Want Want China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00151  2008-03-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-26 0 2.820 2.815 2.820 2.775 2.840 10,544,772 29,698,115 2.8164 2.820 2.815 2.820 2.775 2.840 10,544,772 2.8164 0.71%
2026-10-23 0 2.800 2.795 2.800 2.775 2.845 20,348,642 57,180,401 2.8100 2.800 2.795 2.800 2.775 2.845 20,348,642 2.8100 -0.88%
2026-10-22 0 2.825 2.820 2.825 2.740 2.830 11,360,406 31,806,546 2.7998 2.825 2.820 2.825 2.740 2.830 11,360,406 2.7998 -0.18%
2026-10-21 0 2.830 2.825 2.830 2.815 2.945 9,576,268 27,206,792 2.8411 2.830 2.825 2.830 2.815 2.945 9,576,268 2.8411 -2.41%
2026-10-20 0 2.900 2.900 2.905 2.860 2.910 12,189,000 35,216,314 2.8892 2.900 2.900 2.905 2.860 2.910 12,189,000 2.8892 1.40%
2026-10-16 0 2.860 2.855 2.860 2.830 2.955 15,256,612 43,772,645 2.8691 2.860 2.855 2.860 2.830 2.955 15,256,612 2.8691 -2.22%
2026-10-15 0 2.925 2.910 2.925 2.805 2.940 18,424,371 53,548,951 2.9064 2.925 2.910 2.925 2.805 2.940 18,424,371 2.9064 1.21%
2026-10-14 0 2.890 2.885 2.890 2.785 2.900 24,078,615 69,260,820 2.8764 2.890 2.885 2.890 2.785 2.900 24,078,615 2.8764 2.66%
2026-10-13 0 2.815 2.795 2.815 2.745 2.820 14,934,870 41,662,623 2.7896 2.815 2.795 2.815 2.745 2.820 14,934,870 2.7896 0.00%
2026-10-12 0 2.815 2.810 2.815 2.775 2.840 12,136,300 33,972,208 2.7992 2.815 2.810 2.815 2.775 2.840 12,136,300 2.7992 -0.18%
2026-10-09 0 2.820 2.815 2.820 2.730 2.820 15,009,000 41,834,506 2.7873 2.820 2.815 2.820 2.730 2.820 15,009,000 2.7873 3.49%
2026-10-08 0 2.725 2.720 2.725 2.695 2.755 12,180,776 33,222,967 2.7275 2.725 2.720 2.725 2.695 2.755 12,180,776 2.7275 0.55%
2026-10-07 0 2.710 2.705 2.710 2.700 2.750 11,267,300 30,706,049 2.7252 2.710 2.705 2.710 2.700 2.750 11,267,300 2.7252 -1.28%
2026-10-06 0 2.745 2.740 2.745 2.690 2.755 14,751,156 40,059,884 2.7157 2.745 2.740 2.745 2.690 2.755 14,751,156 2.7157 1.48%
2026-10-05 0 2.705 2.695 2.705 2.675 2.780 7,135,111 19,298,664 2.7047 2.705 2.695 2.705 2.675 2.780 7,135,111 2.7047 -1.46%
2026-10-02 0 2.745 2.740 2.745 2.725 2.840 11,897,003 32,770,101 2.7545 2.745 2.740 2.745 2.725 2.840 11,897,003 2.7545 -2.49%
2026-09-30 0 2.815 2.810 2.815 2.755 2.830 10,555,834 29,635,495 2.8075 2.815 2.810 2.815 2.755 2.830 10,555,834 2.8075 1.08%
2026-09-29 0 2.785 2.785 2.790 2.765 2.810 10,354,427 28,803,134 2.7817 2.785 2.785 2.790 2.765 2.810 10,354,427 2.7817 -0.36%
2026-09-28 0 2.795 2.795 2.800 2.720 2.805 10,202,075 28,482,336 2.7918 2.795 2.795 2.800 2.720 2.805 10,202,075 2.7918 1.27%
2026-09-25 0 2.760 2.755 2.760 2.715 2.760 5,039,114 13,823,069 2.7432 2.760 2.755 2.760 2.715 2.760 5,039,114 2.7432 -0.90%
2026-09-24 0 2.785 2.780 2.785 2.715 2.790 14,647,000 40,584,849 2.7709 2.785 2.780 2.785 2.715 2.790 14,647,000 2.7709 1.27%
2026-09-23 0 2.750 2.745 2.750 2.730 2.760 9,935,526 27,291,332 2.7468 2.750 2.745 2.750 2.730 2.760 9,935,526 2.7468 -0.18%
2026-09-22 0 2.755 2.750 2.755 2.740 2.830 11,395,943 31,451,068 2.7598 2.755 2.750 2.755 2.740 2.830 11,395,943 2.7598 -2.30%
2026-09-21 0 2.820 2.815 2.820 2.800 2.825 17,582,027 49,444,768 2.8122 2.820 2.815 2.820 2.800 2.825 17,582,027 2.8122 0.18%
2026-09-18 0 2.815 2.815 2.820 2.785 2.840 23,961,957 67,552,654 2.8192 2.815 2.815 2.820 2.785 2.840 23,961,957 2.8192 0.54%
2026-09-17 0 2.800 2.795 2.800 2.790 2.840 4,336,840 12,199,832 2.8131 2.800 2.795 2.800 2.790 2.840 4,336,840 2.8131 -1.41%
2026-09-16 0 2.840 2.825 2.840 2.795 2.850 9,701,000 27,448,855 2.8295 2.840 2.825 2.840 2.795 2.850 9,701,000 2.8295 0.89%
2026-09-15 0 2.815 2.810 2.815 2.790 2.860 13,052,041 36,754,505 2.8160 2.815 2.810 2.815 2.790 2.860 13,052,041 2.8160 -0.88%
2026-09-14 0 2.840 2.840 2.850 2.790 2.860 26,195,572 74,027,098 2.8259 2.840 2.840 2.850 2.790 2.860 26,195,572 2.8259 0.18%
2026-09-11 0 2.835 2.830 2.835 2.785 2.840 19,354,209 54,618,070 2.8220 2.835 2.830 2.835 2.785 2.840 19,354,209 2.8220 -0.53%
2026-09-10 0 2.850 2.850 2.860 2.840 2.900 13,890,000 39,719,229 2.8596 2.850 2.850 2.860 2.840 2.900 13,890,000 2.8596 -1.55%
2026-09-09 0 2.895 2.895 2.905 2.880 3.010 22,229,420 64,630,530 2.9074 2.895 2.895 2.905 2.880 3.010 22,229,420 2.9074 -2.85%
2026-09-08 0 2.980 2.975 2.980 2.945 3.040 15,736,509 46,797,289 2.9738 2.980 2.975 2.980 2.945 3.040 15,736,509 2.9738 -1.00%
2026-09-07 0 3.010 3.005 3.010 2.980 3.110 27,168,574 82,039,368 3.0196 3.010 3.005 3.010 2.980 3.110 27,168,574 3.0196 -2.43%
2026-09-04 0 3.085 3.080 3.085 3.035 3.190 9,040,840 27,855,070 3.0810 3.085 3.080 3.085 3.035 3.190 9,040,840 3.0810 0.98%
2026-09-03 0 3.055 3.050 3.055 2.985 3.060 18,194,763 54,890,705 3.0168 3.055 3.050 3.055 2.985 3.060 18,194,763 3.0168 1.33%
2026-09-02 0 3.015 3.015 3.020 2.980 3.050 12,507,655 37,590,672 3.0054 3.015 3.015 3.020 2.980 3.050 12,507,655 3.0054 -0.99%
2026-09-01 0 3.045 3.045 3.060 3.045 3.100 8,328,843 25,428,421 3.0531 3.045 3.045 3.060 3.045 3.100 8,328,843 3.0531 -0.98%
2026-08-31 0 3.075 3.075 3.085 3.060 3.180 20,438,253 62,947,894 3.0799 3.075 3.075 3.085 3.060 3.180 20,438,253 3.0799 -2.38%
2026-08-28 0 3.150 3.140 3.150 3.120 3.235 8,879,507 27,896,267 3.1416 3.150 3.140 3.150 3.120 3.235 8,879,507 3.1416 -0.63%
2026-08-27 0 3.170 3.165 3.170 3.150 3.270 6,670,464 21,289,552 3.1916 3.170 3.165 3.170 3.150 3.270 6,670,464 3.1916 -2.07%
2026-08-26 0 3.345 3.345 3.350 3.250 3.380 13,804,520 46,078,491 3.3379 3.237 3.237 3.242 3.145 3.271 14,265,538 3.2301 1.83%
2026-08-25 0 3.285 3.275 3.285 3.235 3.330 18,791,724 61,444,735 3.2698 3.179 3.169 3.179 3.130 3.222 19,419,295 3.1641 -0.15%
2026-08-24 0 3.290 3.290 3.295 3.255 3.310 9,076,738 29,801,976 3.2833 3.184 3.184 3.189 3.150 3.203 9,379,866 3.1772 -0.30%
2026-08-21 0 3.300 3.295 3.300 3.205 3.300 17,859,655 58,102,461 3.2533 3.193 3.189 3.193 3.101 3.193 18,456,099 3.1481 1.69%
2026-08-20 0 3.245 3.240 3.245 3.235 3.325 20,485,000 67,050,247 3.2731 3.140 3.135 3.140 3.130 3.218 21,169,120 3.1674 0.15%
2026-08-19 0 3.240 3.240 3.245 3.220 3.340 11,388,746 36,918,561 3.2417 3.135 3.135 3.140 3.116 3.232 11,769,086 3.1369 -1.82%
2026-08-18 0 3.300 3.295 3.300 3.250 3.300 9,636,000 31,636,075 3.2831 3.193 3.189 3.193 3.145 3.193 9,957,805 3.1770 1.23%
2026-08-17 0 3.260 3.260 3.265 3.260 3.375 8,518,025 28,140,369 3.3036 3.155 3.155 3.159 3.155 3.266 8,802,494 3.1969 -1.81%
2026-08-14 0 3.320 3.320 3.325 3.230 3.330 14,813,228 48,879,618 3.2997 3.213 3.213 3.218 3.126 3.222 15,307,933 3.1931 1.53%
2026-08-13 0 3.270 3.270 3.275 3.225 3.280 11,252,555 36,723,198 3.2635 3.164 3.164 3.169 3.121 3.174 11,628,347 3.1581 0.31%
2026-08-12 0 3.260 3.255 3.260 3.235 3.385 13,016,000 42,475,986 3.2634 3.155 3.150 3.155 3.130 3.276 13,450,684 3.1579 -1.95%
2026-08-11 0 3.325 3.315 3.325 3.285 3.350 9,965,760 33,122,488 3.3236 3.218 3.208 3.218 3.179 3.242 10,298,578 3.2162 -0.45%
2026-08-10 0 3.340 3.325 3.340 3.240 3.340 18,392,268 61,019,368 3.3177 3.232 3.218 3.232 3.135 3.232 19,006,499 3.2104 1.98%
2026-08-07 0 3.275 3.270 3.275 3.265 3.375 8,863,076 29,135,260 3.2873 3.169 3.164 3.169 3.159 3.266 9,159,069 3.1810 -1.95%
2026-08-06 0 3.340 3.340 3.345 3.315 3.375 11,812,112 39,582,938 3.3510 3.232 3.232 3.237 3.208 3.266 12,206,591 3.2428 -0.74%
2026-08-05 0 3.365 3.350 3.365 3.295 3.390 12,294,986 41,351,273 3.3633 3.256 3.242 3.256 3.189 3.280 12,705,591 3.2546 0.15%
2026-08-04 0 3.360 3.345 3.360 3.335 3.445 7,145,074 24,073,530 3.3692 3.251 3.237 3.251 3.227 3.334 7,383,692 3.2604 -1.75%
2026-08-03 0 3.420 3.415 3.420 3.340 3.440 12,290,431 41,869,961 3.4067 3.309 3.305 3.309 3.232 3.329 12,700,884 3.2966 1.18%
2026-07-31 0 3.380 3.380 3.400 3.380 3.510 19,674,723 66,997,966 3.4053 3.271 3.271 3.290 3.271 3.397 20,331,783 3.2952 -1.74%
2026-07-30 0 3.440 3.430 3.440 3.400 3.530 19,211,435 66,304,937 3.4513 3.329 3.319 3.329 3.290 3.416 19,853,023 3.3398 -1.43%
2026-07-29 0 3.490 3.480 3.490 3.420 3.570 53,029,572 185,376,346 3.4957 3.377 3.368 3.377 3.309 3.455 54,800,556 3.3827 0.87%
2026-07-28 0 3.460 3.450 3.460 3.410 3.530 31,669,260 110,042,354 3.4747 3.348 3.339 3.348 3.300 3.416 32,726,891 3.3624 0.87%
2026-07-27 0 3.430 3.420 3.430 3.310 3.470 10,238,000 35,012,110 3.4198 3.319 3.309 3.319 3.203 3.358 10,579,910 3.3093 -0.29%
2026-07-24 0 3.440 3.440 3.450 3.370 3.520 4,549,504 15,584,784 3.4256 3.329 3.329 3.339 3.261 3.406 4,701,440 3.3149 -1.15%
2026-07-23 0 3.480 3.460 3.480 3.380 3.520 3,038,436 10,551,656 3.4727 3.368 3.348 3.368 3.271 3.406 3,139,908 3.3605 0.00%
2026-07-22 0 3.480 3.480 3.490 3.460 3.580 3,071,844 10,720,177 3.4898 3.368 3.368 3.377 3.348 3.464 3,174,432 3.3770 -1.14%
2026-07-21 0 3.520 3.510 3.520 3.500 3.590 13,215,460 46,707,162 3.5343 3.406 3.397 3.406 3.387 3.474 13,656,805 3.4201 0.86%
2026-07-20 0 3.490 3.490 3.500 3.440 3.530 6,300,564 21,929,829 3.4806 3.377 3.377 3.387 3.329 3.416 6,510,979 3.3681 1.45%
2026-07-17 0 3.440 3.440 3.450 3.400 3.530 7,460,000 25,631,610 3.4359 3.329 3.329 3.339 3.290 3.416 7,709,135 3.3248 -0.86%
2026-07-16 0 3.470 3.470 3.480 3.420 3.510 8,070,714 28,033,231 3.4735 3.358 3.358 3.368 3.309 3.397 8,340,245 3.3612 1.76%
2026-07-15 0 3.410 3.410 3.420 3.260 3.420 14,899,083 50,501,997 3.3896 3.300 3.300 3.309 3.155 3.309 15,396,655 3.2801 2.40%
2026-07-14 0 3.330 3.320 3.330 3.260 3.350 6,481,697 21,533,430 3.3222 3.222 3.213 3.222 3.155 3.242 6,698,161 3.2148 0.30%
2026-07-13 0 3.320 3.310 3.320 3.230 3.430 5,263,480 17,418,444 3.3093 3.213 3.203 3.213 3.126 3.319 5,439,260 3.2024 -0.30%
2026-07-10 0 3.330 3.320 3.330 3.250 3.330 7,956,950 26,361,879 3.3131 3.222 3.213 3.222 3.145 3.222 8,222,682 3.2060 0.91%
2026-07-09 0 3.300 3.300 3.310 3.260 3.440 9,825,257 32,498,109 3.3076 3.193 3.193 3.203 3.155 3.329 10,153,383 3.2007 -3.51%
2026-07-08 0 3.420 3.400 3.420 3.380 3.460 5,514,097 18,786,211 3.4069 3.309 3.290 3.309 3.271 3.348 5,698,247 3.2968 -0.29%
2026-07-07 0 3.430 3.420 3.430 3.300 3.460 17,293,972 59,130,298 3.4191 3.319 3.309 3.319 3.193 3.348 17,871,524 3.3086 1.48%
2026-07-06 0 3.380 3.370 3.380 3.190 3.420 28,665,371 96,402,662 3.3630 3.271 3.261 3.271 3.087 3.309 29,622,684 3.2544 4.32%
2026-07-03 0 3.240 3.240 3.260 3.170 3.320 20,089,761 65,413,778 3.2561 3.135 3.135 3.155 3.068 3.213 20,760,682 3.1508 2.53%
2026-07-02 0 3.160 3.160 3.170 3.050 3.390 43,685,465 140,002,132 3.2048 3.058 3.058 3.068 2.951 3.280 45,144,391 3.1012 -6.78%
2026-06-30 0 3.390 3.380 3.390 3.360 3.880 24,380,555 83,990,306 3.4450 3.280 3.271 3.280 3.251 3.755 25,194,772 3.3336 -12.85%
2026-06-29 0 3.890 3.880 3.890 3.770 3.940 6,865,200 26,650,554 3.8820 3.764 3.755 3.764 3.648 3.813 7,094,471 3.7565 2.37%
2026-06-26 0 3.800 3.790 3.800 3.710 3.890 6,488,939 24,485,291 3.7734 3.677 3.668 3.677 3.590 3.764 6,705,645 3.6514 0.26%
2026-06-25 0 3.790 3.790 3.800 3.770 4.040 5,957,143 22,738,736 3.8171 3.668 3.668 3.677 3.648 3.909 6,156,089 3.6937 -4.05%
2026-06-24 0 3.950 3.950 3.980 3.920 3.990 3,878,260 15,341,016 3.9556 3.822 3.822 3.851 3.793 3.861 4,007,779 3.8278 -1.25%
2026-06-23 0 4.000 3.990 4.000 3.930 4.000 6,519,000 25,913,863 3.9751 3.871 3.861 3.871 3.803 3.871 6,736,710 3.8467 0.25%
2026-06-22 0 3.990 3.980 3.990 3.880 4.010 7,172,000 28,444,388 3.9660 3.861 3.851 3.861 3.755 3.880 7,411,517 3.8379 -1.48%
2026-06-18 0 4.050 4.040 4.050 3.950 4.050 11,649,366 46,886,487 4.0248 3.919 3.909 3.919 3.822 3.919 12,038,410 3.8947 0.25%
2026-06-17 0 4.040 4.010 4.040 3.990 4.130 7,021,000 28,338,395 4.0362 3.909 3.880 3.909 3.861 3.997 7,255,474 3.9058 -1.70%
2026-06-16 0 4.110 4.110 4.120 4.070 4.160 3,842,787 15,781,561 4.1068 3.977 3.977 3.987 3.938 4.026 3,971,121 3.9741 -0.72%
2026-06-15 0 4.140 4.140 4.150 4.130 4.250 4,919,000 20,390,152 4.1452 4.006 4.006 4.016 3.997 4.113 5,083,276 4.0112 -1.43%
2026-06-12 0 4.200 4.190 4.200 4.090 4.200 4,329,000 18,051,449 4.1699 4.064 4.055 4.064 3.958 4.064 4,473,572 4.0351 1.20%
2026-06-11 0 4.150 4.150 4.160 4.110 4.170 7,907,402 32,777,792 4.1452 4.016 4.016 4.026 3.977 4.035 8,171,479 4.0112 1.22%
2026-06-10 0 4.100 4.100 4.110 4.060 4.280 7,870,511 32,233,320 4.0955 3.968 3.968 3.977 3.929 4.142 8,133,356 3.9631 -2.38%
2026-06-09 0 4.200 4.190 4.200 4.120 4.240 3,985,000 16,715,777 4.1947 4.064 4.055 4.064 3.987 4.103 4,118,084 4.0591 0.72%
2026-06-08 0 4.170 4.170 4.180 4.110 4.270 5,231,531 21,778,922 4.1630 4.035 4.035 4.045 3.977 4.132 5,406,244 4.0285 -0.95%
2026-06-05 0 4.210 4.210 4.230 4.100 4.230 8,008,721 33,521,227 4.1856 4.074 4.074 4.093 3.968 4.093 8,276,181 4.0503 0.72%
2026-06-04 0 4.180 4.180 4.190 4.180 4.300 8,446,799 35,602,254 4.2149 4.045 4.045 4.055 4.045 4.161 8,728,890 4.0787 -2.11%
2026-06-03 0 4.270 4.260 4.270 4.150 4.280 5,794,034 24,509,143 4.2301 4.132 4.122 4.132 4.016 4.142 5,987,532 4.0934 0.95%
2026-06-02 0 4.230 4.230 4.240 4.140 4.270 7,206,522 30,357,956 4.2126 4.093 4.093 4.103 4.006 4.132 7,447,192 4.0764 0.71%
2026-06-01 0 4.200 4.200 4.210 4.070 4.270 13,510,240 56,637,975 4.1922 4.064 4.064 4.074 3.938 4.132 13,961,430 4.0567 0.96%
2026-05-29 0 4.160 4.150 4.160 3.950 4.160 76,614,467 317,425,024 4.1431 4.026 4.016 4.026 3.822 4.026 79,173,095 4.0093 3.48%
2026-05-28 0 4.020 4.020 4.030 3.950 4.050 12,657,799 50,651,645 4.0016 3.890 3.890 3.900 3.822 3.919 13,080,521 3.8723 -0.74%
2026-05-27 0 4.050 4.050 4.060 4.000 4.140 17,259,958 69,592,122 4.0320 3.919 3.919 3.929 3.871 4.006 17,836,374 3.9017 -1.70%
2026-05-26 0 4.120 4.110 4.120 4.070 4.150 7,829,027 32,104,193 4.1007 3.987 3.977 3.987 3.938 4.016 8,090,486 3.9681 0.00%
2026-05-22 0 4.120 4.100 4.120 4.030 4.140 7,560,540 30,968,962 4.0961 3.987 3.968 3.987 3.900 4.006 7,813,033 3.9638 0.73%
2026-05-21 0 4.090 4.080 4.090 4.050 4.120 8,999,528 36,757,205 4.0843 3.958 3.948 3.958 3.919 3.987 9,300,078 3.9524 -0.24%
2026-05-20 0 4.100 4.080 4.100 4.020 4.110 10,794,200 43,936,561 4.0704 3.968 3.948 3.968 3.890 3.977 11,154,685 3.9388 0.49%
2026-05-19 0 4.080 4.060 4.080 4.020 4.170 11,858,751 48,281,734 4.0714 3.948 3.929 3.948 3.890 4.035 12,254,788 3.9398 -1.92%
2026-05-18 0 4.160 4.150 4.160 4.090 4.270 5,593,848 23,164,058 4.1410 4.026 4.016 4.026 3.958 4.132 5,780,661 4.0072 -2.58%
2026-05-15 0 4.270 4.260 4.270 4.130 4.280 9,055,296 38,468,748 4.2482 4.132 4.122 4.132 3.997 4.142 9,357,708 4.1109 2.40%
2026-05-14 0 4.170 4.160 4.170 4.100 4.210 11,481,439 47,458,771 4.1335 4.035 4.026 4.035 3.968 4.074 11,864,875 3.9999 -0.24%
2026-05-13 0 4.180 4.170 4.180 4.160 4.260 7,170,800 30,044,768 4.1899 4.045 4.035 4.045 4.026 4.122 7,410,277 4.0545 -1.88%
2026-05-12 0 4.260 4.260 4.270 4.260 4.330 4,280,684 18,299,579 4.2749 4.122 4.122 4.132 4.122 4.190 4,423,642 4.1368 -1.16%
2026-05-11 0 4.310 4.310 4.320 4.310 4.380 5,674,700 24,515,478 4.3201 4.171 4.171 4.180 4.171 4.238 5,864,213 4.1805 -1.37%
2026-05-08 0 4.370 4.360 4.370 4.310 4.370 3,105,455 13,501,651 4.3477 4.229 4.219 4.229 4.171 4.229 3,209,165 4.2072 0.00%
2026-05-07 0 4.370 4.370 4.380 4.290 4.400 7,333,576 31,914,348 4.3518 4.229 4.229 4.238 4.151 4.258 7,578,489 4.2112 0.00%
2026-05-06 0 4.370 4.360 4.370 4.300 4.500 6,852,125 29,791,308 4.3477 4.229 4.219 4.229 4.161 4.355 7,080,960 4.2072 -2.24%
2026-05-05 0 4.470 4.460 4.470 4.380 4.500 2,035,489 9,038,547 4.4405 4.326 4.316 4.326 4.238 4.355 2,103,466 4.2970 0.45%
2026-05-04 0 4.450 4.440 4.450 4.400 4.500 2,231,355 9,910,896 4.4416 4.306 4.297 4.306 4.258 4.355 2,305,874 4.2981 0.68%
2026-04-30 0 4.420 4.420 4.430 4.390 4.540 4,314,840 19,063,756 4.4182 4.277 4.277 4.287 4.248 4.393 4,458,939 4.2754 -2.00%
2026-04-29 0 4.510 4.480 4.510 4.410 4.510 3,942,717 17,615,207 4.4678 4.364 4.335 4.364 4.267 4.364 4,074,389 4.3234 2.73%
2026-04-28 0 4.390 4.380 4.390 4.350 4.510 3,200,742 14,032,640 4.3842 4.248 4.238 4.248 4.209 4.364 3,307,634 4.2425 -0.90%
2026-04-27 0 4.430 4.420 4.430 4.330 4.520 7,770,000 34,093,750 4.3879 4.287 4.277 4.287 4.190 4.374 8,029,488 4.2461 -0.67%
2026-04-24 0 4.460 4.440 4.460 4.400 4.510 3,523,100 15,635,406 4.4380 4.316 4.297 4.316 4.258 4.364 3,640,758 4.2945 -1.11%
2026-04-23 0 4.510 4.470 4.510 4.450 4.580 2,622,100 11,776,094 4.4911 4.364 4.326 4.364 4.306 4.432 2,709,668 4.3460 -1.31%
2026-04-22 0 4.570 4.550 4.570 4.520 4.660 5,397,000 24,594,781 4.5571 4.422 4.403 4.422 4.374 4.509 5,577,239 4.4098 -1.30%
2026-04-21 0 4.630 4.620 4.630 4.510 4.630 5,609,283 25,814,992 4.6022 4.480 4.471 4.480 4.364 4.480 5,796,611 4.4535 1.98%
2026-04-20 0 4.540 4.500 4.540 4.420 4.550 4,203,253 19,041,766 4.5302 4.393 4.355 4.393 4.277 4.403 4,343,625 4.3838 1.11%
2026-04-17 0 4.490 4.470 4.490 4.440 4.540 3,782,992 16,952,714 4.4813 4.345 4.326 4.345 4.297 4.393 3,909,329 4.3365 -0.22%
2026-04-16 0 4.500 4.490 4.500 4.420 4.510 4,012,680 17,966,461 4.4774 4.355 4.345 4.355 4.277 4.364 4,146,688 4.3327 0.67%
2026-04-15 0 4.470 4.470 4.490 4.400 4.500 7,506,985 33,452,660 4.4562 4.326 4.326 4.345 4.258 4.355 7,757,689 4.3122 1.36%
2026-04-14 0 4.410 4.390 4.410 4.370 4.460 6,453,000 28,421,895 4.4044 4.267 4.248 4.267 4.229 4.316 6,668,505 4.2621 -1.12%
2026-04-13 0 4.460 4.450 4.460 4.430 4.640 6,787,368 30,480,061 4.4907 4.316 4.306 4.316 4.287 4.490 7,014,040 4.3456 -4.29%
2026-04-10 0 4.660 4.650 4.660 4.650 4.750 3,718,282 17,380,931 4.6745 4.509 4.500 4.509 4.500 4.596 3,842,458 4.5234 -1.06%
2026-04-09 0 4.710 4.700 4.710 4.650 4.760 4,500,412 21,137,764 4.6969 4.558 4.548 4.558 4.500 4.606 4,650,708 4.5451 -0.42%
2026-04-08 0 4.730 4.720 4.730 4.720 4.840 5,858,763 27,834,880 4.7510 4.577 4.567 4.577 4.567 4.684 6,054,423 4.5974 -0.84%
2026-04-02 0 4.770 4.760 4.770 4.580 4.780 3,559,272 16,926,017 4.7555 4.616 4.606 4.616 4.432 4.626 3,678,138 4.6018 1.27%
2026-04-01 0 4.710 4.700 4.710 4.610 4.750 4,768,000 22,407,690 4.6996 4.558 4.548 4.558 4.461 4.596 4,927,233 4.5477 2.17%
2026-03-31 0 4.610 4.600 4.610 4.540 4.650 5,729,011 26,337,556 4.5972 4.461 4.451 4.461 4.393 4.500 5,920,338 4.4487 1.54%
2026-03-30 0 4.540 4.540 4.550 4.430 4.550 5,321,314 24,027,626 4.5154 4.393 4.393 4.403 4.287 4.403 5,499,025 4.3694 0.67%
2026-03-27 0 4.510 4.510 4.520 4.450 4.550 4,121,416 18,577,263 4.5075 4.364 4.364 4.374 4.306 4.403 4,259,055 4.3618 1.12%
2026-03-26 0 4.460 4.460 4.470 4.460 4.630 5,384,602 24,372,599 4.5264 4.316 4.316 4.326 4.316 4.480 5,564,427 4.3801 -3.04%
2026-03-25 0 4.600 4.590 4.600 4.530 4.630 5,851,428 26,896,371 4.5965 4.451 4.442 4.451 4.384 4.480 6,046,843 4.4480 1.55%
2026-03-24 0 4.530 4.530 4.540 4.450 4.600 4,845,241 21,851,684 4.5099 4.384 4.384 4.393 4.306 4.451 5,007,053 4.3642 1.12%
2026-03-23 0 4.480 4.480 4.490 4.430 4.670 5,414,770 24,389,643 4.5043 4.335 4.335 4.345 4.287 4.519 5,595,602 4.3587 -5.29%
2026-03-20 0 4.730 4.730 4.750 4.720 4.870 9,164,075 43,456,348 4.7420 4.577 4.577 4.596 4.567 4.713 9,470,120 4.5888 -1.05%
2026-03-19 0 4.780 4.760 4.780 4.720 4.820 6,546,255 31,188,864 4.7644 4.626 4.606 4.626 4.567 4.664 6,764,875 4.6104 -0.42%
2026-03-18 0 4.800 4.780 4.800 4.680 4.840 7,065,000 33,904,530 4.7989 4.645 4.626 4.645 4.529 4.684 7,300,944 4.6439 1.48%
2026-03-17 0 4.730 4.730 4.740 4.690 4.780 5,637,622 26,739,905 4.7431 4.577 4.577 4.587 4.538 4.626 5,825,897 4.5898 0.21%
2026-03-16 0 4.720 4.720 4.730 4.690 4.790 6,343,581 30,060,994 4.7388 4.567 4.567 4.577 4.538 4.635 6,555,432 4.5857 0.43%
2026-03-13 0 4.700 4.700 4.720 4.660 4.790 6,955,000 32,960,850 4.7392 4.548 4.548 4.567 4.509 4.635 7,187,270 4.5860 -1.88%
2026-03-12 0 4.790 4.780 4.790 4.660 4.790 8,749,935 41,508,798 4.7439 4.635 4.626 4.635 4.509 4.635 9,042,149 4.5906 0.84%
2026-03-11 0 4.750 4.740 4.750 4.690 4.780 4,235,299 20,079,043 4.7409 4.596 4.587 4.596 4.538 4.626 4,376,742 4.5877 1.06%
2026-03-10 0 4.700 4.700 4.710 4.660 4.810 4,127,668 19,384,439 4.6962 4.548 4.548 4.558 4.509 4.655 4,265,516 4.5445 0.21%
2026-03-09 0 4.690 4.690 4.700 4.650 4.840 3,865,825 18,134,281 4.6909 4.538 4.538 4.548 4.500 4.684 3,994,929 4.5393 -1.26%
2026-03-06 0 4.750 4.740 4.750 4.670 4.750 2,425,668 11,447,726 4.7194 4.596 4.587 4.596 4.519 4.596 2,506,676 4.5669 1.06%
2026-03-05 0 4.700 4.690 4.700 4.680 4.790 5,985,052 28,170,179 4.7068 4.548 4.538 4.548 4.529 4.635 6,184,930 4.5546 -0.63%
2026-03-04 0 4.730 4.730 4.740 4.680 4.770 8,864,637 41,894,529 4.7260 4.577 4.577 4.587 4.529 4.616 9,160,682 4.5733 -0.84%
2026-03-03 0 4.770 4.770 4.780 4.760 4.830 5,143,220 24,564,375 4.7761 4.616 4.616 4.626 4.606 4.674 5,314,984 4.6217 -1.04%
2026-03-02 0 4.820 4.810 4.820 4.780 4.900 3,612,168 17,431,360 4.8257 4.664 4.655 4.664 4.626 4.742 3,732,801 4.6698 -1.63%
2026-02-27 0 4.900 4.900 4.910 4.820 5.000 22,875,903 111,951,948 4.8939 4.742 4.742 4.751 4.664 4.838 23,639,870 4.7357 -0.20%
2026-02-26 0 4.910 4.910 4.920 4.860 4.990 6,606,391 32,476,752 4.9160 4.751 4.751 4.761 4.703 4.829 6,827,019 4.7571 -2.00%
2026-02-25 0 5.010 4.990 5.010 4.960 5.060 10,190,363 50,962,475 5.0010 4.848 4.829 4.848 4.800 4.896 10,530,682 4.8394 1.21%
2026-02-24 0 4.950 4.950 4.960 4.910 4.990 6,063,241 30,006,849 4.9490 4.790 4.790 4.800 4.751 4.829 6,265,730 4.7890 -0.80%
2026-02-23 0 4.990 4.980 4.990 4.880 5.030 4,187,195 20,898,000 4.9909 4.829 4.819 4.829 4.722 4.867 4,327,031 4.8296 0.81%
2026-02-20 0 4.950 4.940 4.950 4.880 4.970 7,172,760 35,483,255 4.9469 4.790 4.780 4.790 4.722 4.809 7,412,303 4.7871 -0.60%
2026-02-16 0 4.980 4.970 4.980 4.930 5.140 1,539,509 7,660,329 4.9758 4.819 4.809 4.819 4.771 4.974 1,590,923 4.8150 0.40%
2026-02-13 0 4.960 4.950 4.960 4.860 4.960 4,327,094 21,349,607 4.9339 4.800 4.790 4.800 4.703 4.800 4,471,602 4.7745 -0.40%
2026-02-12 0 4.980 4.950 4.980 4.930 5.050 4,486,355 22,228,752 4.9547 4.819 4.790 4.819 4.771 4.887 4,636,182 4.7946 -1.78%
2026-02-11 0 5.070 5.050 5.070 4.990 5.100 6,228,812 31,506,048 5.0581 4.906 4.887 4.906 4.829 4.935 6,436,830 4.8947 2.01%
2026-02-10 0 4.970 4.970 4.980 4.940 5.060 6,412,680 31,954,958 4.9831 4.809 4.809 4.819 4.780 4.896 6,626,839 4.8221 -0.80%
2026-02-09 0 5.010 4.990 5.010 4.950 5.090 10,137,828 51,035,782 5.0342 4.848 4.829 4.848 4.790 4.926 10,476,392 4.8715 1.01%
2026-02-06 0 4.960 4.940 4.960 4.840 5.030 9,099,118 45,001,525 4.9457 4.800 4.780 4.800 4.684 4.867 9,402,994 4.7859 -0.60%
2026-02-05 0 4.990 4.970 4.990 4.810 5.020 12,297,668 60,969,802 4.9578 4.829 4.809 4.829 4.655 4.858 12,708,363 4.7976 2.89%
2026-02-04 0 4.850 4.820 4.850 4.760 4.850 8,162,354 39,427,111 4.8304 4.693 4.664 4.693 4.606 4.693 8,434,945 4.6743 1.46%
2026-02-03 0 4.780 4.770 4.780 4.740 4.830 5,362,468 25,618,577 4.7774 4.626 4.616 4.626 4.587 4.674 5,541,554 4.6230 0.63%
2026-02-02 0 4.750 4.740 4.750 4.680 4.760 4,710,408 22,290,490 4.7322 4.596 4.587 4.596 4.529 4.606 4,867,717 4.5792 0.64%
2026-01-30 0 4.720 4.710 4.720 4.700 4.800 6,712,422 31,725,087 4.7263 4.567 4.558 4.567 4.548 4.645 6,936,591 4.5736 -0.84%
2026-01-29 0 4.760 4.760 4.770 4.700 4.780 4,658,700 22,130,655 4.7504 4.606 4.606 4.616 4.548 4.626 4,814,283 4.5969 1.06%
2026-01-28 0 4.710 4.700 4.720 4.590 4.720 6,372,664 29,920,029 4.6951 4.558 4.548 4.567 4.442 4.567 6,585,486 4.5433 1.73%
2026-01-27 0 4.630 4.620 4.630 4.580 4.630 6,155,244 28,410,639 4.6157 4.480 4.471 4.480 4.432 4.480 6,360,805 4.4665 0.87%
2026-01-26 0 4.590 4.580 4.590 4.570 4.650 3,571,020 16,403,156 4.5934 4.442 4.432 4.442 4.422 4.500 3,690,278 4.4450 -0.43%
2026-01-23 0 4.610 4.610 4.620 4.590 4.710 5,500,032 25,404,273 4.6189 4.461 4.461 4.471 4.442 4.558 5,683,712 4.4697 -1.71%
2026-01-22 0 4.690 4.680 4.690 4.600 4.690 9,763,905 45,372,121 4.6469 4.538 4.529 4.538 4.451 4.538 10,089,982 4.4967 1.30%
2026-01-21 0 4.630 4.630 4.640 4.580 4.650 2,660,101 12,284,640 4.6181 4.480 4.480 4.490 4.432 4.500 2,748,938 4.4689 -0.22%
2026-01-20 0 4.640 4.630 4.640 4.520 4.640 4,028,000 18,543,000 4.6035 4.490 4.480 4.490 4.374 4.490 4,162,520 4.4548 2.65%
2026-01-19 0 4.520 4.520 4.550 4.520 4.640 4,313,000 19,718,889 4.5720 4.374 4.374 4.403 4.374 4.490 4,457,038 4.4242 -2.80%
2026-01-16 0 4.650 4.640 4.650 4.610 4.730 8,395,910 39,011,412 4.6465 4.500 4.490 4.500 4.461 4.577 8,676,301 4.4963 -1.06%
2026-01-15 0 4.700 4.690 4.700 4.670 4.730 3,037,031 14,293,575 4.7064 4.548 4.538 4.548 4.519 4.577 3,138,456 4.5543 0.43%
2026-01-14 0 4.680 4.680 4.690 4.630 4.710 4,640,187 21,699,951 4.6765 4.529 4.529 4.538 4.480 4.558 4,795,151 4.5254 -0.43%
2026-01-13 0 4.700 4.680 4.700 4.680 4.790 7,150,517 33,616,813 4.7013 4.548 4.529 4.548 4.529 4.635 7,389,317 4.5494 -0.84%
2026-01-12 0 4.740 4.710 4.740 4.670 4.740 3,456,875 16,277,169 4.7086 4.587 4.558 4.587 4.519 4.587 3,572,321 4.5565 1.50%
2026-01-09 0 4.670 4.650 4.670 4.620 4.710 7,249,442 33,848,709 4.6691 4.519 4.500 4.519 4.471 4.558 7,491,545 4.5183 -0.43%
2026-01-08 0 4.690 4.680 4.690 4.670 4.730 6,967,390 32,671,385 4.6892 4.538 4.529 4.538 4.519 4.577 7,200,074 4.5376 -0.42%
2026-01-07 0 4.710 4.700 4.710 4.690 4.760 5,145,600 24,243,623 4.7115 4.558 4.548 4.558 4.538 4.606 5,317,443 4.5593 0.00%
2026-01-06 0 4.710 4.700 4.710 4.690 4.760 5,404,067 25,520,609 4.7225 4.558 4.548 4.558 4.538 4.606 5,584,542 4.5699 0.43%
2026-01-05 0 4.690 4.680 4.690 4.600 4.760 7,463,978 34,979,719 4.6865 4.538 4.529 4.538 4.451 4.606 7,713,246 4.5350 0.21%
2026-01-02 0 4.680 4.650 4.680 4.610 4.680 2,452,000 11,387,710 4.6443 4.529 4.500 4.529 4.461 4.529 2,533,887 4.4942 0.86%
2025-12-31 0 4.640 4.630 4.640 4.620 4.690 2,238,300 10,389,876 4.6419 4.490 4.480 4.490 4.471 4.538 2,313,051 4.4918 -0.22%
2025-12-30 0 4.650 4.640 4.650 4.620 4.720 7,239,000 33,648,438 4.6482 4.500 4.490 4.500 4.471 4.567 7,480,755 4.4980 -0.64%
2025-12-29 0 4.680 4.680 4.690 4.580 4.870 15,205,000 71,061,106 4.6735 4.529 4.529 4.538 4.432 4.713 15,712,788 4.5225 -6.21%
2025-12-24 0 4.990 4.980 4.990 4.880 5.080 6,484,417 32,389,088 4.9949 4.829 4.819 4.829 4.722 4.916 6,700,972 4.8335 2.25%
2025-12-23 0 4.880 4.870 4.880 4.830 4.940 5,752,176 28,085,714 4.8826 4.722 4.713 4.722 4.674 4.780 5,944,277 4.7248 0.62%
2025-12-22 0 4.850 4.840 4.850 4.820 4.940 4,276,458 20,759,856 4.8545 4.693 4.684 4.693 4.664 4.780 4,419,275 4.6976 -0.61%
2025-12-19 0 4.880 4.880 4.890 4.830 4.910 7,396,309 36,090,438 4.8795 4.722 4.722 4.732 4.674 4.751 7,643,317 4.7218 0.41%
2025-12-18 0 4.860 4.860 4.870 4.800 4.900 4,215,613 20,488,974 4.8603 4.703 4.703 4.713 4.645 4.742 4,356,398 4.7032 0.62%
2025-12-17 0 4.830 4.830 4.840 4.720 4.850 6,546,001 31,526,574 4.8162 4.674 4.674 4.684 4.567 4.693 6,764,612 4.6605 1.26%
2025-12-16 0 4.770 4.760 4.770 4.750 4.940 6,698,480 32,130,880 4.7967 4.616 4.606 4.616 4.596 4.780 6,922,183 4.6417 -1.65%
2025-12-15 0 4.850 4.850 4.860 4.780 5.060 12,061,113 58,920,657 4.8852 4.693 4.693 4.703 4.626 4.896 12,463,908 4.7273 0.00%
2025-12-12 0 4.850 4.850 4.860 4.820 4.940 54,173,720 264,390,048 4.8804 4.693 4.693 4.703 4.664 4.780 55,982,914 4.7227 -0.41%
2025-12-11 0 4.870 4.860 4.870 4.850 4.890 3,592,397 17,464,012 4.8614 4.713 4.703 4.713 4.693 4.732 3,712,369 4.7043 -0.41%
2025-12-10 0 4.890 4.880 4.890 4.840 4.920 24,415,924 119,161,434 4.8805 4.732 4.722 4.732 4.684 4.761 25,231,322 4.7228 -0.41%
2025-12-09 0 4.910 4.900 4.910 4.800 4.910 24,907,400 120,999,900 4.8580 4.751 4.742 4.751 4.645 4.751 25,739,211 4.7010 1.87%
2025-12-08 0 4.820 4.800 4.820 4.790 4.940 34,887,986 171,575,613 4.9179 4.664 4.645 4.664 4.635 4.780 36,053,110 4.7590 -1.83%
2025-12-05 0 4.910 4.910 4.920 4.830 5.140 27,599,119 137,267,159 4.9736 4.751 4.751 4.761 4.674 4.974 28,520,823 4.8129 1.24%
2025-12-04 0 4.850 4.840 4.850 4.750 4.870 10,848,998 52,284,637 4.8193 4.693 4.684 4.693 4.596 4.713 11,211,313 4.6636 1.04%
2025-12-03 0 4.800 4.780 4.800 4.760 4.840 10,088,050 48,340,682 4.7919 4.645 4.626 4.645 4.606 4.684 10,424,952 4.6370 -0.83%
2025-12-02 0 4.840 4.840 4.850 4.740 4.890 17,756,400 85,842,951 4.8345 4.684 4.684 4.693 4.587 4.732 18,349,395 4.6782 1.89%
2025-12-01 0 4.750 4.730 4.750 4.710 4.800 7,129,205 33,857,930 4.7492 4.596 4.577 4.596 4.558 4.645 7,367,293 4.5957 1.93%
2025-11-28 0 4.660 4.660 4.670 4.610 4.710 12,748,000 59,451,240 4.6636 4.509 4.509 4.519 4.461 4.558 13,173,734 4.5129 -0.43%
2025-11-27 0 4.680 4.670 4.680 4.660 4.710 8,134,832 38,129,331 4.6872 4.529 4.519 4.529 4.509 4.558 8,406,504 4.5357 -0.21%
2025-11-26 0 4.690 4.680 4.690 4.670 4.770 11,160,887 52,555,049 4.7089 4.538 4.529 4.538 4.519 4.616 11,533,618 4.5567 -0.42%
2025-11-25 0 4.710 4.700 4.710 4.620 4.940 19,529,858 92,390,471 4.7307 4.558 4.548 4.558 4.471 4.780 20,182,080 4.5778 -4.27%
2025-11-24 0 4.920 4.920 4.930 4.900 5.110 16,761,800 82,845,250 4.9425 4.761 4.761 4.771 4.742 4.945 17,321,580 4.7828 -2.38%
2025-11-21 0 5.040 5.030 5.040 5.010 5.120 5,932,684 29,944,497 5.0474 4.877 4.867 4.877 4.848 4.955 6,130,813 4.8843 -2.14%
2025-11-20 0 5.150 5.120 5.150 5.080 5.230 5,517,354 28,305,109 5.1302 4.984 4.955 4.984 4.916 5.061 5,701,612 4.9644 -0.77%
2025-11-19 0 5.190 5.170 5.190 5.120 5.220 5,158,168 26,724,006 5.1809 5.022 5.003 5.022 4.955 5.051 5,330,431 5.0135 0.58%
2025-11-18 0 5.160 5.150 5.160 5.130 5.190 4,285,660 22,118,262 5.1610 4.993 4.984 4.993 4.964 5.022 4,428,785 4.9942 -0.39%
2025-11-17 0 5.180 5.160 5.180 5.110 5.200 4,872,000 25,197,039 5.1718 5.013 4.993 5.013 4.945 5.032 5,034,706 5.0047 0.58%
2025-11-14 0 5.150 5.150 5.170 5.150 5.210 2,379,000 12,290,334 5.1662 4.984 4.984 5.003 4.984 5.042 2,458,449 4.9992 -0.58%
2025-11-13 0 5.180 5.170 5.180 5.120 5.230 7,000,105 36,255,437 5.1793 5.013 5.003 5.013 4.955 5.061 7,233,882 5.0119 0.00%
2025-11-12 0 5.180 5.180 5.190 5.100 5.210 8,338,213 43,150,697 5.1751 5.013 5.013 5.022 4.935 5.042 8,616,677 5.0078 1.17%
2025-11-11 0 5.120 5.110 5.120 5.080 5.160 9,012,374 46,113,034 5.1166 4.955 4.945 4.955 4.916 4.993 9,313,353 4.9513 -0.19%
2025-11-10 0 5.130 5.120 5.130 5.080 5.160 5,641,181 28,921,625 5.1269 4.964 4.955 4.964 4.916 4.993 5,829,575 4.9612 0.59%
2025-11-07 0 5.100 5.090 5.100 5.050 5.130 3,192,780 16,235,596 5.0851 4.935 4.926 4.935 4.887 4.964 3,299,407 4.9208 0.20%
2025-11-06 0 5.090 5.080 5.090 5.080 5.150 4,978,824 25,387,945 5.0992 4.926 4.916 4.926 4.916 4.984 5,145,098 4.9344 -0.59%
2025-11-05 0 5.120 5.110 5.120 5.010 5.120 6,767,436 34,451,171 5.0907 4.955 4.945 4.955 4.848 4.955 6,993,442 4.9262 0.59%
2025-11-04 0 5.090 5.080 5.090 5.050 5.130 7,509,834 38,133,133 5.0778 4.926 4.916 4.926 4.887 4.964 7,760,634 4.9137 0.00%
2025-11-03 0 5.090 5.080 5.090 5.020 5.100 4,742,540 24,098,887 5.0814 4.926 4.916 4.926 4.858 4.935 4,900,923 4.9172 1.39%
2025-10-31 0 5.020 5.010 5.020 5.020 5.110 5,640,858 28,430,155 5.0400 4.858 4.848 4.858 4.858 4.945 5,829,241 4.8772 -1.57%
2025-10-30 0 5.100 5.090 5.100 5.050 5.180 5,718,712 29,156,356 5.0984 4.935 4.926 4.935 4.887 5.013 5,909,695 4.9336 -0.20%
2025-10-28 0 5.110 5.100 5.110 5.100 5.330 6,320,700 32,484,347 5.1394 4.945 4.935 4.945 4.935 5.158 6,531,787 4.9733 -2.29%
2025-10-27 0 5.230 5.230 5.240 5.200 5.350 6,088,561 32,132,527 5.2775 5.061 5.061 5.071 5.032 5.177 6,291,896 5.1070 -0.57%
2025-10-24 0 5.260 5.250 5.260 5.180 5.290 4,340,900 22,770,201 5.2455 5.090 5.080 5.090 5.013 5.119 4,485,869 5.0760 1.54%
2025-10-23 0 5.180 5.170 5.180 5.140 5.230 2,350,389 12,168,246 5.1771 5.013 5.003 5.013 4.974 5.061 2,428,883 5.0098 -0.19%
2025-10-22 0 5.190 5.190 5.200 5.140 5.220 2,715,491 14,093,313 5.1900 5.022 5.022 5.032 4.974 5.051 2,806,178 5.0222 0.97%
2025-10-21 0 5.140 5.140 5.170 5.130 5.200 4,109,585 21,181,106 5.1541 4.974 4.974 5.003 4.964 5.032 4,246,829 4.9875 -0.39%
2025-10-20 0 5.160 5.150 5.160 5.140 5.280 3,514,900 18,184,485 5.1735 4.993 4.984 4.993 4.974 5.109 3,632,284 5.0063 -0.58%
2025-10-17 0 5.190 5.190 5.200 5.120 5.250 4,891,729 25,419,465 5.1964 5.022 5.022 5.032 4.955 5.080 5,055,094 5.0285 0.78%
2025-10-16 0 5.150 5.140 5.150 5.020 5.190 5,588,008 28,724,330 5.1404 4.984 4.974 4.984 4.858 5.022 5,774,626 4.9742 2.39%
2025-10-15 0 5.030 5.030 5.050 4.990 5.060 5,412,039 27,194,365 5.0248 4.867 4.867 4.887 4.829 4.896 5,592,780 4.8624 0.20%
2025-10-14 0 5.020 5.010 5.020 4.950 5.340 19,315,510 97,413,087 5.0433 4.858 4.848 4.858 4.790 5.167 19,960,574 4.8803 -5.64%
2025-10-13 0 5.320 5.300 5.320 5.060 5.340 6,643,071 34,939,667 5.2596 5.148 5.129 5.148 4.896 5.167 6,864,924 5.0896 2.31%
2025-10-10 0 5.200 5.200 5.210 5.140 5.290 3,895,042 20,348,774 5.2243 5.032 5.032 5.042 4.974 5.119 4,025,121 5.0554 -0.76%
2025-10-09 0 5.240 5.230 5.240 5.160 5.260 4,300,118 22,487,764 5.2296 5.071 5.061 5.071 4.993 5.090 4,443,725 5.0606 1.16%
2025-10-08 0 5.180 5.180 5.190 5.130 5.240 4,073,710 21,060,385 5.1698 5.013 5.013 5.022 4.964 5.071 4,209,756 5.0028 -0.77%
2025-10-06 0 5.220 5.210 5.230 5.200 5.270 987,899 5,156,980 5.2201 5.051 5.042 5.061 5.032 5.100 1,020,891 5.0515 -1.32%
2025-10-03 0 5.290 5.280 5.290 5.240 5.350 1,958,179 10,325,649 5.2731 5.119 5.109 5.119 5.071 5.177 2,023,575 5.1027 -0.75%
2025-10-02 0 5.330 5.330 5.340 5.230 5.390 5,747,772 30,607,246 5.3251 5.158 5.158 5.167 5.061 5.216 5,939,725 5.1530 0.76%
2025-09-30 0 5.290 5.280 5.290 5.250 5.380 8,057,253 42,632,698 5.2912 5.119 5.109 5.119 5.080 5.206 8,326,334 5.1202 -0.19%
2025-09-29 0 5.300 5.300 5.310 5.250 5.480 2,162,813 11,531,507 5.3317 5.129 5.129 5.138 5.080 5.303 2,235,043 5.1594 -0.93%
2025-09-26 0 5.350 5.340 5.350 5.260 5.380 3,463,059 18,481,662 5.3368 5.177 5.167 5.177 5.090 5.206 3,578,712 5.1643 0.94%
2025-09-25 0 5.300 5.290 5.300 5.260 5.530 9,133,030 48,526,352 5.3133 5.129 5.119 5.129 5.090 5.351 9,438,038 5.1416 -2.75%
2025-09-24 0 5.450 5.440 5.450 5.430 5.630 4,854,438 26,538,884 5.4669 5.274 5.264 5.274 5.255 5.448 5,016,558 5.2903 -1.09%
2025-09-23 0 5.510 5.500 5.510 5.510 5.790 4,101,800 22,838,992 5.5680 5.332 5.322 5.332 5.332 5.603 4,238,784 5.3881 -3.67%
2025-09-22 0 5.720 5.710 5.720 5.640 5.870 6,125,181 35,055,576 5.7232 5.535 5.525 5.535 5.458 5.680 6,329,738 5.5382 -2.56%
2025-09-19 0 5.870 5.870 5.890 5.850 5.940 11,111,923 65,374,353 5.8833 5.680 5.680 5.700 5.661 5.748 11,483,018 5.6931 0.34%
2025-09-18 0 5.850 5.840 5.850 5.780 5.930 5,593,000 32,610,225 5.8305 5.661 5.651 5.661 5.593 5.738 5,779,785 5.6421 -0.68%
2025-09-17 0 5.890 5.880 5.890 5.810 5.970 5,281,125 30,986,811 5.8675 5.700 5.690 5.700 5.622 5.777 5,457,494 5.6778 -0.84%
2025-09-16 0 5.940 5.930 5.940 5.770 5.960 6,695,150 39,555,532 5.9081 5.748 5.738 5.748 5.584 5.767 6,918,742 5.7172 2.41%
2025-09-15 0 5.800 5.780 5.800 5.680 5.820 5,896,339 33,887,818 5.7473 5.613 5.593 5.613 5.496 5.632 6,093,254 5.5615 0.17%
2025-09-12 0 5.790 5.790 5.800 5.720 5.930 4,483,249 25,973,012 5.7933 5.603 5.603 5.613 5.535 5.738 4,632,972 5.6061 -1.19%
2025-09-11 0 5.860 5.860 5.870 5.690 5.900 6,324,992 36,884,331 5.8315 5.671 5.671 5.680 5.506 5.709 6,536,222 5.6431 1.74%
2025-09-10 0 5.760 5.750 5.760 5.630 5.770 2,605,347 14,940,028 5.7344 5.574 5.564 5.574 5.448 5.584 2,692,356 5.5491 0.88%
2025-09-09 0 5.710 5.690 5.710 5.550 5.720 5,558,000 31,543,940 5.6754 5.525 5.506 5.525 5.371 5.535 5,743,616 5.4920 1.78%
2025-09-08 0 5.610 5.610 5.620 5.540 5.640 3,329,144 18,637,266 5.5982 5.429 5.429 5.438 5.361 5.458 3,440,325 5.4173 0.90%
2025-09-05 0 5.560 5.560 5.570 5.530 5.720 2,358,007 13,133,672 5.5698 5.380 5.380 5.390 5.351 5.535 2,436,755 5.3898 -2.11%
2025-09-04 0 5.680 5.670 5.680 5.530 5.690 5,112,888 28,884,189 5.6493 5.496 5.487 5.496 5.351 5.506 5,283,639 5.4667 1.07%
2025-09-03 0 5.620 5.610 5.620 5.520 5.700 5,048,931 28,193,498 5.5841 5.438 5.429 5.438 5.342 5.516 5,217,546 5.4036 3.12%
2025-09-02 0 5.450 5.450 5.460 5.440 5.540 4,234,204 23,131,738 5.4631 5.274 5.274 5.284 5.264 5.361 4,375,610 5.2865 -0.18%
2025-09-01 0 5.460 5.460 5.480 5.410 5.500 2,988,500 16,297,375 5.4534 5.284 5.284 5.303 5.235 5.322 3,088,304 5.2771 1.11%
2025-08-29 0 5.400 5.390 5.400 5.380 5.550 5,942,000 32,212,943 5.4212 5.225 5.216 5.225 5.206 5.371 6,140,440 5.2460 -1.10%
2025-08-28 0 5.460 5.450 5.460 5.360 5.580 5,390,670 29,399,608 5.4538 5.284 5.274 5.284 5.187 5.400 5,570,698 5.2775 0.35%
2025-08-27 0 5.600 5.600 5.610 5.570 5.770 4,254,360 23,953,303 5.6303 5.265 5.265 5.274 5.237 5.425 4,525,081 5.2935 -1.75%
2025-08-26 0 5.700 5.680 5.700 5.650 5.790 8,955,317 51,049,971 5.7005 5.359 5.340 5.359 5.312 5.444 9,525,177 5.3595 -1.21%
2025-08-25 0 5.770 5.760 5.770 5.720 5.820 2,990,914 17,249,125 5.7672 5.425 5.415 5.425 5.378 5.472 3,181,237 5.4221 0.87%
2025-08-22 0 5.720 5.720 5.730 5.700 5.860 3,111,423 17,852,051 5.7376 5.378 5.378 5.387 5.359 5.509 3,309,414 5.3943 -1.38%
2025-08-21 0 5.800 5.780 5.800 5.680 5.820 5,370,600 31,027,918 5.7774 5.453 5.434 5.453 5.340 5.472 5,712,351 5.4317 1.22%
2025-08-20 0 5.730 5.730 5.740 5.660 5.770 5,309,126 30,358,205 5.7181 5.387 5.387 5.397 5.321 5.425 5,646,966 5.3760 -0.52%
2025-08-19 0 5.760 5.760 5.770 5.670 5.760 8,332,497 47,776,197 5.7337 5.415 5.415 5.425 5.331 5.415 8,862,725 5.3907 0.70%
2025-08-18 0 5.720 5.710 5.720 5.690 5.740 3,663,380 20,954,293 5.7199 5.378 5.368 5.378 5.350 5.397 3,896,495 5.3777 -0.17%
2025-08-15 0 5.730 5.710 5.730 5.660 5.800 5,417,000 31,014,794 5.7255 5.387 5.368 5.387 5.321 5.453 5,761,704 5.3829 -1.38%
2025-08-14 0 5.810 5.800 5.810 5.700 5.840 3,806,486 22,028,623 5.7871 5.462 5.453 5.462 5.359 5.491 4,048,707 5.4409 0.69%
2025-08-13 0 5.770 5.740 5.770 5.710 5.780 4,913,262 28,233,389 5.7464 5.425 5.397 5.425 5.368 5.434 5,225,911 5.4026 -0.17%
2025-08-12 0 5.780 5.740 5.780 5.700 5.800 5,735,147 33,013,713 5.7564 5.434 5.397 5.434 5.359 5.453 6,100,096 5.4120 1.05%
2025-08-11 0 5.720 5.690 5.720 5.620 5.750 2,049,684 11,666,765 5.6920 5.378 5.350 5.378 5.284 5.406 2,180,113 5.3514 0.18%
2025-08-08 0 5.710 5.700 5.710 5.660 5.730 2,235,000 12,729,485 5.6955 5.368 5.359 5.368 5.321 5.387 2,377,221 5.3548 -0.70%
2025-08-07 0 5.750 5.740 5.750 5.670 5.770 2,904,302 16,650,013 5.7329 5.406 5.397 5.406 5.331 5.425 3,089,114 5.3899 1.41%
2025-08-06 0 5.670 5.660 5.670 5.620 5.710 4,419,189 25,086,220 5.6767 5.331 5.321 5.331 5.284 5.368 4,700,399 5.3370 -0.87%
2025-08-05 0 5.720 5.700 5.720 5.610 5.730 3,373,168 19,216,007 5.6967 5.378 5.359 5.378 5.274 5.387 3,587,815 5.3559 2.33%
2025-08-04 0 5.590 5.580 5.590 5.520 5.620 3,156,909 17,645,546 5.5895 5.256 5.246 5.256 5.190 5.284 3,357,795 5.2551 -0.53%
2025-08-01 0 5.620 5.610 5.620 5.600 5.700 3,308,292 18,672,216 5.6441 5.284 5.274 5.284 5.265 5.359 3,518,811 5.3064 -0.88%
2025-07-31 0 5.670 5.660 5.670 5.650 5.790 5,383,128 30,652,281 5.6941 5.331 5.321 5.331 5.312 5.444 5,725,677 5.3535 -2.41%
2025-07-30 0 5.810 5.780 5.810 5.700 5.830 6,492,000 37,561,880 5.7859 5.462 5.434 5.462 5.359 5.481 6,905,110 5.4397 1.57%
2025-07-29 0 5.720 5.710 5.720 5.670 5.830 7,900,198 45,323,740 5.7370 5.378 5.368 5.378 5.331 5.481 8,402,917 5.3938 -1.72%
2025-07-28 0 5.820 5.810 5.820 5.700 5.840 7,170,787 41,508,411 5.7885 5.472 5.462 5.472 5.359 5.491 7,627,091 5.4422 2.11%
2025-07-25 0 5.700 5.700 5.710 5.600 5.740 8,241,660 46,934,416 5.6948 5.359 5.359 5.368 5.265 5.397 8,766,108 5.3541 0.53%
2025-07-24 0 5.670 5.650 5.670 5.620 5.750 8,992,186 51,178,489 5.6914 5.331 5.312 5.331 5.284 5.406 9,564,392 5.3509 -1.05%
2025-07-23 0 5.730 5.720 5.730 5.660 5.760 10,783,996 61,472,932 5.7004 5.387 5.378 5.387 5.321 5.415 11,470,222 5.3593 0.53%
2025-07-22 0 5.700 5.690 5.700 5.640 5.730 5,597,291 31,808,049 5.6828 5.359 5.350 5.359 5.303 5.387 5,953,468 5.3428 1.24%
2025-07-21 0 5.630 5.610 5.630 5.520 5.630 3,564,935 19,975,170 5.6032 5.293 5.274 5.293 5.190 5.293 3,791,785 5.2680 1.62%
2025-07-18 0 5.540 5.530 5.540 5.480 5.620 8,088,514 44,855,057 5.5455 5.209 5.199 5.209 5.152 5.284 8,603,216 5.2138 -0.54%
2025-07-17 0 5.570 5.560 5.570 5.520 5.640 5,615,001 31,346,350 5.5826 5.237 5.227 5.237 5.190 5.303 5,972,305 5.2486 -0.54%
2025-07-16 0 5.600 5.590 5.600 5.460 5.600 6,151,994 34,142,527 5.5498 5.265 5.256 5.265 5.133 5.265 6,543,468 5.2178 2.38%
2025-07-15 0 5.470 5.460 5.470 5.450 5.530 5,211,352 28,576,646 5.4835 5.143 5.133 5.143 5.124 5.199 5,542,970 5.1555 -0.36%
2025-07-14 0 5.490 5.480 5.490 5.400 5.520 6,297,102 34,501,800 5.4790 5.162 5.152 5.162 5.077 5.190 6,697,810 5.1512 1.29%
2025-07-11 0 5.420 5.410 5.420 5.350 5.480 5,629,157 30,512,734 5.4205 5.096 5.086 5.096 5.030 5.152 5,987,361 5.0962 0.56%
2025-07-10 0 5.390 5.380 5.390 5.360 5.440 2,580,500 13,909,398 5.3902 5.068 5.058 5.068 5.039 5.115 2,744,707 5.0677 -0.55%
2025-07-09 0 5.420 5.410 5.420 5.350 5.490 3,788,700 20,457,425 5.3996 5.096 5.086 5.096 5.030 5.162 4,029,789 5.0765 -0.73%
2025-07-08 0 5.460 5.450 5.460 5.400 5.540 6,697,950 36,662,872 5.4737 5.133 5.124 5.133 5.077 5.209 7,124,166 5.1463 -0.73%
2025-07-07 0 5.500 5.480 5.500 5.460 5.540 3,316,683 18,231,471 5.4969 5.171 5.152 5.171 5.133 5.209 3,527,736 5.1680 0.18%
2025-07-04 0 5.490 5.480 5.490 5.450 5.520 3,003,000 16,489,862 5.4911 5.162 5.152 5.162 5.124 5.190 3,194,092 5.1626 -0.18%
2025-07-03 0 5.500 5.490 5.500 5.400 5.520 4,040,173 22,156,969 5.4842 5.171 5.162 5.171 5.077 5.190 4,297,264 5.1561 0.92%
2025-07-02 0 5.450 5.440 5.450 5.420 5.580 9,617,497 52,804,819 5.4905 5.124 5.115 5.124 5.096 5.246 10,229,494 5.1620 -0.55%
2025-06-30 0 5.480 5.470 5.480 5.390 5.500 6,576,698 35,985,009 5.4716 5.152 5.143 5.152 5.068 5.171 6,995,198 5.1442 1.67%
2025-06-27 0 5.390 5.380 5.390 5.260 5.390 10,171,486 54,296,334 5.3381 5.068 5.058 5.068 4.945 5.068 10,818,736 5.0187 0.94%
2025-06-26 0 5.340 5.330 5.340 5.150 5.390 11,623,971 61,607,199 5.3000 5.021 5.011 5.021 4.842 5.068 12,363,648 4.9829 0.56%
2025-06-25 0 5.310 5.300 5.310 5.170 5.410 10,284,120 54,845,538 5.3330 4.992 4.983 4.992 4.861 5.086 10,938,537 5.0140 1.14%
2025-06-24 0 5.250 5.240 5.250 5.080 5.290 13,565,800 70,265,021 5.1796 4.936 4.927 4.936 4.776 4.974 14,429,043 4.8697 0.19%
2025-06-23 0 5.240 5.230 5.240 5.210 5.350 3,725,875 19,535,260 5.2431 4.927 4.917 4.927 4.898 5.030 3,962,966 4.9295 -2.24%
2025-06-20 0 5.360 5.350 5.360 5.260 5.370 9,450,080 50,568,715 5.3511 5.039 5.030 5.039 4.945 5.049 10,051,424 5.0310 1.71%
2025-06-19 0 5.270 5.260 5.270 5.220 5.330 4,774,497 25,252,922 5.2891 4.955 4.945 4.955 4.908 5.011 5,078,316 4.9727 -2.04%
2025-06-18 0 5.380 5.370 5.380 5.330 5.420 2,802,858 15,075,183 5.3785 5.058 5.049 5.058 5.011 5.096 2,981,214 5.0567 0.56%
2025-06-17 0 5.350 5.340 5.350 5.250 5.370 4,809,890 25,603,159 5.3230 5.030 5.021 5.030 4.936 5.049 5,115,961 5.0046 1.52%
2025-06-16 0 5.270 5.260 5.270 5.200 5.290 3,907,877 20,527,841 5.2529 4.955 4.945 4.955 4.889 4.974 4,156,550 4.9387 0.96%
2025-06-13 0 5.220 5.210 5.220 5.130 5.280 5,196,976 27,125,147 5.2194 4.908 4.898 4.908 4.823 4.964 5,527,679 4.9071 1.16%
2025-06-12 0 5.160 5.160 5.170 5.140 5.210 4,487,286 23,223,529 5.1754 4.851 4.851 4.861 4.832 4.898 4,772,829 4.8658 -0.39%
2025-06-11 0 5.180 5.170 5.180 5.170 5.260 4,134,556 21,491,099 5.1979 4.870 4.861 4.870 4.861 4.945 4,397,653 4.8869 -0.96%
2025-06-10 0 5.230 5.220 5.230 5.160 5.260 4,783,250 24,927,514 5.2114 4.917 4.908 4.917 4.851 4.945 5,087,626 4.8996 -1.13%
2025-06-09 0 5.290 5.280 5.290 5.210 5.300 2,606,750 13,756,920 5.2774 4.974 4.964 4.974 4.898 4.983 2,772,627 4.9617 1.54%
2025-06-06 0 5.210 5.210 5.240 5.150 5.300 4,599,200 23,986,318 5.2153 4.898 4.898 4.927 4.842 4.983 4,891,864 4.9033 -1.14%
2025-06-05 0 5.270 5.260 5.270 5.260 5.390 4,174,786 22,194,865 5.3164 4.955 4.945 4.955 4.945 5.068 4,440,443 4.9983 0.96%
2025-06-04 0 5.220 5.220 5.230 5.170 5.330 15,626,682 81,942,326 5.2437 4.908 4.908 4.917 4.861 5.011 16,621,066 4.9300 -0.19%
2025-06-03 0 5.230 5.220 5.230 5.090 5.250 5,682,877 29,568,237 5.2030 4.917 4.908 4.917 4.785 4.936 6,044,500 4.8918 0.58%
2025-06-02 0 5.200 5.200 5.210 5.010 5.240 5,310,814 27,458,066 5.1702 4.889 4.889 4.898 4.710 4.927 5,648,761 4.8609 2.97%
2025-05-30 0 5.050 5.050 5.060 5.050 5.230 25,099,787 127,276,344 5.0708 4.748 4.748 4.757 4.748 4.917 26,696,980 4.7674 -2.88%
2025-05-29 0 5.200 5.190 5.200 5.140 5.240 5,648,000 29,345,986 5.1958 4.889 4.879 4.889 4.832 4.927 6,007,403 4.8850 -0.76%
2025-05-28 0 5.240 5.230 5.240 5.200 5.270 4,580,992 23,980,422 5.2348 4.927 4.917 4.927 4.889 4.955 4,872,498 4.9216 0.77%
2025-05-27 0 5.200 5.190 5.200 5.110 5.200 2,735,536 14,161,930 5.1770 4.889 4.879 4.889 4.804 4.889 2,909,608 4.8673 1.76%
2025-05-26 0 5.110 5.100 5.110 5.080 5.150 3,411,808 17,428,600 5.1083 4.804 4.795 4.804 4.776 4.842 3,628,914 4.8027 0.20%
2025-05-23 0 5.100 5.100 5.110 5.080 5.230 4,224,420 21,622,289 5.1184 4.795 4.795 4.804 4.776 4.917 4,493,236 4.8122 -2.11%
2025-05-22 0 5.210 5.190 5.210 5.100 5.210 3,391,871 17,586,844 5.1850 4.898 4.879 4.898 4.795 4.898 3,607,708 4.8748 1.76%
2025-05-21 0 5.120 5.120 5.130 5.080 5.200 6,604,304 33,815,174 5.1202 4.814 4.814 4.823 4.776 4.889 7,024,561 4.8138 -0.78%
2025-05-20 0 5.160 5.160 5.170 5.080 5.180 5,430,864 27,956,424 5.1477 4.851 4.851 4.861 4.776 4.870 5,776,450 4.8397 0.19%
2025-05-19 0 5.150 5.140 5.150 5.130 5.280 6,645,412 34,397,948 5.1762 4.842 4.832 4.842 4.823 4.964 7,068,284 4.8665 -3.01%
2025-05-16 0 5.310 5.310 5.320 5.210 5.320 4,456,770 23,556,847 5.2856 4.992 4.992 5.002 4.898 5.002 4,740,371 4.9694 0.57%
2025-05-15 0 5.280 5.270 5.280 5.130 5.280 5,496,846 28,772,606 5.2344 4.964 4.955 4.964 4.823 4.964 5,846,631 4.9212 1.73%
2025-05-14 0 5.190 5.170 5.190 5.130 5.240 5,245,611 27,166,266 5.1789 4.879 4.861 4.879 4.823 4.927 5,579,409 4.8690 -0.57%
2025-05-13 0 5.220 5.210 5.220 5.140 5.240 7,515,190 39,101,960 5.2031 4.908 4.898 4.908 4.832 4.927 7,993,410 4.8918 1.16%
2025-05-12 0 5.160 5.150 5.160 5.110 5.200 4,010,129 20,646,217 5.1485 4.851 4.842 4.851 4.804 4.889 4,265,308 4.8405 -0.77%
2025-05-09 0 5.200 5.190 5.200 5.120 5.200 3,276,693 16,944,065 5.1711 4.889 4.879 4.889 4.814 4.889 3,485,201 4.8617 1.17%
2025-05-08 0 5.140 5.120 5.140 5.020 5.190 6,382,064 32,676,727 5.1201 4.832 4.814 4.832 4.720 4.879 6,788,179 4.8138 0.78%
2025-05-07 0 5.100 5.090 5.100 5.040 5.220 6,664,095 34,054,960 5.1102 4.795 4.785 4.795 4.738 4.908 7,088,156 4.8045 -0.97%
2025-05-06 0 5.150 5.140 5.150 5.050 5.170 5,801,456 29,708,416 5.1209 4.842 4.832 4.842 4.748 4.861 6,170,624 4.8145 1.98%
2025-05-02 0 5.050 5.040 5.050 5.020 5.110 5,050,000 25,560,175 5.0614 4.748 4.738 4.748 4.720 4.804 5,371,350 4.7586 -0.79%
2025-04-30 0 5.090 5.060 5.090 4.950 5.090 7,726,000 38,933,348 5.0393 4.785 4.757 4.785 4.654 4.785 8,217,634 4.7378 1.80%
2025-04-29 0 5.000 4.990 5.000 4.940 5.050 3,862,100 19,304,450 4.9984 4.701 4.691 4.701 4.644 4.748 4,107,860 4.6994 0.00%
2025-04-28 0 5.000 4.990 5.000 4.920 5.020 3,787,069 18,911,805 4.9938 4.701 4.691 4.701 4.626 4.720 4,028,054 4.6950 1.01%
2025-04-25 0 4.950 4.940 4.950 4.920 5.010 4,156,635 20,663,849 4.9713 4.654 4.644 4.654 4.626 4.710 4,421,137 4.6739 0.61%
2025-04-24 0 4.920 4.900 4.920 4.860 5.080 5,079,100 24,953,423 4.9130 4.626 4.607 4.626 4.569 4.776 5,402,302 4.6190 -2.57%
2025-04-23 0 5.050 5.030 5.050 4.990 5.080 6,752,320 34,000,795 5.0354 4.748 4.729 4.748 4.691 4.776 7,181,995 4.7342 2.02%
2025-04-22 0 4.950 4.950 4.960 4.890 4.970 3,305,717 16,336,826 4.9420 4.654 4.654 4.663 4.597 4.673 3,516,072 4.6463 1.02%
2025-04-17 0 4.900 4.900 4.910 4.870 4.980 3,607,000 17,726,985 4.9146 4.607 4.607 4.616 4.579 4.682 3,836,527 4.6206 -0.61%
2025-04-16 0 4.930 4.910 4.930 4.840 5.070 4,403,300 21,629,265 4.9121 4.635 4.616 4.635 4.550 4.767 4,683,498 4.6182 -2.38%
2025-04-15 0 5.050 5.040 5.050 4.910 5.060 6,863,720 34,421,790 5.0150 4.748 4.738 4.748 4.616 4.757 7,300,484 4.7150 1.41%
2025-04-14 0 4.980 4.970 4.980 4.900 5.010 5,537,931 27,449,302 4.9566 4.682 4.673 4.682 4.607 4.710 5,890,330 4.6601 1.43%
2025-04-11 0 4.910 4.900 4.910 4.840 4.930 5,278,642 25,858,969 4.8988 4.616 4.607 4.616 4.550 4.635 5,614,542 4.6057 0.41%
2025-04-10 0 4.890 4.880 4.890 4.740 4.930 12,645,130 60,991,884 4.8233 4.597 4.588 4.597 4.456 4.635 13,449,787 4.5348 1.66%
2025-04-09 0 4.810 4.800 4.810 4.520 4.880 6,770,000 32,539,613 4.8064 4.522 4.513 4.522 4.250 4.588 7,200,800 4.5189 -0.82%
2025-04-08 0 4.850 4.840 4.850 4.660 4.870 16,187,500 77,172,300 4.7674 4.560 4.550 4.560 4.381 4.579 17,217,571 4.4822 3.85%
2025-04-07 0 4.670 4.660 4.670 4.620 4.820 11,616,961 54,520,810 4.6932 4.391 4.381 4.391 4.344 4.532 12,356,192 4.4124 -5.66%
2025-04-03 0 4.950 4.950 4.970 4.880 4.990 4,787,796 23,697,112 4.9495 4.654 4.654 4.673 4.588 4.691 5,092,461 4.6534 -0.40%
2025-04-02 0 4.970 4.960 4.970 4.870 5.000 4,116,783 20,381,994 4.9510 4.673 4.663 4.673 4.579 4.701 4,378,749 4.6548 2.05%
2025-04-01 0 4.870 4.850 4.870 4.810 4.940 8,106,000 39,398,105 4.8604 4.579 4.560 4.579 4.522 4.644 8,621,815 4.5696 -0.61%
2025-03-31 0 4.900 4.890 4.900 4.820 4.900 3,226,500 15,696,140 4.8648 4.607 4.597 4.607 4.532 4.607 3,431,814 4.5737 0.41%
2025-03-28 0 4.880 4.870 4.880 4.800 4.930 4,259,625 20,685,852 4.8563 4.588 4.579 4.588 4.513 4.635 4,530,681 4.5657 0.00%
2025-03-27 0 4.880 4.870 4.880 4.810 4.900 3,463,932 16,878,012 4.8725 4.588 4.579 4.588 4.522 4.607 3,684,355 4.5810 0.62%
2025-03-26 0 4.850 4.840 4.850 4.810 4.950 4,185,300 20,271,227 4.8434 4.560 4.550 4.560 4.522 4.654 4,451,626 4.5537 0.00%
2025-03-25 0 4.850 4.840 4.850 4.820 4.960 6,728,000 32,691,141 4.8590 4.560 4.550 4.560 4.532 4.663 7,156,128 4.5683 -2.41%
2025-03-24 0 4.970 4.960 4.970 4.920 5.010 4,188,020 20,802,578 4.9672 4.673 4.663 4.673 4.626 4.710 4,454,519 4.6700 -1.00%
2025-03-21 0 5.020 5.000 5.020 4.910 5.070 12,124,671 60,533,065 4.9926 4.720 4.701 4.720 4.616 4.767 12,896,209 4.6939 -0.99%
2025-03-20 0 5.070 5.070 5.080 5.030 5.190 7,641,493 38,761,355 5.0725 4.767 4.767 4.776 4.729 4.879 8,127,750 4.7690 -1.17%
2025-03-19 0 5.130 5.120 5.130 5.050 5.210 8,921,842 45,556,763 5.1062 4.823 4.814 4.823 4.748 4.898 9,489,572 4.8007 -1.54%
2025-03-18 0 5.210 5.200 5.210 5.100 5.220 6,920,337 35,844,837 5.1796 4.898 4.889 4.898 4.795 4.908 7,360,704 4.8698 0.77%
2025-03-17 0 5.170 5.160 5.170 5.020 5.240 11,814,094 60,734,111 5.1408 4.861 4.851 4.861 4.720 4.927 12,565,869 4.8333 1.77%
2025-03-14 0 5.080 5.070 5.080 4.990 5.140 8,006,205 40,415,793 5.0481 4.776 4.767 4.776 4.691 4.832 8,515,670 4.7460 -0.20%
2025-03-13 0 5.090 5.080 5.090 4.920 5.150 9,037,283 45,460,098 5.0303 4.785 4.776 4.785 4.626 4.842 9,612,359 4.7293 -0.20%
2025-03-12 0 5.100 5.080 5.100 5.050 5.190 11,247,000 57,480,158 5.1107 4.795 4.776 4.795 4.748 4.879 11,962,689 4.8050 0.20%
2025-03-11 0 5.090 5.080 5.090 4.860 5.100 10,619,993 53,461,584 5.0341 4.785 4.776 4.785 4.569 4.795 11,295,783 4.7329 3.25%
2025-03-10 0 4.930 4.920 4.930 4.830 4.950 4,844,000 23,780,225 4.9092 4.635 4.626 4.635 4.541 4.654 5,152,242 4.6155 1.23%
2025-03-07 0 4.870 4.860 4.870 4.780 4.920 6,495,778 31,540,498 4.8555 4.579 4.569 4.579 4.494 4.626 6,909,129 4.5650 1.25%
2025-03-06 0 4.810 4.790 4.810 4.720 4.810 5,166,000 24,677,945 4.7770 4.522 4.503 4.522 4.438 4.522 5,494,732 4.4912 1.91%
2025-03-05 0 4.720 4.700 4.720 4.640 4.810 6,871,246 32,305,455 4.7015 4.438 4.419 4.438 4.362 4.522 7,308,489 4.4203 -0.42%
2025-03-04 0 4.740 4.730 4.740 4.600 4.770 7,646,205 36,074,654 4.7180 4.456 4.447 4.456 4.325 4.485 8,132,762 4.4357 2.60%
2025-03-03 0 4.620 4.610 4.620 4.610 4.750 6,201,114 28,786,773 4.6422 4.344 4.334 4.344 4.334 4.466 6,595,714 4.3645 -1.49%
2025-02-28 0 4.690 4.660 4.690 4.630 4.880 16,058,496 75,098,677 4.6766 4.409 4.381 4.409 4.353 4.588 17,080,358 4.3968 -3.70%
2025-02-27 0 4.870 4.860 4.870 4.740 4.900 10,149,000 49,133,947 4.8413 4.579 4.569 4.579 4.456 4.607 10,794,819 4.5516 2.10%
2025-02-26 0 4.770 4.760 4.770 4.600 4.810 10,446,135 49,489,621 4.7376 4.485 4.475 4.485 4.325 4.522 11,110,862 4.4542 3.47%
2025-02-25 0 4.610 4.600 4.610 4.560 4.700 9,840,695 45,346,981 4.6081 4.334 4.325 4.334 4.287 4.419 10,466,895 4.3324 -2.33%
2025-02-24 0 4.720 4.700 4.720 4.600 4.740 9,817,892 45,860,513 4.6711 4.438 4.419 4.438 4.325 4.456 10,442,641 4.3917 1.72%
2025-02-21 0 4.640 4.630 4.640 4.590 4.720 6,663,385 30,836,779 4.6278 4.362 4.353 4.362 4.315 4.438 7,087,401 4.3509 -0.43%
2025-02-20 0 4.660 4.660 4.670 4.590 4.690 7,444,134 34,611,950 4.6496 4.381 4.381 4.391 4.315 4.409 7,917,832 4.3714 1.08%
2025-02-19 0 4.610 4.600 4.610 4.570 4.660 7,417,000 34,107,985 4.5986 4.334 4.325 4.334 4.297 4.381 7,888,971 4.3235 -0.65%
2025-02-18 0 4.640 4.630 4.640 4.580 4.680 3,992,217 18,486,533 4.6306 4.362 4.353 4.362 4.306 4.400 4,246,257 4.3536 0.22%
2025-02-17 0 4.630 4.620 4.630 4.530 4.670 3,637,200 16,769,941 4.6107 4.353 4.344 4.353 4.259 4.391 3,868,649 4.3348 0.43%
2025-02-14 0 4.610 4.590 4.610 4.520 4.620 8,045,137 36,804,770 4.5748 4.334 4.315 4.334 4.250 4.344 8,557,079 4.3011 1.32%
2025-02-13 0 4.550 4.540 4.550 4.480 4.640 9,815,573 44,708,551 4.5549 4.278 4.268 4.278 4.212 4.362 10,440,175 4.2824 0.22%
2025-02-12 0 4.540 4.540 4.550 4.480 4.580 8,924,530 40,315,131 4.5173 4.268 4.268 4.278 4.212 4.306 9,492,431 4.2471 -0.22%
2025-02-11 0 4.550 4.550 4.560 4.490 4.630 8,245,577 37,582,473 4.5579 4.278 4.278 4.287 4.221 4.353 8,770,274 4.2852 0.00%
2025-02-10 0 4.550 4.540 4.550 4.520 4.660 6,542,319 29,849,064 4.5625 4.278 4.268 4.278 4.250 4.381 6,958,631 4.2895 -1.09%
2025-02-07 0 4.600 4.590 4.600 4.570 4.680 4,505,664 20,749,876 4.6053 4.325 4.315 4.325 4.297 4.400 4,792,376 4.3298 -1.71%
2025-02-06 0 4.680 4.650 4.680 4.550 4.690 5,083,217 23,499,370 4.6229 4.400 4.372 4.400 4.278 4.409 5,406,681 4.3464 0.43%
2025-02-05 0 4.660 4.650 4.660 4.590 4.700 5,738,122 26,748,967 4.6616 4.381 4.372 4.381 4.315 4.419 6,103,260 4.3827 0.43%
2025-02-04 0 4.640 4.630 4.640 4.550 4.720 2,697,816 12,544,995 4.6501 4.362 4.353 4.362 4.278 4.438 2,869,488 4.3719 -0.22%
2025-02-03 0 4.650 4.640 4.650 4.600 4.760 2,831,002 13,154,251 4.6465 4.372 4.362 4.372 4.325 4.475 3,011,149 4.3685 -1.90%
2025-01-28 0 4.740 4.720 4.740 4.650 4.740 789,000 3,722,870 4.7185 4.456 4.438 4.456 4.372 4.456 839,207 4.4362 0.85%
2025-01-27 0 4.700 4.700 4.720 4.580 4.750 4,675,967 21,968,125 4.6981 4.419 4.419 4.438 4.306 4.466 4,973,516 4.4170 2.84%
2025-01-24 0 4.570 4.560 4.570 4.550 4.670 4,267,778 19,646,191 4.6034 4.297 4.287 4.297 4.278 4.391 4,539,353 4.3280 -0.44%
2025-01-23 0 4.590 4.580 4.590 4.550 4.650 4,184,976 19,205,820 4.5892 4.315 4.306 4.315 4.278 4.372 4,451,282 4.3147 -0.22%
2025-01-22 0 4.600 4.600 4.610 4.580 4.660 3,554,947 16,415,866 4.6178 4.325 4.325 4.334 4.306 4.381 3,781,162 4.3415 -2.34%
2025-01-21 0 4.710 4.700 4.710 4.580 4.730 6,725,000 31,486,135 4.6820 4.428 4.419 4.428 4.306 4.447 7,152,937 4.4018 1.95%
2025-01-20 0 4.620 4.620 4.640 4.600 4.690 3,658,200 16,989,876 4.6443 4.344 4.344 4.362 4.325 4.409 3,890,985 4.3665 1.32%
2025-01-17 0 4.560 4.560 4.570 4.540 4.600 3,550,600 16,243,219 4.5748 4.287 4.287 4.297 4.268 4.325 3,776,538 4.3011 0.00%
2025-01-16 0 4.560 4.560 4.570 4.460 4.580 7,009,500 31,667,243 4.5178 4.287 4.287 4.297 4.193 4.306 7,455,541 4.2475 1.56%
2025-01-15 0 4.490 4.480 4.490 4.460 4.590 5,321,157 23,905,512 4.4925 4.221 4.212 4.221 4.193 4.315 5,659,762 4.2238 -0.66%
2025-01-14 0 4.520 4.520 4.530 4.420 4.550 7,270,560 32,620,946 4.4867 4.250 4.250 4.259 4.156 4.278 7,733,213 4.2183 1.12%
2025-01-13 0 4.470 4.470 4.490 4.390 4.530 9,258,554 41,147,564 4.4443 4.203 4.203 4.221 4.127 4.259 9,847,710 4.1784 0.68%
2025-01-10 0 4.440 4.440 4.460 4.420 4.530 7,837,168 34,853,640 4.4472 4.174 4.174 4.193 4.156 4.259 8,335,876 4.1812 -1.55%
2025-01-09 0 4.510 4.500 4.510 4.470 4.530 3,988,000 17,954,198 4.5021 4.240 4.231 4.240 4.203 4.259 4,241,771 4.2327 0.89%
2025-01-08 0 4.470 4.460 4.470 4.410 4.470 6,836,973 30,403,127 4.4469 4.203 4.193 4.203 4.146 4.203 7,272,035 4.1808 0.00%
2025-01-07 0 4.470 4.460 4.470 4.400 4.480 6,108,474 27,199,275 4.4527 4.203 4.193 4.203 4.137 4.212 6,497,179 4.1863 0.90%
2025-01-06 0 4.430 4.430 4.440 4.420 4.550 3,403,100 15,118,612 4.4426 4.165 4.165 4.174 4.156 4.278 3,619,652 4.1768 -2.21%
2025-01-03 0 4.530 4.530 4.540 4.500 4.590 3,628,220 16,422,258 4.5263 4.259 4.259 4.268 4.231 4.315 3,859,097 4.2555 -0.22%
2025-01-02 0 4.540 4.530 4.540 4.480 4.580 4,497,300 20,420,488 4.5406 4.268 4.259 4.268 4.212 4.306 4,783,480 4.2690 -0.44%
2024-12-31 0 4.560 4.560 4.580 4.540 4.630 4,428,155 20,323,704 4.5897 4.287 4.287 4.306 4.268 4.353 4,709,935 4.3151 0.22%
2024-12-30 0 4.550 4.540 4.550 4.520 4.600 4,095,294 18,657,452 4.5558 4.278 4.268 4.278 4.250 4.325 4,355,893 4.2833 -0.22%
2024-12-27 0 4.560 4.560 4.570 4.470 4.610 5,855,022 26,553,989 4.5353 4.287 4.287 4.297 4.203 4.334 6,227,599 4.2639 1.11%
2024-12-24 0 4.510 4.490 4.510 4.450 4.540 2,084,012 9,381,864 4.5018 4.240 4.221 4.240 4.184 4.268 2,216,625 4.2325 0.45%
2024-12-23 0 4.490 4.490 4.500 4.460 4.590 20,293,000 91,604,946 4.5141 4.221 4.221 4.231 4.193 4.315 21,584,319 4.2441 -0.44%
2024-12-20 0 4.510 4.510 4.520 4.370 4.570 13,431,015 60,524,922 4.5064 4.240 4.240 4.250 4.109 4.297 14,285,681 4.2368 2.97%
2024-12-19 0 4.380 4.370 4.380 4.340 4.430 6,793,445 29,738,851 4.3776 4.118 4.109 4.118 4.080 4.165 7,225,737 4.1157 -1.35%
2024-12-18 0 4.440 4.440 4.450 4.390 4.460 3,402,000 15,075,450 4.4313 4.174 4.174 4.184 4.127 4.193 3,618,482 4.1662 0.68%
2024-12-17 0 4.410 4.400 4.410 4.390 4.460 4,876,100 21,540,428 4.4176 4.146 4.137 4.146 4.127 4.193 5,186,384 4.1533 -0.68%
2024-12-16 0 4.440 4.440 4.450 4.400 4.510 3,619,998 16,062,748 4.4372 4.174 4.174 4.184 4.137 4.240 3,850,352 4.1718 -0.89%
2024-12-13 0 4.480 4.460 4.480 4.450 4.570 5,040,900 22,652,161 4.4937 4.212 4.193 4.212 4.184 4.297 5,361,671 4.2248 -2.82%
2024-12-12 0 4.610 4.610 4.630 4.520 4.700 11,915,694 55,006,451 4.6163 4.334 4.334 4.353 4.250 4.419 12,673,934 4.3401 1.32%
2024-12-11 0 4.550 4.550 4.560 4.490 4.590 5,005,664 22,790,452 4.5529 4.278 4.278 4.287 4.221 4.315 5,324,193 4.2805 1.11%
2024-12-10 0 4.500 4.490 4.500 4.490 4.780 6,626,000 30,035,667 4.5330 4.231 4.221 4.231 4.221 4.494 7,047,637 4.2618 -0.22%
2024-12-09 0 4.510 4.500 4.510 4.400 4.530 6,501,410 29,054,829 4.4690 4.240 4.231 4.240 4.137 4.259 6,915,119 4.2016 2.27%
2024-12-06 0 4.410 4.400 4.410 4.360 4.450 4,052,000 17,864,910 4.4089 4.146 4.137 4.146 4.099 4.184 4,309,844 4.1451 0.23%
2024-12-05 0 4.400 4.390 4.400 4.390 4.530 5,756,305 25,445,173 4.4204 4.137 4.127 4.137 4.127 4.259 6,122,600 4.1559 -2.22%
2024-12-04 0 4.500 4.500 4.510 4.470 4.550 5,754,760 25,909,931 4.5023 4.231 4.231 4.240 4.203 4.278 6,120,957 4.2330 1.35%
2024-12-03 0 4.440 4.430 4.440 4.380 4.490 7,813,963 34,693,664 4.4400 4.174 4.165 4.174 4.118 4.221 8,311,195 4.1743 0.68%
2024-12-02 0 4.410 4.400 4.410 4.360 4.470 4,438,844 19,534,904 4.4009 4.146 4.137 4.146 4.099 4.203 4,721,304 4.1376 0.68%
2024-11-29 0 4.380 4.370 4.380 4.340 4.420 5,315,000 23,273,830 4.3789 4.118 4.109 4.118 4.080 4.156 5,653,213 4.1169 -0.45%
2024-11-28 0 4.400 4.390 4.400 4.400 4.510 3,081,173 13,670,584 4.4368 4.137 4.127 4.137 4.137 4.240 3,277,240 4.1714 -1.35%
2024-11-27 0 4.460 4.460 4.470 4.390 4.470 5,398,463 23,926,908 4.4322 4.193 4.193 4.203 4.127 4.203 5,741,987 4.1670 -0.45%
2024-11-26 0 4.480 4.470 4.480 4.360 4.590 11,153,024 50,048,306 4.4874 4.212 4.203 4.212 4.099 4.315 11,862,733 4.2190 -1.97%
2024-11-25 0 4.570 4.560 4.570 4.520 4.650 19,556,177 89,404,902 4.5717 4.297 4.287 4.297 4.250 4.372 20,800,610 4.2982 0.44%
2024-11-22 0 4.550 4.550 4.580 4.540 4.870 7,468,380 34,376,795 4.6030 4.278 4.278 4.306 4.268 4.579 7,943,621 4.3276 -6.19%
2024-11-21 0 4.850 4.830 4.850 4.820 4.880 4,153,418 20,129,804 4.8466 4.560 4.541 4.560 4.532 4.588 4,417,716 4.5566 0.62%
2024-11-20 0 4.820 4.810 4.820 4.730 4.870 3,833,624 18,460,274 4.8154 4.532 4.522 4.532 4.447 4.579 4,077,572 4.5273 1.26%
2024-11-19 0 4.760 4.750 4.760 4.700 4.790 3,409,968 16,205,805 4.7525 4.475 4.466 4.475 4.419 4.503 3,626,957 4.4682 1.49%
2024-11-18 0 4.690 4.680 4.690 4.570 4.730 3,418,604 16,024,450 4.6874 4.409 4.400 4.409 4.297 4.447 3,636,143 4.4070 2.63%
2024-11-15 0 4.570 4.570 4.580 4.500 4.650 8,063,050 36,947,815 4.5824 4.297 4.297 4.306 4.231 4.372 8,576,132 4.3082 -0.65%
2024-11-14 0 4.600 4.600 4.620 4.600 4.880 12,514,000 58,389,200 4.6659 4.325 4.325 4.344 4.325 4.588 13,310,313 4.3868 -6.88%
2024-11-13 0 4.940 4.930 4.940 4.820 4.950 5,966,000 29,307,890 4.9125 4.644 4.635 4.644 4.532 4.654 6,345,639 4.6186 1.02%
2024-11-12 0 4.890 4.880 4.890 4.830 5.070 4,281,720 20,941,225 4.8908 4.597 4.588 4.597 4.541 4.767 4,554,182 4.5982 -2.20%
2024-11-11 0 5.000 5.000 5.010 4.920 5.050 2,177,851 10,829,910 4.9728 4.701 4.701 4.710 4.626 4.748 2,316,436 4.6752 -0.99%
2024-11-08 0 5.050 5.050 5.060 5.000 5.180 1,825,400 9,241,360 5.0626 4.748 4.748 4.757 4.701 4.870 1,941,557 4.7598 -0.59%
2024-11-07 0 5.080 5.070 5.080 5.030 5.150 5,204,000 26,499,410 5.0921 4.776 4.767 4.776 4.729 4.842 5,535,150 4.7875 0.00%
2024-11-06 0 5.080 5.070 5.080 4.970 5.090 3,633,663 18,347,246 5.0492 4.776 4.767 4.776 4.673 4.785 3,864,887 4.7472 0.59%
2024-11-05 0 5.050 5.040 5.050 4.890 5.050 3,746,378 18,805,233 5.0196 4.748 4.738 4.748 4.597 4.748 3,984,774 4.7193 1.81%
2024-11-04 0 4.960 4.960 4.970 4.880 4.990 2,944,264 14,588,419 4.9549 4.663 4.663 4.673 4.588 4.691 3,131,619 4.6584 0.81%
2024-11-01 0 4.920 4.900 4.920 4.810 4.920 7,033,300 34,277,667 4.8736 4.626 4.607 4.626 4.522 4.626 7,480,855 4.5821 1.65%
2024-10-31 0 4.840 4.840 4.850 4.830 5.050 9,012,547 44,307,606 4.9162 4.550 4.550 4.560 4.541 4.748 9,586,049 4.6221 -3.59%
2024-10-30 0 5.020 5.020 5.030 4.950 5.070 5,366,858 26,913,028 5.0147 4.720 4.720 4.729 4.654 4.767 5,708,371 4.7147 -0.40%
2024-10-29 0 5.040 5.030 5.040 4.950 5.090 2,708,000 13,584,025 5.0163 4.738 4.729 4.738 4.654 4.785 2,880,320 4.7162 -1.18%
2024-10-28 0 5.100 5.100 5.110 5.030 5.110 3,386,246 17,225,799 5.0870 4.795 4.795 4.804 4.729 4.804 3,601,725 4.7827 1.39%
2024-10-25 0 5.030 5.030 5.060 4.990 5.070 4,861,000 24,353,030 5.0099 4.729 4.729 4.757 4.691 4.767 5,170,324 4.7102 0.60%
2024-10-24 0 5.000 4.980 5.000 4.940 5.020 2,849,000 14,195,657 4.9827 4.701 4.682 4.701 4.644 4.720 3,030,293 4.6846 -1.77%
2024-10-23 0 5.090 5.080 5.090 5.010 5.100 2,572,400 13,058,150 5.0763 4.785 4.776 4.785 4.710 4.795 2,736,091 4.7726 1.19%
2024-10-22 0 5.030 5.020 5.030 4.960 5.160 4,437,476 22,337,547 5.0338 4.729 4.720 4.729 4.663 4.851 4,719,849 4.7327 -1.18%
2024-10-21 0 5.090 5.070 5.090 5.030 5.170 3,525,000 17,945,970 5.0911 4.785 4.767 4.785 4.729 4.861 3,749,309 4.7865 0.59%
2024-10-18 0 5.060 5.050 5.060 4.980 5.150 7,520,945 38,276,415 5.0893 4.757 4.748 4.757 4.682 4.842 7,999,531 4.7848 1.00%
2024-10-17 0 5.010 5.000 5.010 4.920 5.090 4,017,000 20,085,343 5.0001 4.710 4.701 4.710 4.626 4.785 4,272,617 4.7009 1.62%
2024-10-16 0 4.930 4.920 4.930 4.910 5.000 3,555,619 17,566,873 4.9406 4.635 4.626 4.635 4.616 4.701 3,781,876 4.6450 -1.00%
2024-10-15 0 4.980 4.980 4.990 4.920 5.290 16,429,181 82,664,235 5.0315 4.682 4.682 4.691 4.626 4.974 17,474,631 4.7305 -6.39%
2024-10-14 0 5.320 5.320 5.330 5.150 5.530 10,489,771 55,508,623 5.2917 5.002 5.002 5.011 4.842 5.199 11,157,274 4.9751 -4.14%
2024-10-10 0 5.550 5.550 5.560 5.230 5.550 12,323,713 67,430,178 5.4716 5.218 5.218 5.227 4.917 5.218 13,107,917 5.1442 6.73%
2024-10-09 0 5.200 5.200 5.210 5.110 5.350 9,144,859 47,562,773 5.2010 4.889 4.889 4.898 4.804 5.030 9,726,781 4.8899 -0.57%
2024-10-08 0 5.230 5.230 5.240 5.230 5.680 10,951,289 58,408,074 5.3334 4.917 4.917 4.927 4.917 5.340 11,648,160 5.0144 -4.04%
2024-10-07 0 5.450 5.440 5.450 5.290 5.460 4,824,208 26,043,538 5.3985 5.124 5.115 5.124 4.974 5.133 5,131,190 5.0755 3.02%
2024-10-04 0 5.290 5.260 5.290 5.140 5.670 14,041,394 73,931,057 5.2652 4.974 4.945 4.974 4.832 5.331 14,934,900 4.9502 -6.70%
2024-10-03 0 5.670 5.660 5.670 5.460 5.770 8,830,266 49,534,643 5.6096 5.331 5.321 5.331 5.133 5.425 9,392,169 5.2740 3.09%
2024-10-02 0 5.500 5.470 5.500 5.320 5.550 6,509,068 35,546,287 5.4610 5.171 5.143 5.171 5.002 5.218 6,923,264 5.1343 3.00%
2024-09-30 0 5.340 5.340 5.350 5.160 5.400 14,944,091 79,560,935 5.3239 5.021 5.021 5.030 4.851 5.077 15,895,039 5.0054 2.30%
2024-09-27 0 5.220 5.200 5.220 5.100 5.290 5,745,217 29,739,503 5.1764 4.908 4.889 4.908 4.795 4.974 6,110,807 4.8667 1.95%
2024-09-26 0 5.120 5.110 5.120 4.800 5.140 13,804,945 69,368,537 5.0249 4.814 4.804 4.814 4.513 4.832 14,683,405 4.7243 6.44%
2024-09-25 0 4.810 4.800 4.810 4.720 4.940 5,599,174 26,894,593 4.8033 4.522 4.513 4.522 4.438 4.644 5,955,470 4.5159 -1.64%
2024-09-24 0 4.890 4.870 4.890 4.810 4.930 5,854,769 28,564,669 4.8789 4.597 4.579 4.597 4.522 4.635 6,227,330 4.5870 1.66%
2024-09-23 0 4.810 4.790 4.810 4.770 4.840 4,183,570 20,064,175 4.7959 4.522 4.503 4.522 4.485 4.550 4,449,786 4.5090 0.84%
2024-09-20 0 4.770 4.760 4.770 4.700 4.830 11,833,574 56,423,293 4.7681 4.485 4.475 4.485 4.419 4.541 12,586,589 4.4828 0.85%
2024-09-19 0 4.730 4.720 4.730 4.590 4.740 3,946,312 18,518,922 4.6927 4.447 4.438 4.447 4.315 4.456 4,197,431 4.4120 1.50%
2024-09-17 0 4.660 4.650 4.660 4.610 4.750 2,598,063 12,110,554 4.6614 4.381 4.372 4.381 4.334 4.466 2,763,387 4.3825 -0.85%
2024-09-16 0 4.700 4.670 4.700 4.600 4.710 1,404,000 6,552,955 4.6673 4.419 4.391 4.419 4.325 4.428 1,493,342 4.3881 1.51%
2024-09-13 0 4.630 4.620 4.630 4.590 4.660 1,772,029 8,193,388 4.6237 4.353 4.344 4.353 4.315 4.381 1,884,790 4.3471 0.22%
2024-09-12 0 4.620 4.610 4.620 4.540 5.020 3,227,500 15,048,096 4.6625 4.344 4.334 4.344 4.268 4.720 3,432,878 4.3835 -0.65%
2024-09-11 0 4.650 4.650 4.660 4.650 4.840 9,888,808 46,531,926 4.7055 4.372 4.372 4.381 4.372 4.550 10,518,070 4.4240 -1.06%
2024-09-10 0 4.700 4.690 4.700 4.650 4.770 4,489,800 21,170,832 4.7153 4.419 4.409 4.419 4.372 4.485 4,775,503 4.4332 0.64%
2024-09-09 0 4.670 4.650 4.670 4.490 4.680 7,610,216 34,866,460 4.5815 4.391 4.372 4.391 4.221 4.400 8,094,482 4.3074 2.86%
2024-09-05 0 4.540 4.540 4.550 4.490 4.600 3,023,000 13,753,610 4.5497 4.268 4.268 4.278 4.221 4.325 3,215,365 4.2775 0.22%
2024-09-04 0 4.530 4.520 4.530 4.440 4.570 2,005,499 9,061,302 4.5182 4.259 4.250 4.259 4.174 4.297 2,133,116 4.2479 0.89%
2024-09-03 0 4.490 4.490 4.500 4.410 4.530 3,090,487 13,882,386 4.4920 4.221 4.221 4.231 4.146 4.259 3,287,146 4.2232 0.22%
2024-09-02 0 4.480 4.460 4.480 4.430 4.590 7,006,589 31,307,748 4.4683 4.212 4.193 4.212 4.165 4.315 7,452,444 4.2010 -0.67%
2024-08-30 0 4.510 4.510 4.520 4.400 4.600 14,231,036 64,192,108 4.5107 4.240 4.240 4.250 4.137 4.325 15,136,610 4.2409 2.50%
2024-08-29 0 4.400 4.390 4.400 4.380 4.570 5,661,642 25,330,630 4.4741 4.137 4.127 4.137 4.118 4.297 6,021,913 4.2064 -1.63%
2024-08-28 0 4.730 4.720 4.730 4.620 4.770 3,448,630 16,224,635 4.7047 4.205 4.196 4.205 4.107 4.241 3,879,092 4.1826 -1.25%
2024-08-27 0 4.790 4.790 4.800 4.750 4.830 2,185,200 10,469,888 4.7913 4.258 4.258 4.267 4.223 4.294 2,457,959 4.2596 0.42%
2024-08-26 0 4.770 4.760 4.770 4.720 4.790 2,168,032 10,323,643 4.7618 4.241 4.232 4.241 4.196 4.258 2,438,648 4.2333 -0.42%
2024-08-23 0 4.790 4.750 4.790 4.730 4.800 4,108,000 19,625,652 4.7774 4.258 4.223 4.258 4.205 4.267 4,620,765 4.2473 0.84%
2024-08-22 0 4.750 4.740 4.750 4.750 4.890 4,364,600 20,822,644 4.7708 4.223 4.214 4.223 4.223 4.347 4,909,394 4.2414 -1.04%
2024-08-21 0 4.800 4.800 4.810 4.720 4.820 5,071,368 24,293,126 4.7903 4.267 4.267 4.276 4.196 4.285 5,704,382 4.2587 -0.41%
2024-08-20 0 4.820 4.790 4.820 4.760 4.820 5,803,000 27,884,110 4.8051 4.285 4.258 4.285 4.232 4.285 6,527,337 4.2719 -0.82%
2024-08-19 0 4.860 4.840 4.860 4.800 4.950 3,112,000 15,092,730 4.8498 4.321 4.303 4.321 4.267 4.401 3,500,443 4.3117 -1.62%
2024-08-16 0 4.940 4.930 4.940 4.870 4.990 2,842,088 14,008,171 4.9288 4.392 4.383 4.392 4.330 4.436 3,196,841 4.3819 0.20%
2024-08-15 0 4.930 4.930 4.940 4.820 4.980 5,927,000 29,301,420 4.9437 4.383 4.383 4.392 4.285 4.427 6,666,815 4.3951 0.82%
2024-08-14 0 4.890 4.890 4.900 4.820 4.920 3,192,142 15,571,773 4.8782 4.347 4.347 4.356 4.285 4.374 3,590,589 4.3368 0.00%
2024-08-13 0 4.890 4.870 4.890 4.840 4.930 3,513,429 17,168,469 4.8865 4.347 4.330 4.347 4.303 4.383 3,951,979 4.3443 1.03%
2024-08-12 0 4.840 4.840 4.850 4.820 4.890 2,755,656 13,371,552 4.8524 4.303 4.303 4.312 4.285 4.347 3,099,620 4.3139 -0.62%
2024-08-09 0 4.870 4.850 4.870 4.790 4.870 3,205,000 15,536,220 4.8475 4.330 4.312 4.330 4.258 4.330 3,605,052 4.3096 1.46%
2024-08-08 0 4.800 4.800 4.810 4.690 4.880 8,429,515 40,503,362 4.8049 4.267 4.267 4.276 4.170 4.338 9,481,697 4.2717 1.91%
2024-08-07 0 4.710 4.670 4.710 4.550 4.710 6,027,617 28,078,275 4.6583 4.187 4.152 4.187 4.045 4.187 6,779,991 4.1413 4.43%
2024-08-06 0 4.510 4.500 4.510 4.450 4.580 4,888,660 22,037,547 4.5079 4.010 4.001 4.010 3.956 4.072 5,498,868 4.0077 0.00%
2024-08-05 0 4.510 4.510 4.520 4.450 4.610 4,894,208 22,040,226 4.5033 4.010 4.010 4.018 3.956 4.098 5,505,109 4.0036 -2.17%
2024-08-02 0 4.610 4.600 4.610 4.570 4.740 4,708,463 21,758,056 4.6211 4.098 4.090 4.098 4.063 4.214 5,296,179 4.1083 -2.74%
2024-08-01 0 4.740 4.730 4.740 4.600 4.840 4,688,534 22,115,613 4.7170 4.214 4.205 4.214 4.090 4.303 5,273,762 4.1935 1.07%
2024-07-31 0 4.690 4.690 4.700 4.500 4.710 6,713,300 31,252,695 4.6553 4.170 4.170 4.178 4.001 4.187 7,551,262 4.1387 4.22%
2024-07-30 0 4.500 4.490 4.500 4.460 4.550 4,198,759 18,913,274 4.5045 4.001 3.992 4.001 3.965 4.045 4,722,853 4.0046 0.22%
2024-07-29 0 4.490 4.490 4.500 4.490 4.620 5,051,691 22,774,687 4.5083 3.992 3.992 4.001 3.992 4.107 5,682,249 4.0080 -2.81%
2024-07-26 0 4.620 4.610 4.620 4.540 4.690 5,798,518 26,776,151 4.6178 4.107 4.098 4.107 4.036 4.170 6,522,296 4.1053 0.65%
2024-07-25 0 4.590 4.580 4.590 4.560 4.620 2,471,485 11,333,559 4.5857 4.081 4.072 4.081 4.054 4.107 2,779,979 4.0769 -0.22%
2024-07-24 0 4.600 4.590 4.600 4.550 4.710 3,450,492 15,913,641 4.6120 4.090 4.081 4.090 4.045 4.187 3,881,186 4.1002 -1.71%
2024-07-23 0 4.680 4.680 4.690 4.680 4.780 5,696,400 26,773,670 4.7001 4.161 4.161 4.170 4.161 4.250 6,407,431 4.1785 -0.64%
2024-07-22 0 4.710 4.700 4.710 4.650 4.740 4,906,701 23,019,567 4.6915 4.187 4.178 4.187 4.134 4.214 5,519,161 4.1708 0.64%
2024-07-19 0 4.680 4.670 4.680 4.600 4.710 5,128,800 23,929,596 4.6657 4.161 4.152 4.161 4.090 4.187 5,768,983 4.1480 0.43%
2024-07-18 0 4.660 4.660 4.670 4.630 4.720 6,993,000 32,666,100 4.6713 4.143 4.143 4.152 4.116 4.196 7,865,874 4.1529 0.65%
2024-07-17 0 4.630 4.630 4.640 4.590 4.750 6,674,556 31,088,534 4.6578 4.116 4.116 4.125 4.081 4.223 7,507,682 4.1409 -2.53%
2024-07-16 0 4.750 4.740 4.750 4.690 4.800 2,172,748 10,324,920 4.7520 4.223 4.214 4.223 4.170 4.267 2,443,953 4.2247 0.00%
2024-07-15 0 4.750 4.750 4.770 4.680 4.790 2,167,817 10,300,859 4.7517 4.223 4.223 4.241 4.161 4.258 2,438,406 4.2244 -0.42%
2024-07-12 0 4.770 4.760 4.770 4.660 4.790 2,236,000 10,588,566 4.7355 4.241 4.232 4.241 4.143 4.258 2,515,100 4.2100 -0.21%
2024-07-11 0 4.780 4.770 4.780 4.740 4.790 2,735,038 13,050,346 4.7715 4.250 4.241 4.250 4.214 4.258 3,076,429 4.2420 1.49%
2024-07-10 0 4.710 4.690 4.710 4.620 4.720 2,277,452 10,696,398 4.6967 4.187 4.170 4.187 4.107 4.196 2,561,726 4.1755 0.21%
2024-07-09 0 4.700 4.700 4.710 4.680 4.760 2,938,576 13,851,761 4.7138 4.178 4.178 4.187 4.161 4.232 3,305,372 4.1907 -0.63%
2024-07-08 0 4.730 4.720 4.730 4.600 4.740 2,738,163 12,857,006 4.6955 4.205 4.196 4.205 4.090 4.214 3,079,944 4.1744 1.07%
2024-07-05 0 4.680 4.670 4.680 4.660 4.760 2,404,500 11,283,700 4.6927 4.161 4.152 4.161 4.143 4.232 2,704,632 4.1720 -0.43%
2024-07-04 0 4.700 4.700 4.710 4.580 4.720 8,454,460 39,341,167 4.6533 4.178 4.178 4.187 4.072 4.196 9,509,755 4.1369 1.95%
2024-07-03 0 4.610 4.600 4.610 4.580 4.700 7,638,329 35,267,958 4.6172 4.098 4.090 4.098 4.072 4.178 8,591,754 4.1049 -0.86%
2024-07-02 0 4.650 4.650 4.660 4.620 4.840 8,633,300 40,719,750 4.7166 4.134 4.134 4.143 4.107 4.303 9,710,918 4.1932 -1.48%
2024-06-28 0 4.720 4.710 4.720 4.650 4.810 9,745,000 45,884,978 4.7086 4.196 4.187 4.196 4.134 4.276 10,961,382 4.1861 -1.67%
2024-06-27 0 4.800 4.790 4.800 4.730 4.930 8,269,000 39,612,984 4.7905 4.267 4.258 4.267 4.205 4.383 9,301,146 4.2589 -2.04%
2024-06-26 0 4.900 4.880 4.900 4.400 4.900 21,050,288 100,553,250 4.7768 4.356 4.338 4.356 3.912 4.356 23,677,809 4.2467 11.11%
2024-06-25 0 4.410 4.400 4.410 4.120 4.420 13,460,114 57,550,078 4.2756 3.921 3.912 3.921 3.663 3.930 15,140,221 3.8011 5.50%
2024-06-24 0 4.180 4.170 4.180 4.120 4.180 7,329,000 30,458,530 4.1559 3.716 3.707 3.716 3.663 3.716 8,243,814 3.6947 0.97%
2024-06-21 0 4.140 4.140 4.150 4.130 4.250 12,301,463 51,078,608 4.1522 3.681 3.681 3.689 3.672 3.778 13,836,946 3.6915 -2.82%
2024-06-20 0 4.260 4.250 4.260 4.230 4.380 5,487,000 23,551,373 4.2922 3.787 3.778 3.787 3.761 3.894 6,171,894 3.8159 -2.96%
2024-06-19 0 4.390 4.370 4.390 4.320 4.420 3,956,064 17,270,366 4.3655 3.903 3.885 3.903 3.841 3.930 4,449,864 3.8811 -0.23%
2024-06-18 0 4.400 4.380 4.400 4.380 4.450 2,490,250 10,976,922 4.4080 3.912 3.894 3.912 3.894 3.956 2,801,086 3.9188 0.00%
2024-06-17 0 4.400 4.390 4.400 4.220 4.430 5,174,000 22,576,097 4.3634 3.912 3.903 3.912 3.752 3.938 5,819,825 3.8792 3.53%
2024-06-14 0 4.250 4.240 4.250 4.230 4.360 8,827,600 37,664,916 4.2667 3.778 3.769 3.778 3.761 3.876 9,929,471 3.7932 -2.07%
2024-06-13 0 4.340 4.320 4.340 4.310 4.420 4,962,000 21,525,575 4.3381 3.858 3.841 3.858 3.832 3.930 5,581,363 3.8567 -0.91%
2024-06-12 0 4.380 4.380 4.400 4.380 4.480 7,187,259 31,626,964 4.4004 3.894 3.894 3.912 3.894 3.983 8,084,381 3.9121 -2.01%
2024-06-11 0 4.470 4.460 4.470 4.460 4.700 6,702,799 30,217,322 4.5082 3.974 3.965 3.974 3.965 4.178 7,539,450 4.0079 -5.30%
2024-06-07 0 4.720 4.710 4.720 4.680 4.730 1,663,035 7,837,594 4.7128 4.196 4.187 4.196 4.161 4.205 1,870,617 4.1898 0.64%
2024-06-06 0 4.690 4.690 4.700 4.660 4.850 2,770,100 13,080,807 4.7221 4.170 4.170 4.178 4.143 4.312 3,115,867 4.1981 -1.68%
2024-06-05 0 4.770 4.760 4.770 4.680 4.780 6,739,726 32,028,865 4.7523 4.241 4.232 4.241 4.161 4.250 7,580,986 4.2249 1.92%
2024-06-04 0 4.680 4.680 4.690 4.650 4.800 6,334,867 29,778,087 4.7007 4.161 4.161 4.170 4.134 4.267 7,125,592 4.1790 -2.09%
2024-06-03 0 4.780 4.770 4.780 4.670 4.810 24,994,100 118,461,603 4.7396 4.250 4.241 4.250 4.152 4.276 28,113,892 4.2136 1.49%
2024-05-31 0 4.710 4.700 4.710 4.630 4.740 45,995,435 216,194,225 4.7003 4.187 4.178 4.187 4.116 4.214 51,736,638 4.1787 0.86%
2024-05-30 0 4.670 4.640 4.670 4.590 4.690 10,473,813 48,691,726 4.6489 4.152 4.125 4.152 4.081 4.170 11,781,166 4.1330 0.65%
2024-05-29 0 4.640 4.630 4.640 4.610 4.770 11,143,000 51,946,135 4.6618 4.125 4.116 4.125 4.098 4.241 12,533,882 4.1445 -2.52%
2024-05-28 0 4.760 4.740 4.760 4.700 4.780 9,996,000 47,451,060 4.7470 4.232 4.214 4.232 4.178 4.250 11,243,712 4.2202 1.49%
2024-05-27 0 4.690 4.680 4.690 4.570 4.710 13,917,396 64,867,817 4.6609 4.170 4.161 4.170 4.063 4.187 15,654,581 4.1437 2.85%
2024-05-24 0 4.560 4.540 4.560 4.450 4.630 22,760,635 102,761,850 4.5149 4.054 4.036 4.054 3.956 4.116 25,601,644 4.0139 -1.51%
2024-05-23 0 4.630 4.620 4.630 4.490 4.630 15,833,618 72,436,971 4.5749 4.116 4.107 4.116 3.992 4.116 17,809,988 4.0672 2.66%
2024-05-22 0 4.510 4.500 4.510 4.500 4.610 6,984,197 31,691,175 4.5376 4.010 4.001 4.010 4.001 4.098 7,855,973 4.0340 -2.17%
2024-05-21 0 4.610 4.600 4.610 4.600 4.750 4,905,214 22,692,272 4.6262 4.098 4.090 4.098 4.090 4.223 5,517,488 4.1128 -2.95%
2024-05-20 0 4.750 4.730 4.750 4.690 4.810 13,244,176 62,819,939 4.7432 4.223 4.205 4.223 4.170 4.276 14,897,329 4.2169 1.06%
2024-05-17 0 4.700 4.690 4.700 4.630 4.700 13,154,233 61,436,458 4.6705 4.178 4.170 4.178 4.116 4.178 14,796,160 4.1522 0.43%
2024-05-16 0 4.680 4.670 4.680 4.580 4.880 17,205,634 80,641,789 4.6869 4.161 4.152 4.161 4.072 4.338 19,353,261 4.1668 -1.47%
2024-05-14 0 4.750 4.740 4.750 4.660 4.770 6,455,955 30,521,763 4.7277 4.223 4.214 4.223 4.143 4.241 7,261,795 4.2031 0.85%
2024-05-13 0 4.710 4.700 4.710 4.590 4.710 5,304,241 24,871,679 4.6890 4.187 4.178 4.187 4.081 4.187 5,966,322 4.1687 2.61%
2024-05-10 0 4.590 4.580 4.590 4.480 4.610 6,391,264 29,222,045 4.5722 4.081 4.072 4.081 3.983 4.098 7,189,029 4.0648 2.91%
2024-05-09 0 4.460 4.460 4.470 4.430 4.560 3,827,226 17,089,100 4.4651 3.965 3.965 3.974 3.938 4.054 4,304,945 3.9696 -1.33%
2024-05-08 0 4.520 4.510 4.520 4.520 4.600 4,315,658 19,614,289 4.5449 4.018 4.010 4.018 4.018 4.090 4,854,343 4.0406 -1.31%
2024-05-07 0 4.580 4.570 4.580 4.530 4.590 17,155,700 77,915,701 4.5417 4.072 4.063 4.072 4.027 4.081 19,297,094 4.0377 0.22%
2024-05-06 0 4.570 4.570 4.580 4.480 4.570 4,617,571 20,978,282 4.5431 4.063 4.063 4.072 3.983 4.063 5,193,942 4.0390 1.11%
2024-05-03 0 4.520 4.510 4.520 4.470 4.540 3,211,210 14,495,489 4.5140 4.018 4.010 4.018 3.974 4.036 3,612,037 4.0131 1.12%
2024-05-02 0 4.470 4.460 4.470 4.410 4.500 7,742,695 34,519,400 4.4583 3.974 3.965 3.974 3.921 4.001 8,709,147 3.9636 0.00%
2024-04-30 0 4.470 4.460 4.470 4.450 4.560 8,130,662 36,468,466 4.4853 3.974 3.965 3.974 3.956 4.054 9,145,541 3.9876 -0.89%
2024-04-29 0 4.510 4.500 4.510 4.480 4.560 3,952,000 17,835,459 4.5130 4.010 4.001 4.010 3.983 4.054 4,445,293 4.0122 -0.22%
2024-04-26 0 4.520 4.510 4.520 4.460 4.550 5,376,100 24,245,386 4.5098 4.018 4.010 4.018 3.965 4.045 6,047,151 4.0094 0.22%
2024-04-25 0 4.510 4.500 4.510 4.490 4.550 3,756,280 16,959,623 4.5150 4.010 4.001 4.010 3.992 4.045 4,225,143 4.0140 0.67%
2024-04-24 0 4.480 4.470 4.480 4.420 4.530 9,393,461 41,981,936 4.4693 3.983 3.974 3.983 3.930 4.027 10,565,964 3.9733 0.00%
2024-04-23 0 4.480 4.470 4.480 4.460 4.540 5,870,445 26,326,887 4.4846 3.983 3.974 3.983 3.965 4.036 6,603,201 3.9870 1.13%
2024-04-22 0 4.430 4.430 4.440 4.410 4.570 2,927,977 13,011,102 4.4437 3.938 3.938 3.947 3.921 4.063 3,293,450 3.9506 0.23%
2024-04-19 0 4.420 4.410 4.440 4.340 4.440 7,165,375 31,505,582 4.3969 3.930 3.921 3.947 3.858 3.947 8,059,765 3.9090 1.38%
2024-04-18 0 4.360 4.350 4.360 4.340 4.460 8,837,155 38,734,291 4.3831 3.876 3.867 3.876 3.858 3.965 9,940,219 3.8967 -1.13%
2024-04-17 0 4.410 4.400 4.410 4.370 4.450 8,167,000 35,911,820 4.3972 3.921 3.912 3.921 3.885 3.956 9,186,414 3.9092 0.46%
2024-04-16 0 4.390 4.390 4.400 4.350 4.460 8,456,130 37,119,871 4.3897 3.903 3.903 3.912 3.867 3.965 9,511,634 3.9026 -0.45%
2024-04-15 0 4.410 4.410 4.440 4.400 4.490 5,304,688 23,509,950 4.4319 3.921 3.921 3.947 3.912 3.992 5,966,825 3.9401 -1.56%
2024-04-12 0 4.480 4.470 4.480 4.460 4.570 6,687,626 30,036,967 4.4914 3.983 3.974 3.983 3.965 4.063 7,522,383 3.9930 -1.97%
2024-04-11 0 4.570 4.560 4.570 4.500 4.590 3,067,294 13,985,604 4.5596 4.063 4.054 4.063 4.001 4.081 3,450,157 4.0536 -0.87%
2024-04-10 0 4.610 4.600 4.610 4.560 4.650 3,710,014 17,075,176 4.6025 4.098 4.090 4.098 4.054 4.134 4,173,102 4.0917 -0.43%
2024-04-09 0 4.630 4.630 4.640 4.590 4.670 2,451,046 11,337,449 4.6256 4.116 4.116 4.125 4.081 4.152 2,756,988 4.1123 0.43%
2024-04-08 0 4.610 4.600 4.610 4.580 4.700 2,547,000 11,747,488 4.6123 4.098 4.090 4.098 4.072 4.178 2,864,919 4.1005 -1.91%
2024-04-05 0 4.700 4.670 4.700 4.590 4.720 3,265,337 15,307,182 4.6878 4.178 4.152 4.178 4.081 4.196 3,672,920 4.1676 2.17%
2024-04-03 0 4.600 4.590 4.600 4.530 4.630 4,322,207 19,819,058 4.5854 4.090 4.081 4.090 4.027 4.116 4,861,710 4.0766 0.00%
2024-04-02 0 4.600 4.600 4.610 4.550 4.680 5,119,115 23,599,190 4.6100 4.090 4.090 4.098 4.045 4.161 5,758,089 4.0984 -0.43%
2024-03-28 0 4.620 4.610 4.620 4.580 4.680 5,132,512 23,744,458 4.6263 4.107 4.098 4.107 4.072 4.161 5,773,158 4.1129 -1.70%
2024-03-27 0 4.700 4.670 4.700 4.600 4.700 4,446,000 20,714,997 4.6592 4.178 4.152 4.178 4.090 4.178 5,000,955 4.1422 1.51%
2024-03-26 0 4.630 4.620 4.630 4.580 4.670 5,662,000 26,200,546 4.6274 4.116 4.107 4.116 4.072 4.152 6,368,737 4.1139 -0.43%
2024-03-25 0 4.650 4.640 4.650 4.530 4.650 3,874,051 17,912,043 4.6236 4.134 4.125 4.134 4.027 4.134 4,357,615 4.1105 0.43%
2024-03-22 0 4.630 4.600 4.630 4.570 4.630 4,036,000 18,591,910 4.6065 4.116 4.090 4.116 4.063 4.116 4,539,778 4.0953 0.43%
2024-03-21 0 4.610 4.600 4.610 4.530 4.660 5,533,203 25,407,212 4.5918 4.098 4.090 4.098 4.027 4.143 6,223,864 4.0822 0.44%
2024-03-20 0 4.590 4.580 4.590 4.530 4.610 4,068,762 18,671,454 4.5890 4.081 4.072 4.081 4.027 4.098 4,576,630 4.0797 0.22%
2024-03-19 0 4.580 4.580 4.590 4.560 4.700 7,062,308 32,500,683 4.6020 4.072 4.072 4.081 4.054 4.178 7,943,833 4.0913 -0.43%
2024-03-18 0 4.600 4.600 4.610 4.560 4.620 3,141,715 14,440,180 4.5963 4.090 4.090 4.098 4.054 4.107 3,533,867 4.0862 0.22%
2024-03-15 0 4.590 4.580 4.590 4.500 4.600 7,503,431 34,363,991 4.5798 4.081 4.072 4.081 4.001 4.090 8,440,018 4.0716 0.88%
2024-03-14 0 4.550 4.520 4.550 4.450 4.550 2,948,000 13,368,985 4.5349 4.045 4.018 4.045 3.956 4.045 3,315,973 4.0317 1.11%
2024-03-13 0 4.500 4.500 4.520 4.450 4.530 4,797,000 21,558,597 4.4942 4.001 4.001 4.018 3.956 4.027 5,395,767 3.9955 -0.66%
2024-03-12 0 4.530 4.520 4.530 4.360 4.580 5,835,149 26,440,837 4.5313 4.027 4.018 4.027 3.876 4.072 6,563,499 4.0285 2.03%
2024-03-11 0 4.440 4.430 4.440 4.350 4.450 3,384,243 14,893,308 4.4008 3.947 3.938 3.947 3.867 3.956 3,806,668 3.9124 0.45%
2024-03-08 0 4.420 4.400 4.420 4.250 4.420 8,521,032 37,235,584 4.3698 3.930 3.912 3.930 3.778 3.930 9,584,637 3.8849 4.00%
2024-03-07 0 4.250 4.240 4.250 4.160 4.260 3,383,104 14,321,311 4.2332 3.778 3.769 3.778 3.698 3.787 3,805,387 3.7634 0.71%
2024-03-06 0 4.220 4.220 4.230 4.140 4.230 3,113,993 13,079,473 4.2002 3.752 3.752 3.761 3.681 3.761 3,502,685 3.7341 1.20%
2024-03-05 0 4.170 4.160 4.170 4.140 4.220 2,238,669 9,335,998 4.1703 3.707 3.698 3.707 3.681 3.752 2,518,102 3.7076 -1.18%
2024-03-04 0 4.220 4.210 4.220 4.170 4.260 2,894,000 12,188,090 4.2115 3.752 3.743 3.752 3.707 3.787 3,255,232 3.7442 -0.94%
2024-03-01 0 4.260 4.260 4.280 4.220 4.320 4,600,685 19,589,201 4.2579 3.787 3.787 3.805 3.752 3.841 5,174,948 3.7854 -1.39%
2024-02-29 0 4.320 4.300 4.320 4.180 4.320 12,509,312 53,698,601 4.2927 3.841 3.823 3.841 3.716 3.841 14,070,739 3.8163 1.17%
2024-02-28 0 4.270 4.260 4.270 4.260 4.350 1,946,000 8,364,725 4.2984 3.796 3.787 3.796 3.787 3.867 2,188,902 3.8214 -1.84%
2024-02-27 0 4.350 4.340 4.350 4.320 4.400 2,689,782 11,679,054 4.3420 3.867 3.858 3.867 3.841 3.912 3,025,524 3.8602 -0.68%
2024-02-26 0 4.380 4.370 4.380 4.320 4.390 5,132,617 22,372,408 4.3589 3.894 3.885 3.894 3.841 3.903 5,773,276 3.8752 0.69%
2024-02-23 0 4.350 4.340 4.350 4.310 4.420 3,949,000 17,171,250 4.3483 3.867 3.858 3.867 3.832 3.930 4,441,919 3.8657 -1.81%
2024-02-22 0 4.430 4.420 4.430 4.380 4.460 4,261,000 18,803,160 4.4129 3.938 3.930 3.938 3.894 3.965 4,792,863 3.9232 -0.23%
2024-02-21 0 4.440 4.420 4.440 4.380 4.450 3,317,243 14,683,358 4.4264 3.947 3.930 3.947 3.894 3.956 3,731,305 3.9352 -0.22%
2024-02-20 0 4.450 4.440 4.450 4.360 4.450 3,939,900 17,427,661 4.4234 3.956 3.947 3.956 3.876 3.956 4,431,683 3.9325 1.37%
2024-02-19 0 4.390 4.390 4.400 4.380 4.490 1,856,000 8,192,634 4.4141 3.903 3.903 3.912 3.894 3.992 2,087,668 3.9243 -1.79%
2024-02-16 0 4.470 4.450 4.470 4.390 4.500 2,196,140 9,805,037 4.4647 3.974 3.956 3.974 3.903 4.001 2,470,265 3.9692 1.82%
2024-02-15 0 4.390 4.380 4.390 4.330 4.430 1,528,234 6,707,074 4.3888 3.903 3.894 3.903 3.850 3.938 1,718,990 3.9018 0.23%
2024-02-14 0 4.380 4.360 4.380 4.270 4.400 2,376,627 10,365,556 4.3615 3.894 3.876 3.894 3.796 3.912 2,673,280 3.8775 1.15%
2024-02-09 0 4.330 4.320 4.330 4.260 4.400 1,238,404 5,328,345 4.3026 3.850 3.841 3.850 3.787 3.912 1,392,983 3.8251 0.00%
2024-02-08 0 4.330 4.320 4.330 4.310 4.400 1,536,822 6,656,100 4.3311 3.850 3.841 3.850 3.832 3.912 1,728,650 3.8505 -0.92%
2024-02-07 0 4.370 4.360 4.370 4.330 4.430 3,940,800 17,247,515 4.3767 3.885 3.876 3.885 3.850 3.938 4,432,695 3.8910 1.63%
2024-02-06 0 4.300 4.300 4.310 4.300 4.350 3,438,000 14,812,945 4.3086 3.823 3.823 3.832 3.823 3.867 3,867,135 3.8305 0.00%
2024-02-05 0 4.300 4.300 4.310 4.180 4.340 4,430,068 18,903,017 4.2670 3.823 3.823 3.832 3.716 3.858 4,983,034 3.7935 -0.92%
2024-02-02 0 4.340 4.340 4.350 4.290 4.360 3,448,930 14,956,042 4.3364 3.858 3.858 3.867 3.814 3.876 3,879,429 3.8552 0.93%
2024-02-01 0 4.300 4.300 4.310 4.150 4.320 7,802,000 33,207,065 4.2562 3.823 3.823 3.832 3.689 3.841 8,775,855 3.7839 -0.23%
2024-01-31 0 4.310 4.300 4.310 4.240 4.360 6,209,750 26,705,877 4.3006 3.832 3.823 3.832 3.769 3.876 6,984,858 3.8234 -0.92%
2024-01-30 0 4.350 4.350 4.360 4.320 4.370 3,441,895 14,968,183 4.3488 3.867 3.867 3.876 3.841 3.885 3,871,516 3.8662 -0.23%
2024-01-29 0 4.360 4.360 4.370 4.290 4.390 3,827,667 16,632,544 4.3453 3.876 3.876 3.885 3.814 3.903 4,305,441 3.8631 0.69%
2024-01-26 0 4.330 4.320 4.330 4.290 4.400 5,536,451 24,022,369 4.3389 3.850 3.841 3.850 3.814 3.912 6,227,517 3.8575 -1.81%
2024-01-25 0 4.410 4.400 4.410 4.320 4.440 6,049,005 26,621,701 4.4010 3.921 3.912 3.921 3.841 3.947 6,804,049 3.9126 0.92%
2024-01-24 0 4.370 4.370 4.380 4.290 4.420 10,360,318 45,076,436 4.3509 3.885 3.885 3.894 3.814 3.930 11,653,505 3.8681 0.46%
2024-01-23 0 4.350 4.350 4.360 4.180 4.360 4,293,481 18,615,678 4.3358 3.867 3.867 3.876 3.716 3.876 4,829,398 3.8547 1.16%
2024-01-22 0 4.300 4.300 4.310 4.160 4.330 6,175,000 26,387,028 4.2732 3.823 3.823 3.832 3.698 3.850 6,945,771 3.7990 -0.23%
2024-01-19 0 4.310 4.310 4.320 4.280 4.410 2,993,408 12,972,417 4.3337 3.832 3.832 3.841 3.805 3.921 3,367,049 3.8528 -2.05%
2024-01-18 0 4.400 4.400 4.420 4.330 4.430 2,448,000 10,748,245 4.3906 3.912 3.912 3.930 3.850 3.938 2,753,562 3.9034 0.46%
2024-01-17 0 4.380 4.380 4.390 4.350 4.510 8,474,427 37,277,063 4.3988 3.894 3.894 3.903 3.867 4.010 9,532,215 3.9106 -3.31%
2024-01-16 0 4.530 4.520 4.530 4.520 4.650 4,520,476 20,540,864 4.5440 4.027 4.018 4.027 4.018 4.134 5,084,727 4.0397 -2.37%
2024-01-15 0 4.640 4.630 4.640 4.630 4.670 1,408,486 6,539,354 4.6428 4.125 4.116 4.125 4.116 4.152 1,584,295 4.1276 0.43%
2024-01-12 0 4.620 4.620 4.640 4.580 4.640 2,356,575 10,879,374 4.6166 4.107 4.107 4.125 4.072 4.125 2,650,725 4.1043 0.22%
2024-01-11 0 4.610 4.610 4.630 4.580 4.660 5,754,548 26,614,408 4.6249 4.098 4.098 4.116 4.072 4.143 6,472,837 4.1117 -1.91%
2024-01-10 0 4.700 4.690 4.700 4.630 4.850 5,149,652 24,129,619 4.6857 4.178 4.170 4.178 4.116 4.312 5,792,438 4.1657 0.43%
2024-01-09 0 4.680 4.680 4.690 4.650 4.720 4,596,225 21,480,347 4.6735 4.161 4.161 4.170 4.134 4.196 5,169,931 4.1549 0.43%
2024-01-08 0 4.660 4.650 4.660 4.620 4.750 1,794,000 8,352,360 4.6557 4.143 4.134 4.143 4.107 4.223 2,017,929 4.1391 -1.48%
2024-01-05 0 4.730 4.720 4.730 4.660 4.730 2,140,070 10,089,654 4.7146 4.205 4.196 4.205 4.143 4.205 2,407,196 4.1915 0.42%
2024-01-04 0 4.710 4.700 4.710 4.660 4.720 2,619,000 12,315,250 4.7023 4.187 4.178 4.187 4.143 4.196 2,945,907 4.1805 0.00%
2024-01-03 0 4.710 4.700 4.710 4.630 4.740 1,675,957 7,886,244 4.7055 4.187 4.178 4.187 4.116 4.214 1,885,152 4.1833 -0.21%
2024-01-02 0 4.720 4.700 4.720 4.620 4.720 1,487,446 6,977,808 4.6911 4.196 4.178 4.196 4.107 4.196 1,673,111 4.1706 0.00%
2023-12-29 0 4.720 4.720 4.730 4.690 4.760 4,445,020 20,992,948 4.7228 4.196 4.196 4.205 4.170 4.232 4,999,853 4.1987 0.21%
2023-12-28 0 4.710 4.700 4.710 4.650 4.730 2,160,150 10,132,997 4.6909 4.187 4.178 4.187 4.134 4.205 2,429,782 4.1703 1.51%
2023-12-27 0 4.640 4.610 4.640 4.550 4.690 3,438,348 15,868,913 4.6153 4.125 4.098 4.125 4.045 4.170 3,867,527 4.1031 1.31%
2023-12-22 0 4.580 4.570 4.580 4.550 4.650 4,272,552 19,608,450 4.5894 4.072 4.063 4.072 4.045 4.134 4,805,857 4.0801 -1.93%
2023-12-21 0 4.670 4.660 4.670 4.640 4.700 2,844,875 13,281,449 4.6686 4.152 4.143 4.152 4.125 4.178 3,199,976 4.1505 0.43%
2023-12-20 0 4.650 4.650 4.660 4.570 4.710 3,014,220 14,042,058 4.6586 4.134 4.134 4.143 4.063 4.187 3,390,458 4.1416 0.00%
2023-12-19 0 4.650 4.650 4.660 4.540 4.680 3,789,000 17,541,110 4.6295 4.134 4.134 4.143 4.036 4.161 4,261,947 4.1158 0.43%
2023-12-18 0 4.630 4.610 4.630 4.570 4.690 3,505,498 16,196,389 4.6203 4.116 4.098 4.116 4.063 4.170 3,943,058 4.1076 0.00%
2023-12-15 0 4.630 4.630 4.640 4.500 4.650 16,724,620 77,373,841 4.6263 4.116 4.116 4.125 4.001 4.134 18,812,206 4.1130 0.65%
2023-12-14 0 4.600 4.590 4.600 4.540 4.610 2,964,307 13,585,251 4.5829 4.090 4.081 4.090 4.036 4.098 3,334,315 4.0744 1.10%
2023-12-13 0 4.550 4.550 4.560 4.450 4.560 4,791,012 21,722,086 4.5339 4.045 4.045 4.054 3.956 4.054 5,389,032 4.0308 1.11%
2023-12-12 0 4.500 4.500 4.510 4.460 4.550 4,120,768 18,559,344 4.5039 4.001 4.001 4.010 3.965 4.045 4,635,127 4.0041 -0.88%
2023-12-11 0 4.540 4.520 4.540 4.410 4.550 4,728,000 21,325,135 4.5104 4.036 4.018 4.036 3.921 4.045 5,318,154 4.0099 0.22%
2023-12-08 0 4.530 4.520 4.530 4.430 4.600 5,159,360 23,371,128 4.5299 4.027 4.018 4.027 3.938 4.090 5,803,357 4.0272 0.44%
2023-12-07 0 4.510 4.510 4.520 4.390 4.560 7,161,223 32,089,245 4.4810 4.010 4.010 4.018 3.903 4.054 8,055,095 3.9837 -1.31%
2023-12-06 0 4.570 4.560 4.570 4.390 4.580 8,406,933 38,054,235 4.5265 4.063 4.054 4.063 3.903 4.072 9,456,296 4.0242 2.47%
2023-12-05 0 4.460 4.460 4.470 4.420 4.640 9,798,205 44,565,139 4.5483 3.965 3.965 3.974 3.930 4.125 11,021,228 4.0436 -4.70%
2023-12-04 0 4.680 4.670 4.680 4.510 4.710 10,398,365 48,481,326 4.6624 4.161 4.152 4.161 4.010 4.187 11,696,301 4.1450 0.43%
2023-12-01 0 4.660 4.650 4.660 4.590 4.710 18,800,360 86,502,218 4.6011 4.143 4.134 4.143 4.081 4.187 21,147,043 4.0905 1.97%
2023-11-30 0 4.570 4.570 4.580 4.250 4.680 53,356,630 242,844,728 4.5514 4.063 4.063 4.072 3.778 4.161 60,016,666 4.0463 -4.39%
2023-11-29 0 4.780 4.780 4.790 4.680 4.890 9,847,229 46,990,048 4.7719 4.250 4.250 4.258 4.161 4.347 11,076,372 4.2424 3.24%
2023-11-28 0 4.630 4.630 4.650 4.570 4.710 8,374,677 38,819,839 4.6354 4.116 4.116 4.134 4.063 4.187 9,420,014 4.1210 -0.64%
2023-11-27 0 4.660 4.660 4.670 4.640 4.700 2,807,000 13,111,979 4.6712 4.143 4.143 4.152 4.125 4.178 3,157,373 4.1528 -0.21%
2023-11-24 0 4.670 4.660 4.670 4.530 4.710 5,698,360 26,506,874 4.6517 4.152 4.143 4.152 4.027 4.187 6,409,636 4.1355 -0.64%
2023-11-23 0 4.700 4.690 4.700 4.550 4.720 4,816,073 22,493,293 4.6705 4.178 4.170 4.178 4.045 4.196 5,417,221 4.1522 3.98%
2023-11-22 0 4.520 4.520 4.530 4.490 4.640 5,372,400 24,341,972 4.5309 4.018 4.018 4.027 3.992 4.125 6,042,989 4.0281 -0.44%
2023-11-21 0 4.540 4.530 4.540 4.470 4.580 7,668,000 34,774,911 4.5351 4.036 4.027 4.036 3.974 4.072 8,625,129 4.0318 1.79%
2023-11-20 0 4.460 4.460 4.470 4.360 4.500 6,644,612 29,483,641 4.4372 3.965 3.965 3.974 3.876 4.001 7,474,000 3.9448 -0.45%
2023-11-17 0 4.480 4.480 4.490 4.450 4.680 7,353,060 33,165,158 4.5104 3.983 3.983 3.992 3.956 4.161 8,270,877 4.0099 -4.27%
2023-11-16 0 4.680 4.670 4.680 4.630 4.710 4,683,298 21,906,941 4.6777 4.161 4.152 4.161 4.116 4.187 5,267,873 4.1586 0.00%
2023-11-15 0 4.680 4.670 4.680 4.640 4.720 6,433,920 29,953,690 4.6556 4.161 4.152 4.161 4.125 4.196 7,237,009 4.1390 1.96%
2023-11-14 0 4.590 4.580 4.590 4.590 4.680 2,144,607 9,887,902 4.6106 4.081 4.072 4.081 4.081 4.161 2,412,299 4.0990 -1.29%
2023-11-13 0 4.650 4.650 4.660 4.590 4.660 1,710,228 7,922,658 4.6325 4.134 4.134 4.143 4.081 4.143 1,923,701 4.1184 1.31%
2023-11-10 0 4.590 4.590 4.600 4.580 4.630 3,341,000 15,359,822 4.5974 4.081 4.081 4.090 4.072 4.116 3,758,027 4.0872 -1.08%
2023-11-09 0 4.640 4.640 4.650 4.620 4.720 4,850,032 22,550,735 4.6496 4.125 4.125 4.134 4.107 4.196 5,455,419 4.1336 -0.64%
2023-11-08 0 4.670 4.670 4.680 4.610 4.760 6,613,000 30,848,060 4.6648 4.152 4.152 4.161 4.098 4.232 7,438,442 4.1471 -1.48%
2023-11-07 0 4.740 4.730 4.740 4.720 4.830 4,761,574 22,621,059 4.7508 4.214 4.205 4.214 4.196 4.294 5,355,919 4.2236 -1.66%
2023-11-06 0 4.820 4.810 4.820 4.790 4.920 3,963,000 19,093,637 4.8180 4.285 4.276 4.285 4.258 4.374 4,457,666 4.2833 -1.43%
2023-11-03 0 4.890 4.880 4.890 4.840 4.920 1,910,196 9,328,464 4.8835 4.347 4.338 4.347 4.303 4.374 2,148,629 4.3416 1.24%
2023-11-02 0 4.830 4.810 4.830 4.790 4.850 3,844,011 18,510,277 4.8154 4.294 4.276 4.294 4.258 4.312 4,323,825 4.2810 0.84%
2023-11-01 0 4.790 4.790 4.800 4.750 4.860 3,920,351 18,817,645 4.8000 4.258 4.258 4.267 4.223 4.321 4,409,694 4.2673 -1.44%
2023-10-31 0 4.860 4.850 4.860 4.830 4.870 4,546,760 22,026,337 4.8444 4.321 4.312 4.321 4.294 4.330 5,114,292 4.3068 0.62%
2023-10-30 0 4.830 4.820 4.830 4.790 4.870 3,091,823 14,886,714 4.8149 4.294 4.285 4.294 4.258 4.330 3,477,748 4.2806 -0.82%
2023-10-27 0 4.870 4.860 4.870 4.820 4.900 3,782,690 18,366,763 4.8555 4.330 4.321 4.330 4.285 4.356 4,254,850 4.3167 1.67%
2023-10-26 0 4.790 4.790 4.800 4.730 4.870 5,729,220 27,492,169 4.7986 4.258 4.258 4.267 4.205 4.330 6,444,348 4.2661 -1.03%
2023-10-25 0 4.840 4.840 4.850 4.770 4.870 3,413,650 16,437,075 4.8151 4.303 4.303 4.312 4.241 4.330 3,839,746 4.2808 2.11%
2023-10-24 0 4.740 4.740 4.760 4.590 4.800 9,204,000 43,310,813 4.7057 4.214 4.214 4.232 4.081 4.267 10,352,854 4.1835 -1.04%
2023-10-20 0 4.790 4.790 4.800 4.760 4.870 5,267,786 25,278,747 4.7987 4.258 4.258 4.267 4.232 4.330 5,925,317 4.2662 -1.44%
2023-10-19 0 4.860 4.860 4.870 4.840 4.880 2,861,575 13,913,686 4.8622 4.321 4.321 4.330 4.303 4.338 3,218,760 4.3227 0.00%
2023-10-18 0 4.860 4.850 4.860 4.830 4.890 2,576,000 12,526,393 4.8627 4.321 4.312 4.321 4.294 4.347 2,897,539 4.3231 -0.41%
2023-10-17 0 4.880 4.860 4.880 4.790 4.900 6,492,000 31,495,879 4.8515 4.338 4.321 4.338 4.258 4.356 7,302,339 4.3131 1.04%
2023-10-16 0 4.830 4.830 4.850 4.790 5.040 7,481,740 36,331,204 4.8560 4.294 4.294 4.312 4.258 4.481 8,415,619 4.3171 -4.17%
2023-10-13 0 5.040 5.030 5.040 5.020 5.080 3,267,740 16,494,554 5.0477 4.481 4.472 4.481 4.463 4.516 3,675,623 4.4876 -0.98%
2023-10-12 0 5.090 5.080 5.090 5.060 5.130 4,238,400 21,564,344 5.0879 4.525 4.516 4.525 4.498 4.561 4,767,442 4.5233 -0.20%
2023-10-11 0 5.100 5.100 5.110 5.010 5.150 6,193,712 31,527,951 5.0903 4.534 4.534 4.543 4.454 4.579 6,966,818 4.5254 -0.20%
2023-10-10 0 5.110 5.100 5.110 5.090 5.130 2,231,000 11,394,230 5.1072 4.543 4.534 4.543 4.525 4.561 2,509,476 4.5405 0.59%
2023-10-09 0 5.080 5.080 5.100 5.030 5.190 2,228,866 11,325,708 5.0814 4.516 4.516 4.534 4.472 4.614 2,507,076 4.5175 0.40%
2023-10-06 0 5.060 5.050 5.060 5.040 5.150 2,081,587 10,565,463 5.0757 4.498 4.490 4.498 4.481 4.579 2,341,413 4.5124 0.20%
2023-10-05 0 5.050 5.050 5.060 5.020 5.120 4,706,189 23,768,578 5.0505 4.490 4.490 4.498 4.463 4.552 5,293,621 4.4900 -0.98%
2023-10-04 0 5.100 5.080 5.100 5.030 5.100 4,123,910 20,924,701 5.0740 4.534 4.516 4.534 4.472 4.534 4,638,661 4.5109 0.20%
2023-10-03 0 5.090 5.080 5.090 5.030 5.110 20,437,213 103,326,820 5.0558 4.525 4.516 4.525 4.472 4.543 22,988,210 4.4948 -0.39%
2023-09-29 0 5.110 5.100 5.110 5.090 5.160 1,062,360 5,434,430 5.1154 4.543 4.534 4.543 4.525 4.587 1,194,965 4.5478 0.79%
2023-09-28 0 5.070 5.070 5.080 5.050 5.120 1,935,290 9,818,957 5.0736 4.507 4.507 4.516 4.490 4.552 2,176,855 4.5106 0.00%
2023-09-27 0 5.070 5.060 5.070 5.040 5.150 4,375,000 22,182,506 5.0703 4.507 4.498 4.507 4.481 4.579 4,921,093 4.5076 -1.36%
2023-09-26 0 5.140 5.110 5.140 5.080 5.180 3,002,000 15,365,643 5.1185 4.570 4.543 4.570 4.516 4.605 3,376,713 4.5505 0.59%
2023-09-25 0 5.110 5.100 5.110 5.100 5.200 1,599,700 8,212,454 5.1337 4.543 4.534 4.543 4.534 4.623 1,799,376 4.5641 -0.97%
2023-09-22 0 5.160 5.140 5.160 5.070 5.160 3,086,737 15,850,609 5.1351 4.587 4.570 4.587 4.507 4.587 3,472,027 4.5652 0.98%
2023-09-21 0 5.110 5.110 5.130 5.100 5.190 1,859,000 9,521,950 5.1221 4.543 4.543 4.561 4.534 4.614 2,091,043 4.5537 -0.58%
2023-09-20 0 5.140 5.120 5.140 5.100 5.190 3,344,316 17,202,499 5.1438 4.570 4.552 4.570 4.534 4.614 3,761,757 4.5730 -0.19%
2023-09-19 0 5.150 5.140 5.150 5.070 5.150 2,387,234 12,244,361 5.1291 4.579 4.570 4.579 4.507 4.579 2,685,211 4.5599 0.00%
2023-09-18 0 5.150 5.120 5.150 4.990 5.160 74,631,293 379,966,078 5.0912 4.579 4.552 4.579 4.436 4.587 83,946,857 4.5263 1.18%
2023-09-15 0 5.090 5.060 5.090 4.950 5.090 56,428,160 286,148,722 5.0710 4.525 4.498 4.525 4.401 4.525 63,471,588 4.5083 1.80%
2023-09-14 0 5.000 5.000 5.020 4.950 5.100 9,224,701 46,106,916 4.9982 4.445 4.445 4.463 4.401 4.534 10,376,139 4.4436 -0.40%
2023-09-13 0 5.020 5.020 5.030 4.970 5.130 12,239,000 61,551,113 5.0291 4.463 4.463 4.472 4.418 4.561 13,766,686 4.4710 -1.57%
2023-09-12 0 5.100 5.100 5.110 5.090 5.200 12,291,626 62,808,670 5.1099 4.534 4.534 4.543 4.525 4.623 13,825,881 4.5428 -1.73%
2023-09-11 0 5.190 5.180 5.190 5.070 5.210 5,478,665 28,280,383 5.1619 4.614 4.605 4.614 4.507 4.632 6,162,518 4.5891 0.78%
2023-09-07 0 5.150 5.150 5.160 5.140 5.240 3,812,064 19,675,966 5.1615 4.579 4.579 4.587 4.570 4.659 4,287,890 4.5887 -2.28%
2023-09-06 0 5.270 5.250 5.270 5.120 5.310 7,116,071 37,088,876 5.2120 4.685 4.667 4.685 4.552 4.721 8,004,307 4.6336 1.93%
2023-09-05 0 5.170 5.160 5.170 5.150 5.220 3,719,193 19,243,949 5.1742 4.596 4.587 4.596 4.579 4.641 4,183,427 4.6000 -0.39%
2023-09-04 0 5.190 5.180 5.190 5.090 5.220 7,416,022 38,362,812 5.1730 4.614 4.605 4.614 4.525 4.641 8,341,698 4.5989 0.00%
2023-08-31 0 5.190 5.190 5.210 5.180 5.310 13,379,703 69,544,022 5.1977 4.614 4.614 4.632 4.605 4.721 15,049,773 4.6209 -1.52%
2023-08-30 0 5.270 5.270 5.280 5.210 5.300 4,227,300 22,211,083 5.2542 4.685 4.685 4.694 4.632 4.712 4,754,956 4.6711 0.96%
2023-08-29 0 5.220 5.210 5.220 5.130 5.230 6,317,182 32,860,986 5.2018 4.641 4.632 4.641 4.561 4.650 7,105,700 4.6246 0.77%
2023-08-28 0 5.180 5.180 5.190 5.160 5.300 20,685,000 107,027,713 5.1742 4.605 4.605 4.614 4.587 4.712 23,266,926 4.6000 -0.19%
2023-08-25 0 5.190 5.190 5.200 5.150 5.260 4,639,305 24,073,248 5.1890 4.614 4.614 4.623 4.579 4.676 5,218,388 4.6132 -0.95%
2023-08-24 0 5.240 5.240 5.270 5.240 5.320 3,755,400 19,801,655 5.2728 4.659 4.659 4.685 4.659 4.730 4,224,153 4.6877 -0.10%
2023-08-23 0 5.410 5.410 5.420 5.390 5.460 3,645,000 19,720,689 5.4103 4.663 4.663 4.672 4.646 4.707 4,228,549 4.6637 -1.10%
2023-08-22 0 5.470 5.470 5.480 5.400 5.480 6,824,390 37,205,158 5.4518 4.715 4.715 4.724 4.655 4.724 7,916,946 4.6994 0.92%
2023-08-21 0 5.420 5.420 5.430 5.370 5.460 7,903,107 42,871,232 5.4246 4.672 4.672 4.681 4.629 4.707 9,168,361 4.6760 -0.18%
2023-08-18 0 5.430 5.430 5.440 5.400 5.480 5,624,638 30,572,778 5.4355 4.681 4.681 4.689 4.655 4.724 6,525,119 4.6854 -0.91%
2023-08-17 0 5.480 5.470 5.480 5.390 5.500 3,331,266 18,180,451 5.4575 4.724 4.715 4.724 4.646 4.741 3,864,588 4.7044 -0.36%
2023-08-16 0 5.500 5.490 5.500 5.460 5.560 4,125,000 22,720,250 5.5079 4.741 4.732 4.741 4.707 4.793 4,785,395 4.7478 0.00%
2023-08-15 0 5.500 5.490 5.500 5.320 5.510 3,346,546 18,225,134 5.4460 4.741 4.732 4.741 4.586 4.750 3,882,314 4.6944 0.36%
2023-08-14 0 5.480 5.460 5.480 5.400 5.560 2,807,000 15,269,765 5.4399 4.724 4.707 4.724 4.655 4.793 3,256,389 4.6892 0.18%
2023-08-11 0 5.470 5.460 5.470 5.440 5.550 2,216,054 12,136,047 5.4764 4.715 4.707 4.715 4.689 4.784 2,570,835 4.7207 -2.15%
2023-08-10 0 5.590 5.580 5.590 5.560 5.640 4,111,689 22,987,579 5.5908 4.819 4.810 4.819 4.793 4.862 4,769,953 4.8192 0.00%
2023-08-09 0 5.590 5.580 5.590 5.500 5.590 3,156,408 17,608,935 5.5788 4.819 4.810 4.819 4.741 4.819 3,661,736 4.8089 1.27%
2023-08-08 0 5.520 5.520 5.530 5.450 5.590 2,724,000 15,031,600 5.5182 4.758 4.758 4.767 4.698 4.819 3,160,101 4.7567 -1.25%
2023-08-07 0 5.590 5.580 5.590 5.460 5.610 2,711,000 15,057,950 5.5544 4.819 4.810 4.819 4.707 4.836 3,145,020 4.7879 1.27%
2023-08-04 0 5.520 5.510 5.520 5.510 5.580 3,827,402 21,201,785 5.5395 4.758 4.750 4.758 4.750 4.810 4,440,153 4.7750 -0.18%
2023-08-03 0 5.530 5.510 5.530 5.440 5.540 2,718,016 14,997,647 5.5179 4.767 4.750 4.767 4.689 4.775 3,153,159 4.7564 1.65%
2023-08-02 0 5.440 5.440 5.450 5.390 5.520 3,318,940 18,060,931 5.4418 4.689 4.689 4.698 4.646 4.758 3,850,288 4.6908 -0.73%
2023-08-01 0 5.480 5.470 5.480 5.440 5.600 4,595,750 25,405,618 5.5281 4.724 4.715 4.724 4.689 4.827 5,331,510 4.7652 0.92%
2023-07-31 0 5.430 5.420 5.430 5.380 5.460 5,349,539 29,029,672 5.4266 4.681 4.672 4.681 4.638 4.707 6,205,978 4.6777 0.56%
2023-07-28 0 5.400 5.400 5.410 5.350 5.500 3,524,800 19,097,275 5.4180 4.655 4.655 4.663 4.612 4.741 4,089,106 4.6703 -0.92%
2023-07-27 0 5.450 5.450 5.460 5.400 5.500 1,808,885 9,867,818 5.4552 4.698 4.698 4.707 4.655 4.741 2,098,480 4.7024 0.74%
2023-07-26 0 5.410 5.410 5.430 5.330 5.450 2,591,015 13,981,751 5.3962 4.663 4.663 4.681 4.594 4.698 3,005,826 4.6516 1.50%
2023-07-25 0 5.330 5.330 5.340 5.290 5.330 2,460,533 13,089,452 5.3198 4.594 4.594 4.603 4.560 4.594 2,854,454 4.5856 1.52%
2023-07-24 0 5.250 5.250 5.270 5.200 5.290 1,631,129 8,554,560 5.2446 4.525 4.525 4.543 4.482 4.560 1,892,266 4.5208 0.00%
2023-07-21 0 5.250 5.250 5.260 5.210 5.370 7,232,800 38,010,649 5.2553 4.525 4.525 4.534 4.491 4.629 8,390,741 4.5301 -1.32%
2023-07-20 0 5.320 5.300 5.320 5.290 5.370 1,576,000 8,381,759 5.3184 4.586 4.569 4.586 4.560 4.629 1,828,311 4.5844 0.95%
2023-07-19 0 5.270 5.250 5.270 5.200 5.280 2,400,619 12,597,009 5.2474 4.543 4.525 4.543 4.482 4.551 2,784,948 4.5232 -0.19%
2023-07-18 0 5.280 5.280 5.290 5.250 5.350 3,002,248 15,876,547 5.2882 4.551 4.551 4.560 4.525 4.612 3,482,895 4.5584 -1.31%
2023-07-14 0 5.350 5.330 5.350 5.300 5.350 4,123,000 22,000,186 5.3360 4.612 4.594 4.612 4.569 4.612 4,783,075 4.5996 0.56%
2023-07-13 0 5.320 5.320 5.330 5.260 5.390 2,815,232 14,999,768 5.3281 4.586 4.586 4.594 4.534 4.646 3,265,939 4.5928 1.14%
2023-07-12 0 5.260 5.260 5.270 5.180 5.310 3,512,754 18,486,086 5.2626 4.534 4.534 4.543 4.465 4.577 4,075,131 4.5363 1.15%
2023-07-11 0 5.200 5.190 5.200 5.160 5.270 3,035,089 15,749,124 5.1890 4.482 4.474 4.482 4.448 4.543 3,520,994 4.4729 0.39%
2023-07-10 0 5.180 5.170 5.180 5.150 5.210 4,233,129 21,900,806 5.1737 4.465 4.457 4.465 4.439 4.491 4,910,835 4.4597 -0.19%
2023-07-07 0 5.190 5.190 5.200 5.150 5.250 2,776,200 14,425,152 5.1960 4.474 4.474 4.482 4.439 4.525 3,220,658 4.4789 -0.76%
2023-07-06 0 5.230 5.220 5.230 5.190 5.300 6,804,547 35,646,963 5.2387 4.508 4.500 4.508 4.474 4.569 7,893,926 4.5157 -1.32%
2023-07-05 0 5.300 5.290 5.300 5.250 5.310 5,645,179 29,853,343 5.2883 4.569 4.560 4.569 4.525 4.577 6,548,948 4.5585 0.19%
2023-07-04 0 5.290 5.280 5.290 5.270 5.340 2,428,418 12,899,315 5.3118 4.560 4.551 4.560 4.543 4.603 2,817,197 4.5788 0.00%
2023-07-03 0 5.290 5.290 5.300 5.190 5.300 3,919,001 20,671,041 5.2746 4.560 4.560 4.569 4.474 4.569 4,546,417 4.5467 1.73%
2023-06-30 0 5.200 5.200 5.210 5.130 5.250 4,552,847 23,664,225 5.1977 4.482 4.482 4.491 4.422 4.525 5,281,739 4.4804 1.56%
2023-06-29 0 5.120 5.110 5.120 5.070 5.200 3,903,000 19,966,445 5.1157 4.413 4.405 4.413 4.370 4.482 4,527,854 4.4097 -1.54%
2023-06-28 0 5.200 5.200 5.220 5.060 5.250 9,046,646 46,823,916 5.1758 4.482 4.482 4.500 4.362 4.525 10,494,976 4.4616 2.16%
2023-06-27 0 5.090 5.090 5.100 5.060 5.200 5,142,766 26,252,327 5.1047 4.388 4.388 4.396 4.362 4.482 5,966,101 4.4002 -1.17%
2023-06-26 0 5.150 5.150 5.160 5.120 5.200 2,455,644 12,661,285 5.1560 4.439 4.439 4.448 4.413 4.482 2,848,782 4.4445 0.39%
2023-06-23 0 5.130 5.130 5.140 5.090 5.270 4,294,669 22,068,817 5.1387 4.422 4.422 4.431 4.388 4.543 4,982,227 4.4295 -2.84%
2023-06-21 0 5.280 5.260 5.280 5.150 5.350 6,069,600 31,879,728 5.2524 4.551 4.534 4.551 4.439 4.612 7,041,317 4.5275 -0.94%
2023-06-20 0 5.330 5.300 5.330 5.200 5.330 6,326,788 33,516,509 5.2976 4.594 4.569 4.594 4.482 4.594 7,339,680 4.5665 2.30%
2023-06-19 0 5.210 5.210 5.220 5.050 5.240 5,265,605 27,313,785 5.1872 4.491 4.491 4.500 4.353 4.517 6,108,606 4.4714 3.37%
2023-06-16 0 5.040 5.040 5.070 5.040 5.150 21,154,920 106,883,552 5.0524 4.344 4.344 4.370 4.344 4.439 24,541,734 4.3552 -1.75%
2023-06-15 0 5.130 5.120 5.130 5.040 5.130 5,045,534 25,736,038 5.1008 4.422 4.413 4.422 4.344 4.422 5,853,303 4.3968 0.79%
2023-06-14 0 5.090 5.080 5.090 5.050 5.140 4,902,810 24,908,428 5.0804 4.388 4.379 4.388 4.353 4.431 5,687,729 4.3793 -0.97%
2023-06-13 0 5.140 5.120 5.140 5.060 5.150 2,449,632 12,532,973 5.1163 4.431 4.413 4.431 4.362 4.439 2,841,808 4.4102 0.00%
2023-06-12 0 5.140 5.140 5.150 5.000 5.180 3,781,733 19,333,244 5.1123 4.431 4.431 4.439 4.310 4.465 4,387,173 4.4068 1.78%
2023-06-09 0 5.050 5.050 5.060 4.980 5.090 4,770,500 24,030,653 5.0373 4.353 4.353 4.362 4.293 4.388 5,534,237 4.3422 1.81%
2023-06-08 0 4.960 4.950 4.960 4.920 5.020 2,715,376 13,451,397 4.9538 4.276 4.267 4.276 4.241 4.327 3,150,096 4.2702 0.20%
2023-06-07 0 4.950 4.940 4.950 4.950 5.080 4,232,821 21,038,362 4.9703 4.267 4.258 4.267 4.267 4.379 4,910,478 4.2844 -0.60%
2023-06-06 0 4.980 4.970 4.980 4.950 5.050 2,888,134 14,391,875 4.9831 4.293 4.284 4.293 4.267 4.353 3,350,512 4.2954 -0.60%
2023-06-05 0 5.010 5.000 5.010 4.970 5.060 2,438,050 12,205,096 5.0061 4.319 4.310 4.319 4.284 4.362 2,828,372 4.3152 -0.20%
2023-06-02 0 5.020 5.010 5.020 4.910 5.040 8,509,820 42,510,678 4.9955 4.327 4.319 4.327 4.232 4.344 9,872,206 4.3061 2.45%
2023-06-01 0 4.900 4.890 4.900 4.860 5.260 29,286,707 151,087,921 5.1589 4.224 4.215 4.224 4.189 4.534 33,975,385 4.4470 -6.49%
2023-05-31 0 5.240 5.230 5.240 5.180 5.380 32,701,148 171,728,001 5.2514 4.517 4.508 4.517 4.465 4.638 37,936,464 4.5267 -1.50%
2023-05-30 0 5.320 5.320 5.340 5.210 5.350 9,219,037 48,911,532 5.3055 4.586 4.586 4.603 4.491 4.612 10,694,966 4.5733 1.53%
2023-05-29 0 5.240 5.230 5.260 5.200 5.390 10,886,050 57,611,436 5.2922 4.517 4.508 4.534 4.482 4.646 12,628,861 4.5619 -0.57%
2023-05-25 0 5.270 5.260 5.270 5.170 5.300 6,388,252 33,491,770 5.2427 4.543 4.534 4.543 4.457 4.569 7,410,984 4.5192 0.96%
2023-05-24 0 5.220 5.220 5.230 5.180 5.270 4,458,203 23,289,777 5.2240 4.500 4.500 4.508 4.465 4.543 5,171,943 4.5031 -0.38%
2023-05-23 0 5.240 5.220 5.240 5.180 5.260 4,309,300 22,531,809 5.2286 4.517 4.500 4.517 4.465 4.534 4,999,201 4.5071 0.96%
2023-05-22 0 5.190 5.190 5.210 5.150 5.280 7,048,396 36,752,332 5.2143 4.474 4.474 4.491 4.439 4.551 8,176,815 4.4947 1.37%
2023-05-19 0 5.120 5.090 5.120 5.060 5.150 4,058,000 20,743,915 5.1119 4.413 4.388 4.413 4.362 4.439 4,707,669 4.4064 0.20%
2023-05-18 0 5.110 5.080 5.110 5.040 5.140 2,899,915 14,791,722 5.1007 4.405 4.379 4.405 4.344 4.431 3,364,179 4.3968 1.39%
2023-05-17 0 5.040 5.040 5.050 5.030 5.180 3,310,695 16,806,979 5.0766 4.344 4.344 4.353 4.336 4.465 3,840,723 4.3760 -2.14%
2023-05-16 0 5.150 5.140 5.150 5.100 5.180 3,764,850 19,380,943 5.1479 4.439 4.431 4.439 4.396 4.465 4,367,587 4.4374 0.59%
2023-05-15 0 5.120 5.120 5.130 4.980 5.180 8,269,365 42,193,918 5.1024 4.413 4.413 4.422 4.293 4.465 9,593,255 4.3983 2.40%
2023-05-12 0 5.000 4.990 5.000 4.980 5.050 4,385,900 22,010,513 5.0185 4.310 4.301 4.310 4.293 4.353 5,088,064 4.3259 0.00%
2023-05-11 0 5.000 4.990 5.000 4.980 5.070 3,942,627 19,760,681 5.0121 4.310 4.301 4.310 4.293 4.370 4,573,825 4.3204 -0.40%
2023-05-10 0 5.020 5.010 5.020 4.960 5.040 3,479,155 17,437,921 5.0121 4.327 4.319 4.327 4.276 4.344 4,036,153 4.3204 0.40%
2023-05-09 0 5.000 4.990 5.000 4.960 5.040 4,088,881 20,416,558 4.9932 4.310 4.301 4.310 4.276 4.344 4,743,494 4.3041 0.00%
2023-05-08 0 5.000 5.000 5.010 4.970 5.030 1,842,194 9,215,110 5.0022 4.310 4.310 4.319 4.284 4.336 2,137,121 4.3119 0.40%
2023-05-05 0 4.980 4.970 4.980 4.940 5.020 2,209,081 11,013,416 4.9855 4.293 4.284 4.293 4.258 4.327 2,562,746 4.2975 0.81%
2023-05-04 0 4.940 4.940 4.950 4.930 5.000 5,112,832 25,308,029 4.9499 4.258 4.258 4.267 4.250 4.310 5,931,375 4.2668 -0.40%
2023-05-03 0 4.960 4.950 4.960 4.900 4.980 1,999,645 9,910,734 4.9562 4.276 4.267 4.276 4.224 4.293 2,319,780 4.2723 -0.40%
2023-05-02 0 4.980 4.950 4.980 4.900 5.070 4,372,700 21,708,317 4.9645 4.293 4.267 4.293 4.224 4.370 5,072,751 4.2794 -0.40%
2023-04-28 0 5.000 5.000 5.010 4.980 5.050 4,973,160 24,880,301 5.0029 4.310 4.310 4.319 4.293 4.353 5,769,342 4.3125 -0.20%
2023-04-27 0 5.010 5.010 5.020 5.010 5.090 2,892,948 14,545,714 5.0280 4.319 4.319 4.327 4.319 4.388 3,356,097 4.3341 -1.18%
2023-04-26 0 5.070 5.040 5.070 5.010 5.090 4,473,500 22,632,470 5.0592 4.370 4.344 4.370 4.319 4.388 5,189,689 4.3610 0.80%
2023-04-25 0 5.030 5.030 5.040 4.980 5.070 2,886,230 14,486,243 5.0191 4.336 4.336 4.344 4.293 4.370 3,348,303 4.3264 -0.40%
2023-04-24 0 5.050 5.040 5.050 5.020 5.250 2,764,768 14,003,534 5.0650 4.353 4.344 4.353 4.327 4.525 3,207,396 4.3660 -1.56%
2023-04-21 0 5.130 5.130 5.140 5.130 5.270 2,147,519 11,083,278 5.1610 4.422 4.422 4.431 4.422 4.543 2,491,328 4.4487 -2.47%
2023-04-20 0 5.260 5.250 5.260 5.120 5.280 4,347,100 22,849,423 5.2562 4.534 4.525 4.534 4.413 4.551 5,043,052 4.5309 0.96%
2023-04-19 0 5.210 5.200 5.210 5.120 5.250 5,127,570 26,714,693 5.2100 4.491 4.482 4.491 4.413 4.525 5,948,472 4.4910 0.58%
2023-04-18 0 5.180 5.180 5.200 5.140 5.230 6,226,097 32,285,866 5.1856 4.465 4.465 4.482 4.431 4.508 7,222,869 4.4700 -0.38%
2023-04-17 0 5.200 5.190 5.200 5.020 5.200 7,099,635 36,555,939 5.1490 4.482 4.474 4.482 4.327 4.482 8,236,257 4.4384 3.38%
2023-04-14 0 5.030 5.020 5.030 4.960 5.080 3,040,636 15,255,920 5.0173 4.336 4.327 4.336 4.276 4.379 3,527,429 4.3249 0.80%
2023-04-13 0 4.990 4.980 4.990 4.930 5.050 5,549,736 27,692,382 4.9899 4.301 4.293 4.301 4.250 4.353 6,438,225 4.3012 -0.80%
2023-04-12 0 5.030 5.030 5.040 5.010 5.090 3,360,131 16,934,936 5.0400 4.336 4.336 4.344 4.319 4.388 3,898,074 4.3444 -0.98%
2023-04-11 0 5.080 5.080 5.090 5.050 5.120 6,312,754 32,139,182 5.0912 4.379 4.379 4.388 4.353 4.413 7,323,399 4.3886 -0.78%
2023-04-06 0 5.120 5.110 5.120 5.050 5.120 3,186,376 16,258,023 5.1024 4.413 4.405 4.413 4.353 4.413 3,696,501 4.3982 1.19%
2023-04-04 0 5.060 5.060 5.070 5.050 5.110 4,349,708 22,043,927 5.0679 4.362 4.362 4.370 4.353 4.405 5,046,078 4.3685 -0.20%
2023-04-03 0 5.070 5.070 5.080 5.050 5.120 2,729,371 13,873,340 5.0830 4.370 4.370 4.379 4.353 4.413 3,166,332 4.3815 0.40%
2023-03-31 0 5.050 5.050 5.070 5.050 5.140 6,392,474 32,470,717 5.0795 4.353 4.353 4.370 4.353 4.431 7,415,882 4.3785 -0.39%
2023-03-30 0 5.070 5.070 5.080 5.050 5.120 4,577,940 23,261,087 5.0811 4.370 4.370 4.379 4.353 4.413 5,310,849 4.3799 -0.78%
2023-03-29 0 5.110 5.090 5.110 5.040 5.150 3,963,361 20,199,128 5.0965 4.405 4.388 4.405 4.344 4.439 4,597,878 4.3931 0.39%
2023-03-28 0 5.090 5.080 5.100 5.020 5.140 2,286,000 11,613,295 5.0802 4.388 4.379 4.396 4.327 4.431 2,651,979 4.3791 0.59%
2023-03-27 0 5.060 5.050 5.060 5.030 5.140 3,472,000 17,585,314 5.0649 4.362 4.353 4.362 4.336 4.431 4,027,853 4.3659 -1.17%
2023-03-24 0 5.120 5.110 5.120 5.090 5.180 3,952,357 20,272,916 5.1293 4.413 4.405 4.413 4.388 4.465 4,585,113 4.4215 0.59%
2023-03-23 0 5.090 5.080 5.090 5.000 5.110 6,488,347 32,902,430 5.0710 4.388 4.379 4.388 4.310 4.405 7,527,104 4.3712 0.39%
2023-03-22 0 5.070 5.070 5.080 5.030 5.120 4,975,160 25,274,701 5.0802 4.370 4.370 4.379 4.336 4.413 5,771,662 4.3791 0.00%
2023-03-21 0 5.070 5.050 5.070 5.030 5.100 3,670,074 18,591,725 5.0658 4.370 4.353 4.370 4.336 4.396 4,257,637 4.3667 0.60%
2023-03-20 0 5.040 5.030 5.040 5.010 5.110 5,662,755 28,809,072 5.0875 4.344 4.336 4.344 4.319 4.405 6,569,338 4.3854 -1.56%
2023-03-17 0 5.120 5.110 5.120 5.020 5.140 11,387,273 58,144,575 5.1061 4.413 4.405 4.413 4.327 4.431 13,210,327 4.4014 2.40%
2023-03-16 0 5.000 5.000 5.010 4.990 5.080 3,339,946 16,730,862 5.0093 4.310 4.310 4.319 4.301 4.379 3,874,657 4.3180 -0.60%
2023-03-15 0 5.030 5.030 5.040 5.010 5.090 6,078,373 30,685,867 5.0484 4.336 4.336 4.344 4.319 4.388 7,051,495 4.3517 0.60%
2023-03-14 0 5.000 5.000 5.010 4.970 5.090 8,289,691 41,536,050 5.0106 4.310 4.310 4.319 4.284 4.388 9,616,836 4.3191 -0.20%
2023-03-13 0 5.010 5.000 5.010 4.880 5.030 7,873,172 39,266,384 4.9874 4.319 4.310 4.319 4.207 4.336 9,133,634 4.2991 2.66%
2023-03-10 0 4.880 4.870 4.880 4.800 4.900 7,345,000 35,718,176 4.8629 4.207 4.198 4.207 4.138 4.224 8,520,904 4.1918 -0.41%
2023-03-09 0 4.900 4.900 4.910 4.890 5.030 5,982,694 29,642,029 4.9546 4.224 4.224 4.232 4.215 4.336 6,940,498 4.2709 -2.58%
2023-03-08 0 5.030 5.020 5.030 4.990 5.050 4,377,000 21,974,725 5.0205 4.336 4.327 4.336 4.301 4.353 5,077,739 4.3277 0.20%
2023-03-07 0 5.020 5.020 5.040 5.000 5.100 3,196,008 16,097,744 5.0368 4.327 4.327 4.344 4.310 4.396 3,707,675 4.3417 -1.18%
2023-03-06 0 5.080 5.070 5.080 5.030 5.120 3,247,698 16,488,646 5.0770 4.379 4.370 4.379 4.336 4.413 3,767,641 4.3764 0.20%
2023-03-03 0 5.070 5.060 5.070 5.050 5.130 2,845,205 14,479,726 5.0892 4.370 4.362 4.370 4.353 4.422 3,300,710 4.3869 -0.98%
2023-03-02 0 5.120 5.120 5.130 5.060 5.180 3,765,397 19,238,015 5.1092 4.413 4.413 4.422 4.362 4.465 4,368,221 4.4041 0.39%
2023-03-01 0 5.100 5.100 5.110 4.910 5.120 8,436,850 42,659,226 5.0563 4.396 4.396 4.405 4.232 4.413 9,787,554 4.3585 3.24%
2023-02-28 0 4.940 4.940 4.950 4.940 5.040 13,449,440 66,637,747 4.9547 4.258 4.258 4.267 4.258 4.344 15,602,639 4.2709 -1.00%
2023-02-27 0 4.990 4.990 5.000 4.980 5.080 6,746,414 33,777,610 5.0068 4.301 4.301 4.310 4.293 4.379 7,826,486 4.3158 -1.77%
2023-02-24 0 5.080 5.070 5.080 5.010 5.130 5,600,381 28,402,772 5.0716 4.379 4.370 4.379 4.319 4.422 6,496,978 4.3717 -0.97%
2023-02-23 0 5.130 5.110 5.130 5.040 5.140 4,921,824 25,161,832 5.1123 4.422 4.405 4.422 4.344 4.431 5,709,787 4.4068 0.39%
2023-02-22 0 5.110 5.100 5.110 5.020 5.120 6,153,049 31,366,406 5.0977 4.405 4.396 4.405 4.327 4.413 7,138,126 4.3942 0.99%
2023-02-21 0 5.060 5.060 5.070 5.050 5.140 5,646,622 28,731,908 5.0883 4.362 4.362 4.370 4.353 4.431 6,550,622 4.3861 -0.98%
2023-02-20 0 5.110 5.100 5.110 4.960 5.130 4,733,046 23,954,467 5.0611 4.405 4.396 4.405 4.276 4.422 5,490,787 4.3627 1.59%
2023-02-17 0 5.030 5.020 5.030 5.000 5.100 5,081,605 25,635,827 5.0448 4.336 4.327 4.336 4.310 4.396 5,895,149 4.3486 -0.59%
2023-02-16 0 5.060 5.050 5.060 5.020 5.190 9,472,473 48,018,711 5.0693 4.362 4.353 4.362 4.327 4.474 10,988,976 4.3697 -1.17%
2023-02-15 0 5.120 5.100 5.120 4.890 5.130 24,122,475 121,770,869 5.0480 4.413 4.396 4.413 4.215 4.422 27,984,382 4.3514 6.22%
2023-02-14 0 4.820 4.820 4.830 4.730 4.830 9,509,208 45,556,054 4.7907 4.155 4.155 4.163 4.077 4.163 11,031,592 4.1296 0.42%
2023-02-13 0 4.800 4.790 4.800 4.770 4.880 6,800,564 32,649,422 4.8010 4.138 4.129 4.138 4.112 4.207 7,889,306 4.1384 -0.21%
2023-02-10 0 4.810 4.800 4.810 4.760 4.930 11,113,000 53,577,087 4.8211 4.146 4.138 4.146 4.103 4.250 12,892,144 4.1558 -2.24%
2023-02-09 0 4.920 4.920 4.930 4.910 4.960 7,017,906 34,569,686 4.9259 4.241 4.241 4.250 4.232 4.276 8,141,443 4.2461 -0.20%
2023-02-08 0 4.930 4.920 4.930 4.920 5.020 5,601,766 27,718,545 4.9482 4.250 4.241 4.250 4.241 4.327 6,498,585 4.2653 -0.80%
2023-02-07 0 4.970 4.970 4.980 4.960 5.100 8,064,196 40,260,127 4.9925 4.284 4.284 4.293 4.276 4.396 9,355,240 4.3035 -1.00%
2023-02-06 0 5.020 5.010 5.020 4.980 5.100 6,844,493 34,379,282 5.0229 4.327 4.319 4.327 4.293 4.396 7,940,267 4.3297 -0.99%
2023-02-03 0 5.070 5.060 5.070 5.060 5.120 6,580,005 33,414,310 5.0782 4.370 4.362 4.370 4.362 4.413 7,633,436 4.3774 -0.98%
2023-02-02 0 5.120 5.110 5.120 5.080 5.180 6,940,052 35,519,716 5.1181 4.413 4.405 4.413 4.379 4.465 8,051,125 4.4118 -0.19%
2023-02-01 0 5.130 5.120 5.130 5.060 5.160 11,124,668 56,838,992 5.1093 4.422 4.413 4.422 4.362 4.448 12,905,680 4.4042 0.59%
2023-01-31 0 5.100 5.090 5.100 5.070 5.300 17,098,994 87,755,510 5.1322 4.396 4.388 4.396 4.370 4.569 19,836,471 4.4239 -3.41%
2023-01-30 0 5.280 5.270 5.280 5.250 5.390 9,804,278 51,871,454 5.2907 4.551 4.543 4.551 4.525 4.646 11,373,902 4.5606 -1.86%
2023-01-27 0 5.380 5.370 5.380 5.270 5.450 7,178,125 38,342,560 5.3416 4.638 4.629 4.638 4.543 4.698 8,327,313 4.6044 -0.19%
2023-01-26 0 5.390 5.370 5.390 5.310 5.470 4,184,977 22,492,848 5.3747 4.646 4.629 4.646 4.577 4.715 4,854,974 4.6329 -0.74%
2023-01-20 0 5.430 5.420 5.430 5.380 5.500 4,723,589 25,578,005 5.4150 4.681 4.672 4.681 4.638 4.741 5,479,816 4.6677 -1.27%
2023-01-19 0 5.500 5.480 5.500 5.380 5.540 8,067,764 44,170,311 5.4749 4.741 4.724 4.741 4.638 4.775 9,359,379 4.7194 0.55%
2023-01-18 0 5.470 5.460 5.470 5.390 5.600 8,091,990 44,267,835 5.4706 4.715 4.707 4.715 4.646 4.827 9,387,484 4.7156 -1.80%
2023-01-17 0 5.570 5.550 5.570 5.470 5.620 9,710,429 53,824,022 5.5429 4.801 4.784 4.801 4.715 4.844 11,265,028 4.7780 1.27%
2023-01-16 0 5.500 5.490 5.500 5.400 5.560 3,974,000 21,781,842 5.4811 4.741 4.732 4.741 4.655 4.793 4,610,221 4.7247 0.92%
2023-01-13 0 5.450 5.440 5.450 5.360 5.480 5,514,911 29,809,999 5.4053 4.698 4.689 4.698 4.620 4.724 6,397,825 4.6594 1.87%
2023-01-12 0 5.350 5.340 5.350 5.300 5.470 8,381,549 45,015,039 5.3707 4.612 4.603 4.612 4.569 4.715 9,723,400 4.6296 -0.19%
2023-01-11 0 5.360 5.360 5.370 5.300 5.420 9,931,570 52,996,454 5.3362 4.620 4.620 4.629 4.569 4.672 11,521,573 4.5998 -0.37%
2023-01-10 0 5.380 5.350 5.380 5.350 5.450 4,805,000 25,836,242 5.3769 4.638 4.612 4.638 4.612 4.698 5,574,260 4.6349 -1.10%
2023-01-09 0 5.440 5.430 5.440 5.330 5.440 4,554,990 24,527,297 5.3847 4.689 4.681 4.689 4.594 4.689 5,284,225 4.6416 2.64%
2023-01-06 0 5.300 5.300 5.310 5.220 5.430 6,511,011 34,362,340 5.2776 4.569 4.569 4.577 4.500 4.681 7,553,396 4.5493 -1.85%
2023-01-05 0 5.400 5.400 5.410 5.350 5.530 6,852,170 37,150,818 5.4218 4.655 4.655 4.663 4.612 4.767 7,949,174 4.6735 0.93%
2023-01-04 0 5.350 5.340 5.350 5.230 5.390 8,500,341 45,477,415 5.3501 4.612 4.603 4.612 4.508 4.646 9,861,210 4.6117 1.13%
2023-01-03 0 5.290 5.280 5.290 5.090 5.290 4,839,507 25,306,517 5.2292 4.560 4.551 4.560 4.388 4.560 5,614,292 4.5075 1.34%
2022-12-30 0 5.220 5.200 5.220 5.150 5.250 2,023,298 10,520,905 5.1999 4.500 4.482 4.500 4.439 4.525 2,347,219 4.4823 0.38%
2022-12-29 0 5.200 5.180 5.200 5.160 5.290 2,937,092 15,268,511 5.1985 4.482 4.465 4.482 4.448 4.560 3,407,308 4.4811 -1.33%
2022-12-28 0 5.270 5.270 5.280 5.230 5.340 5,088,284 26,851,768 5.2772 4.543 4.543 4.551 4.508 4.603 5,902,897 4.5489 0.00%
2022-12-23 0 5.270 5.260 5.270 5.200 5.300 2,439,413 12,845,681 5.2659 4.543 4.534 4.543 4.482 4.569 2,829,953 4.5392 0.19%
2022-12-22 0 5.260 5.250 5.260 5.140 5.280 4,351,797 22,826,420 5.2453 4.534 4.525 4.534 4.431 4.551 5,048,501 4.5214 2.14%
2022-12-21 0 5.150 5.130 5.150 5.050 5.170 5,725,326 29,309,315 5.1192 4.439 4.422 4.439 4.353 4.457 6,641,927 4.4128 0.59%
2022-12-20 0 5.120 5.110 5.120 5.080 5.270 5,390,823 27,751,800 5.1480 4.413 4.405 4.413 4.379 4.543 6,253,871 4.4375 -2.66%
2022-12-19 0 5.260 5.250 5.260 5.180 5.270 4,814,888 25,227,876 5.2396 4.534 4.525 4.534 4.465 4.543 5,585,731 4.5165 0.38%
2022-12-16 0 5.240 5.230 5.240 5.180 5.270 9,125,365 47,801,696 5.2383 4.517 4.508 4.517 4.465 4.543 10,586,297 4.5154 0.38%
2022-12-15 0 5.220 5.220 5.230 5.160 5.370 7,856,476 40,971,213 5.2150 4.500 4.500 4.508 4.448 4.629 9,114,265 4.4953 -2.61%
2022-12-14 0 5.360 5.350 5.360 5.230 5.390 10,881,174 57,900,472 5.3212 4.620 4.612 4.620 4.508 4.646 12,623,204 4.5868 1.90%
2022-12-13 0 5.260 5.250 5.260 5.170 5.290 9,904,934 51,844,981 5.2343 4.534 4.525 4.534 4.457 4.560 11,490,672 4.5119 0.77%
2022-12-12 0 5.220 5.210 5.220 4.960 5.360 14,687,001 76,782,825 5.2279 4.500 4.491 4.500 4.276 4.620 17,038,328 4.5065 4.80%
2022-12-09 0 5.070 5.070 5.080 4.950 5.090 17,783,962 89,672,966 5.0424 4.294 4.294 4.302 4.192 4.310 21,000,155 4.2701 2.63%
2022-12-08 0 4.940 4.930 4.940 4.860 5.010 9,689,410 47,661,433 4.9189 4.183 4.175 4.183 4.116 4.243 11,441,720 4.1656 1.44%
2022-12-07 0 4.870 4.870 4.900 4.850 4.990 12,243,968 60,143,587 4.9121 4.124 4.124 4.150 4.107 4.226 14,458,265 4.1598 -0.81%
2022-12-06 0 4.910 4.900 4.910 4.810 4.980 17,062,448 83,222,364 4.8775 4.158 4.150 4.158 4.073 4.217 20,148,157 4.1305 -1.41%
2022-12-05 0 4.980 4.980 4.990 4.910 5.130 19,035,103 94,822,815 4.9815 4.217 4.217 4.226 4.158 4.344 22,477,563 4.2186 -1.19%
2022-12-02 0 5.040 5.040 5.060 5.010 5.190 11,413,669 57,857,971 5.0692 4.268 4.268 4.285 4.243 4.395 13,477,808 4.2928 -3.08%
2022-12-01 0 5.200 5.190 5.200 5.200 5.450 10,851,627 57,549,464 5.3033 4.404 4.395 4.404 4.404 4.615 12,814,122 4.4911 -1.89%
2022-11-30 0 5.300 5.290 5.300 5.020 5.300 38,387,607 200,760,318 5.2298 4.488 4.480 4.488 4.251 4.488 45,329,928 4.4289 2.51%
2022-11-29 0 5.170 5.160 5.170 5.050 5.180 6,619,383 33,971,246 5.1321 4.378 4.370 4.378 4.277 4.387 7,816,485 4.3461 0.58%
2022-11-28 0 5.140 5.130 5.140 4.890 5.160 6,636,514 33,706,634 5.0790 4.353 4.344 4.353 4.141 4.370 7,836,714 4.3011 2.80%
2022-11-25 0 5.000 5.000 5.010 5.000 5.110 3,570,992 17,988,527 5.0374 4.234 4.234 4.243 4.234 4.327 4,216,799 4.2659 -1.96%
2022-11-24 0 5.100 5.090 5.100 5.030 5.160 3,576,977 18,180,059 5.0825 4.319 4.310 4.319 4.260 4.370 4,223,866 4.3041 0.00%
2022-11-23 0 5.100 5.090 5.100 5.000 5.140 6,595,264 33,494,086 5.0785 4.319 4.310 4.319 4.234 4.353 7,788,004 4.3007 0.59%
2022-11-22 0 5.070 5.060 5.070 5.030 5.190 6,955,447 35,561,136 5.1127 4.294 4.285 4.294 4.260 4.395 8,213,325 4.3297 -1.55%
2022-11-21 0 5.150 5.130 5.150 5.010 5.170 8,296,611 42,523,807 5.1254 4.361 4.344 4.361 4.243 4.378 9,797,036 4.3405 0.98%
2022-11-18 0 5.100 5.090 5.100 5.050 5.390 18,979,453 97,805,183 5.1532 4.319 4.310 4.319 4.277 4.565 22,411,848 4.3640 -5.20%
2022-11-17 0 5.380 5.380 5.390 5.350 5.470 6,018,852 32,475,807 5.3957 4.556 4.556 4.565 4.531 4.632 7,107,349 4.5693 -0.92%
2022-11-16 0 5.430 5.420 5.430 5.420 5.690 8,164,104 44,895,338 5.4991 4.598 4.590 4.598 4.590 4.819 9,640,566 4.6569 -5.07%
2022-11-15 0 5.720 5.710 5.720 5.410 5.800 6,841,898 38,671,886 5.6522 4.844 4.836 4.844 4.581 4.912 8,079,241 4.7866 1.24%
2022-11-14 0 5.650 5.640 5.650 5.600 5.720 4,181,709 23,641,298 5.6535 4.785 4.776 4.785 4.742 4.844 4,937,963 4.7877 0.00%
2022-11-11 0 5.650 5.630 5.650 5.560 5.690 5,228,451 29,408,006 5.6246 4.785 4.768 4.785 4.708 4.819 6,174,006 4.7632 2.17%
2022-11-10 0 5.530 5.530 5.540 5.430 5.550 4,696,526 25,857,244 5.5056 4.683 4.683 4.692 4.598 4.700 5,545,883 4.6624 0.36%
2022-11-09 0 5.510 5.490 5.510 5.440 5.540 4,450,240 24,472,657 5.4992 4.666 4.649 4.666 4.607 4.692 5,255,057 4.6570 -0.18%
2022-11-08 0 5.520 5.510 5.520 5.450 5.570 4,022,068 22,194,649 5.5182 4.675 4.666 4.675 4.615 4.717 4,749,451 4.6731 -0.54%
2022-11-07 0 5.550 5.540 5.550 5.340 5.600 6,054,095 33,289,265 5.4986 4.700 4.692 4.700 4.522 4.742 7,148,966 4.6565 4.13%
2022-11-04 0 5.330 5.330 5.340 5.180 5.400 5,673,817 30,240,140 5.3298 4.514 4.514 4.522 4.387 4.573 6,699,915 4.5135 2.30%
2022-11-03 0 5.210 5.200 5.210 5.200 5.450 5,270,783 27,617,566 5.2397 4.412 4.404 4.412 4.404 4.615 6,223,993 4.4373 -2.43%
2022-11-02 0 5.340 5.330 5.350 5.260 5.420 5,466,074 29,250,509 5.3513 4.522 4.514 4.531 4.454 4.590 6,454,602 4.5317 0.00%
2022-11-01 0 5.340 5.320 5.340 5.070 5.350 8,015,123 41,960,024 5.2351 4.522 4.505 4.522 4.294 4.531 9,464,642 4.4333 3.49%
2022-10-31 0 5.160 5.160 5.170 5.120 5.350 11,095,526 57,641,143 5.1950 4.370 4.370 4.378 4.336 4.531 13,102,129 4.3994 -2.46%
2022-10-28 0 5.290 5.290 5.300 5.230 5.430 5,890,276 31,178,107 5.2931 4.480 4.480 4.488 4.429 4.598 6,955,520 4.4825 -1.31%
2022-10-27 0 5.360 5.350 5.360 5.200 5.450 8,850,000 47,501,901 5.3674 4.539 4.531 4.539 4.404 4.615 10,450,505 4.5454 1.90%
2022-10-26 0 5.260 5.260 5.270 5.110 5.290 6,103,486 31,932,297 5.2318 4.454 4.454 4.463 4.327 4.480 7,207,289 4.4306 1.74%
2022-10-25 0 5.170 5.170 5.180 5.080 5.220 11,017,749 56,663,637 5.1429 4.378 4.378 4.387 4.302 4.421 13,010,287 4.3553 0.98%
2022-10-24 0 5.120 5.120 5.130 4.990 5.260 11,396,124 58,039,395 5.0929 4.336 4.336 4.344 4.226 4.454 13,457,090 4.3129 -1.54%
2022-10-21 0 5.200 5.200 5.210 5.180 5.370 7,774,100 40,644,762 5.2282 4.404 4.404 4.412 4.387 4.548 9,180,030 4.4275 -0.57%
2022-10-20 0 5.230 5.220 5.230 5.060 5.250 10,241,658 53,211,004 5.1955 4.429 4.421 4.429 4.285 4.446 12,093,841 4.3998 1.75%
2022-10-19 0 5.140 5.140 5.150 5.100 5.200 4,898,718 25,185,089 5.1412 4.353 4.353 4.361 4.319 4.404 5,784,641 4.3538 0.00%
2022-10-18 0 5.140 5.140 5.150 5.050 5.170 4,621,359 23,657,594 5.1192 4.353 4.353 4.361 4.277 4.378 5,457,122 4.3352 0.19%
2022-10-17 0 5.130 5.130 5.160 5.100 5.280 4,705,000 24,287,331 5.1620 4.344 4.344 4.370 4.319 4.471 5,555,890 4.3715 -0.39%
2022-10-14 0 5.150 5.150 5.180 5.150 5.280 3,967,786 20,571,974 5.1847 4.361 4.361 4.387 4.361 4.471 4,685,352 4.3907 -0.19%
2022-10-13 0 5.160 5.150 5.160 5.120 5.220 4,544,049 23,401,311 5.1499 4.370 4.361 4.370 4.336 4.421 5,365,831 4.3612 1.18%
2022-10-12 0 5.100 5.100 5.110 4.930 5.140 6,626,258 33,620,574 5.0738 4.319 4.319 4.327 4.175 4.353 7,824,603 4.2968 1.19%
2022-10-11 0 5.040 5.030 5.040 4.970 5.110 6,060,779 30,603,843 5.0495 4.268 4.260 4.268 4.209 4.327 7,156,859 4.2762 -0.79%
2022-10-10 0 5.080 5.080 5.090 5.030 5.120 3,810,908 19,340,587 5.0751 4.302 4.302 4.310 4.260 4.336 4,500,103 4.2978 0.00%
2022-10-07 0 5.080 5.080 5.100 5.050 5.150 2,906,045 14,811,158 5.0967 4.302 4.302 4.319 4.277 4.361 3,431,597 4.3161 -0.78%
2022-10-06 0 5.120 5.110 5.130 5.100 5.280 5,790,680 29,862,875 5.1571 4.336 4.327 4.344 4.319 4.471 6,837,913 4.3673 -3.58%
2022-10-05 0 5.310 5.300 5.310 5.120 5.320 6,370,561 33,469,956 5.2538 4.497 4.488 4.497 4.336 4.505 7,522,664 4.4492 3.51%
2022-10-03 0 5.130 5.110 5.130 5.040 5.270 3,496,449 17,864,654 5.1094 4.344 4.327 4.344 4.268 4.463 4,128,775 4.3269 0.00%
2022-09-30 0 5.130 5.120 5.130 5.000 5.180 7,612,124 39,038,806 5.1285 4.344 4.336 4.344 4.234 4.387 8,988,761 4.3431 1.38%
2022-09-29 0 5.060 5.060 5.070 5.020 5.210 5,502,696 27,970,901 5.0831 4.285 4.285 4.294 4.251 4.412 6,497,847 4.3046 -1.56%
2022-09-28 0 5.140 5.140 5.160 5.130 5.230 6,042,348 31,157,103 5.1565 4.353 4.353 4.370 4.344 4.429 7,135,094 4.3667 -1.15%
2022-09-27 0 5.200 5.180 5.200 4.900 5.230 9,390,192 48,413,943 5.1558 4.404 4.387 4.404 4.150 4.429 11,088,389 4.3662 4.42%
2022-09-26 0 4.980 4.970 4.980 4.900 5.050 9,961,982 49,980,909 5.0172 4.217 4.209 4.217 4.150 4.277 11,763,586 4.2488 -1.58%
2022-09-23 0 5.060 5.050 5.060 5.060 5.190 3,606,150 18,432,109 5.1113 4.285 4.277 4.285 4.285 4.395 4,258,315 4.3285 -2.32%
2022-09-22 0 5.180 5.180 5.190 5.120 5.230 4,954,431 25,669,958 5.1812 4.387 4.387 4.395 4.336 4.429 5,850,430 4.3877 -0.19%
2022-09-21 0 5.190 5.190 5.200 5.190 5.280 6,810,000 35,593,757 5.2267 4.395 4.395 4.404 4.395 4.471 8,041,575 4.4262 -1.70%
2022-09-20 0 5.280 5.280 5.290 5.260 5.380 6,288,000 33,339,154 5.3020 4.471 4.471 4.480 4.454 4.556 7,425,172 4.4900 0.00%
2022-09-19 0 5.280 5.270 5.280 5.220 5.330 4,185,049 22,152,569 5.2933 4.471 4.463 4.471 4.421 4.514 4,941,907 4.4826 0.00%
2022-09-16 0 5.280 5.280 5.300 5.200 5.320 14,009,019 73,932,081 5.2775 4.471 4.471 4.488 4.404 4.505 16,542,522 4.4692 1.15%
2022-09-15 0 5.220 5.220 5.260 5.220 5.280 5,353,321 28,079,362 5.2452 4.421 4.421 4.454 4.421 4.471 6,321,458 4.4419 -0.76%
2022-09-14 0 5.260 5.260 5.270 5.220 5.290 2,998,556 15,801,168 5.2696 4.454 4.454 4.463 4.421 4.480 3,540,839 4.4625 -0.75%
2022-09-13 0 5.300 5.290 5.300 5.260 5.380 9,111,637 48,351,709 5.3066 4.488 4.480 4.488 4.454 4.556 10,759,458 4.4939 0.38%
2022-09-09 0 5.280 5.280 5.290 5.210 5.340 4,409,048 23,337,910 5.2932 4.471 4.471 4.480 4.412 4.522 5,206,415 4.4825 0.96%
2022-09-08 0 5.230 5.230 5.250 5.200 5.490 7,167,057 37,789,711 5.2727 4.429 4.429 4.446 4.404 4.649 8,463,205 4.4652 -3.86%
2022-09-07 0 5.440 5.430 5.440 5.200 5.480 7,870,222 42,473,462 5.3967 4.607 4.598 4.607 4.404 4.641 9,293,536 4.5702 3.23%
2022-09-06 0 5.270 5.270 5.290 5.250 5.420 10,725,430 56,928,953 5.3078 4.463 4.463 4.480 4.446 4.590 12,665,102 4.4949 -2.23%
2022-09-05 0 5.390 5.380 5.390 5.390 5.530 5,633,969 30,662,348 5.4424 4.565 4.556 4.565 4.565 4.683 6,652,861 4.6089 -1.64%
2022-09-02 0 5.480 5.480 5.490 5.460 5.520 6,152,796 33,866,330 5.5042 4.641 4.641 4.649 4.624 4.675 7,265,517 4.6612 -0.36%
2022-09-01 0 5.500 5.490 5.500 5.470 5.630 7,480,395 41,357,461 5.5288 4.658 4.649 4.658 4.632 4.768 8,833,209 4.6820 -0.72%
2022-08-31 0 5.540 5.540 5.550 5.410 5.580 17,568,824 97,165,630 5.5306 4.692 4.692 4.700 4.581 4.725 20,746,110 4.6836 0.54%
2022-08-30 0 5.510 5.500 5.510 5.480 5.660 6,589,128 36,353,676 5.5172 4.666 4.658 4.666 4.641 4.793 7,780,758 4.6723 -2.13%
2022-08-29 0 5.630 5.630 5.640 5.530 5.650 3,027,000 17,000,172 5.6162 4.768 4.768 4.776 4.683 4.785 3,574,427 4.7561 0.00%
2022-08-26 0 5.630 5.620 5.630 5.570 5.650 5,458,000 30,660,679 5.6176 4.768 4.759 4.768 4.717 4.785 6,445,068 4.7572 0.36%
2022-08-25 0 5.610 5.610 5.630 5.390 5.630 5,215,261 29,115,246 5.5827 4.751 4.751 4.768 4.565 4.768 6,158,430 4.7277 -0.08%
2022-08-24 0 6.010 6.000 6.010 6.010 6.120 5,417,900 32,770,583 6.0486 4.755 4.747 4.755 4.755 4.842 6,848,144 4.7853 -1.15%
2022-08-23 0 6.080 6.080 6.090 6.020 6.190 6,681,929 40,543,368 6.0676 4.810 4.810 4.818 4.763 4.897 8,445,858 4.8004 -1.30%
2022-08-22 0 6.160 6.160 6.170 6.150 6.220 5,561,800 34,313,917 6.1696 4.873 4.873 4.881 4.866 4.921 7,030,031 4.8810 -0.96%
2022-08-19 0 6.220 6.220 6.230 6.120 6.260 6,142,000 37,951,812 6.1791 4.921 4.921 4.929 4.842 4.953 7,763,396 4.8886 0.00%
2022-08-18 0 6.220 6.210 6.220 6.140 6.240 4,287,130 26,544,447 6.1917 4.921 4.913 4.921 4.858 4.937 5,418,868 4.8985 0.65%
2022-08-17 0 6.180 6.170 6.180 6.160 6.230 5,508,152 34,063,942 6.1843 4.889 4.881 4.889 4.873 4.929 6,962,221 4.8927 -0.80%
2022-08-16 0 6.230 6.220 6.230 6.140 6.260 3,952,584 24,514,971 6.2023 4.929 4.921 4.929 4.858 4.953 4,996,007 4.9069 0.16%
2022-08-15 0 6.220 6.220 6.250 6.180 6.300 3,265,951 20,320,321 6.2219 4.921 4.921 4.945 4.889 4.984 4,128,113 4.9224 -0.16%
2022-08-12 0 6.230 6.220 6.230 6.190 6.330 3,571,404 22,236,097 6.2262 4.929 4.921 4.929 4.897 5.008 4,514,201 4.9258 -0.80%
2022-08-11 0 6.280 6.270 6.280 6.210 6.450 4,725,021 29,737,104 6.2935 4.968 4.961 4.968 4.913 5.103 5,972,355 4.9791 -0.32%
2022-08-10 0 6.300 6.300 6.310 6.220 6.340 5,267,102 33,091,962 6.2828 4.984 4.984 4.992 4.921 5.016 6,657,538 4.9706 -0.79%
2022-08-09 0 6.350 6.330 6.350 6.240 6.360 4,669,523 29,499,128 6.3174 5.024 5.008 5.024 4.937 5.032 5,902,207 4.9980 0.16%
2022-08-08 0 6.340 6.330 6.340 6.230 6.710 13,098,100 83,854,378 6.4020 5.016 5.008 5.016 4.929 5.309 16,555,801 5.0650 -0.47%
2022-08-05 0 6.370 6.370 6.380 6.220 6.370 5,395,287 34,087,692 6.3180 5.040 5.040 5.048 4.921 5.040 6,819,562 4.9985 1.92%
2022-08-04 0 6.250 6.240 6.250 6.100 6.270 5,369,064 33,308,290 6.2037 4.945 4.937 4.945 4.826 4.961 6,786,416 4.9081 0.97%
2022-08-03 0 6.190 6.190 6.200 6.110 6.210 6,623,270 40,886,814 6.1732 4.897 4.897 4.905 4.834 4.913 8,371,714 4.8839 -0.64%
2022-08-02 0 6.230 6.220 6.230 6.140 6.330 5,453,000 33,938,385 6.2238 4.929 4.921 4.929 4.858 5.008 6,892,510 4.9240 -1.42%
2022-08-01 0 6.320 6.310 6.320 6.300 6.430 4,666,109 29,556,640 6.3343 5.000 4.992 5.000 4.984 5.087 5,897,892 5.0114 -0.94%
2022-07-29 0 6.380 6.380 6.390 6.360 6.590 6,513,000 41,934,753 6.4386 5.048 5.048 5.055 5.032 5.214 8,232,334 5.0939 -2.30%
2022-07-28 0 6.530 6.520 6.530 6.380 6.530 4,326,902 27,966,182 6.4633 5.166 5.158 5.166 5.048 5.166 5,469,139 5.1135 0.46%
2022-07-27 0 6.500 6.490 6.500 6.410 6.530 6,569,000 42,524,958 6.4736 5.142 5.135 5.142 5.071 5.166 8,303,117 5.1216 -0.15%
2022-07-26 0 6.510 6.510 6.520 6.440 6.600 4,605,789 30,010,393 6.5158 5.150 5.150 5.158 5.095 5.222 5,821,648 5.1550 -0.91%
2022-07-25 0 6.570 6.560 6.570 6.530 6.720 4,511,466 29,640,038 6.5699 5.198 5.190 5.198 5.166 5.317 5,702,425 5.1978 -1.79%
2022-07-22 0 6.690 6.680 6.690 6.660 6.800 4,924,000 32,998,449 6.7016 5.293 5.285 5.293 5.269 5.380 6,223,862 5.3019 0.45%
2022-07-21 0 6.660 6.650 6.660 6.570 6.730 12,204,720 81,355,688 6.6659 5.269 5.261 5.269 5.198 5.324 15,426,582 5.2737 -0.60%
2022-07-20 0 6.700 6.680 6.700 6.640 6.750 6,962,666 46,533,891 6.6833 5.301 5.285 5.301 5.253 5.340 8,800,705 5.2875 1.21%
2022-07-19 0 6.620 6.610 6.620 6.400 6.660 22,616,307 147,919,494 6.5404 5.237 5.229 5.237 5.063 5.269 28,586,672 5.1744 -0.90%
2022-07-18 0 6.680 6.670 6.680 6.570 6.720 10,819,373 71,887,310 6.6443 5.285 5.277 5.285 5.198 5.317 13,675,525 5.2566 0.15%
2022-07-15 0 6.670 6.670 6.680 6.630 6.790 4,604,136 30,715,913 6.6714 5.277 5.277 5.285 5.245 5.372 5,819,559 5.2780 -0.60%
2022-07-14 0 6.710 6.710 6.720 6.680 6.860 4,600,183 31,031,444 6.7457 5.309 5.309 5.317 5.285 5.427 5,814,562 5.3368 -2.04%
2022-07-13 0 6.850 6.850 6.860 6.690 6.920 5,081,633 34,749,369 6.8382 5.419 5.419 5.427 5.293 5.475 6,423,108 5.4101 0.74%
2022-07-12 0 6.800 6.780 6.800 6.640 6.850 9,033,225 61,108,174 6.7648 5.380 5.364 5.380 5.253 5.419 11,417,860 5.3520 0.59%
2022-07-11 0 6.760 6.760 6.770 6.710 6.910 4,316,218 29,224,955 6.7710 5.348 5.348 5.356 5.309 5.467 5,455,635 5.3568 -0.88%
2022-07-08 0 6.820 6.810 6.820 6.740 6.850 9,086,045 61,857,159 6.8079 5.396 5.388 5.396 5.332 5.419 11,484,624 5.3861 1.19%
2022-07-07 0 6.740 6.730 6.740 6.650 6.740 8,205,014 54,934,880 6.6953 5.332 5.324 5.332 5.261 5.332 10,371,014 5.2970 -0.30%
2022-07-06 0 6.760 6.750 6.760 6.600 6.790 9,820,169 66,007,722 6.7216 5.348 5.340 5.348 5.222 5.372 12,412,546 5.3178 0.30%
2022-07-05 0 6.740 6.730 6.740 6.680 6.900 9,435,900 63,743,577 6.7554 5.332 5.324 5.332 5.285 5.459 11,926,836 5.3446 -1.89%
2022-07-04 0 6.870 6.860 6.870 6.720 6.950 9,521,045 65,228,139 6.8509 5.435 5.427 5.435 5.317 5.498 12,034,458 5.4201 0.73%
2022-06-30 0 6.820 6.810 6.820 6.540 6.930 20,307,040 137,746,118 6.7832 5.396 5.388 5.396 5.174 5.483 25,667,793 5.3665 -1.02%
2022-06-29 0 6.890 6.880 6.890 6.300 7.600 48,874,765 336,361,940 6.8821 5.451 5.443 5.451 4.984 6.013 61,776,967 5.4448 -11.33%
2022-06-28 0 7.770 7.760 7.770 7.440 7.800 11,678,451 89,671,063 7.6783 6.147 6.139 6.147 5.886 6.171 14,761,386 6.0747 3.46%
2022-06-27 0 7.510 7.510 7.520 7.270 7.610 8,416,466 63,113,544 7.4988 5.942 5.942 5.949 5.752 6.021 10,638,286 5.9327 2.18%
2022-06-24 0 7.350 7.350 7.360 7.300 7.490 7,158,059 52,765,830 7.3715 5.815 5.815 5.823 5.775 5.926 9,047,679 5.8320 0.14%
2022-06-23 0 7.340 7.320 7.340 7.150 7.350 6,073,138 44,309,801 7.2960 5.807 5.791 5.807 5.657 5.815 7,676,355 5.7722 1.52%
2022-06-22 0 7.230 7.220 7.230 7.200 7.340 6,811,270 49,340,812 7.2440 5.720 5.712 5.720 5.696 5.807 8,609,343 5.7311 -0.41%
2022-06-21 0 7.260 7.250 7.260 7.250 7.420 6,757,050 49,181,078 7.2785 5.744 5.736 5.744 5.736 5.870 8,540,809 5.7584 -1.22%
2022-06-20 0 7.350 7.340 7.350 7.120 7.370 8,220,810 59,635,609 7.2542 5.815 5.807 5.815 5.633 5.831 10,390,980 5.7392 3.23%
2022-06-17 0 7.120 7.120 7.130 6.980 7.200 60,153,356 428,135,591 7.1174 5.633 5.633 5.641 5.522 5.696 76,032,937 5.6309 1.28%
2022-06-16 0 7.030 7.030 7.050 7.020 7.220 9,074,611 64,176,546 7.0721 5.562 5.562 5.578 5.554 5.712 11,470,172 5.5951 -1.68%
2022-06-15 0 7.150 7.140 7.150 7.090 7.250 12,367,280 88,668,664 7.1696 5.657 5.649 5.657 5.609 5.736 15,632,056 5.6722 -1.24%
2022-06-14 0 7.240 7.230 7.240 7.170 7.280 7,384,287 53,319,149 7.2206 5.728 5.720 5.728 5.673 5.760 9,333,628 5.7126 -0.82%
2022-06-13 0 7.300 7.290 7.300 7.080 7.310 9,647,081 69,509,087 7.2052 5.775 5.767 5.775 5.601 5.783 12,193,765 5.7004 0.69%
2022-06-10 0 7.250 7.240 7.250 7.200 7.390 6,852,807 49,671,253 7.2483 5.736 5.728 5.736 5.696 5.847 8,661,845 5.7345 -0.68%
2022-06-09 0 7.300 7.280 7.300 7.170 7.420 10,119,268 73,513,601 7.2647 5.775 5.760 5.775 5.673 5.870 12,790,602 5.7475 0.55%
2022-06-08 0 7.260 7.250 7.260 7.090 7.350 11,761,412 84,688,865 7.2006 5.744 5.736 5.744 5.609 5.815 14,866,248 5.6967 -0.82%
2022-06-07 0 7.320 7.300 7.320 7.070 7.350 10,448,083 75,786,372 7.2536 5.791 5.775 5.791 5.593 5.815 13,206,220 5.7387 0.27%
2022-06-06 0 7.300 7.290 7.300 7.230 7.650 11,097,220 81,434,940 7.3383 5.775 5.767 5.775 5.720 6.052 14,026,719 5.8057 -4.33%
2022-06-02 0 7.630 7.620 7.630 7.490 7.690 6,452,900 49,018,776 7.5964 6.036 6.029 6.036 5.926 6.084 8,156,368 6.0099 0.00%
2022-06-01 0 7.630 7.630 7.650 7.600 7.880 15,959,511 123,174,230 7.7179 6.036 6.036 6.052 6.013 6.234 20,172,582 6.1060 -2.30%
2022-05-31 0 7.810 7.800 7.810 7.690 7.880 23,410,016 182,681,232 7.8036 6.179 6.171 6.179 6.084 6.234 29,589,908 6.1738 -0.89%
2022-05-30 0 7.880 7.870 7.880 7.770 7.930 3,034,141 23,920,354 7.8837 6.234 6.226 6.234 6.147 6.274 3,835,109 6.2372 0.13%
2022-05-27 0 7.870 7.860 7.870 7.680 7.870 3,750,544 29,297,715 7.8116 6.226 6.218 6.226 6.076 6.226 4,740,631 6.1801 1.81%
2022-05-26 0 7.730 7.720 7.730 7.650 7.770 5,507,090 42,503,751 7.7180 6.116 6.108 6.116 6.052 6.147 6,960,879 6.1061 -0.39%
2022-05-25 0 7.760 7.730 7.760 7.570 7.800 5,460,685 42,103,444 7.7103 6.139 6.116 6.139 5.989 6.171 6,902,224 6.1000 2.51%
2022-05-24 0 7.570 7.550 7.570 7.510 7.680 4,437,000 33,582,541 7.5687 5.989 5.973 5.989 5.942 6.076 5,608,301 5.9880 -0.53%
2022-05-23 0 7.610 7.590 7.610 7.380 7.650 9,525,867 72,159,418 7.5751 6.021 6.005 6.021 5.839 6.052 12,040,552 5.9930 1.87%
2022-05-20 0 7.470 7.440 7.470 7.180 7.500 8,974,237 66,694,753 7.4318 5.910 5.886 5.910 5.680 5.934 11,343,300 5.8797 3.75%
2022-05-19 0 7.200 7.180 7.200 7.030 7.230 9,665,297 69,283,841 7.1683 5.696 5.680 5.696 5.562 5.720 12,216,790 5.6712 0.56%
2022-05-18 0 7.160 7.160 7.180 7.050 7.260 7,843,401 56,219,978 7.1678 5.665 5.665 5.680 5.578 5.744 9,913,941 5.6708 -1.10%
2022-05-17 0 7.240 7.220 7.240 7.200 7.400 4,644,000 33,652,942 7.2465 5.728 5.712 5.728 5.696 5.855 5,869,946 5.7331 -1.63%
2022-05-16 0 7.360 7.340 7.360 7.100 7.460 6,481,662 47,476,094 7.3247 5.823 5.807 5.823 5.617 5.902 8,192,723 5.7949 1.66%
2022-05-13 0 7.240 7.230 7.240 7.110 7.340 7,388,945 53,306,315 7.2143 5.728 5.720 5.728 5.625 5.807 9,339,515 5.7076 3.72%
2022-05-12 0 6.980 6.970 6.980 6.850 7.120 3,459,000 24,212,497 6.9999 5.522 5.514 5.522 5.419 5.633 4,372,124 5.5379 -0.99%
2022-05-11 0 7.050 7.040 7.050 6.970 7.160 6,250,922 44,172,578 7.0666 5.578 5.570 5.578 5.514 5.665 7,901,071 5.5907 -0.84%
2022-05-10 0 7.110 7.100 7.110 6.790 7.170 8,794,642 62,177,473 7.0699 5.625 5.617 5.625 5.372 5.673 11,116,295 5.5934 2.30%
2022-05-06 0 6.950 6.950 6.960 6.880 7.260 9,470,646 66,525,766 7.0244 5.498 5.498 5.506 5.443 5.744 11,970,754 5.5574 -4.01%
2022-05-05 0 7.240 7.240 7.250 7.190 7.450 6,546,666 47,593,956 7.2700 5.728 5.728 5.736 5.688 5.894 8,274,887 5.7516 -0.28%
2022-05-04 0 7.260 7.240 7.260 7.160 7.320 6,827,852 49,410,561 7.2366 5.744 5.728 5.744 5.665 5.791 8,630,302 5.7252 0.55%
2022-05-03 0 7.220 7.200 7.220 6.970 7.320 8,465,695 61,082,572 7.2153 5.712 5.696 5.712 5.514 5.791 10,700,511 5.7084 1.83%
2022-04-29 0 7.090 7.060 7.090 6.920 7.120 14,137,647 99,600,731 7.0451 5.609 5.586 5.609 5.475 5.633 17,869,773 5.5737 -0.42%
2022-04-28 0 7.120 7.090 7.120 7.050 7.300 16,081,908 114,588,691 7.1253 5.633 5.609 5.633 5.578 5.775 20,327,290 5.6372 3.64%
2022-04-27 0 6.870 6.830 6.870 6.770 7.020 8,813,452 60,515,934 6.8663 5.435 5.404 5.435 5.356 5.554 11,140,071 5.4323 0.44%
2022-04-26 0 6.840 6.800 6.840 6.680 6.980 8,595,280 58,955,782 6.8591 5.411 5.380 5.411 5.285 5.522 10,864,305 5.4266 2.09%
2022-04-25 0 6.700 6.700 6.730 6.650 7.300 8,880,142 59,775,773 6.7314 5.301 5.301 5.324 5.261 5.775 11,224,366 5.3255 -2.05%
2022-04-22 0 6.840 6.830 6.840 6.650 6.970 7,808,370 53,687,847 6.8757 5.411 5.404 5.411 5.261 5.514 9,869,662 5.4397 2.40%
2022-04-21 0 6.680 6.670 6.680 6.650 6.890 9,690,500 64,967,774 6.7043 5.285 5.277 5.285 5.261 5.451 12,248,646 5.3041 -1.33%
2022-04-20 0 6.770 6.770 6.790 6.730 6.910 9,221,708 62,768,055 6.8066 5.356 5.356 5.372 5.324 5.467 11,656,100 5.3850 1.20%
2022-04-19 0 6.690 6.660 6.690 6.570 6.780 15,337,409 102,146,890 6.6600 5.293 5.269 5.293 5.198 5.364 19,386,254 5.2690 -0.59%
2022-04-14 0 6.730 6.720 6.730 6.710 7.020 10,257,630 69,463,205 6.7719 5.324 5.317 5.324 5.309 5.554 12,965,490 5.3575 0.30%
2022-04-13 0 6.710 6.700 6.710 6.510 6.850 18,195,912 121,340,011 6.6685 5.309 5.301 5.309 5.150 5.419 22,999,359 5.2758 -2.47%
2022-04-12 0 6.880 6.880 6.890 6.750 7.000 6,330,653 43,403,054 6.8560 5.443 5.443 5.451 5.340 5.538 8,001,850 5.4241 -0.86%
2022-04-11 0 6.940 6.930 6.940 6.800 6.990 10,697,475 73,638,006 6.8837 5.491 5.483 5.491 5.380 5.530 13,521,447 5.4460 0.43%
2022-04-08 0 6.910 6.900 6.910 6.900 7.190 10,876,106 75,998,481 6.9877 5.467 5.459 5.467 5.459 5.688 13,747,234 5.5283 -2.40%
2022-04-07 0 7.080 7.080 7.110 7.080 7.390 9,851,529 70,583,646 7.1647 5.601 5.601 5.625 5.601 5.847 12,452,184 5.6684 -3.93%
2022-04-06 0 7.370 7.360 7.370 7.320 7.690 11,657,148 86,325,289 7.4054 5.831 5.823 5.831 5.791 6.084 14,734,460 5.8587 0.82%
2022-04-04 0 7.310 7.290 7.310 7.220 7.390 4,369,200 31,825,178 7.2840 5.783 5.767 5.783 5.712 5.847 5,522,603 5.7627 0.14%
2022-04-01 0 7.300 7.270 7.300 7.020 7.300 7,104,929 51,392,016 7.2333 5.775 5.752 5.775 5.554 5.775 8,980,523 5.7226 0.83%
2022-03-31 0 7.240 7.240 7.250 7.230 7.430 10,774,887 78,510,454 7.2864 5.728 5.728 5.736 5.720 5.878 13,619,295 5.7646 -0.82%
2022-03-30 0 7.300 7.290 7.300 7.210 7.370 8,241,206 60,138,312 7.2973 5.775 5.767 5.775 5.704 5.831 10,416,760 5.7732 0.55%
2022-03-29 0 7.260 7.240 7.260 7.080 7.300 6,342,000 45,910,480 7.2391 5.744 5.728 5.744 5.601 5.775 8,016,193 5.7272 0.69%
2022-03-28 0 7.210 7.200 7.210 7.150 7.380 7,684,000 55,574,210 7.2325 5.704 5.696 5.704 5.657 5.839 9,712,460 5.7219 -1.64%
2022-03-25 0 7.330 7.300 7.330 7.100 7.330 8,851,803 64,209,353 7.2538 5.799 5.775 5.799 5.617 5.799 11,188,546 5.7388 1.38%
2022-03-24 0 7.230 7.230 7.240 6.970 7.230 8,407,188 60,046,872 7.1423 5.720 5.720 5.728 5.514 5.720 10,626,559 5.6506 1.26%
2022-03-23 0 7.140 7.140 7.150 6.960 7.370 16,216,285 115,022,548 7.0930 5.649 5.649 5.657 5.506 5.831 20,497,140 5.6116 -2.59%
2022-03-22 0 7.330 7.330 7.350 7.320 7.530 10,209,415 75,284,840 7.3741 5.799 5.799 5.815 5.791 5.957 12,904,547 5.8340 -2.66%
2022-03-21 0 7.530 7.520 7.530 7.400 7.730 10,902,558 82,627,234 7.5787 5.957 5.949 5.957 5.855 6.116 13,780,669 5.9959 -3.09%
2022-03-18 0 7.770 7.760 7.770 7.420 7.850 30,439,799 236,033,879 7.7541 6.147 6.139 6.147 5.870 6.211 38,475,448 6.1347 0.78%
2022-03-17 0 7.710 7.710 7.730 7.660 8.340 17,844,400 140,908,077 7.8965 6.100 6.100 6.116 6.060 6.598 22,555,053 6.2473 -4.93%
2022-03-16 0 8.110 8.080 8.110 7.640 8.120 27,682,514 217,211,405 7.8465 6.416 6.392 6.416 6.044 6.424 34,990,281 6.2078 5.46%
2022-03-15 0 7.690 7.630 7.690 7.570 7.780 15,457,891 118,561,878 7.6700 6.084 6.036 6.084 5.989 6.155 19,538,542 6.0681 -1.16%
2022-03-14 0 7.780 7.730 7.780 7.650 8.020 17,167,406 133,073,941 7.7515 6.155 6.116 6.155 6.052 6.345 21,699,343 6.1326 1.97%
2022-03-11 0 7.630 7.620 7.630 7.230 7.670 12,702,614 95,322,354 7.5042 6.036 6.029 6.036 5.720 6.068 16,055,913 5.9369 1.19%
2022-03-10 0 7.540 7.540 7.550 7.410 7.610 12,607,374 94,813,645 7.5205 5.965 5.965 5.973 5.862 6.021 15,935,531 5.9498 2.03%
2022-03-09 0 7.390 7.390 7.400 7.340 7.840 18,194,714 134,878,884 7.4131 5.847 5.847 5.855 5.807 6.203 22,997,845 5.8648 -4.40%
2022-03-08 0 7.730 7.710 7.730 7.670 8.160 9,605,841 74,917,514 7.7992 6.116 6.100 6.116 6.068 6.456 12,141,638 6.1703 -2.77%
2022-03-07 0 7.950 7.940 7.950 7.400 8.170 6,924,577 54,929,012 7.9325 6.290 6.282 6.290 5.855 6.464 8,752,561 6.2758 -2.69%
2022-03-04 0 8.170 8.150 8.170 7.890 8.200 8,679,254 70,648,494 8.1399 6.464 6.448 6.464 6.242 6.487 10,970,446 6.4399 1.49%
2022-03-03 0 8.050 8.030 8.050 7.870 8.120 6,999,035 56,071,171 8.0113 6.369 6.353 6.369 6.226 6.424 8,846,675 6.3381 0.88%
2022-03-02 0 7.980 7.970 7.980 7.970 8.180 8,751,000 70,284,725 8.0316 6.313 6.305 6.313 6.305 6.472 11,061,132 6.3542 -3.39%
2022-03-01 0 8.260 8.250 8.260 8.120 8.400 7,876,953 65,105,583 8.2653 6.535 6.527 6.535 6.424 6.646 9,956,350 6.5391 -0.60%
2022-02-28 0 8.310 8.300 8.310 7.980 8.310 19,980,943 165,020,015 8.2589 6.574 6.567 6.574 6.313 6.574 25,255,611 6.5340 3.23%
2022-02-25 0 8.050 8.040 8.050 8.040 8.240 8,633,951 69,857,420 8.0910 6.369 6.361 6.369 6.361 6.519 10,913,184 6.4012 -0.86%
2022-02-24 0 8.120 8.110 8.120 8.020 8.180 9,216,624 74,746,923 8.1100 6.424 6.416 6.424 6.345 6.472 11,649,674 6.4162 -0.12%
2022-02-23 0 8.130 8.110 8.130 7.800 8.140 10,591,602 85,358,123 8.0590 6.432 6.416 6.432 6.171 6.440 13,387,625 6.3759 3.30%
2022-02-22 0 7.870 7.850 7.870 7.660 7.870 7,315,000 57,088,075 7.8042 6.226 6.211 6.226 6.060 6.226 9,246,050 6.1743 0.00%
2022-02-21 0 7.870 7.870 7.880 7.830 8.000 6,157,200 48,722,628 7.9131 6.226 6.226 6.234 6.195 6.329 7,782,608 6.2604 -1.13%
2022-02-18 0 7.960 7.950 7.960 7.900 8.080 12,301,511 98,073,789 7.9725 6.298 6.290 6.298 6.250 6.392 15,548,925 6.3074 0.63%
2022-02-17 0 7.910 7.910 7.920 7.740 7.980 7,549,833 59,547,283 7.8872 6.258 6.258 6.266 6.123 6.313 9,542,875 6.2400 1.93%
2022-02-16 0 7.760 7.750 7.760 7.660 7.790 8,806,682 68,132,354 7.7364 6.139 6.131 6.139 6.060 6.163 11,131,513 6.1207 1.17%
2022-02-15 0 7.670 7.660 7.670 7.640 7.810 12,080,424 93,045,067 7.7021 6.068 6.060 6.068 6.044 6.179 15,269,474 6.0935 -0.52%
2022-02-14 0 7.710 7.700 7.710 7.570 7.820 10,224,766 78,332,349 7.6610 6.100 6.092 6.100 5.989 6.187 12,923,950 6.0610 0.00%
2022-02-11 0 7.710 7.680 7.710 7.560 7.710 10,089,666 77,260,991 7.6574 6.100 6.076 6.100 5.981 6.100 12,753,186 6.0582 1.45%
2022-02-10 0 7.600 7.550 7.600 7.530 7.850 11,753,700 89,464,331 7.6116 6.013 5.973 6.013 5.957 6.211 14,856,500 6.0219 -1.94%
2022-02-09 0 7.750 7.740 7.750 7.730 7.860 12,455,426 96,876,726 7.7779 6.131 6.123 6.131 6.116 6.218 15,743,471 6.1535 -0.26%
2022-02-08 0 7.770 7.760 7.770 7.630 7.880 8,474,123 65,684,488 7.7512 6.147 6.139 6.147 6.036 6.234 10,711,164 6.1323 0.91%
2022-02-07 0 7.700 7.670 7.700 7.630 7.830 9,213,283 70,836,728 7.6885 6.092 6.068 6.092 6.036 6.195 11,645,451 6.0828 -0.52%
2022-02-04 0 7.740 7.740 7.750 7.650 7.830 10,566,933 81,796,180 7.7408 6.123 6.123 6.131 6.052 6.195 13,356,444 6.1241 1.44%
2022-01-31 0 7.630 7.620 7.630 7.550 7.760 3,943,319 30,136,447 7.6424 6.036 6.029 6.036 5.973 6.139 4,984,296 6.0463 -0.26%
2022-01-28 0 7.650 7.650 7.660 7.630 7.900 8,038,362 61,874,304 7.6974 6.052 6.052 6.060 6.036 6.250 10,160,369 6.0898 -1.03%
2022-01-27 0 7.730 7.720 7.730 7.660 7.820 8,648,755 66,957,408 7.7419 6.116 6.108 6.116 6.060 6.187 10,931,896 6.1250 -0.26%
2022-01-26 0 7.750 7.740 7.750 7.700 7.980 7,850,961 61,075,881 7.7794 6.131 6.123 6.131 6.092 6.313 9,923,497 6.1547 -3.13%
2022-01-25 0 8.000 7.960 8.000 7.700 8.000 7,435,440 58,993,929 7.9342 6.329 6.298 6.329 6.092 6.329 9,398,284 6.2771 1.14%
2022-01-24 0 7.910 7.900 7.910 7.650 7.940 5,469,136 43,039,311 7.8695 6.258 6.250 6.258 6.052 6.282 6,912,906 6.2259 1.93%
2022-01-21 0 7.760 7.760 7.770 7.740 8.070 12,875,537 101,215,817 7.8611 6.139 6.139 6.147 6.123 6.385 16,274,485 6.2193 -3.84%
2022-01-20 0 8.070 8.060 8.070 7.730 8.090 15,998,682 128,801,809 8.0508 6.385 6.377 6.385 6.116 6.400 20,222,093 6.3694 4.40%
2022-01-19 0 7.730 7.700 7.730 7.600 7.740 6,411,011 49,379,062 7.7022 6.116 6.092 6.116 6.013 6.123 8,103,421 6.0936 1.31%
2022-01-18 0 7.630 7.610 7.630 7.470 7.640 7,479,056 56,555,356 7.5618 6.036 6.021 6.036 5.910 6.044 9,453,414 5.9825 0.53%
2022-01-17 0 7.590 7.560 7.590 7.420 7.590 8,237,186 62,090,900 7.5379 6.005 5.981 6.005 5.870 6.005 10,411,679 5.9636 0.00%
2022-01-14 0 7.590 7.580 7.590 7.400 7.740 17,100,000 129,757,705 7.5882 6.005 5.997 6.005 5.855 6.123 21,614,143 6.0034 1.07%
2022-01-13 0 7.510 7.460 7.510 7.310 8.190 36,176,205 273,069,003 7.5483 5.942 5.902 5.942 5.783 6.480 45,726,179 5.9718 -9.30%
2022-01-12 0 8.280 8.240 8.280 8.020 8.340 14,049,940 115,536,199 8.2233 6.551 6.519 6.551 6.345 6.598 17,758,913 6.5058 -0.84%
2022-01-11 0 8.350 8.270 8.350 8.130 8.440 14,281,428 118,580,874 8.3032 6.606 6.543 6.606 6.432 6.677 18,051,510 6.5690 1.33%
2022-01-10 0 8.240 8.200 8.240 7.670 8.260 26,545,645 213,124,024 8.0286 6.519 6.487 6.519 6.068 6.535 33,553,296 6.3518 7.43%
2022-01-07 0 7.670 7.630 7.670 7.280 7.670 14,349,796 107,573,985 7.4966 6.068 6.036 6.068 5.760 6.068 18,137,926 5.9309 3.37%
2022-01-06 0 7.420 7.380 7.420 7.200 7.420 7,132,542 52,323,410 7.3359 5.870 5.839 5.870 5.696 5.870 9,015,426 5.8038 0.68%
2022-01-05 0 7.370 7.310 7.370 7.250 7.480 10,102,887 74,509,192 7.3750 5.831 5.783 5.831 5.736 5.918 12,769,897 5.8348 2.50%
2022-01-04 0 7.190 7.180 7.190 6.800 7.220 3,974,762 28,549,927 7.1828 5.688 5.680 5.688 5.380 5.712 5,024,039 5.6827 1.13%
2022-01-03 0 7.110 7.100 7.110 7.110 7.240 1,771,200 12,684,694 7.1616 5.625 5.617 5.625 5.625 5.728 2,238,770 5.6659 -0.70%
2021-12-31 0 7.160 7.150 7.160 7.150 7.240 2,580,000 18,544,150 7.1877 5.665 5.657 5.665 5.657 5.728 3,261,081 5.6865 -0.28%
2021-12-30 0 7.180 7.180 7.190 7.100 7.350 5,595,810 40,402,227 7.2201 5.680 5.680 5.688 5.617 5.815 7,073,020 5.7122 1.13%
2021-12-29 0 7.100 7.090 7.100 7.050 7.150 1,876,525 13,299,366 7.0872 5.617 5.609 5.617 5.578 5.657 2,371,899 5.6071 0.42%
2021-12-28 0 7.070 7.070 7.080 7.020 7.170 2,449,010 17,392,456 7.1018 5.593 5.593 5.601 5.554 5.673 3,095,512 5.6186 -0.14%
2021-12-24 0 7.080 7.070 7.100 6.950 7.100 597,788 4,228,281 7.0732 5.601 5.593 5.617 5.498 5.617 755,595 5.5960 0.43%
2021-12-23 0 7.050 7.040 7.050 7.000 7.180 4,633,225 32,744,315 7.0673 5.578 5.570 5.578 5.538 5.680 5,856,327 5.5913 -0.42%
2021-12-22 0 7.080 7.070 7.080 6.980 7.100 6,647,531 47,021,504 7.0735 5.601 5.593 5.601 5.522 5.617 8,402,379 5.5962 0.85%
2021-12-21 0 7.020 7.010 7.020 6.930 7.100 5,586,549 39,218,525 7.0202 5.554 5.546 5.554 5.483 5.617 7,061,314 5.5540 -0.14%
2021-12-20 0 7.030 7.020 7.030 6.830 7.030 6,297,393 43,774,088 6.9511 5.562 5.554 5.562 5.404 5.562 7,959,810 5.4994 2.18%
2021-12-17 0 6.880 6.870 6.880 6.750 6.900 12,654,139 86,910,361 6.8681 5.443 5.435 5.443 5.340 5.459 15,994,641 5.4337 0.00%
2021-12-16 0 6.880 6.880 6.890 6.820 7.000 14,148,001 97,725,777 6.9074 5.443 5.443 5.451 5.396 5.538 17,882,860 5.4648 -1.99%
2021-12-15 0 7.020 6.960 7.020 6.950 7.090 11,105,724 77,987,291 7.0223 5.554 5.506 5.554 5.498 5.609 14,037,468 5.5557 0.29%
2021-12-14 0 7.000 6.970 7.000 6.850 7.000 6,467,545 45,119,656 6.9763 5.538 5.514 5.538 5.419 5.538 8,174,880 5.5193 2.49%
2021-12-13 0 6.830 6.830 6.850 6.760 6.880 9,145,851 62,467,403 6.8301 5.404 5.404 5.419 5.348 5.443 11,560,218 5.4037 -0.66%
2021-12-10 0 6.940 6.890 6.940 6.790 6.940 4,881,717 33,573,643 6.8774 5.439 5.400 5.439 5.322 5.439 6,228,484 5.3903 -0.43%
2021-12-09 0 6.970 6.910 6.970 6.670 6.970 12,063,109 82,611,736 6.8483 5.463 5.416 5.463 5.228 5.463 15,391,076 5.3675 4.03%
2021-12-08 0 6.700 6.690 6.700 6.690 6.900 14,912,854 100,448,303 6.7357 5.251 5.243 5.251 5.243 5.408 19,027,007 5.2792 -2.90%
2021-12-07 0 6.900 6.850 6.900 6.740 6.900 12,299,106 84,299,989 6.8542 5.408 5.369 5.408 5.283 5.408 15,692,179 5.3721 2.37%
2021-12-06 0 6.740 6.730 6.740 6.640 6.790 11,002,100 74,116,292 6.7366 5.283 5.275 5.283 5.204 5.322 14,037,356 5.2799 -0.59%
2021-12-03 0 6.780 6.730 6.780 6.630 6.780 14,417,433 97,280,536 6.7474 5.314 5.275 5.314 5.196 5.314 18,394,910 5.2884 1.50%
2021-12-02 0 6.680 6.660 6.680 6.570 6.680 11,028,904 73,192,052 6.6364 5.236 5.220 5.236 5.149 5.236 14,071,554 5.2014 1.67%
2021-12-01 0 6.570 6.550 6.570 6.450 6.620 9,866,145 64,561,744 6.5438 5.149 5.134 5.149 5.055 5.189 12,588,014 5.1288 -0.30%
2021-11-30 0 6.590 6.570 6.590 6.500 6.700 33,015,287 217,003,188 6.5728 5.165 5.149 5.165 5.095 5.251 42,123,534 5.1516 1.38%
2021-11-29 0 6.500 6.500 6.510 6.310 6.500 9,607,425 62,189,007 6.4730 5.095 5.095 5.102 4.946 5.095 12,257,918 5.0734 1.25%
2021-11-26 0 6.420 6.400 6.420 6.300 6.420 5,919,113 37,928,712 6.4078 5.032 5.016 5.032 4.938 5.032 7,552,076 5.0223 0.47%
2021-11-25 0 6.390 6.360 6.390 6.300 6.400 3,816,411 24,326,263 6.3741 5.008 4.985 5.008 4.938 5.016 4,869,281 4.9959 0.95%
2021-11-24 0 6.330 6.320 6.330 6.020 6.340 7,436,239 46,761,040 6.2883 4.961 4.953 4.961 4.718 4.969 9,487,746 4.9286 1.61%
2021-11-23 0 6.230 6.210 6.230 6.110 6.250 8,383,000 52,142,120 6.2200 4.883 4.867 4.883 4.789 4.899 10,695,699 4.8751 1.30%
2021-11-22 0 6.150 6.150 6.160 6.000 6.190 7,716,683 47,383,308 6.1404 4.820 4.820 4.828 4.703 4.852 9,845,559 4.8127 0.33%
2021-11-19 0 6.130 6.120 6.130 6.090 6.240 6,749,051 41,447,477 6.1412 4.805 4.797 4.805 4.773 4.891 8,610,977 4.8133 -1.76%
2021-11-18 0 6.240 6.240 6.250 6.140 6.270 8,222,094 51,280,998 6.2370 4.891 4.891 4.899 4.812 4.914 10,490,403 4.8884 0.16%
2021-11-17 0 6.230 6.220 6.230 6.210 6.380 8,543,125 53,316,744 6.2409 4.883 4.875 4.883 4.867 5.000 10,900,000 4.8914 -2.35%
2021-11-16 0 6.380 6.370 6.380 6.270 6.390 9,308,485 59,194,253 6.3592 5.000 4.993 5.000 4.914 5.008 11,876,507 4.9841 1.11%
2021-11-15 0 6.310 6.300 6.310 6.170 6.330 10,405,806 65,425,878 6.2874 4.946 4.938 4.946 4.836 4.961 13,276,556 4.9279 2.27%
2021-11-12 0 6.170 6.150 6.170 6.130 6.220 6,374,486 39,354,923 6.1738 4.836 4.820 4.836 4.805 4.875 8,133,077 4.8389 0.16%
2021-11-11 0 6.160 6.150 6.160 6.150 6.210 3,825,442 23,604,361 6.1704 4.828 4.820 4.828 4.820 4.867 4,880,804 4.8362 -0.65%
2021-11-10 0 6.200 6.190 6.200 6.100 6.200 4,645,713 28,683,975 6.1743 4.859 4.852 4.859 4.781 4.859 5,927,371 4.8392 0.65%
2021-11-09 0 6.160 6.150 6.160 6.110 6.380 8,733,151 54,084,909 6.1931 4.828 4.820 4.828 4.789 5.000 11,142,450 4.8540 -2.69%
2021-11-08 0 6.330 6.330 6.340 6.260 6.370 6,928,683 43,858,435 6.3300 4.961 4.961 4.969 4.906 4.993 8,840,166 4.9613 1.12%
2021-11-05 0 6.260 6.250 6.260 6.190 6.340 9,729,782 60,866,394 6.2557 4.906 4.899 4.906 4.852 4.969 12,414,031 4.9030 0.48%
2021-11-04 0 6.230 6.220 6.230 6.100 6.260 8,436,445 52,391,701 6.2102 4.883 4.875 4.883 4.781 4.906 10,763,889 4.8674 -0.16%
2021-11-03 0 6.240 6.220 6.240 6.050 6.240 14,404,213 88,759,947 6.1621 4.891 4.875 4.891 4.742 4.891 18,378,043 4.8297 2.30%
2021-11-02 0 6.100 6.100 6.110 6.000 6.150 6,661,200 40,624,935 6.0987 4.781 4.781 4.789 4.703 4.820 8,498,890 4.7800 1.16%
2021-11-01 0 6.030 6.010 6.030 5.970 6.090 4,786,832 28,891,409 6.0356 4.726 4.710 4.726 4.679 4.773 6,107,422 4.7305 0.00%
2021-10-29 0 6.030 6.020 6.030 5.950 6.060 10,096,840 60,733,332 6.0151 4.726 4.718 4.726 4.663 4.750 12,882,353 4.7145 1.34%
2021-10-28 0 5.950 5.950 5.960 5.910 5.970 7,193,100 42,686,343 5.9343 4.663 4.663 4.671 4.632 4.679 9,177,530 4.6512 0.17%
2021-10-27 0 5.940 5.930 5.940 5.900 6.180 14,210,890 85,164,689 5.9929 4.656 4.648 4.656 4.624 4.844 18,131,386 4.6971 0.68%
2021-10-26 0 5.900 5.890 5.900 5.830 5.910 7,989,150 47,033,206 5.8871 4.624 4.616 4.624 4.569 4.632 10,193,194 4.6142 0.85%
2021-10-25 0 5.850 5.840 5.850 5.780 5.870 3,952,359 23,087,270 5.8414 4.585 4.577 4.585 4.530 4.601 5,042,735 4.5783 0.17%
2021-10-22 0 5.840 5.830 5.840 5.770 5.860 3,443,487 20,094,868 5.8356 4.577 4.569 4.577 4.522 4.593 4,393,475 4.5738 0.69%
2021-10-21 0 5.800 5.790 5.800 5.710 5.810 18,253,733 105,492,359 5.7792 4.546 4.538 4.546 4.475 4.554 23,289,567 4.5296 0.87%
2021-10-20 0 5.750 5.740 5.750 5.690 5.820 11,816,814 67,658,370 5.7256 4.507 4.499 4.507 4.460 4.562 15,076,833 4.4876 -0.86%
2021-10-19 0 5.800 5.800 5.810 5.720 5.860 7,772,593 45,108,783 5.8036 4.546 4.546 4.554 4.483 4.593 9,916,893 4.5487 1.75%
2021-10-18 0 5.700 5.700 5.710 5.680 5.710 6,137,995 35,013,234 5.7043 4.468 4.468 4.475 4.452 4.475 7,831,343 4.4709 0.00%
2021-10-15 0 5.700 5.690 5.700 5.440 5.770 10,334,950 58,530,947 5.6634 4.468 4.460 4.468 4.264 4.522 13,186,153 4.4388 -1.21%
2021-10-12 0 5.770 5.750 5.770 5.710 5.810 10,626,234 61,083,043 5.7483 4.522 4.507 4.522 4.475 4.554 13,557,796 4.5054 -0.52%
2021-10-11 0 5.800 5.790 5.800 5.760 5.850 2,925,169 16,953,850 5.7959 4.546 4.538 4.546 4.515 4.585 3,732,164 4.5426 -0.34%
2021-10-08 0 5.820 5.800 5.820 5.750 5.830 4,765,159 27,614,753 5.7951 4.562 4.546 4.562 4.507 4.569 6,079,770 4.5421 0.87%
2021-10-07 0 5.770 5.760 5.770 5.770 5.870 3,141,084 18,169,875 5.7846 4.522 4.515 4.522 4.522 4.601 4,007,645 4.5338 -0.35%
2021-10-06 0 5.790 5.780 5.790 5.750 5.900 3,336,981 19,358,781 5.8013 4.538 4.530 4.538 4.507 4.624 4,257,586 4.5469 -0.86%
2021-10-05 0 5.840 5.830 5.840 5.700 5.860 5,468,670 31,860,613 5.8260 4.577 4.569 4.577 4.468 4.593 6,977,365 4.5663 1.57%
2021-10-04 0 5.750 5.740 5.750 5.710 5.900 6,082,448 35,014,964 5.7567 4.507 4.499 4.507 4.475 4.624 7,760,472 4.5120 -2.38%
2021-09-30 0 5.890 5.880 5.890 5.790 5.890 14,207,037 83,344,178 5.8664 4.616 4.609 4.616 4.538 4.616 18,126,470 4.5979 1.73%
2021-09-29 0 5.790 5.790 5.800 5.650 5.800 11,783,150 67,855,429 5.7587 4.538 4.538 4.546 4.428 4.546 15,033,882 4.5135 2.48%
2021-09-28 0 5.650 5.640 5.650 5.640 5.690 8,081,500 45,695,528 5.6543 4.428 4.420 4.428 4.420 4.460 10,311,022 4.4317 -0.53%
2021-09-27 0 5.680 5.660 5.680 5.570 5.700 6,009,776 34,020,003 5.6608 4.452 4.436 4.452 4.366 4.468 7,667,751 4.4368 1.43%
2021-09-24 0 5.600 5.600 5.610 5.550 5.650 10,061,127 56,372,567 5.6030 4.389 4.389 4.397 4.350 4.428 12,836,787 4.3915 0.00%
2021-09-23 0 5.600 5.590 5.600 5.520 5.620 7,294,020 40,742,295 5.5857 4.389 4.381 4.389 4.326 4.405 9,306,292 4.3779 0.00%
2021-09-21 0 5.600 5.590 5.600 5.530 5.610 4,369,687 24,406,938 5.5855 4.389 4.381 4.389 4.334 4.397 5,575,195 4.3778 0.72%
2021-09-20 0 5.560 5.520 5.560 5.440 5.560 7,089,902 39,112,215 5.5166 4.358 4.326 4.358 4.264 4.358 9,045,862 4.3238 0.54%
2021-09-17 0 5.530 5.520 5.530 5.410 5.530 12,472,279 68,659,167 5.5049 4.334 4.326 4.334 4.240 4.334 15,913,127 4.3146 2.03%
2021-09-16 0 5.420 5.420 5.430 5.400 5.430 7,493,682 40,609,842 5.4192 4.248 4.248 4.256 4.232 4.256 9,561,037 4.2474 -0.18%
2021-09-15 0 5.430 5.420 5.430 5.360 5.440 6,229,758 33,670,808 5.4048 4.256 4.248 4.256 4.201 4.264 7,948,422 4.2362 0.18%
2021-09-14 0 5.420 5.410 5.420 5.310 5.420 6,923,862 37,303,636 5.3877 4.248 4.240 4.248 4.162 4.248 8,834,015 4.2227 1.12%
2021-09-13 0 5.360 5.360 5.370 5.230 5.400 8,940,467 47,763,902 5.3424 4.201 4.201 4.209 4.099 4.232 11,406,960 4.1873 -0.56%
2021-09-10 0 5.390 5.380 5.390 5.350 5.420 14,676,250 79,148,987 5.3930 4.225 4.217 4.225 4.193 4.248 18,725,129 4.2269 -0.19%
2021-09-09 0 5.400 5.380 5.400 5.320 5.400 9,529,879 51,212,327 5.3739 4.232 4.217 4.232 4.170 4.232 12,158,979 4.2119 0.56%
2021-09-08 0 5.370 5.370 5.380 5.340 5.380 5,621,140 30,131,032 5.3603 4.209 4.209 4.217 4.185 4.217 7,171,898 4.2013 0.56%
2021-09-07 0 5.340 5.340 5.350 5.300 5.400 8,634,000 46,055,897 5.3342 4.185 4.185 4.193 4.154 4.232 11,015,945 4.1808 0.00%
2021-09-06 0 5.340 5.340 5.350 5.320 5.380 5,070,179 27,071,663 5.3394 4.185 4.185 4.193 4.170 4.217 6,468,938 4.1849 -0.19%
2021-09-03 0 5.350 5.350 5.360 5.300 5.400 6,443,171 34,426,798 5.3431 4.193 4.193 4.201 4.154 4.232 8,220,711 4.1878 0.19%
2021-09-02 0 5.340 5.340 5.360 5.320 5.420 11,941,961 64,141,960 5.3711 4.185 4.185 4.201 4.170 4.248 15,236,505 4.2098 0.19%
2021-09-01 0 5.330 5.330 5.340 5.220 5.380 11,054,779 58,717,774 5.3115 4.178 4.178 4.185 4.091 4.217 14,104,568 4.1630 0.76%
2021-08-31 0 5.290 5.280 5.290 5.190 5.300 20,453,530 107,732,385 5.2672 4.146 4.138 4.146 4.068 4.154 26,096,243 4.1283 0.19%
2021-08-30 0 5.280 5.280 5.290 5.140 5.300 8,416,829 44,193,890 5.2507 4.138 4.138 4.146 4.029 4.154 10,738,861 4.1153 0.38%
2021-08-27 0 5.260 5.230 5.260 5.220 5.290 14,271,164 74,751,332 5.2379 4.123 4.099 4.123 4.091 4.146 18,208,288 4.1053 0.19%
2021-08-26 0 5.250 5.240 5.250 5.210 5.280 7,050,724 37,011,295 5.2493 4.115 4.107 4.115 4.083 4.138 8,995,875 4.1143 -0.57%
2021-08-25 0 5.280 5.270 5.280 5.210 5.280 8,384,583 44,046,773 5.2533 4.138 4.130 4.138 4.083 4.138 10,697,719 4.1174 0.96%
2021-08-24 0 5.230 5.220 5.230 5.130 5.230 5,840,819 30,391,607 5.2033 4.099 4.091 4.099 4.021 4.099 7,452,182 4.0782 0.97%
2021-08-23 0 5.180 5.180 5.190 5.110 5.200 8,667,123 44,767,169 5.1652 4.060 4.060 4.068 4.005 4.076 11,058,206 4.0483 0.19%
2021-08-20 0 5.170 5.160 5.170 5.060 5.220 8,907,504 45,803,777 5.1422 4.052 4.044 4.052 3.966 4.091 11,364,903 4.0303 0.00%
2021-08-19 0 5.170 5.160 5.170 5.100 5.190 7,970,845 41,073,647 5.1530 4.052 4.044 4.052 3.997 4.068 10,169,839 4.0388 0.85%
2021-08-18 0 5.240 5.240 5.250 5.220 5.310 5,933,070 31,106,264 5.2429 4.018 4.018 4.026 4.003 4.072 7,737,631 4.0201 -1.50%
2021-08-17 0 5.320 5.310 5.320 5.250 5.360 3,806,882 20,207,084 5.3080 4.079 4.072 4.079 4.026 4.110 4,964,756 4.0701 -0.37%
2021-08-16 0 5.340 5.330 5.340 5.240 5.350 5,769,342 30,728,162 5.3261 4.095 4.087 4.095 4.018 4.102 7,524,104 4.0840 0.56%
2021-08-13 0 5.310 5.300 5.310 5.260 5.350 5,333,014 28,303,379 5.3072 4.072 4.064 4.072 4.033 4.102 6,955,066 4.0695 0.38%
2021-08-12 0 5.290 5.280 5.290 5.250 5.350 7,574,989 39,970,580 5.2767 4.056 4.049 4.056 4.026 4.102 9,878,944 4.0460 -0.75%
2021-08-11 0 5.330 5.330 5.340 5.260 5.370 17,204,963 91,392,146 5.3120 4.087 4.087 4.095 4.033 4.118 22,437,903 4.0731 -0.74%
2021-08-10 0 5.370 5.360 5.370 5.250 5.370 3,739,185 19,895,042 5.3207 4.118 4.110 4.118 4.026 4.118 4,876,469 4.0798 2.09%
2021-08-09 0 5.260 5.260 5.270 5.180 5.280 4,442,208 23,331,338 5.2522 4.033 4.033 4.041 3.972 4.049 5,793,319 4.0273 1.15%
2021-08-06 0 5.200 5.200 5.210 5.170 5.260 6,313,701 32,840,742 5.2015 3.987 3.987 3.995 3.964 4.033 8,234,032 3.9884 -1.14%
2021-08-05 0 5.260 5.260 5.280 5.220 5.330 6,329,688 33,361,435 5.2706 4.033 4.033 4.049 4.003 4.087 8,254,881 4.0414 0.00%
2021-08-04 0 5.260 5.260 5.270 5.220 5.280 7,952,183 41,777,446 5.2536 4.033 4.033 4.041 4.003 4.049 10,370,863 4.0283 -0.75%
2021-08-03 0 5.300 5.290 5.300 5.250 5.360 5,839,407 30,862,084 5.2851 4.064 4.056 4.064 4.026 4.110 7,615,480 4.0525 -0.75%
2021-08-02 0 5.340 5.330 5.340 5.230 5.340 6,185,574 32,801,910 5.3030 4.095 4.087 4.095 4.010 4.095 8,066,934 4.0662 1.91%
2021-07-30 0 5.240 5.240 5.250 5.220 5.350 8,631,375 45,268,154 5.2446 4.018 4.018 4.026 4.003 4.102 11,256,633 4.0215 -1.50%
2021-07-29 0 5.320 5.310 5.320 5.260 5.380 7,991,000 42,380,505 5.3035 4.079 4.072 4.079 4.033 4.125 10,421,486 4.0666 0.19%
2021-07-28 0 5.310 5.310 5.320 5.090 5.320 10,776,281 56,823,804 5.2730 4.072 4.072 4.079 3.903 4.079 14,053,918 4.0433 0.95%
2021-07-27 0 5.260 5.250 5.260 5.210 5.470 14,540,283 77,652,325 5.3405 4.033 4.026 4.033 3.995 4.194 18,962,752 4.0950 -1.87%
2021-07-26 0 5.360 5.360 5.370 5.320 5.420 11,255,000 60,519,435 5.3771 4.110 4.110 4.118 4.079 4.156 14,678,241 4.1231 -1.11%
2021-07-23 0 5.420 5.420 5.430 5.400 5.520 3,103,000 16,878,971 5.4396 4.156 4.156 4.164 4.141 4.233 4,046,786 4.1710 -0.37%
2021-07-22 0 5.440 5.430 5.440 5.340 5.450 11,776,165 63,613,209 5.4019 4.171 4.164 4.171 4.095 4.179 15,357,920 4.1420 0.93%
2021-07-21 0 5.390 5.380 5.390 5.360 5.490 5,748,000 31,079,995 5.4071 4.133 4.125 4.133 4.110 4.210 7,496,271 4.1461 -0.92%
2021-07-20 0 5.440 5.440 5.450 5.380 5.470 12,055,880 65,364,763 5.4218 4.171 4.171 4.179 4.125 4.194 15,722,711 4.1573 0.37%
2021-07-19 0 5.420 5.410 5.420 5.410 5.500 5,089,000 27,747,210 5.4524 4.156 4.148 4.156 4.148 4.217 6,636,834 4.1808 -1.09%
2021-07-16 0 5.480 5.460 5.480 5.420 5.510 4,534,945 24,813,022 5.4715 4.202 4.187 4.202 4.156 4.225 5,914,262 4.1955 0.00%
2021-07-15 0 5.480 5.480 5.490 5.450 5.540 6,646,913 36,577,591 5.5029 4.202 4.202 4.210 4.179 4.248 8,668,591 4.2196 0.18%
2021-07-14 0 5.470 5.470 5.480 5.440 5.520 9,653,906 52,808,288 5.4701 4.194 4.194 4.202 4.171 4.233 12,590,170 4.1944 0.74%
2021-07-13 0 5.430 5.430 5.440 5.270 5.440 10,215,114 55,070,634 5.3911 4.164 4.164 4.171 4.041 4.171 13,322,071 4.1338 1.31%
2021-07-12 0 5.360 5.360 5.370 5.350 5.430 4,204,009 22,640,624 5.3855 4.110 4.110 4.118 4.102 4.164 5,482,671 4.1295 -0.56%
2021-07-09 0 5.390 5.390 5.400 5.370 5.430 6,252,808 33,768,927 5.4006 4.133 4.133 4.141 4.118 4.164 8,154,618 4.1411 -0.55%
2021-07-08 0 5.420 5.420 5.430 5.360 5.470 14,818,256 80,222,923 5.4138 4.156 4.156 4.164 4.110 4.194 19,325,272 4.1512 -0.18%
2021-07-07 0 5.430 5.420 5.430 5.330 5.440 11,171,829 60,339,251 5.4010 4.164 4.156 4.164 4.087 4.171 14,569,773 4.1414 0.56%
2021-07-06 0 5.400 5.390 5.400 5.390 5.530 6,042,074 32,829,964 5.4336 4.141 4.133 4.141 4.133 4.240 7,879,788 4.1664 -1.64%
2021-07-05 0 5.490 5.480 5.490 5.480 5.600 4,877,569 26,905,162 5.5161 4.210 4.202 4.210 4.202 4.294 6,361,096 4.2296 -1.08%
2021-07-02 0 5.550 5.540 5.550 5.460 5.600 9,964,282 55,320,307 5.5519 4.256 4.248 4.256 4.187 4.294 12,994,947 4.2571 0.91%
2021-06-30 0 5.500 5.500 5.510 5.450 5.580 14,403,266 79,344,448 5.5088 4.217 4.217 4.225 4.179 4.279 18,784,061 4.2240 -0.54%
2021-06-29 0 5.530 5.520 5.530 5.500 5.560 9,287,578 51,363,442 5.5303 4.240 4.233 4.240 4.217 4.263 12,112,422 4.2406 -0.72%
2021-06-28 0 5.570 5.570 5.580 5.520 5.590 5,128,995 28,562,775 5.5689 4.271 4.271 4.279 4.233 4.286 6,688,994 4.2701 -0.54%
2021-06-25 0 5.600 5.580 5.600 5.420 5.600 12,596,545 69,866,467 5.5465 4.294 4.279 4.294 4.156 4.294 16,427,821 4.2529 2.75%
2021-06-24 0 5.450 5.450 5.460 5.450 5.700 17,912,000 99,444,414 5.5518 4.179 4.179 4.187 4.179 4.371 23,359,987 4.2570 -4.22%
2021-06-23 0 5.690 5.690 5.700 5.640 5.760 13,970,000 79,566,017 5.6955 4.363 4.363 4.371 4.325 4.417 18,219,016 4.3672 -0.87%
2021-06-22 0 5.740 5.740 5.750 5.610 5.940 18,717,372 107,651,457 5.7514 4.401 4.401 4.409 4.302 4.555 24,410,315 4.4101 -3.37%
2021-06-21 0 5.940 5.910 5.940 5.800 5.940 4,526,269 26,668,579 5.8920 4.555 4.532 4.555 4.447 4.555 5,902,947 4.5178 0.85%
2021-06-18 0 5.890 5.880 5.890 5.800 5.890 9,349,832 54,908,185 5.8726 4.516 4.509 4.516 4.447 4.516 12,193,611 4.5030 0.51%
2021-06-17 0 5.860 5.840 5.860 5.800 5.900 6,630,785 38,756,272 5.8449 4.493 4.478 4.493 4.447 4.524 8,647,558 4.4818 0.51%
2021-06-16 0 5.830 5.830 5.840 5.830 5.920 8,444,481 49,593,897 5.8729 4.470 4.470 4.478 4.470 4.539 11,012,895 4.5033 -1.35%
2021-06-15 0 5.910 5.900 5.910 5.830 5.950 6,149,810 36,245,047 5.8937 4.532 4.524 4.532 4.470 4.562 8,020,293 4.5192 -0.17%
2021-06-11 0 5.920 5.900 5.920 5.850 5.950 5,829,855 34,468,354 5.9124 4.539 4.524 4.539 4.486 4.562 7,603,022 4.5335 0.68%
2021-06-10 0 5.880 5.870 5.880 5.830 5.890 4,641,547 27,238,636 5.8684 4.509 4.501 4.509 4.470 4.516 6,053,287 4.4998 0.51%
2021-06-09 0 5.850 5.850 5.860 5.840 5.930 7,012,041 41,164,239 5.8705 4.486 4.486 4.493 4.478 4.547 9,144,774 4.5014 -0.68%
2021-06-08 0 5.890 5.880 5.890 5.830 5.930 4,655,832 27,340,799 5.8724 4.516 4.509 4.516 4.470 4.547 6,071,917 4.5028 0.34%
2021-06-07 0 5.870 5.860 5.870 5.840 5.930 4,863,546 28,612,961 5.8831 4.501 4.493 4.501 4.478 4.547 6,342,808 4.5111 -0.17%
2021-06-04 0 5.880 5.870 5.880 5.830 6.030 6,743,359 39,812,013 5.9039 4.509 4.501 4.509 4.470 4.624 8,794,371 4.5270 -1.84%
2021-06-03 0 5.990 5.960 5.990 5.920 5.990 6,828,163 40,769,339 5.9708 4.593 4.570 4.593 4.539 4.593 8,904,969 4.5783 0.84%
2021-06-02 0 5.940 5.930 5.940 5.760 5.940 11,305,214 66,681,292 5.8983 4.555 4.547 4.555 4.417 4.555 14,743,728 4.5227 2.41%
2021-06-01 0 5.800 5.800 5.810 5.720 5.810 7,767,000 44,833,300 5.7723 4.447 4.447 4.455 4.386 4.455 10,129,356 4.4261 0.52%
2021-05-31 0 5.770 5.760 5.770 5.700 5.780 7,735,000 44,546,115 5.7590 4.424 4.417 4.424 4.371 4.432 10,087,623 4.4159 0.17%
2021-05-28 0 5.760 5.750 5.760 5.720 5.800 8,617,659 49,749,339 5.7730 4.417 4.409 4.417 4.386 4.447 11,238,745 4.4266 0.00%
2021-05-27 0 5.760 5.750 5.760 5.590 5.760 18,862,217 108,257,931 5.7394 4.417 4.409 4.417 4.286 4.417 24,599,215 4.4009 2.13%
2021-05-26 0 5.640 5.640 5.650 5.630 5.750 13,143,211 74,570,441 5.6737 4.325 4.325 4.332 4.317 4.409 17,140,757 4.3505 -1.91%
2021-05-25 0 5.750 5.740 5.750 5.710 5.770 3,430,600 19,705,894 5.7442 4.409 4.401 4.409 4.378 4.424 4,474,027 4.4045 0.00%
2021-05-24 0 5.750 5.740 5.750 5.740 5.780 2,680,700 15,427,593 5.7551 4.409 4.401 4.409 4.401 4.432 3,496,043 4.4129 -0.17%
2021-05-21 0 5.760 5.760 5.780 5.750 5.820 6,682,285 38,585,018 5.7742 4.417 4.417 4.432 4.409 4.463 8,714,721 4.4276 0.00%
2021-05-20 0 5.760 5.750 5.760 5.640 5.800 7,824,000 44,923,660 5.7418 4.417 4.409 4.417 4.325 4.447 10,203,692 4.4027 -1.03%
2021-05-18 0 5.820 5.810 5.820 5.730 5.830 5,224,456 30,276,066 5.7951 4.463 4.455 4.463 4.394 4.470 6,813,490 4.4435 0.69%
2021-05-17 0 5.780 5.770 5.780 5.760 5.830 3,732,489 21,595,744 5.7859 4.432 4.424 4.432 4.417 4.470 4,867,736 4.4365 0.17%
2021-05-14 0 5.770 5.770 5.780 5.700 5.800 4,330,145 24,993,904 5.7721 4.424 4.424 4.432 4.371 4.447 5,647,171 4.4259 1.05%
2021-05-13 0 5.710 5.710 5.720 5.700 5.810 7,814,046 44,845,354 5.7391 4.378 4.378 4.386 4.371 4.455 10,190,711 4.4006 -1.72%
2021-05-12 0 5.810 5.810 5.820 5.750 5.840 5,882,037 34,050,372 5.7889 4.455 4.455 4.463 4.409 4.478 7,671,076 4.4388 0.52%
2021-05-11 0 5.780 5.780 5.790 5.680 5.790 7,464,052 42,962,683 5.7559 4.432 4.432 4.440 4.355 4.440 9,734,265 4.4136 -0.34%
2021-05-10 0 5.800 5.790 5.800 5.740 5.850 6,752,141 39,030,207 5.7804 4.447 4.440 4.447 4.401 4.486 8,805,824 4.4323 0.00%
2021-05-07 0 5.800 5.790 5.800 5.720 5.810 8,047,972 46,498,543 5.7777 4.447 4.440 4.447 4.386 4.455 10,495,786 4.4302 1.22%
2021-05-06 0 5.730 5.720 5.730 5.610 5.730 13,232,882 75,338,867 5.6933 4.394 4.386 4.394 4.302 4.394 17,257,702 4.3655 1.78%
2021-05-05 0 5.630 5.630 5.640 5.600 5.700 5,812,519 32,737,429 5.6322 4.317 4.317 4.325 4.294 4.371 7,580,414 4.3187 0.00%
2021-05-04 0 5.630 5.620 5.630 5.580 5.660 5,791,294 32,556,131 5.6216 4.317 4.309 4.317 4.279 4.340 7,552,733 4.3105 0.00%
2021-05-03 0 5.630 5.620 5.630 5.580 5.660 4,341,504 24,439,252 5.6292 4.317 4.309 4.317 4.279 4.340 5,661,985 4.3164 0.00%
2021-04-30 0 5.630 5.630 5.640 5.620 5.740 11,263,901 63,626,230 5.6487 4.317 4.317 4.325 4.309 4.401 14,689,849 4.3313 -1.92%
2021-04-29 0 5.740 5.730 5.740 5.620 5.740 6,740,255 38,542,106 5.7182 4.401 4.394 4.401 4.309 4.401 8,790,323 4.3846 1.95%
2021-04-28 0 5.630 5.620 5.630 5.570 5.650 9,288,463 52,226,269 5.6227 4.317 4.309 4.317 4.271 4.332 12,113,576 4.3114 0.00%
2021-04-27 0 5.630 5.620 5.630 5.570 5.670 10,191,036 57,346,276 5.6271 4.317 4.309 4.317 4.271 4.348 13,290,669 4.3148 -0.71%
2021-04-26 0 5.670 5.660 5.670 5.620 5.760 17,334,843 98,394,251 5.6761 4.348 4.340 4.348 4.309 4.417 22,607,286 4.3523 -1.56%
2021-04-23 0 5.760 5.750 5.760 5.710 5.810 15,124,599 86,933,888 5.7478 4.417 4.409 4.417 4.378 4.455 19,724,790 4.4073 0.35%
2021-04-22 0 5.740 5.740 5.750 5.700 5.800 10,803,353 61,933,267 5.7328 4.401 4.401 4.409 4.371 4.447 14,089,224 4.3958 -0.69%
2021-04-21 0 5.780 5.780 5.790 5.750 5.900 8,794,628 51,023,958 5.8017 4.432 4.432 4.440 4.409 4.524 11,469,540 4.4486 -2.03%
2021-04-20 0 5.900 5.890 5.900 5.860 5.940 6,827,672 40,244,899 5.8944 4.524 4.516 4.524 4.493 4.555 8,904,328 4.5197 0.17%
2021-04-19 0 5.890 5.880 5.890 5.840 5.960 4,806,615 28,290,117 5.8857 4.516 4.509 4.516 4.478 4.570 6,268,561 4.5130 0.00%
2021-04-16 0 5.890 5.880 5.890 5.750 5.900 8,054,000 47,179,770 5.8579 4.516 4.509 4.516 4.409 4.524 10,503,648 4.4918 1.55%
2021-04-15 0 5.800 5.800 5.810 5.710 5.810 9,337,151 53,746,966 5.7562 4.447 4.447 4.455 4.378 4.455 12,177,073 4.4138 0.35%
2021-04-14 0 5.780 5.770 5.780 5.680 5.780 5,687,954 32,656,966 5.7414 4.432 4.424 4.432 4.355 4.432 7,417,962 4.4024 1.05%
2021-04-13 0 5.720 5.720 5.740 5.710 5.850 17,132,578 98,766,616 5.7648 4.386 4.386 4.401 4.378 4.486 22,343,502 4.4204 -2.05%
2021-04-12 0 5.840 5.840 5.850 5.790 5.870 5,651,935 33,034,339 5.8448 4.478 4.478 4.486 4.440 4.501 7,370,988 4.4817 -0.85%
2021-04-09 0 5.890 5.880 5.890 5.810 5.900 9,912,287 58,224,261 5.8739 4.516 4.509 4.516 4.455 4.524 12,927,138 4.5040 0.86%
2021-04-08 0 5.840 5.840 5.850 5.820 5.950 11,839,932 69,415,717 5.8628 4.478 4.478 4.486 4.463 4.562 15,441,082 4.4955 -1.35%
2021-04-07 0 5.920 5.900 5.920 5.800 5.920 10,588,037 62,178,717 5.8725 4.539 4.524 4.539 4.447 4.539 13,808,419 4.5030 1.20%
2021-04-01 0 5.850 5.840 5.850 5.800 5.970 9,797,364 57,372,394 5.8559 4.486 4.478 4.486 4.447 4.578 12,777,261 4.4902 0.34%
2021-03-31 0 5.830 5.810 5.830 5.800 5.940 17,223,852 100,521,558 5.8362 4.470 4.455 4.470 4.447 4.555 22,462,537 4.4751 -2.18%
2021-03-30 0 5.960 5.950 5.960 5.800 5.990 16,787,908 99,810,412 5.9454 4.570 4.562 4.570 4.447 4.593 21,893,999 4.5588 1.71%
2021-03-29 0 5.860 5.850 5.860 5.710 5.880 7,168,361 41,905,090 5.8458 4.493 4.486 4.493 4.378 4.509 9,348,639 4.4825 2.09%
2021-03-26 0 5.740 5.730 5.740 5.650 5.760 17,555,695 100,185,243 5.7067 4.401 4.394 4.401 4.332 4.417 22,895,311 4.3758 -0.35%
2021-03-25 0 5.760 5.750 5.760 5.670 5.910 14,153,351 81,166,556 5.7348 4.417 4.409 4.417 4.348 4.532 18,458,134 4.3973 -2.54%
2021-03-24 0 5.910 5.900 5.910 5.680 5.910 12,916,298 75,667,973 5.8583 4.532 4.524 4.532 4.355 4.532 16,844,828 4.4921 2.07%
2021-03-23 0 5.790 5.790 5.800 5.640 5.930 29,066,147 167,030,891 5.7466 4.440 4.440 4.447 4.325 4.547 37,906,700 4.4064 -3.34%
2021-03-22 0 5.990 5.980 5.990 5.960 6.160 9,526,730 57,206,310 6.0048 4.593 4.585 4.593 4.570 4.723 12,424,313 4.6044 -3.23%
2021-03-19 0 6.190 6.180 6.190 5.980 6.200 22,599,865 139,227,611 6.1606 4.746 4.739 4.746 4.585 4.754 29,473,680 4.7238 2.15%
2021-03-18 0 6.060 6.060 6.070 6.020 6.150 11,332,610 68,737,648 6.0655 4.647 4.647 4.654 4.616 4.716 14,779,456 4.6509 1.00%
2021-03-17 0 6.000 6.000 6.010 5.960 6.100 14,531,105 87,077,619 5.9925 4.601 4.601 4.608 4.570 4.677 18,950,783 4.5949 -0.66%
2021-03-16 0 6.040 6.040 6.050 5.990 6.080 10,872,331 65,646,921 6.0380 4.631 4.631 4.639 4.593 4.662 14,179,182 4.6298 0.67%
2021-03-15 0 6.000 5.990 6.000 5.860 6.010 6,022,335 36,010,789 5.9795 4.601 4.593 4.601 4.493 4.608 7,854,046 4.5850 1.69%
2021-03-12 0 5.900 5.890 5.900 5.870 6.040 11,412,052 67,751,523 5.9368 4.524 4.516 4.524 4.501 4.631 14,883,061 4.5523 -1.50%
2021-03-11 0 5.990 5.970 5.990 5.910 6.030 11,265,763 67,211,293 5.9660 4.593 4.578 4.593 4.532 4.624 14,692,278 4.5746 0.50%
2021-03-10 0 5.960 5.960 5.970 5.810 5.960 14,979,780 88,476,083 5.9064 4.570 4.570 4.578 4.455 4.570 19,535,924 4.5289 -0.33%
2021-03-09 0 5.980 5.970 5.980 5.740 5.990 16,129,697 95,655,045 5.9304 4.585 4.578 4.585 4.401 4.593 21,035,591 4.5473 2.93%
2021-03-08 0 5.810 5.800 5.810 5.720 5.870 13,664,230 79,057,425 5.7857 4.455 4.447 4.455 4.386 4.501 17,820,245 4.4364 -0.68%
2021-03-05 0 5.850 5.850 5.860 5.650 5.880 24,831,804 144,330,258 5.8123 4.486 4.486 4.493 4.332 4.509 32,384,470 4.4568 0.69%
2021-03-04 0 5.810 5.800 5.810 5.640 5.840 28,081,046 161,695,836 5.7582 4.455 4.447 4.455 4.325 4.478 36,621,978 4.4153 1.40%
2021-03-03 0 5.730 5.710 5.730 5.640 5.730 11,512,487 65,601,575 5.6983 4.394 4.378 4.394 4.325 4.394 15,014,043 4.3693 1.60%
2021-03-02 0 5.640 5.640 5.650 5.590 5.690 9,598,979 54,155,051 5.6418 4.325 4.325 4.332 4.286 4.363 12,518,536 4.3260 0.53%
2021-03-01 0 5.610 5.600 5.610 5.590 5.730 15,213,032 85,734,687 5.6356 4.302 4.294 4.302 4.286 4.394 19,840,120 4.3213 0.18%
2021-02-26 0 5.600 5.600 5.620 5.580 5.750 32,017,429 180,381,243 5.6338 4.294 4.294 4.309 4.279 4.409 41,755,623 4.3199 -2.78%
2021-02-25 0 5.760 5.760 5.770 5.710 5.810 18,059,600 103,905,699 5.7535 4.417 4.417 4.424 4.378 4.455 23,552,480 4.4117 -0.52%
2021-02-24 0 5.790 5.790 5.800 5.680 5.850 27,671,153 159,423,871 5.7614 4.440 4.440 4.447 4.355 4.486 36,087,415 4.4177 -0.52%
2021-02-23 0 5.820 5.820 5.830 5.760 5.930 14,498,090 84,730,955 5.8443 4.463 4.463 4.470 4.417 4.547 18,907,726 4.4813 -1.02%
2021-02-22 0 5.880 5.880 5.890 5.880 6.030 18,006,068 106,484,799 5.9138 4.509 4.509 4.516 4.509 4.624 23,482,666 4.5346 -2.65%
2021-02-19 0 6.040 6.030 6.040 5.870 6.040 25,426,354 152,627,829 6.0027 4.631 4.624 4.631 4.501 4.631 33,159,854 4.6028 2.55%
2021-02-18 0 5.890 5.890 5.900 5.830 5.960 16,909,296 99,800,075 5.9021 4.516 4.516 4.524 4.470 4.570 22,052,308 4.5256 1.20%
2021-02-17 0 5.820 5.820 5.830 5.770 5.880 10,888,181 63,428,342 5.8254 4.463 4.463 4.470 4.424 4.509 14,199,853 4.4668 -0.68%
2021-02-16 0 5.860 5.850 5.860 5.760 5.900 11,376,056 66,504,301 5.8460 4.493 4.486 4.493 4.417 4.524 14,836,117 4.4826 1.56%
2021-02-11 0 5.770 5.760 5.770 5.650 5.800 10,230,616 58,837,284 5.7511 4.424 4.417 4.424 4.332 4.447 13,342,288 4.4098 2.12%
2021-02-10 0 5.650 5.630 5.650 5.580 5.650 12,370,000 69,549,705 5.6224 4.332 4.317 4.332 4.279 4.332 16,132,372 4.3112 1.07%
2021-02-09 0 5.590 5.580 5.590 5.550 5.600 12,524,349 69,874,011 5.5791 4.286 4.279 4.286 4.256 4.294 16,333,666 4.2779 0.18%
2021-02-08 0 5.580 5.580 5.590 5.520 5.630 18,977,628 105,951,020 5.5829 4.279 4.279 4.286 4.233 4.317 24,749,729 4.2809 0.18%
2021-02-05 0 5.570 5.570 5.580 5.520 5.630 15,022,532 83,351,723 5.5484 4.271 4.271 4.279 4.233 4.317 19,591,679 4.2544 -0.54%
2021-02-04 0 5.600 5.590 5.600 5.540 5.710 14,839,973 83,368,254 5.6178 4.294 4.286 4.294 4.248 4.378 19,353,594 4.3076 0.54%
2021-02-03 0 5.570 5.570 5.580 5.510 5.640 19,812,735 110,166,899 5.5604 4.271 4.271 4.279 4.225 4.325 25,838,836 4.2636 0.36%
2021-02-02 0 5.550 5.550 5.560 5.510 5.690 26,840,054 149,612,496 5.5742 4.256 4.256 4.263 4.225 4.363 35,003,535 4.2742 -1.60%
2021-02-01 0 5.640 5.630 5.640 5.550 5.760 18,609,893 105,402,502 5.6638 4.325 4.317 4.325 4.256 4.417 24,270,146 4.3429 1.08%
2021-01-29 0 5.580 5.580 5.620 5.560 6.070 34,839,536 198,523,376 5.6982 4.279 4.279 4.309 4.263 4.654 45,436,082 4.3693 -6.06%
2021-01-28 0 5.940 5.930 5.940 5.570 6.250 95,949,046 574,386,230 5.9864 4.555 4.547 4.555 4.271 4.792 125,132,228 4.5902 6.26%
2021-01-27 0 5.590 5.590 5.600 5.470 5.670 29,623,210 164,995,206 5.5698 4.286 4.286 4.294 4.194 4.348 38,633,196 4.2708 2.19%
2021-01-26 0 5.470 5.460 5.470 5.360 5.500 17,818,040 97,061,848 5.4474 4.194 4.187 4.194 4.110 4.217 23,237,449 4.1770 1.11%
2021-01-25 0 5.410 5.400 5.410 5.300 5.430 19,947,331 107,501,248 5.3893 4.148 4.141 4.148 4.064 4.164 26,014,370 4.1324 0.19%
2021-01-22 0 5.400 5.390 5.400 5.360 5.430 17,159,891 92,592,003 5.3958 4.141 4.133 4.141 4.110 4.164 22,379,122 4.1374 -0.18%
2021-01-21 0 5.410 5.400 5.410 5.410 5.500 25,390,333 137,944,781 5.4330 4.148 4.141 4.148 4.148 4.217 33,112,877 4.1659 -1.46%
2021-01-20 0 5.490 5.490 5.500 5.460 5.600 29,753,467 163,850,745 5.5069 4.210 4.210 4.217 4.187 4.294 38,803,071 4.2226 0.37%
2021-01-19 0 5.470 5.470 5.480 5.470 5.540 13,424,940 73,663,916 5.4871 4.194 4.194 4.202 4.194 4.248 17,508,175 4.2074 -0.18%
2021-01-18 0 5.480 5.470 5.480 5.350 5.510 19,679,619 107,683,425 5.4718 4.202 4.194 4.202 4.102 4.225 25,665,232 4.1957 0.00%
2021-01-15 0 5.480 5.480 5.490 5.450 5.700 22,243,593 123,377,442 5.5467 4.202 4.202 4.210 4.179 4.371 29,009,047 4.2531 -3.01%
2021-01-14 0 5.650 5.650 5.660 5.570 5.690 15,760,450 89,009,125 5.6476 4.332 4.332 4.340 4.271 4.363 20,554,037 4.3305 -0.35%
2021-01-13 0 5.670 5.650 5.670 5.630 5.810 9,798,754 55,513,962 5.6654 4.348 4.332 4.348 4.317 4.455 12,779,074 4.3441 -1.56%
2021-01-12 0 5.760 5.760 5.770 5.760 5.870 12,276,527 71,043,909 5.7870 4.417 4.417 4.424 4.417 4.501 16,010,468 4.4373 -0.17%
2021-01-11 0 5.770 5.750 5.770 5.640 5.790 11,437,057 65,692,763 5.7439 4.424 4.409 4.424 4.325 4.440 14,915,671 4.4043 1.76%
2021-01-08 0 5.670 5.660 5.670 5.570 5.710 11,556,322 65,447,404 5.6633 4.348 4.340 4.348 4.271 4.378 15,071,211 4.3425 1.43%
2021-01-07 0 5.590 5.580 5.590 5.570 5.780 14,211,235 79,925,171 5.6241 4.286 4.279 4.286 4.271 4.432 18,533,624 4.3124 -3.29%
2021-01-06 0 5.780 5.780 5.790 5.750 6.000 11,500,133 66,873,786 5.8150 4.432 4.432 4.440 4.409 4.601 14,997,932 4.4589 -2.86%
2021-01-05 0 5.950 5.930 5.950 5.700 5.950 20,908,713 122,676,787 5.8673 4.562 4.547 4.562 4.371 4.562 27,268,159 4.4989 5.68%
2021-01-04 0 5.630 5.620 5.630 5.550 5.660 8,781,000 49,360,027 5.6212 4.317 4.309 4.317 4.256 4.340 11,451,767 4.3103 0.36%
2020-12-31 0 5.610 5.600 5.610 5.550 5.680 5,996,645 33,670,981 5.6150 4.302 4.294 4.302 4.256 4.355 7,820,542 4.3055 0.18%
2020-12-30 0 5.600 5.590 5.600 5.460 5.620 9,739,760 54,290,837 5.5741 4.294 4.286 4.294 4.187 4.309 12,702,136 4.2742 1.82%
2020-12-29 0 5.500 5.500 5.510 5.450 5.560 6,084,000 33,379,570 5.4865 4.217 4.217 4.225 4.179 4.263 7,934,466 4.2069 0.18%
2020-12-28 0 5.490 5.490 5.500 5.410 5.550 10,559,173 57,949,221 5.4880 4.210 4.210 4.217 4.148 4.256 13,770,776 4.2081 -0.18%
2020-12-24 0 5.500 5.500 5.510 5.500 5.570 3,038,871 16,807,238 5.5308 4.217 4.217 4.225 4.217 4.271 3,963,152 4.2409 -0.54%
2020-12-23 0 5.530 5.500 5.530 5.460 5.620 9,358,700 51,607,596 5.5144 4.240 4.217 4.240 4.187 4.309 12,205,176 4.2283 -0.72%
2020-12-22 0 5.570 5.550 5.570 5.480 5.580 15,114,755 83,821,698 5.5457 4.271 4.256 4.271 4.202 4.279 19,711,952 4.2523 0.72%
2020-12-21 0 5.530 5.520 5.530 5.490 5.650 9,502,632 52,568,033 5.5319 4.240 4.233 4.240 4.210 4.332 12,392,885 4.2418 -0.54%
2020-12-18 0 5.560 5.550 5.560 5.540 5.660 15,693,487 87,368,867 5.5672 4.263 4.256 4.263 4.248 4.340 20,466,707 4.2688 -1.24%
2020-12-17 0 5.630 5.610 5.630 5.490 5.630 17,159,750 95,525,943 5.5669 4.317 4.302 4.317 4.210 4.317 22,378,938 4.2686 1.08%
2020-12-16 0 5.570 5.570 5.590 5.560 5.670 11,386,903 63,613,790 5.5866 4.271 4.271 4.286 4.263 4.348 14,850,263 4.2837 -0.71%
2020-12-15 0 5.610 5.610 5.640 5.570 5.680 12,265,481 68,993,766 5.6250 4.302 4.302 4.325 4.271 4.355 15,996,063 4.3132 0.54%
2020-12-14 0 5.580 5.580 5.590 5.480 5.600 13,926,180 77,442,796 5.5610 4.279 4.279 4.286 4.202 4.294 18,161,868 4.2640 -0.18%
2020-12-11 0 5.590 5.590 5.600 5.450 5.650 21,500,736 120,048,207 5.5834 4.286 4.286 4.294 4.179 4.332 28,040,248 4.2813 2.76%
2020-12-10 0 5.440 5.440 5.450 5.390 5.490 12,152,000 66,085,550 5.4382 4.171 4.171 4.179 4.133 4.210 15,848,066 4.1699 -0.55%
2020-12-09 0 5.470 5.470 5.480 5.410 5.490 17,124,235 93,440,736 5.4566 4.194 4.194 4.202 4.148 4.210 22,332,621 4.1840 0.18%
2020-12-08 0 5.460 5.460 5.470 5.450 5.650 17,803,015 97,905,049 5.4994 4.187 4.187 4.194 4.179 4.332 23,217,854 4.2168 -1.09%
2020-12-07 0 5.520 5.520 5.530 5.330 5.580 41,935,374 229,064,368 5.4623 4.233 4.233 4.240 4.087 4.279 54,690,140 4.1884 -0.36%
2020-12-04 0 5.540 5.540 5.550 5.370 5.540 88,731,450 488,614,023 5.5067 4.248 4.248 4.256 4.118 4.248 115,719,379 4.2224 2.40%
2020-12-03 0 5.410 5.400 5.410 5.320 5.450 23,930,203 128,898,215 5.3864 4.148 4.141 4.148 4.079 4.179 31,208,644 4.1302 1.32%
2020-12-02 0 5.390 5.380 5.390 5.380 5.480 23,950,000 129,808,240 5.4200 4.094 4.087 4.094 4.087 4.163 31,529,282 4.1171 0.75%
2020-12-01 0 5.350 5.340 5.350 5.280 5.390 21,496,153 115,337,690 5.3655 4.064 4.056 4.064 4.011 4.094 28,298,884 4.0757 1.13%
2020-11-30 0 5.290 5.280 5.290 5.290 5.500 41,365,224 219,686,646 5.3109 4.018 4.011 4.018 4.018 4.178 54,455,774 4.0342 -2.58%
2020-11-27 0 5.430 5.420 5.430 5.390 5.490 14,273,114 77,552,298 5.4335 4.125 4.117 4.125 4.094 4.170 18,790,022 4.1273 -1.27%
2020-11-26 0 5.500 5.490 5.500 5.480 5.560 8,818,811 48,542,071 5.5044 4.178 4.170 4.178 4.163 4.223 11,609,636 4.1812 -1.26%
2020-11-25 0 5.570 5.560 5.570 5.550 5.730 19,789,880 111,369,801 5.6276 4.231 4.223 4.231 4.216 4.353 26,052,639 4.2748 -1.42%
2020-11-24 0 5.650 5.640 5.650 5.520 5.660 24,007,021 134,825,175 5.6161 4.292 4.284 4.292 4.193 4.299 31,604,348 4.2660 0.00%
2020-11-23 0 5.650 5.650 5.660 5.630 5.980 31,023,204 177,923,369 5.7352 4.292 4.292 4.299 4.277 4.542 40,840,891 4.3565 -5.52%
2020-11-20 0 5.980 5.960 5.980 5.670 5.980 52,997,470 312,044,795 5.8879 4.542 4.527 4.542 4.307 4.542 69,769,192 4.4725 5.47%
2020-11-19 0 5.670 5.670 5.690 5.360 5.790 94,122,840 534,461,280 5.6783 4.307 4.307 4.322 4.072 4.398 123,909,208 4.3133 4.61%
2020-11-18 0 5.420 5.420 5.430 5.300 5.550 32,034,626 174,075,320 5.4340 4.117 4.117 4.125 4.026 4.216 42,172,390 4.1277 2.46%
2020-11-17 0 5.290 5.290 5.300 5.180 5.340 14,979,601 79,356,504 5.2976 4.018 4.018 4.026 3.935 4.056 19,720,086 4.0241 2.12%
2020-11-16 0 5.180 5.170 5.180 5.130 5.230 12,488,576 64,552,937 5.1690 3.935 3.927 3.935 3.897 3.973 16,440,744 3.9264 -0.19%
2020-11-13 0 5.190 5.180 5.190 5.180 5.280 9,089,578 47,257,432 5.1991 3.942 3.935 3.942 3.935 4.011 11,966,090 3.9493 -2.08%
2020-11-12 0 5.300 5.300 5.310 5.260 5.410 18,012,994 95,948,433 5.3266 4.026 4.026 4.034 3.996 4.109 23,713,435 4.0462 -0.93%
2020-11-11 0 5.350 5.340 5.350 5.150 5.350 40,779,327 216,559,445 5.3105 4.064 4.056 4.064 3.912 4.064 53,684,463 4.0339 2.88%
2020-11-10 0 5.200 5.190 5.200 5.070 5.230 29,311,990 151,368,874 5.1641 3.950 3.942 3.950 3.851 3.973 38,588,141 3.9227 2.16%
2020-11-09 0 5.090 5.080 5.090 5.080 5.260 15,887,266 81,471,633 5.1281 3.866 3.859 3.866 3.859 3.996 20,914,993 3.8954 -2.30%
2020-11-06 0 5.210 5.190 5.210 5.160 5.250 9,165,558 47,634,544 5.1971 3.958 3.942 3.958 3.920 3.988 12,066,115 3.9478 -0.57%
2020-11-05 0 5.240 5.220 5.240 5.130 5.240 9,493,242 49,315,496 5.1948 3.980 3.965 3.980 3.897 3.980 12,497,499 3.9460 2.14%
2020-11-04 0 5.130 5.120 5.130 5.030 5.140 8,547,426 43,611,850 5.1023 3.897 3.889 3.897 3.821 3.904 11,252,367 3.8758 -0.39%
2020-11-03 0 5.150 5.150 5.160 5.080 5.200 6,574,762 33,864,810 5.1507 3.912 3.912 3.920 3.859 3.950 8,655,429 3.9126 1.18%
2020-11-02 0 5.090 5.090 5.100 5.070 5.200 8,115,095 41,491,334 5.1129 3.866 3.866 3.874 3.851 3.950 10,683,220 3.8838 -0.59%
2020-10-30 0 5.120 5.120 5.130 5.110 5.250 10,937,299 56,349,999 5.1521 3.889 3.889 3.897 3.882 3.988 14,398,546 3.9136 -2.66%
2020-10-29 0 5.260 5.250 5.260 5.160 5.280 9,557,172 50,015,399 5.2333 3.996 3.988 3.996 3.920 4.011 12,581,660 3.9753 0.00%
2020-10-28 0 5.260 5.250 5.260 5.200 5.400 11,468,492 60,397,822 5.2664 3.996 3.988 3.996 3.950 4.102 15,097,842 4.0004 -2.41%
2020-10-27 0 5.390 5.360 5.390 5.340 5.450 18,922,222 101,997,065 5.3903 4.094 4.072 4.094 4.056 4.140 24,910,399 4.0946 0.00%
2020-10-23 0 5.390 5.380 5.390 5.370 5.450 8,451,350 45,575,386 5.3927 4.094 4.087 4.094 4.079 4.140 11,125,887 4.0963 0.00%
2020-10-22 0 5.390 5.380 5.390 5.320 5.410 14,306,184 76,992,997 5.3818 4.094 4.087 4.094 4.041 4.109 18,833,558 4.0881 0.37%
2020-10-21 0 5.370 5.360 5.370 5.330 5.450 15,752,735 84,570,428 5.3686 4.079 4.072 4.079 4.049 4.140 20,737,888 4.0781 -1.10%
2020-10-20 0 5.430 5.430 5.440 5.390 5.510 15,104,044 82,144,944 5.4386 4.125 4.125 4.132 4.094 4.185 19,883,910 4.1312 0.37%
2020-10-19 0 5.410 5.400 5.410 5.400 5.510 8,936,646 48,745,649 5.4546 4.109 4.102 4.109 4.102 4.185 11,764,761 4.1434 -0.92%
2020-10-16 0 5.460 5.460 5.470 5.290 5.500 18,525,103 100,404,052 5.4199 4.147 4.147 4.155 4.018 4.178 24,387,607 4.1170 3.21%
2020-10-15 0 5.290 5.290 5.300 5.230 5.320 15,310,555 80,801,952 5.2775 4.018 4.018 4.026 3.973 4.041 20,155,775 4.0089 0.00%
2020-10-14 0 5.290 5.280 5.290 5.200 5.310 29,349,096 154,602,764 5.2677 4.018 4.011 4.018 3.950 4.034 38,636,990 4.0014 1.54%
2020-10-12 0 5.210 5.200 5.210 5.190 5.270 30,455,277 159,127,303 5.2250 3.958 3.950 3.958 3.942 4.003 40,093,236 3.9689 -0.76%
2020-10-09 0 5.250 5.250 5.260 5.170 5.290 30,240,000 158,113,197 5.2286 3.988 3.988 3.996 3.927 4.018 39,809,832 3.9717 0.00%
2020-10-08 0 5.250 5.250 5.260 5.160 5.260 30,155,771 157,293,509 5.2160 3.988 3.988 3.996 3.920 3.996 39,698,948 3.9622 -0.38%
2020-10-07 0 5.270 5.270 5.290 5.260 5.310 20,480,828 108,250,096 5.2854 4.003 4.003 4.018 3.996 4.034 26,962,246 4.0149 -1.50%
2020-10-06 0 5.350 5.340 5.350 5.290 5.410 22,614,009 120,407,919 5.3245 4.064 4.056 4.064 4.018 4.109 29,770,499 4.0445 0.38%
2020-10-05 0 5.330 5.330 5.340 5.310 5.470 16,519,078 88,444,437 5.3541 4.049 4.049 4.056 4.034 4.155 21,746,750 4.0670 -0.93%
2020-09-30 0 5.380 5.370 5.380 5.350 5.540 15,889,262 86,327,661 5.4331 4.087 4.079 4.087 4.064 4.208 20,917,621 4.1270 1.51%
2020-09-29 0 5.300 5.290 5.300 5.250 5.370 13,083,500 69,683,479 5.3261 4.026 4.018 4.026 3.988 4.079 17,223,940 4.0457 -0.38%
2020-09-28 0 5.320 5.320 5.350 5.250 5.350 7,618,786 40,553,834 5.3229 4.041 4.041 4.064 3.988 4.064 10,029,848 4.0433 0.38%
2020-09-25 0 5.300 5.300 5.310 5.260 5.350 15,553,129 82,403,370 5.2982 4.026 4.026 4.034 3.996 4.064 20,475,114 4.0246 0.38%
2020-09-24 0 5.280 5.280 5.290 5.180 5.300 15,204,688 79,744,104 5.2447 4.011 4.011 4.018 3.935 4.026 20,016,405 3.9839 0.76%
2020-09-23 0 5.240 5.240 5.270 5.200 5.280 10,540,441 55,197,560 5.2367 3.980 3.980 4.003 3.950 4.011 13,876,097 3.9779 -0.95%
2020-09-22 0 5.290 5.270 5.290 5.240 5.330 12,389,961 65,535,802 5.2894 4.018 4.003 4.018 3.980 4.049 16,310,921 4.0179 0.95%
2020-09-21 0 5.240 5.230 5.240 5.180 5.390 18,797,219 98,343,832 5.2318 3.980 3.973 3.980 3.935 4.094 24,745,838 3.9742 -2.06%
2020-09-18 0 5.350 5.350 5.360 5.320 5.430 11,324,504 60,745,999 5.3641 4.064 4.064 4.072 4.041 4.125 14,908,287 4.0746 -0.56%
2020-09-17 0 5.380 5.370 5.380 5.210 5.380 25,347,604 135,183,717 5.3332 4.087 4.079 4.087 3.958 4.087 33,369,175 4.0512 0.94%
2020-09-16 0 5.330 5.330 5.340 5.290 5.450 30,247,000 162,236,830 5.3637 4.049 4.049 4.056 4.018 4.140 39,819,047 4.0744 -2.20%
2020-09-15 0 5.450 5.440 5.450 5.370 5.480 6,800,098 36,952,745 5.4341 4.140 4.132 4.140 4.079 4.163 8,952,075 4.1278 0.93%
2020-09-14 0 5.400 5.400 5.410 5.360 5.440 8,596,000 46,454,865 5.4042 4.102 4.102 4.109 4.072 4.132 11,316,313 4.1051 0.00%
2020-09-11 0 5.400 5.400 5.410 5.380 5.430 9,226,602 49,869,199 5.4049 4.102 4.102 4.109 4.087 4.125 12,146,477 4.1057 -0.55%
2020-09-10 0 5.430 5.420 5.430 5.350 5.440 23,045,904 124,764,068 5.4137 4.125 4.117 4.125 4.064 4.132 30,339,073 4.1123 -0.18%
2020-09-09 0 5.440 5.440 5.450 5.380 5.500 26,952,500 146,719,178 5.4436 4.132 4.132 4.140 4.087 4.178 35,481,961 4.1350 -1.27%
2020-09-08 0 5.510 5.500 5.510 5.450 5.600 15,670,000 86,243,498 5.5037 4.185 4.178 4.185 4.140 4.254 20,628,970 4.1807 -0.36%
2020-09-07 0 5.530 5.520 5.530 5.460 5.680 72,611,792 403,391,610 5.5555 4.201 4.193 4.201 4.147 4.315 95,590,715 4.2200 -0.54%
2020-09-04 0 5.560 5.560 5.570 5.380 5.560 133,931,102 741,391,416 5.5356 4.223 4.223 4.231 4.087 4.223 176,315,300 4.2049 2.58%
2020-09-03 0 5.420 5.420 5.430 5.330 5.440 39,560,000 213,459,876 5.3959 4.117 4.117 4.125 4.049 4.132 52,079,264 4.0987 -0.18%
2020-09-02 0 5.430 5.430 5.440 5.330 5.470 34,178,007 184,556,998 5.3999 4.125 4.125 4.132 4.049 4.155 44,994,071 4.1018 0.74%
2020-09-01 0 5.390 5.390 5.400 5.310 5.450 36,127,368 194,347,148 5.3795 4.094 4.094 4.102 4.034 4.140 47,560,332 4.0863 1.32%
2020-08-31 0 5.320 5.320 5.380 5.310 5.590 47,290,964 256,227,094 5.4181 4.041 4.041 4.087 4.034 4.246 62,256,790 4.1156 -1.85%
2020-08-28 0 5.420 5.410 5.420 5.260 5.490 27,006,228 145,924,834 5.4034 4.117 4.109 4.117 3.996 4.170 35,552,692 4.1045 1.50%
2020-08-27 0 5.340 5.330 5.340 5.310 5.440 24,411,631 130,360,705 5.3401 4.056 4.049 4.056 4.034 4.132 32,137,002 4.0564 -1.84%
2020-08-26 0 5.440 5.430 5.440 5.370 5.480 18,893,364 102,473,063 5.4238 4.132 4.125 4.132 4.079 4.163 24,872,409 4.1199 0.00%
2020-08-25 0 5.440 5.430 5.440 5.340 5.530 23,515,560 127,217,454 5.4099 4.132 4.125 4.132 4.056 4.201 30,957,358 4.1094 0.18%
2020-08-24 0 5.430 5.420 5.430 5.420 5.510 12,056,105 65,842,792 5.4614 4.125 4.117 4.125 4.117 4.185 15,871,412 4.1485 0.00%
2020-08-21 0 5.430 5.420 5.430 5.330 5.560 19,034,565 103,096,080 5.4163 4.125 4.117 4.125 4.049 4.223 25,058,295 4.1142 0.74%
2020-08-20 0 5.390 5.380 5.390 5.170 5.470 37,034,723 195,595,239 5.2814 4.094 4.087 4.094 3.927 4.155 48,754,831 4.0118 -0.87%
2020-08-19 0 5.710 5.700 5.710 5.700 5.800 18,850,937 107,932,714 5.7256 4.130 4.123 4.130 4.123 4.195 26,061,194 4.1415 -0.35%
2020-08-18 0 5.730 5.720 5.730 5.700 5.800 19,594,889 112,649,642 5.7489 4.145 4.137 4.145 4.123 4.195 27,089,699 4.1584 0.70%
2020-08-17 0 5.690 5.690 5.700 5.690 5.850 24,978,138 143,264,764 5.7356 4.116 4.116 4.123 4.116 4.232 34,531,976 4.1488 -3.23%
2020-08-14 0 5.880 5.870 5.880 5.830 5.930 12,977,419 76,305,792 5.8799 4.253 4.246 4.253 4.217 4.289 17,941,126 4.2531 -0.34%
2020-08-13 0 5.900 5.890 5.900 5.750 5.900 14,143,174 82,902,423 5.8617 4.268 4.260 4.268 4.159 4.268 19,552,768 4.2399 2.08%
2020-08-12 0 5.780 5.780 5.790 5.720 5.820 11,724,000 67,708,810 5.7752 4.181 4.181 4.188 4.137 4.210 16,208,289 4.1774 0.00%
2020-08-11 0 5.780 5.780 5.790 5.770 5.920 9,223,686 53,744,954 5.8268 4.181 4.181 4.188 4.174 4.282 12,751,635 4.2147 0.70%
2020-08-10 0 5.740 5.730 5.740 5.710 5.790 5,652,881 32,481,208 5.7460 4.152 4.145 4.152 4.130 4.188 7,815,040 4.1562 -0.86%
2020-08-07 0 5.790 5.780 5.790 5.720 5.890 8,952,500 51,738,098 5.7792 4.188 4.181 4.188 4.137 4.260 12,376,724 4.1803 -0.69%
2020-08-06 0 5.830 5.830 5.840 5.760 5.970 11,212,573 65,311,378 5.8248 4.217 4.217 4.224 4.166 4.318 15,501,248 4.2133 -0.51%
2020-08-05 0 5.860 5.860 5.870 5.720 5.900 9,864,754 57,648,157 5.8439 4.239 4.239 4.246 4.137 4.268 13,637,904 4.2271 2.45%
2020-08-04 0 5.720 5.720 5.740 5.700 5.780 15,050,000 86,433,470 5.7431 4.137 4.137 4.152 4.123 4.181 20,806,444 4.1542 1.24%
2020-08-03 0 5.650 5.640 5.650 5.610 5.780 15,209,354 86,244,595 5.6705 4.087 4.080 4.087 4.058 4.181 21,026,749 4.1017 -1.40%
2020-07-31 0 5.730 5.720 5.730 5.730 5.890 16,069,583 92,624,707 5.7640 4.145 4.137 4.145 4.145 4.260 22,216,006 4.1693 -1.38%
2020-07-30 0 5.810 5.810 5.820 5.810 5.960 22,388,597 131,811,419 5.8874 4.203 4.203 4.210 4.203 4.311 30,951,967 4.2586 -2.68%
2020-07-29 0 5.970 5.960 5.970 5.920 6.040 6,366,364 37,975,616 5.9650 4.318 4.311 4.318 4.282 4.369 8,801,422 4.3147 0.17%
2020-07-28 0 5.960 5.950 5.960 5.930 6.080 13,391,516 80,294,539 5.9959 4.311 4.304 4.311 4.289 4.398 18,513,610 4.3371 0.85%
2020-07-27 0 5.910 5.900 5.910 5.830 5.960 18,348,909 108,290,956 5.9018 4.275 4.268 4.275 4.217 4.311 25,367,146 4.2689 2.07%
2020-07-24 0 5.790 5.780 5.790 5.770 6.000 15,415,000 90,154,500 5.8485 4.188 4.181 4.188 4.174 4.340 21,311,052 4.2304 -2.53%
2020-07-23 0 5.940 5.930 5.940 5.910 5.990 7,141,000 42,495,285 5.9509 4.297 4.289 4.297 4.275 4.333 9,872,347 4.3045 0.00%
2020-07-22 0 5.940 5.920 5.940 5.910 6.000 16,044,565 95,542,315 5.9548 4.297 4.282 4.297 4.275 4.340 22,181,419 4.3073 0.68%
2020-07-21 0 5.900 5.900 5.920 5.900 6.020 19,240,000 114,486,604 5.9504 4.268 4.268 4.282 4.268 4.354 26,599,069 4.3042 -0.84%
2020-07-20 0 5.950 5.940 5.950 5.900 6.030 8,396,936 50,005,957 5.9553 4.304 4.297 4.304 4.268 4.362 11,608,663 4.3076 0.00%
2020-07-17 0 5.950 5.940 5.950 5.890 6.020 11,179,734 66,678,977 5.9643 4.304 4.297 4.304 4.260 4.354 15,455,848 4.3142 0.17%
2020-07-16 0 5.940 5.930 5.940 5.890 6.010 14,173,266 84,205,150 5.9411 4.297 4.289 4.297 4.260 4.347 19,594,370 4.2974 -1.16%
2020-07-15 0 6.010 6.010 6.040 5.980 6.140 16,760,261 101,155,055 6.0354 4.347 4.347 4.369 4.326 4.441 23,170,860 4.3656 -0.99%
2020-07-14 0 6.070 6.060 6.070 5.980 6.070 13,306,231 80,281,338 6.0334 4.391 4.383 4.391 4.326 4.391 18,395,705 4.3641 -0.49%
2020-07-13 0 6.100 6.100 6.110 5.940 6.160 11,186,355 68,250,476 6.1012 4.412 4.412 4.420 4.297 4.456 15,465,002 4.4132 2.01%
2020-07-10 0 5.980 5.980 5.990 5.950 6.110 10,249,000 61,614,790 6.0118 4.326 4.326 4.333 4.304 4.420 14,169,119 4.3485 -1.97%
2020-07-09 0 6.100 6.100 6.130 6.080 6.220 12,157,040 74,526,848 6.1303 4.412 4.412 4.434 4.398 4.499 16,806,962 4.4343 -1.29%
2020-07-08 0 6.180 6.170 6.180 6.130 6.430 20,030,933 125,495,751 6.2651 4.470 4.463 4.470 4.434 4.651 27,692,524 4.5318 0.16%
2020-07-07 0 6.170 6.160 6.170 6.060 6.270 14,754,662 91,230,630 6.1832 4.463 4.456 4.463 4.383 4.535 20,398,143 4.4725 0.33%
2020-07-06 0 6.150 6.150 6.180 6.030 6.230 16,742,601 103,226,880 6.1655 4.449 4.449 4.470 4.362 4.506 23,146,445 4.4597 2.33%
2020-07-03 0 6.010 6.010 6.020 5.910 6.080 11,241,794 67,311,756 5.9876 4.347 4.347 4.354 4.275 4.398 15,541,645 4.3311 0.33%
2020-07-02 0 5.990 5.960 5.990 5.850 5.990 27,773,659 164,588,225 5.9261 4.333 4.311 4.333 4.232 4.333 38,396,750 4.2865 2.39%
2020-06-30 0 5.850 5.850 5.870 5.820 6.050 18,701,544 110,152,664 5.8900 4.232 4.232 4.246 4.210 4.376 25,854,660 4.2605 -1.68%
2020-06-29 0 5.950 5.950 5.980 5.900 6.010 13,521,529 80,497,624 5.9533 4.304 4.304 4.326 4.268 4.347 18,693,352 4.3062 -1.00%
2020-06-26 0 6.010 6.010 6.020 5.910 6.070 8,795,318 52,866,139 6.0107 4.347 4.347 4.354 4.275 4.391 12,159,422 4.3478 -0.33%
2020-06-24 0 6.030 6.030 6.060 6.030 6.270 26,074,800 159,502,434 6.1171 4.362 4.362 4.383 4.362 4.535 36,048,098 4.4247 -2.43%
2020-06-23 0 6.180 6.180 6.190 5.860 6.220 23,170,872 141,713,665 6.1160 4.470 4.470 4.477 4.239 4.499 32,033,452 4.4239 3.00%
2020-06-22 0 6.000 5.990 6.000 5.990 6.170 17,622,566 106,537,020 6.0455 4.340 4.333 4.340 4.333 4.463 24,362,986 4.3729 -3.23%
2020-06-19 0 6.200 6.180 6.200 6.080 6.200 15,455,313 95,358,638 6.1700 4.485 4.470 4.485 4.398 4.485 21,366,785 4.4629 1.64%
2020-06-18 0 6.100 6.090 6.100 6.010 6.130 16,697,573 101,627,777 6.0864 4.412 4.405 4.412 4.347 4.434 23,084,194 4.4025 0.00%
2020-06-17 0 6.100 6.090 6.100 5.930 6.200 28,815,513 174,450,797 6.0541 4.412 4.405 4.412 4.289 4.485 39,837,101 4.3791 1.33%
2020-06-16 0 6.020 6.010 6.020 5.610 6.050 29,018,904 171,540,992 5.9114 4.354 4.347 4.354 4.058 4.376 40,118,286 4.2759 8.66%
2020-06-15 0 5.540 5.530 5.540 5.480 5.680 18,625,865 103,172,304 5.5392 4.007 4.000 4.007 3.964 4.109 25,750,035 4.0067 -1.42%
2020-06-12 0 5.620 5.620 5.650 5.570 5.680 14,663,138 82,324,268 5.6144 4.065 4.065 4.087 4.029 4.109 20,271,612 4.0611 -2.09%
2020-06-11 0 5.740 5.720 5.740 5.700 5.940 14,479,443 84,051,698 5.8049 4.152 4.137 4.152 4.123 4.297 20,017,656 4.1989 -1.88%
2020-06-10 0 5.850 5.850 5.860 5.850 6.050 14,420,679 85,361,322 5.9194 4.232 4.232 4.239 4.232 4.376 19,936,416 4.2817 -0.68%
2020-06-09 0 5.890 5.880 5.890 5.830 5.980 11,191,566 66,199,799 5.9152 4.260 4.253 4.260 4.217 4.326 15,472,206 4.2786 1.73%
2020-06-08 0 5.790 5.780 5.790 5.730 6.000 14,994,342 87,451,267 5.8323 4.188 4.181 4.188 4.145 4.340 20,729,498 4.2187 -2.20%
2020-06-05 0 5.920 5.910 5.920 5.750 5.950 19,542,860 114,564,807 5.8622 4.282 4.275 4.282 4.159 4.304 27,017,769 4.2404 2.07%
2020-06-04 0 5.800 5.780 5.800 5.730 5.890 26,692,723 155,051,187 5.8087 4.195 4.181 4.195 4.145 4.260 36,902,369 4.2017 2.29%
2020-06-03 0 5.670 5.660 5.670 5.670 5.770 13,892,194 79,200,566 5.7011 4.101 4.094 4.101 4.101 4.174 19,205,791 4.1238 0.18%
2020-06-02 0 5.660 5.650 5.660 5.570 5.730 16,166,751 91,039,181 5.6313 4.094 4.087 4.094 4.029 4.145 22,350,339 4.0733 -0.18%
2020-06-01 0 5.670 5.670 5.690 5.640 5.770 21,627,548 123,256,635 5.6991 4.101 4.101 4.116 4.080 4.174 29,899,826 4.1223 1.80%
2020-05-29 0 5.570 5.560 5.570 5.370 5.580 27,214,529 150,909,504 5.5452 4.029 4.022 4.029 3.884 4.036 37,623,760 4.0110 1.09%
2020-05-28 0 5.510 5.510 5.520 5.340 5.550 16,685,024 91,289,803 5.4714 3.986 3.986 3.993 3.863 4.015 23,066,845 3.9576 1.85%
2020-05-27 0 5.410 5.400 5.410 5.360 5.500 20,134,155 109,128,787 5.4201 3.913 3.906 3.913 3.877 3.978 27,835,228 3.9205 -1.28%
2020-05-26 0 5.480 5.470 5.480 5.360 5.490 15,845,000 86,256,290 5.4438 3.964 3.957 3.964 3.877 3.971 21,905,522 3.9377 2.81%
2020-05-25 0 5.330 5.320 5.330 5.300 5.620 9,262,000 49,536,710 5.3484 3.855 3.848 3.855 3.834 4.065 12,804,604 3.8687 1.52%
2020-05-22 0 5.250 5.250 5.260 5.200 5.400 27,125,036 142,699,274 5.2608 3.798 3.798 3.805 3.761 3.906 37,500,037 3.8053 -4.20%
2020-05-21 0 5.480 5.470 5.480 5.380 5.530 9,407,320 51,406,650 5.4645 3.964 3.957 3.964 3.892 4.000 13,005,507 3.9527 0.18%
2020-05-20 0 5.470 5.470 5.480 5.470 5.650 20,041,144 110,963,092 5.5368 3.957 3.957 3.964 3.957 4.087 27,706,641 4.0049 -1.44%
2020-05-19 0 5.550 5.550 5.560 5.550 5.650 24,727,527 137,580,265 5.5639 4.015 4.015 4.022 4.015 4.087 34,185,509 4.0245 2.21%
2020-05-18 0 5.430 5.410 5.430 5.290 5.450 11,206,000 60,387,665 5.3889 3.928 3.913 3.928 3.826 3.942 15,492,161 3.8979 3.04%
2020-05-15 0 5.270 5.270 5.280 5.270 5.390 14,515,892 76,958,348 5.3017 3.812 3.812 3.819 3.812 3.899 20,068,046 3.8349 -2.23%
2020-05-14 0 5.390 5.380 5.390 5.360 5.450 11,328,068 61,072,324 5.3912 3.899 3.892 3.899 3.877 3.942 15,660,918 3.8997 -2.00%
2020-05-13 0 5.500 5.500 5.510 5.340 5.580 9,322,008 51,349,053 5.5084 3.978 3.978 3.986 3.863 4.036 12,887,564 3.9844 1.66%
2020-05-12 0 5.410 5.410 5.420 5.380 5.520 18,958,161 102,803,388 5.4226 3.913 3.913 3.920 3.892 3.993 26,209,430 3.9224 -3.57%
2020-05-11 0 5.610 5.610 5.630 5.610 5.710 6,645,305 37,521,686 5.6463 4.058 4.058 4.072 4.058 4.130 9,187,054 4.0842 1.08%
2020-05-08 0 5.550 5.550 5.560 5.530 5.670 11,803,272 65,805,408 5.5752 4.015 4.015 4.022 4.000 4.101 16,317,882 4.0327 0.54%
2020-05-07 0 5.520 5.520 5.540 5.500 5.600 6,971,694 38,559,424 5.5309 3.993 3.993 4.007 3.978 4.051 9,638,283 4.0007 -0.90%
2020-05-06 0 5.570 5.560 5.570 5.350 5.640 20,270,653 112,727,445 5.5611 4.029 4.022 4.029 3.870 4.080 28,023,934 4.0225 2.58%
2020-05-05 0 5.430 5.420 5.430 5.300 5.450 15,163,894 81,845,810 5.3974 3.928 3.920 3.928 3.834 3.942 20,963,901 3.9041 2.26%
2020-05-04 0 5.310 5.310 5.330 5.290 5.490 25,992,735 139,743,221 5.3762 3.841 3.841 3.855 3.826 3.971 35,934,644 3.8888 -4.50%
2020-04-29 0 5.560 5.560 5.570 5.550 5.940 18,117,626 101,822,711 5.6201 4.022 4.022 4.029 4.015 4.297 25,047,400 4.0652 -3.97%
2020-04-28 0 5.790 5.760 5.790 5.650 5.790 15,997,939 91,895,408 5.7442 4.188 4.166 4.188 4.087 4.188 22,116,959 4.1550 1.58%
2020-04-27 0 5.700 5.690 5.700 5.630 5.710 10,284,140 58,421,185 5.6807 4.123 4.116 4.123 4.072 4.130 14,217,700 4.1090 1.24%
2020-04-24 0 5.630 5.620 5.630 5.420 5.640 11,418,245 63,893,566 5.5957 4.072 4.065 4.072 3.920 4.080 15,785,587 4.0476 0.36%
2020-04-23 0 5.610 5.580 5.610 5.480 5.630 16,430,133 91,660,551 5.5788 4.058 4.036 4.058 3.964 4.072 22,714,462 4.0353 2.37%
2020-04-22 0 5.480 5.470 5.480 5.250 5.480 17,820,010 96,368,031 5.4079 3.964 3.957 3.964 3.798 3.964 24,635,950 3.9117 2.24%
2020-04-21 0 5.360 5.360 5.370 5.320 5.530 10,393,000 55,851,170 5.3739 3.877 3.877 3.884 3.848 4.000 14,368,198 3.8871 -3.07%
2020-04-20 0 5.530 5.520 5.530 5.450 5.630 14,374,000 79,318,722 5.5182 4.000 3.993 4.000 3.942 4.072 19,871,882 3.9915 -1.78%
2020-04-17 0 5.630 5.620 5.630 5.560 5.890 25,007,621 141,593,504 5.6620 4.072 4.065 4.072 4.022 4.260 34,572,736 4.0955 -2.26%
2020-04-16 0 5.760 5.760 5.790 5.690 5.840 23,302,900 134,614,582 5.7767 4.166 4.166 4.188 4.116 4.224 32,215,980 4.1785 -1.54%
2020-04-15 0 5.850 5.840 5.850 5.840 6.070 20,379,219 120,552,140 5.9154 4.232 4.224 4.232 4.224 4.391 28,174,026 4.2788 -0.85%
2020-04-14 0 5.900 5.900 5.910 5.710 5.950 18,638,830 109,361,933 5.8674 4.268 4.268 4.275 4.130 4.304 25,767,959 4.2441 2.61%
2020-04-09 0 5.750 5.750 5.800 5.670 5.900 22,001,144 127,132,966 5.7785 4.159 4.159 4.195 4.101 4.268 30,416,318 4.1798 0.17%
2020-04-08 0 5.740 5.740 5.750 5.700 6.040 27,514,000 159,963,241 5.8139 4.152 4.152 4.159 4.123 4.369 38,037,775 4.2054 -2.05%
2020-04-07 0 5.860 5.860 5.870 5.580 5.930 32,492,000 188,864,105 5.8126 4.239 4.239 4.246 4.036 4.289 44,919,800 4.2045 7.13%
2020-04-06 0 5.470 5.460 5.470 5.310 5.590 18,923,968 103,062,658 5.4461 3.957 3.949 3.957 3.841 4.043 26,162,159 3.9394 3.01%
2020-04-03 0 5.310 5.310 5.320 5.200 5.400 12,864,251 67,986,815 5.2849 3.841 3.841 3.848 3.761 3.906 17,784,673 3.8228 0.76%
2020-04-02 0 5.270 5.260 5.270 5.120 5.390 16,554,515 87,459,500 5.2831 3.812 3.805 3.812 3.703 3.899 22,886,418 3.8215 -0.94%
2020-04-01 0 5.320 5.320 5.330 5.290 5.680 21,153,426 114,403,164 5.4083 3.848 3.848 3.855 3.826 4.109 29,244,358 3.9120 -5.34%
2020-03-31 0 5.620 5.610 5.620 5.480 5.860 15,293,029 86,158,022 5.6338 4.065 4.058 4.065 3.964 4.239 21,142,429 4.0751 1.08%
2020-03-30 0 5.560 5.550 5.560 5.450 5.680 11,430,485 63,776,161 5.5795 4.022 4.015 4.022 3.942 4.109 15,802,508 4.0358 1.65%
2020-03-27 0 5.470 5.460 5.470 5.420 5.640 12,670,880 69,889,474 5.5158 3.957 3.949 3.957 3.920 4.080 17,517,340 3.9897 0.74%
2020-03-26 0 5.430 5.430 5.450 5.410 5.610 19,470,000 106,899,196 5.4905 3.928 3.928 3.942 3.913 4.058 26,917,041 3.9714 -1.99%
2020-03-25 0 5.540 5.530 5.540 5.190 5.540 23,017,625 125,192,584 5.4390 4.007 4.000 4.007 3.754 4.007 31,821,590 3.9342 7.57%
2020-03-24 0 5.150 5.150 5.170 5.070 5.350 30,704,900 157,975,996 5.1450 3.725 3.725 3.740 3.667 3.870 42,449,156 3.7215 4.46%
2020-03-23 0 4.930 4.930 4.940 4.850 5.030 16,671,319 82,688,458 4.9599 3.566 3.566 3.573 3.508 3.638 23,047,898 3.5877 -2.76%
2020-03-20 0 5.070 5.060 5.070 4.950 5.170 26,134,157 132,058,478 5.0531 3.667 3.660 3.667 3.581 3.740 36,130,158 3.6551 2.84%
2020-03-19 0 4.930 4.930 4.940 4.730 5.100 30,851,813 151,024,684 4.8952 3.566 3.566 3.573 3.421 3.689 42,652,261 3.5408 -3.71%
2020-03-18 0 5.120 5.090 5.120 5.030 5.470 24,442,466 127,869,469 5.2314 3.703 3.682 3.703 3.638 3.957 33,791,416 3.7841 -5.19%
2020-03-17 0 5.400 5.400 5.420 5.300 5.950 20,780,045 113,009,305 5.4384 3.906 3.906 3.920 3.834 4.304 28,728,163 3.9337 -0.18%
2020-03-16 0 5.410 5.400 5.410 5.340 5.570 22,263,198 120,933,639 5.4320 3.913 3.906 3.913 3.863 4.029 30,778,604 3.9291 -3.91%
2020-03-13 0 5.630 5.630 5.640 5.280 5.670 31,493,901 172,871,522 5.4890 4.072 4.072 4.080 3.819 4.101 43,539,940 3.9704 -3.92%
2020-03-12 0 5.860 5.850 5.860 5.700 5.960 27,979,386 163,025,471 5.8266 4.239 4.232 4.239 4.123 4.311 38,681,165 4.2146 -3.93%
2020-03-11 0 6.100 6.090 6.100 6.050 6.280 20,741,439 126,785,521 6.1127 4.412 4.405 4.412 4.376 4.543 28,674,790 4.4215 -2.87%
2020-03-10 0 6.280 6.280 6.290 6.060 6.290 32,418,721 201,428,486 6.2133 4.543 4.543 4.550 4.383 4.550 44,818,493 4.4943 4.84%
2020-03-09 0 5.990 5.980 5.990 5.830 6.040 31,050,245 184,563,273 5.9440 4.333 4.326 4.333 4.217 4.369 42,926,591 4.2995 -2.44%
2020-03-06 0 6.140 6.140 6.150 6.120 6.280 21,102,716 130,274,200 6.1733 4.441 4.441 4.449 4.427 4.543 29,174,252 4.4654 -3.00%
2020-03-05 0 6.330 6.320 6.330 6.160 6.390 20,600,485 129,916,477 6.3065 4.579 4.571 4.579 4.456 4.622 28,479,923 4.5617 2.26%
2020-03-04 0 6.190 6.170 6.190 6.060 6.200 13,085,933 80,676,505 6.1651 4.477 4.463 4.477 4.383 4.485 18,091,145 4.4594 1.48%
2020-03-03 0 6.100 6.100 6.110 6.050 6.220 18,053,629 110,529,148 6.1223 4.412 4.412 4.420 4.376 4.499 24,958,925 4.4284 -0.33%
2020-03-02 0 6.120 6.120 6.130 6.040 6.200 16,583,679 101,150,696 6.0994 4.427 4.427 4.434 4.369 4.485 22,926,737 4.4119 1.66%
2020-02-28 0 6.020 6.010 6.020 5.940 6.130 25,882,980 155,556,983 6.0100 4.354 4.347 4.354 4.297 4.434 35,782,909 4.3472 -1.95%
2020-02-27 0 6.140 6.140 6.150 6.000 6.160 23,358,339 141,776,719 6.0696 4.441 4.441 4.449 4.340 4.456 32,292,623 4.3904 1.32%
2020-02-26 0 6.060 6.060 6.070 6.000 6.110 16,372,655 99,167,727 6.0569 4.383 4.383 4.391 4.340 4.420 22,634,999 4.3812 -0.66%
2020-02-25 0 6.100 6.090 6.100 5.990 6.110 12,558,837 76,218,362 6.0689 4.412 4.405 4.412 4.333 4.420 17,362,441 4.3898 0.66%
2020-02-24 0 6.060 6.060 6.070 5.990 6.200 14,103,258 85,420,080 6.0568 4.383 4.383 4.391 4.333 4.485 19,497,585 4.3811 -3.04%
2020-02-21 0 6.250 6.240 6.250 6.220 6.330 10,725,416 67,047,656 6.2513 4.521 4.514 4.521 4.499 4.579 14,827,759 4.5218 -1.73%
2020-02-20 0 6.360 6.350 6.360 6.270 6.440 12,478,102 79,228,835 6.3494 4.600 4.593 4.600 4.535 4.658 17,250,826 4.5928 0.16%
2020-02-19 0 6.350 6.340 6.350 6.230 6.360 9,888,620 62,645,444 6.3351 4.593 4.586 4.593 4.506 4.600 13,670,898 4.5824 0.95%
2020-02-18 0 6.290 6.290 6.300 6.280 6.420 12,392,538 78,292,669 6.3177 4.550 4.550 4.557 4.543 4.644 17,132,535 4.5698 -2.18%
2020-02-17 0 6.430 6.420 6.430 6.390 6.490 7,750,000 49,946,195 6.4447 4.651 4.644 4.651 4.622 4.694 10,714,282 4.6616 1.74%
2020-02-14 0 6.320 6.320 6.330 6.280 6.400 8,146,012 51,632,784 6.3384 4.571 4.571 4.579 4.543 4.629 11,261,764 4.5848 0.32%
2020-02-13 0 6.300 6.300 6.320 6.270 6.390 13,571,614 85,744,885 6.3180 4.557 4.557 4.571 4.535 4.622 18,762,593 4.5700 -1.25%
2020-02-12 0 6.380 6.380 6.390 6.360 6.520 15,736,582 101,090,611 6.4239 4.615 4.615 4.622 4.600 4.716 21,755,636 4.6466 0.16%
2020-02-11 0 6.370 6.360 6.370 6.300 6.430 8,438,158 53,821,640 6.3784 4.608 4.600 4.608 4.557 4.651 11,665,652 4.6137 0.95%
2020-02-10 0 6.310 6.300 6.310 6.270 6.390 9,249,879 58,434,947 6.3174 4.564 4.557 4.564 4.535 4.622 12,787,847 4.5696 -1.71%
2020-02-07 0 6.420 6.420 6.430 6.360 6.580 18,143,866 116,442,223 6.4177 4.644 4.644 4.651 4.600 4.760 25,083,677 4.6422 -1.23%
2020-02-06 0 6.500 6.480 6.500 6.350 6.570 19,967,938 129,509,298 6.4859 4.702 4.687 4.702 4.593 4.752 27,605,435 4.6914 3.67%
2020-02-05 0 6.270 6.270 6.290 5.780 6.500 25,346,743 160,062,947 6.3149 4.535 4.535 4.550 4.181 4.702 35,041,568 4.5678 -2.34%
2020-02-04 0 6.420 6.420 6.430 6.330 6.450 16,462,530 105,284,567 6.3954 4.644 4.644 4.651 4.579 4.666 22,759,250 4.6260 0.63%
2020-02-03 0 6.380 6.370 6.380 6.300 6.590 17,149,774 110,241,578 6.4282 4.615 4.608 4.615 4.557 4.767 23,709,357 4.6497 -1.09%
2020-01-31 0 6.450 6.450 6.460 6.380 6.650 16,362,929 105,565,471 6.4515 4.666 4.666 4.673 4.615 4.810 22,621,553 4.6666 -0.46%
2020-01-30 0 6.480 6.480 6.500 6.460 6.720 16,552,500 108,386,623 6.5481 4.687 4.687 4.702 4.673 4.861 22,883,633 4.7364 -2.99%
2020-01-29 0 6.680 6.680 6.690 6.440 6.890 12,794,532 85,653,143 6.6945 4.832 4.832 4.839 4.658 4.984 17,688,287 4.8424 -3.05%
2020-01-24 0 6.890 6.890 6.900 6.800 6.990 2,135,169 14,688,703 6.8794 4.984 4.984 4.991 4.919 5.056 2,951,846 4.9761 -0.86%
2020-01-23 0 6.950 6.940 6.950 6.870 7.000 12,319,958 85,593,272 6.9475 5.027 5.020 5.027 4.969 5.063 17,032,194 5.0254 -1.14%
2020-01-22 0 7.030 7.030 7.040 6.760 7.100 10,673,132 74,787,576 7.0071 5.085 5.085 5.092 4.890 5.136 14,755,477 5.0685 3.23%
2020-01-21 0 6.810 6.810 6.820 6.800 7.050 13,959,100 95,837,181 6.8656 4.926 4.926 4.933 4.919 5.100 19,298,288 4.9661 -3.40%
2020-01-20 0 7.050 7.050 7.060 7.040 7.220 12,695,347 90,113,850 7.0982 5.100 5.100 5.107 5.092 5.222 17,551,165 5.1344 -0.70%
2020-01-17 0 7.100 7.100 7.110 7.060 7.240 14,247,846 101,449,271 7.1203 5.136 5.136 5.143 5.107 5.237 19,697,476 5.1504 -1.25%
2020-01-16 0 7.190 7.180 7.190 7.030 7.190 14,379,303 102,400,669 7.1214 5.201 5.194 5.201 5.085 5.201 19,879,214 5.1511 2.28%
2020-01-15 0 7.030 7.020 7.030 6.980 7.120 11,796,396 82,874,117 7.0254 5.085 5.078 5.085 5.049 5.150 16,308,376 5.0817 0.00%
2020-01-14 0 7.030 7.030 7.040 6.990 7.090 10,385,600 72,916,245 7.0209 5.085 5.085 5.092 5.056 5.128 14,357,967 5.0785 0.29%
2020-01-13 0 7.010 7.010 7.020 6.990 7.150 13,405,207 94,298,747 7.0345 5.071 5.071 5.078 5.056 5.172 18,532,538 5.0883 -0.28%
2020-01-10 0 7.030 7.030 7.040 7.010 7.150 20,510,326 144,383,828 7.0396 5.085 5.085 5.092 5.071 5.172 28,355,280 5.0920 -0.85%
2020-01-09 0 7.090 7.080 7.090 6.980 7.100 17,367,379 122,282,593 7.0409 5.128 5.121 5.128 5.049 5.136 24,010,193 5.0929 0.71%
2020-01-08 0 7.040 7.040 7.050 6.910 7.060 17,938,432 125,684,244 7.0064 5.092 5.092 5.100 4.998 5.107 24,799,667 5.0680 -1.26%
2020-01-07 0 7.130 7.120 7.130 7.060 7.180 5,965,780 42,486,513 7.1217 5.157 5.150 5.157 5.107 5.194 8,247,619 5.1514 0.71%
2020-01-06 0 7.080 7.080 7.100 6.950 7.200 9,294,951 65,818,645 7.0811 5.121 5.121 5.136 5.027 5.208 12,850,158 5.1220 -1.12%
2020-01-03 0 7.160 7.140 7.160 7.090 7.450 12,670,243 90,933,525 7.1769 5.179 5.165 5.179 5.128 5.389 17,516,459 5.1913 -2.85%
2020-01-02 0 7.370 7.350 7.370 7.260 7.380 3,407,561 25,048,625 7.3509 5.331 5.317 5.331 5.251 5.338 4,710,912 5.3171 1.24%
2019-12-31 0 7.280 7.280 7.290 7.270 7.390 3,222,741 23,536,261 7.3032 5.266 5.266 5.273 5.259 5.345 4,455,401 5.2826 -1.09%
2019-12-30 0 7.360 7.350 7.360 7.300 7.420 8,926,922 65,745,721 7.3649 5.324 5.317 5.324 5.280 5.367 12,341,363 5.3273 0.14%
2019-12-27 0 7.350 7.340 7.350 7.300 7.390 7,143,426 52,484,220 7.3472 5.317 5.309 5.317 5.280 5.345 9,875,701 5.3145 1.24%
2019-12-24 0 7.260 7.260 7.270 7.200 7.300 4,345,138 31,505,994 7.2509 5.251 5.251 5.259 5.208 5.280 6,007,101 5.2448 -1.22%
2019-12-23 0 7.350 7.330 7.350 7.200 7.370 12,213,579 89,489,574 7.3271 5.317 5.302 5.317 5.208 5.331 16,885,126 5.2999 0.96%
2019-12-20 0 7.280 7.250 7.290 7.030 7.280 18,996,393 137,315,087 7.2285 5.266 5.244 5.273 5.085 5.266 26,262,285 5.2286 1.53%
2019-12-19 0 7.170 7.160 7.170 7.090 7.240 8,679,418 62,055,703 7.1498 5.186 5.179 5.186 5.128 5.237 11,999,191 5.1717 -1.10%
2019-12-18 0 7.250 7.230 7.250 7.110 7.340 14,441,917 104,594,660 7.2424 5.244 5.230 5.244 5.143 5.309 19,965,777 5.2387 -0.14%
2019-12-17 0 7.260 7.250 7.260 7.080 7.340 19,761,172 143,276,303 7.2504 5.251 5.244 5.251 5.121 5.309 27,319,583 5.2445 2.54%
2019-12-16 0 7.080 7.080 7.090 6.920 7.130 14,424,967 102,083,126 7.0768 5.121 5.121 5.128 5.005 5.157 19,942,344 5.1189 -0.14%
2019-12-13 0 7.090 7.080 7.090 7.030 7.160 14,697,480 103,936,933 7.0718 5.128 5.121 5.128 5.085 5.179 20,319,090 5.1152 1.14%
2019-12-12 0 7.010 7.010 7.020 6.900 7.080 15,448,344 108,319,915 7.0117 5.071 5.071 5.078 4.991 5.121 21,357,150 5.0718 1.59%
2019-12-11 0 6.900 6.900 6.910 6.860 6.980 19,613,665 135,526,011 6.9098 4.991 4.991 4.998 4.962 5.049 27,115,656 4.9981 -0.14%
2019-12-10 0 6.910 6.910 6.930 6.900 7.020 9,349,636 65,064,178 6.9590 4.998 4.998 5.013 4.991 5.078 12,925,760 5.0337 -1.57%
2019-12-09 0 7.020 7.010 7.020 6.980 7.090 14,009,684 98,485,117 7.0298 5.078 5.071 5.078 5.049 5.128 19,368,220 5.0849 -0.43%
2019-12-06 0 7.050 7.030 7.050 6.800 7.050 20,724,065 144,925,704 6.9931 5.100 5.085 5.100 4.919 5.100 28,650,771 5.0584 3.68%
2019-12-05 0 6.800 6.790 6.800 6.680 6.870 11,041,361 74,681,776 6.7638 4.919 4.911 4.919 4.832 4.969 15,264,549 4.8925 0.89%
2019-12-04 0 6.740 6.730 6.740 6.660 6.780 12,979,589 87,357,375 6.7304 4.875 4.868 4.875 4.817 4.904 17,944,126 4.8683 -1.03%
2019-12-03 0 6.810 6.800 6.810 6.690 6.850 13,560,805 92,154,041 6.7956 4.926 4.919 4.926 4.839 4.955 18,747,650 4.9155 1.64%
2019-12-02 0 6.700 6.700 6.710 6.610 6.810 7,936,900 53,173,557 6.6995 4.846 4.846 4.854 4.781 4.926 10,972,669 4.8460 0.15%
2019-11-29 0 6.740 6.740 6.750 6.690 6.820 11,192,078 75,418,945 6.7386 4.839 4.839 4.846 4.803 4.897 15,588,556 4.8381 -1.03%
2019-11-28 0 6.810 6.800 6.810 6.700 6.880 8,836,000 60,206,048 6.8137 4.889 4.882 4.889 4.810 4.940 12,306,962 4.8920 -0.29%
2019-11-27 0 6.830 6.820 6.830 6.640 6.830 10,411,861 70,341,373 6.7559 4.904 4.897 4.904 4.767 4.904 14,501,853 4.8505 0.44%
2019-11-26 0 6.800 6.790 6.800 6.580 6.810 36,900,543 249,515,130 6.7618 4.882 4.875 4.882 4.724 4.889 51,395,833 4.8548 2.41%
2019-11-25 0 6.640 6.630 6.640 6.580 6.730 16,851,288 112,082,696 6.6513 4.767 4.760 4.767 4.724 4.832 23,470,819 4.7754 2.63%
2019-11-22 0 6.470 6.450 6.470 6.410 6.590 13,712,400 88,629,008 6.4634 4.645 4.631 4.645 4.602 4.731 19,098,912 4.6405 -1.37%
2019-11-21 0 6.560 6.550 6.560 6.330 6.580 17,307,849 112,205,655 6.4829 4.710 4.703 4.710 4.545 4.724 24,106,727 4.6545 1.39%
2019-11-20 0 6.470 6.460 6.470 6.400 6.640 17,361,202 112,287,630 6.4677 4.645 4.638 4.645 4.595 4.767 24,181,038 4.6436 -3.14%
2019-11-19 0 6.680 6.670 6.680 6.280 6.850 28,876,795 191,692,513 6.6383 4.796 4.789 4.796 4.509 4.918 40,220,192 4.7661 4.54%
2019-11-18 0 6.390 6.380 6.390 6.270 6.410 11,837,762 75,295,794 6.3606 4.588 4.581 4.588 4.502 4.602 16,487,878 4.5667 0.95%
2019-11-15 0 6.330 6.330 6.340 6.310 6.510 7,215,200 45,806,284 6.3486 4.545 4.545 4.552 4.530 4.674 10,049,478 4.5581 -1.25%
2019-11-14 0 6.410 6.400 6.410 6.320 6.560 8,110,796 51,971,816 6.4077 4.602 4.595 4.602 4.538 4.710 11,296,883 4.6005 -0.93%
2019-11-13 0 6.470 6.460 6.470 6.370 6.550 10,940,017 70,580,213 6.4516 4.645 4.638 4.645 4.573 4.703 15,237,480 4.6320 -0.77%
2019-11-12 0 6.520 6.520 6.530 6.400 6.550 6,648,220 43,180,217 6.4950 4.681 4.681 4.688 4.595 4.703 9,259,777 4.6632 0.31%
2019-11-11 0 6.500 6.490 6.500 6.450 6.640 8,892,670 58,150,802 6.5392 4.667 4.660 4.667 4.631 4.767 12,385,893 4.6949 -3.13%
2019-11-08 0 6.710 6.700 6.710 6.610 6.740 8,087,800 54,100,048 6.6891 4.818 4.810 4.818 4.746 4.839 11,264,854 4.8026 0.00%
2019-11-07 0 6.710 6.710 6.720 6.590 6.750 7,865,800 52,474,084 6.6712 4.818 4.818 4.825 4.731 4.846 10,955,647 4.7897 1.05%
2019-11-06 0 6.640 6.640 6.650 6.570 6.740 12,043,416 80,085,799 6.6498 4.767 4.767 4.774 4.717 4.839 16,774,317 4.7743 -1.48%
2019-11-05 0 6.740 6.730 6.740 6.650 6.820 10,803,785 72,655,124 6.7250 4.839 4.832 4.839 4.774 4.897 15,047,733 4.8283 -1.32%
2019-11-04 0 6.830 6.820 6.830 6.620 6.830 13,125,695 88,591,642 6.7495 4.904 4.897 4.904 4.753 4.904 18,281,737 4.8459 3.17%
2019-11-01 0 6.620 6.610 6.620 6.420 6.660 9,641,000 63,396,419 6.5757 4.753 4.746 4.753 4.609 4.782 13,428,182 4.7211 0.00%
2019-10-31 0 6.620 6.610 6.620 6.500 6.650 14,140,026 93,472,111 6.6105 4.753 4.746 4.753 4.667 4.774 19,694,518 4.7461 0.91%
2019-10-30 0 6.560 6.550 6.560 6.480 6.580 13,415,695 87,533,369 6.5247 4.710 4.703 4.710 4.652 4.724 18,685,655 4.6845 1.08%
2019-10-29 0 6.490 6.480 6.490 6.460 6.580 17,843,168 116,407,218 6.5239 4.660 4.652 4.660 4.638 4.724 24,852,330 4.6840 0.46%
2019-10-28 0 6.460 6.460 6.470 6.340 6.500 10,856,060 70,082,370 6.4556 4.638 4.638 4.645 4.552 4.667 15,120,543 4.6349 1.41%
2019-10-25 0 6.370 6.360 6.370 6.240 6.410 6,651,010 42,286,669 6.3579 4.573 4.566 4.573 4.480 4.602 9,263,663 4.5648 1.43%
2019-10-24 0 6.280 6.270 6.280 6.150 6.290 8,907,335 55,622,461 6.2446 4.509 4.502 4.509 4.416 4.516 12,406,319 4.4834 1.29%
2019-10-23 0 6.200 6.200 6.210 6.170 6.350 9,929,000 61,824,700 6.2267 4.451 4.451 4.459 4.430 4.559 13,829,315 4.4706 -2.82%
2019-10-22 0 6.380 6.370 6.380 6.300 6.460 9,735,483 62,083,502 6.3770 4.581 4.573 4.581 4.523 4.638 13,559,780 4.5785 0.00%
2019-10-21 0 6.380 6.370 6.380 6.320 6.450 7,149,002 45,738,785 6.3979 4.581 4.573 4.581 4.538 4.631 9,957,276 4.5935 0.31%
2019-10-18 0 6.360 6.350 6.360 6.280 6.450 11,045,989 70,340,336 6.3680 4.566 4.559 4.566 4.509 4.631 15,385,080 4.5720 0.63%
2019-10-17 0 6.320 6.310 6.320 6.170 6.370 17,898,407 113,071,424 6.3174 4.538 4.530 4.538 4.430 4.573 24,929,268 4.5357 0.96%
2019-10-16 0 6.260 6.240 6.260 6.160 6.300 15,521,000 96,812,750 6.2375 4.494 4.480 4.494 4.423 4.523 21,617,967 4.4783 -0.16%
2019-10-15 0 6.270 6.270 6.280 6.220 6.460 15,877,736 99,644,571 6.2757 4.502 4.502 4.509 4.466 4.638 22,114,836 4.5058 -1.10%
2019-10-14 0 6.340 6.340 6.350 6.180 6.360 10,256,000 64,764,350 6.3148 4.552 4.552 4.559 4.437 4.566 14,284,767 4.5338 1.12%
2019-10-11 0 6.270 6.260 6.270 6.150 6.280 7,445,331 46,472,144 6.2418 4.502 4.494 4.502 4.416 4.509 10,370,010 4.4814 1.95%
2019-10-10 0 6.150 6.140 6.150 6.110 6.220 7,916,645 48,745,795 6.1574 4.416 4.408 4.416 4.387 4.466 11,026,465 4.4208 -0.32%
2019-10-09 0 6.170 6.160 6.170 6.110 6.250 9,482,672 58,658,526 6.1859 4.430 4.423 4.430 4.387 4.487 13,207,660 4.4413 0.65%
2019-10-08 0 6.130 6.120 6.130 6.100 6.230 10,541,481 64,915,156 6.1581 4.401 4.394 4.401 4.380 4.473 14,682,391 4.4213 -0.33%
2019-10-04 0 6.150 6.150 6.160 6.110 6.220 12,225,319 75,312,459 6.1604 4.416 4.416 4.423 4.387 4.466 17,027,675 4.4229 -0.49%
2019-10-03 0 6.180 6.180 6.190 6.110 6.210 13,859,074 85,479,277 6.1677 4.437 4.437 4.444 4.387 4.459 19,303,202 4.4282 -0.96%
2019-10-02 0 6.240 6.220 6.240 6.210 6.320 11,362,000 71,056,715 6.2539 4.480 4.466 4.480 4.459 4.538 15,825,226 4.4901 -0.48%
2019-09-30 0 6.270 6.260 6.270 6.060 6.270 16,022,000 99,861,028 6.2327 4.502 4.494 4.502 4.351 4.502 22,315,770 4.4749 2.28%
2019-09-27 0 6.130 6.110 6.130 6.090 6.230 7,612,000 46,730,050 6.1390 4.401 4.387 4.401 4.372 4.473 10,602,150 4.4076 -0.81%
2019-09-26 0 6.180 6.160 6.180 6.130 6.210 9,461,789 58,385,983 6.1707 4.437 4.423 4.437 4.401 4.459 13,178,574 4.4304 0.98%
2019-09-25 0 6.120 6.120 6.130 6.060 6.220 6,710,615 41,093,805 6.1237 4.394 4.394 4.401 4.351 4.466 9,346,682 4.3966 -0.16%
2019-09-24 0 6.130 6.130 6.150 6.090 6.200 7,880,058 48,477,249 6.1519 4.401 4.401 4.416 4.372 4.451 10,975,506 4.4169 -0.65%
2019-09-23 0 6.170 6.160 6.170 6.100 6.230 6,894,875 42,431,964 6.1541 4.430 4.423 4.430 4.380 4.473 9,603,323 4.4185 0.82%
2019-09-20 0 6.120 6.120 6.150 6.120 6.270 16,162,215 99,455,693 6.1536 4.394 4.394 4.416 4.394 4.502 22,511,064 4.4181 -1.45%
2019-09-19 0 6.210 6.200 6.210 6.130 6.300 9,302,692 57,634,129 6.1954 4.459 4.451 4.459 4.401 4.523 12,956,980 4.4481 -0.80%
2019-09-18 0 6.260 6.250 6.260 6.260 6.340 5,644,717 35,448,532 6.2799 4.494 4.487 4.494 4.494 4.552 7,862,078 4.5088 -0.95%
2019-09-17 0 6.320 6.320 6.330 6.300 6.400 8,782,236 55,646,808 6.3363 4.538 4.538 4.545 4.523 4.595 12,232,078 4.5493 -1.86%
2019-09-16 0 6.440 6.430 6.440 6.320 6.440 6,754,021 43,344,702 6.4176 4.624 4.617 4.624 4.538 4.624 9,407,139 4.6076 -0.31%
2019-09-13 0 6.460 6.450 6.460 6.350 6.490 9,655,681 62,285,926 6.4507 4.638 4.631 4.638 4.559 4.660 13,448,630 4.6314 0.62%
2019-09-12 0 6.420 6.420 6.440 6.290 6.490 10,316,000 65,898,480 6.3880 4.609 4.609 4.624 4.516 4.660 14,368,336 4.5864 -0.77%
2019-09-11 0 6.470 6.450 6.470 6.310 6.500 17,993,955 115,986,966 6.4459 4.645 4.631 4.645 4.530 4.667 25,062,349 4.6279 -0.31%
2019-09-10 0 6.490 6.480 6.490 6.370 6.490 14,585,471 94,045,194 6.4479 4.660 4.652 4.660 4.573 4.660 20,314,943 4.6294 0.31%
2019-09-09 0 6.470 6.460 6.470 6.220 6.470 30,093,768 192,372,794 6.3924 4.645 4.638 4.645 4.466 4.645 41,915,217 4.5896 3.85%
2019-09-06 0 6.230 6.220 6.230 6.200 6.450 98,293,868 613,998,867 6.2466 4.473 4.466 4.473 4.451 4.631 136,905,714 4.4848 -1.27%
2019-09-05 0 6.310 6.270 6.310 6.210 6.350 23,380,000 147,147,775 6.2937 4.530 4.502 4.530 4.459 4.559 32,564,143 4.5187 -0.16%
2019-09-04 0 6.320 6.320 6.330 6.050 6.390 16,318,343 102,262,629 6.2667 4.538 4.538 4.545 4.344 4.588 22,728,523 4.4993 3.95%
2019-09-03 0 6.080 6.080 6.090 6.010 6.180 10,920,765 66,386,349 6.0789 4.365 4.365 4.372 4.315 4.437 15,210,665 4.3645 -0.98%
2019-09-02 0 6.140 6.130 6.140 6.050 6.170 12,131,000 74,219,118 6.1181 4.408 4.401 4.408 4.344 4.430 16,896,305 4.3926 0.49%
2019-08-30 0 6.110 6.110 6.120 6.070 6.240 16,820,911 103,125,842 6.1308 4.387 4.387 4.394 4.358 4.480 23,428,510 4.4017 -0.65%
2019-08-29 0 6.150 6.140 6.150 5.950 6.160 12,077,196 73,626,950 6.0964 4.416 4.408 4.416 4.272 4.423 16,821,366 4.3770 3.02%
2019-08-28 0 5.970 5.970 5.990 5.930 6.050 9,768,600 58,473,188 5.9858 4.286 4.286 4.301 4.258 4.344 13,605,906 4.2976 0.17%
2019-08-27 0 5.960 5.950 5.960 5.910 6.070 20,709,604 123,449,510 5.9610 4.279 4.272 4.279 4.243 4.358 28,844,761 4.2798 0.34%
2019-08-26 0 5.940 5.940 5.950 5.840 5.990 10,502,515 62,266,130 5.9287 4.265 4.265 4.272 4.193 4.301 14,628,118 4.2566 -2.46%
2019-08-23 0 6.090 6.090 6.100 5.980 6.180 7,275,203 44,402,787 6.1033 4.372 4.372 4.380 4.293 4.437 10,133,052 4.3820 -1.46%
2019-08-22 0 6.180 6.170 6.180 6.070 6.240 11,700,000 72,028,591 6.1563 4.437 4.430 4.437 4.358 4.480 16,296,000 4.4200 1.42%
2019-08-21 0 6.320 6.320 6.340 6.260 6.450 6,899,909 43,874,998 6.3588 4.375 4.375 4.389 4.333 4.465 9,967,722 4.4017 0.32%
2019-08-20 0 6.300 6.300 6.310 6.170 6.420 25,733,579 162,615,897 6.3192 4.361 4.361 4.368 4.271 4.444 37,175,150 4.3743 -2.33%
2019-08-19 0 6.450 6.440 6.450 6.110 6.490 22,343,891 143,371,311 6.4166 4.465 4.458 4.465 4.229 4.493 32,278,351 4.4417 6.61%
2019-08-16 0 6.050 6.050 6.060 5.860 6.130 16,510,071 99,326,330 6.0161 4.188 4.188 4.195 4.056 4.243 23,850,719 4.1645 1.17%
2019-08-15 0 5.980 5.960 5.980 5.760 6.000 9,183,545 54,508,004 5.9354 4.140 4.126 4.140 3.987 4.153 13,266,700 4.1086 1.87%
2019-08-14 0 5.870 5.870 5.890 5.870 6.180 15,702,461 93,632,713 5.9629 4.063 4.063 4.077 4.063 4.278 22,684,033 4.1277 -2.65%
2019-08-13 0 6.030 6.030 6.050 5.950 6.170 9,300,305 56,142,134 6.0366 4.174 4.174 4.188 4.119 4.271 13,435,373 4.1787 -1.15%
2019-08-12 0 6.100 6.070 6.100 5.930 6.190 9,536,000 58,152,208 6.0982 4.223 4.202 4.223 4.105 4.285 13,775,862 4.2213 2.52%
2019-08-09 0 5.950 5.950 5.960 5.930 6.020 8,479,655 50,556,808 5.9621 4.119 4.119 4.126 4.105 4.167 12,249,849 4.1271 -0.34%
2019-08-08 0 5.970 5.970 5.980 5.930 6.050 8,367,000 50,060,724 5.9831 4.133 4.133 4.140 4.105 4.188 12,087,105 4.1417 0.67%
2019-08-07 0 5.930 5.930 5.940 5.840 6.040 8,485,300 50,359,821 5.9349 4.105 4.105 4.112 4.043 4.181 12,258,003 4.1083 -0.84%
2019-08-06 0 5.980 5.980 5.990 5.690 6.060 17,306,000 102,741,625 5.9368 4.140 4.140 4.146 3.939 4.195 25,000,531 4.1096 0.50%
2019-08-05 0 5.950 5.950 5.970 5.870 6.020 8,270,200 49,166,641 5.9450 4.119 4.119 4.133 4.063 4.167 11,947,266 4.1153 -1.65%
2019-08-02 0 6.050 6.050 6.060 5.910 6.080 9,059,000 54,428,500 6.0082 4.188 4.188 4.195 4.091 4.209 13,086,780 4.1590 -2.42%
2019-08-01 0 6.200 6.180 6.200 5.650 6.230 11,857,292 72,957,448 6.1530 4.292 4.278 4.292 3.911 4.313 17,129,238 4.2592 1.14%
2019-07-31 0 6.130 6.130 6.160 6.090 6.260 6,920,514 42,590,563 6.1542 4.243 4.243 4.264 4.216 4.333 9,997,488 4.2601 -1.92%
2019-07-30 0 6.250 6.250 6.260 6.220 6.360 6,335,570 39,696,403 6.2656 4.326 4.326 4.333 4.306 4.403 9,152,468 4.3372 0.00%
2019-07-29 0 6.250 6.240 6.250 6.190 6.350 4,452,139 27,738,276 6.2303 4.326 4.319 4.326 4.285 4.396 6,431,633 4.3128 0.16%
2019-07-26 0 6.240 6.240 6.250 6.230 6.320 4,017,719 25,106,156 6.2489 4.319 4.319 4.326 4.313 4.375 5,804,063 4.3256 -1.58%
2019-07-25 0 6.340 6.330 6.340 6.270 6.350 3,046,000 19,231,550 6.3137 4.389 4.382 4.389 4.340 4.396 4,400,302 4.3705 1.44%
2019-07-24 0 6.250 6.250 6.260 6.240 6.360 4,810,312 30,207,838 6.2798 4.326 4.326 4.333 4.319 4.403 6,949,056 4.3470 -0.16%
2019-07-23 0 6.260 6.260 6.270 6.230 6.350 6,326,768 39,651,329 6.2672 4.333 4.333 4.340 4.313 4.396 9,139,753 4.3383 1.29%
2019-07-22 0 6.180 6.180 6.190 6.160 6.350 4,573,948 28,464,107 6.2231 4.278 4.278 4.285 4.264 4.396 6,607,600 4.3078 -1.59%
2019-07-19 0 6.280 6.280 6.290 6.250 6.330 7,941,494 49,916,702 6.2856 4.347 4.347 4.354 4.326 4.382 11,472,412 4.3510 -0.32%
2019-07-18 0 6.300 6.290 6.300 6.200 6.350 8,682,022 54,676,681 6.2977 4.361 4.354 4.361 4.292 4.396 12,542,191 4.3594 1.45%
2019-07-17 0 6.210 6.200 6.210 6.110 6.210 7,442,860 45,957,305 6.1747 4.299 4.292 4.299 4.229 4.299 10,752,078 4.2743 -0.64%
2019-07-16 0 6.250 6.240 6.250 6.190 6.280 5,308,001 33,072,716 6.2307 4.326 4.319 4.326 4.285 4.347 7,668,025 4.3131 -0.32%
2019-07-15 0 6.270 6.260 6.270 6.100 6.300 7,270,154 45,386,196 6.2428 4.340 4.333 4.340 4.223 4.361 10,502,584 4.3214 1.95%
2019-07-12 0 6.150 6.150 6.160 6.150 6.340 9,594,494 59,521,369 6.2037 4.257 4.257 4.264 4.257 4.389 13,860,363 4.2944 -2.38%
2019-07-11 0 6.300 6.280 6.300 6.220 6.310 7,507,599 47,149,153 6.2802 4.361 4.347 4.361 4.306 4.368 10,845,601 4.3473 0.80%
2019-07-10 0 6.250 6.240 6.250 6.180 6.300 7,468,449 46,551,238 6.2331 4.326 4.319 4.326 4.278 4.361 10,789,044 4.3147 1.30%
2019-07-09 0 6.170 6.170 6.180 6.160 6.250 6,011,213 37,204,438 6.1892 4.271 4.271 4.278 4.264 4.326 8,683,897 4.2843 -1.28%
2019-07-08 0 6.250 6.240 6.250 6.210 6.330 6,046,623 37,804,841 6.2522 4.326 4.319 4.326 4.299 4.382 8,735,051 4.3279 -1.88%
2019-07-05 0 6.370 6.360 6.370 6.280 6.400 2,963,197 18,851,945 6.3620 4.409 4.403 4.409 4.347 4.430 4,280,683 4.4040 0.16%
2019-07-04 0 6.360 6.360 6.370 6.320 6.440 2,871,500 18,298,390 6.3724 4.403 4.403 4.409 4.375 4.458 4,148,216 4.4111 -0.62%
2019-07-03 0 6.400 6.390 6.400 6.260 6.460 10,363,500 66,017,045 6.3701 4.430 4.423 4.430 4.333 4.472 14,971,282 4.4096 -1.08%
2019-07-02 0 6.470 6.460 6.470 6.350 6.470 24,846,646 159,696,010 6.4273 4.479 4.472 4.479 4.396 4.479 35,893,872 4.4491 1.89%
2019-06-28 0 6.350 6.350 6.360 6.350 6.500 15,124,329 96,593,960 6.3867 4.396 4.396 4.403 4.396 4.499 21,848,854 4.4210 -3.20%
2019-06-27 0 6.560 6.550 6.560 6.360 6.580 12,234,290 79,557,310 6.5028 4.541 4.534 4.541 4.403 4.555 17,673,856 4.5014 3.31%
2019-06-26 0 6.350 6.340 6.350 6.260 6.360 11,387,000 71,964,737 6.3199 4.396 4.389 4.396 4.333 4.403 16,449,847 4.3748 0.16%
2019-06-25 0 6.340 6.340 6.350 6.260 6.380 7,295,884 46,288,201 6.3444 4.389 4.389 4.396 4.333 4.416 10,539,754 4.3918 0.63%
2019-06-24 0 6.300 6.280 6.300 6.240 6.380 7,379,937 46,486,126 6.2990 4.361 4.347 4.361 4.319 4.416 10,661,178 4.3603 0.32%
2019-06-21 0 6.280 6.270 6.280 6.200 6.360 28,863,085 180,278,866 6.2460 4.347 4.340 4.347 4.292 4.403 41,696,086 4.3236 1.29%
2019-06-20 0 6.200 6.190 6.200 6.120 6.340 14,756,020 91,517,313 6.2020 4.292 4.285 4.292 4.236 4.389 21,316,788 4.2932 2.14%
2019-06-19 0 6.070 6.060 6.070 6.000 6.130 13,827,610 83,938,982 6.0704 4.202 4.195 4.202 4.153 4.243 19,975,592 4.2021 3.41%
2019-06-18 0 5.870 5.850 5.870 5.690 5.940 21,172,728 123,231,876 5.8203 4.063 4.050 4.063 3.939 4.112 30,586,470 4.0290 1.73%
2019-06-17 0 5.770 5.770 5.780 5.700 5.840 4,639,365 26,814,403 5.7798 3.994 3.994 4.001 3.946 4.043 6,702,103 4.0009 0.35%
2019-06-14 0 5.750 5.750 5.760 5.650 5.840 8,195,907 46,897,124 5.7220 3.980 3.980 3.987 3.911 4.043 11,839,942 3.9609 -0.86%
2019-06-13 0 5.800 5.780 5.800 5.680 5.810 11,026,138 63,352,823 5.7457 4.015 4.001 4.015 3.932 4.022 15,928,540 3.9773 -0.51%
2019-06-12 0 5.830 5.810 5.830 5.780 5.950 8,017,300 46,803,033 5.8378 4.036 4.022 4.036 4.001 4.119 11,581,923 4.0410 -1.02%
2019-06-11 0 5.890 5.880 5.890 5.800 5.960 7,458,507 43,834,793 5.8772 4.077 4.070 4.077 4.015 4.126 10,774,681 4.0683 -0.34%
2019-06-10 0 5.910 5.900 5.910 5.710 5.960 12,530,492 73,792,688 5.8890 4.091 4.084 4.091 3.953 4.126 18,101,754 4.0765 3.14%
2019-06-06 0 5.730 5.730 5.740 5.570 5.800 9,747,000 55,753,865 5.7201 3.966 3.966 3.973 3.856 4.015 14,080,676 3.9596 -0.52%
2019-06-05 0 5.760 5.760 5.770 5.700 5.810 9,051,000 52,024,245 5.7479 3.987 3.987 3.994 3.946 4.022 13,075,223 3.9788 1.41%
2019-06-04 0 5.680 5.670 5.680 5.600 5.780 6,569,745 37,167,086 5.6573 3.932 3.925 3.932 3.876 4.001 9,490,761 3.9161 -1.73%
2019-06-03 0 5.780 5.760 5.780 5.550 5.840 17,345,904 99,997,635 5.7649 4.001 3.987 4.001 3.842 4.043 25,058,177 3.9906 3.40%
2019-05-31 0 5.590 5.580 5.590 5.530 5.640 12,799,090 71,530,575 5.5887 3.870 3.863 3.870 3.828 3.904 18,489,775 3.8687 -0.71%
2019-05-30 0 5.630 5.620 5.630 5.560 5.720 17,096,917 96,138,317 5.6231 3.897 3.890 3.897 3.849 3.960 24,698,487 3.8925 -1.57%
2019-05-29 0 5.720 5.720 5.730 5.630 5.800 7,328,462 41,951,263 5.7244 3.960 3.960 3.966 3.897 4.015 10,586,816 3.9626 -0.52%
2019-05-28 0 5.750 5.750 5.760 5.520 5.780 30,328,125 173,493,251 5.7205 3.980 3.980 3.987 3.821 4.001 43,812,507 3.9599 1.41%
2019-05-27 0 5.670 5.670 5.680 5.650 5.810 11,174,350 63,506,853 5.6833 3.925 3.925 3.932 3.911 4.022 16,142,649 3.9341 -2.58%
2019-05-24 0 5.820 5.810 5.820 5.700 5.840 9,753,198 56,407,345 5.7835 4.029 4.022 4.029 3.946 4.043 14,089,630 4.0035 0.00%
2019-05-23 0 5.820 5.810 5.820 5.700 5.920 9,725,867 56,460,418 5.8052 4.029 4.022 4.029 3.946 4.098 14,050,147 4.0185 0.17%
2019-05-22 0 5.810 5.810 5.820 5.800 5.940 8,635,350 50,334,079 5.8288 4.022 4.022 4.029 4.015 4.112 12,474,768 4.0349 -1.53%
2019-05-21 0 5.900 5.890 5.900 5.870 6.020 14,037,000 83,098,296 5.9199 4.084 4.077 4.084 4.063 4.167 20,278,080 4.0979 -1.67%
2019-05-20 0 6.000 5.980 6.000 5.960 6.120 9,109,009 54,713,538 6.0065 4.153 4.140 4.153 4.126 4.236 13,159,024 4.1579 -1.15%
2019-05-17 0 6.070 6.050 6.070 5.930 6.190 16,118,680 97,163,448 6.0280 4.202 4.188 4.202 4.105 4.285 23,285,309 4.1727 -0.98%
2019-05-16 0 6.130 6.130 6.140 5.930 6.180 9,630,396 59,042,188 6.1308 4.243 4.243 4.250 4.105 4.278 13,912,228 4.2439 1.83%
2019-05-15 0 6.020 6.020 6.040 5.900 6.080 16,489,765 98,875,812 5.9962 4.167 4.167 4.181 4.084 4.209 23,821,385 4.1507 -0.50%
2019-05-14 0 6.050 6.050 6.070 5.920 6.240 14,360,348 86,400,459 6.0166 4.188 4.188 4.202 4.098 4.319 20,745,194 4.1648 -1.94%
2019-05-10 0 6.170 6.170 6.180 6.050 6.300 19,540,992 120,211,097 6.1517 4.271 4.271 4.278 4.188 4.361 28,229,237 4.2584 -0.96%
2019-05-09 0 6.230 6.220 6.230 6.080 6.250 18,443,233 114,095,038 6.1863 4.313 4.306 4.313 4.209 4.326 26,643,397 4.2823 0.00%
2019-05-08 0 6.230 6.200 6.230 6.170 6.470 19,832,507 124,624,061 6.2838 4.313 4.292 4.313 4.271 4.479 28,650,365 4.3498 -1.58%
2019-05-07 0 6.330 6.320 6.330 6.180 6.350 11,434,000 72,021,215 6.2989 4.382 4.375 4.382 4.278 4.396 16,517,744 4.3602 1.61%
2019-05-06 0 6.230 6.220 6.230 6.080 6.240 9,900,110 61,205,347 6.1823 4.313 4.306 4.313 4.209 4.319 14,301,861 4.2795 -0.95%
2019-05-03 0 6.290 6.280 6.290 6.190 6.300 7,047,000 44,134,118 6.2628 4.354 4.347 4.354 4.285 4.361 10,180,212 4.3353 -0.16%
2019-05-02 0 6.300 6.300 6.310 6.140 6.320 6,445,063 40,378,724 6.2651 4.361 4.361 4.368 4.250 4.375 9,310,644 4.3368 1.29%
2019-04-30 0 6.220 6.220 6.230 6.100 6.270 5,626,657 34,895,415 6.2018 4.306 4.306 4.313 4.223 4.340 8,128,361 4.2930 -0.32%
2019-04-29 0 6.240 6.220 6.240 6.160 6.260 3,523,500 21,903,375 6.2164 4.319 4.306 4.319 4.264 4.333 5,090,106 4.3031 1.13%
2019-04-26 0 6.170 6.160 6.170 6.100 6.210 5,930,544 36,499,342 6.1545 4.271 4.264 4.271 4.223 4.299 8,567,361 4.2603 -0.32%
2019-04-25 0 6.190 6.170 6.190 6.150 6.270 6,222,176 38,579,445 6.2003 4.285 4.271 4.285 4.257 4.340 8,988,657 4.2920 -0.32%
2019-04-24 0 6.210 6.200 6.210 6.140 6.260 5,995,270 37,136,392 6.1943 4.299 4.292 4.299 4.250 4.333 8,660,865 4.2878 0.16%
2019-04-23 0 6.200 6.200 6.210 6.100 6.210 5,782,774 35,747,597 6.1817 4.292 4.292 4.299 4.223 4.299 8,353,890 4.2792 -0.16%
2019-04-18 0 6.210 6.210 6.220 6.170 6.270 6,817,188 42,461,381 6.2286 4.299 4.299 4.306 4.271 4.340 9,848,222 4.3116 -0.96%
2019-04-17 0 6.270 6.270 6.280 6.240 6.340 6,365,349 39,956,576 6.2772 4.340 4.340 4.347 4.319 4.389 9,195,488 4.3452 -1.26%
2019-04-16 0 6.350 6.330 6.350 6.270 6.410 6,096,183 38,612,407 6.3339 4.396 4.382 4.396 4.340 4.437 8,806,646 4.3845 0.95%
2019-04-15 0 6.290 6.290 6.300 6.290 6.500 4,277,603 27,220,267 6.3634 4.354 4.354 4.361 4.354 4.499 6,179,495 4.4049 -1.41%
2019-04-12 0 6.380 6.380 6.390 6.330 6.530 7,931,311 50,587,479 6.3782 4.416 4.416 4.423 4.382 4.520 11,457,702 4.4152 -1.69%
2019-04-11 0 6.490 6.490 6.500 6.460 6.530 8,988,060 58,379,131 6.4952 4.493 4.493 4.499 4.472 4.520 12,984,299 4.4961 -0.92%
2019-04-10 0 6.550 6.530 6.550 6.460 6.700 8,673,100 56,616,972 6.5279 4.534 4.520 4.534 4.472 4.638 12,529,302 4.5188 -1.36%
2019-04-09 0 6.640 6.630 6.640 6.560 6.690 9,160,388 60,721,350 6.6287 4.596 4.589 4.596 4.541 4.631 13,233,247 4.5885 0.00%
2019-04-08 0 6.640 6.620 6.640 6.590 6.790 11,227,641 74,815,372 6.6635 4.596 4.583 4.596 4.562 4.700 16,219,634 4.6126 0.00%
2019-04-04 0 6.640 6.640 6.650 6.600 6.720 7,444,415 49,439,944 6.6412 4.596 4.596 4.603 4.569 4.652 10,754,324 4.5972 -1.04%
2019-04-03 0 6.710 6.710 6.720 6.520 6.720 11,930,688 79,437,954 6.6583 4.645 4.645 4.652 4.513 4.652 17,235,267 4.6090 3.07%
2019-04-02 0 6.510 6.500 6.510 6.480 6.570 6,374,728 41,532,075 6.5151 4.506 4.499 4.506 4.486 4.548 9,209,037 4.5099 -0.31%
2019-04-01 0 6.530 6.530 6.540 6.500 6.620 10,570,920 69,273,575 6.5532 4.520 4.520 4.527 4.499 4.583 15,270,924 4.5363 0.15%
2019-03-29 0 6.520 6.510 6.520 6.500 6.580 9,662,476 63,063,928 6.5267 4.513 4.506 4.513 4.499 4.555 13,958,571 4.5179 0.15%
2019-03-28 0 6.510 6.510 6.520 6.450 6.580 7,811,881 50,893,332 6.5149 4.506 4.506 4.513 4.465 4.555 11,285,171 4.5098 0.31%
2019-03-27 0 6.490 6.480 6.490 6.310 6.490 10,451,024 67,369,773 6.4462 4.493 4.486 4.493 4.368 4.493 15,097,721 4.4622 0.78%
2019-03-26 0 6.440 6.420 6.440 6.240 6.480 16,401,048 105,061,669 6.4058 4.458 4.444 4.458 4.319 4.486 23,693,223 4.4342 1.74%
2019-03-25 0 6.330 6.330 6.340 6.250 6.380 11,367,200 71,976,577 6.3320 4.382 4.382 4.389 4.326 4.416 16,421,243 4.3831 -2.31%
2019-03-22 0 6.480 6.470 6.480 6.380 6.620 10,768,122 69,661,920 6.4693 4.486 4.479 4.486 4.416 4.583 15,555,806 4.4782 -0.46%
2019-03-21 0 6.510 6.500 6.510 6.410 6.600 12,671,449 82,201,607 6.4872 4.506 4.499 4.506 4.437 4.569 18,305,383 4.4906 0.31%
2019-03-20 0 6.490 6.470 6.490 6.360 6.500 16,108,525 103,900,050 6.4500 4.493 4.479 4.493 4.403 4.499 23,270,639 4.4649 1.41%
2019-03-19 0 6.400 6.400 6.410 6.300 6.460 16,705,047 106,673,449 6.3857 4.430 4.430 4.437 4.361 4.472 24,132,385 4.4203 0.47%
2019-03-18 0 6.370 6.350 6.370 6.210 6.380 14,453,892 91,513,897 6.3314 4.409 4.396 4.409 4.299 4.416 20,880,329 4.3828 2.41%
2019-03-15 0 6.220 6.220 6.240 6.140 6.300 16,471,853 102,552,680 6.2259 4.306 4.306 4.319 4.250 4.361 23,795,509 4.3097 -0.64%
2019-03-14 0 6.260 6.250 6.260 6.160 6.300 8,147,565 50,825,335 6.2381 4.333 4.326 4.333 4.264 4.361 11,770,106 4.3182 0.97%
2019-03-13 0 6.200 6.200 6.210 6.160 6.290 5,408,300 33,615,110 6.2155 4.292 4.292 4.299 4.264 4.354 7,812,919 4.3025 -0.80%
2019-03-12 0 6.250 6.240 6.250 6.170 6.300 6,350,659 39,625,905 6.2397 4.326 4.319 4.326 4.271 4.361 9,174,266 4.3192 2.29%
2019-03-11 0 6.110 6.100 6.110 6.070 6.130 10,273,676 62,698,130 6.1028 4.229 4.223 4.229 4.202 4.243 14,841,521 4.2245 0.33%
2019-03-08 0 6.090 6.080 6.090 6.050 6.210 8,253,636 50,443,882 6.1117 4.216 4.209 4.216 4.188 4.299 11,923,338 4.2307 -2.56%
2019-03-07 0 6.250 6.240 6.250 6.230 6.430 7,962,305 50,108,788 6.2933 4.326 4.319 4.326 4.313 4.451 11,502,476 4.3563 -0.64%
2019-03-06 0 6.290 6.280 6.290 6.250 6.320 11,016,688 69,195,755 6.2810 4.354 4.347 4.354 4.326 4.375 15,914,888 4.3479 -0.47%
2019-03-05 0 6.320 6.310 6.320 6.310 6.460 8,832,808 56,014,819 6.3417 4.375 4.368 4.375 4.368 4.472 12,760,019 4.3899 -1.25%
2019-03-04 0 6.400 6.390 6.400 6.340 6.570 9,525,000 61,185,003 6.4236 4.430 4.423 4.430 4.389 4.548 13,759,971 4.4466 -0.31%
2019-03-01 0 6.420 6.420 6.430 6.290 6.430 9,681,639 61,564,050 6.3588 4.444 4.444 4.451 4.354 4.451 13,986,254 4.4018 1.42%
2019-02-28 0 6.330 6.320 6.330 6.310 6.480 16,290,682 103,702,038 6.3657 4.382 4.375 4.382 4.368 4.486 23,533,786 4.4065 -2.31%
2019-02-27 0 6.480 6.460 6.480 6.440 6.590 13,453,000 87,273,930 6.4873 4.486 4.472 4.486 4.458 4.562 19,434,424 4.4907 -0.61%
2019-02-26 0 6.520 6.510 6.520 6.440 6.600 10,856,000 70,837,616 6.5252 4.513 4.506 4.513 4.458 4.569 15,682,756 4.5169 0.77%
2019-02-25 0 6.470 6.470 6.480 6.450 6.640 9,267,000 60,260,420 6.5027 4.479 4.479 4.486 4.465 4.596 13,387,260 4.5013 -2.41%
2019-02-22 0 6.630 6.620 6.630 6.570 6.740 9,650,218 64,008,768 6.6329 4.589 4.583 4.589 4.548 4.666 13,940,863 4.5914 -1.04%
2019-02-21 0 6.700 6.690 6.700 6.540 6.750 21,381,481 142,479,309 6.6637 4.638 4.631 4.638 4.527 4.673 30,888,038 4.6128 1.82%
2019-02-20 0 6.580 6.570 6.580 6.460 6.630 22,327,135 146,283,907 6.5518 4.555 4.548 4.555 4.472 4.589 32,254,145 4.5354 2.81%
2019-02-19 0 6.400 6.390 6.400 6.360 6.580 12,210,000 78,268,300 6.4102 4.430 4.423 4.430 4.403 4.555 17,638,766 4.4373 -1.39%
2019-02-18 0 6.490 6.490 6.500 6.380 6.550 7,358,000 47,731,540 6.4870 4.493 4.493 4.499 4.416 4.534 10,629,487 4.4905 0.93%
2019-02-15 0 6.430 6.420 6.430 6.300 6.500 10,475,492 66,993,103 6.3952 4.451 4.444 4.451 4.361 4.499 15,133,067 4.4269 -0.46%
2019-02-14 0 6.460 6.450 6.460 6.390 6.580 13,690,228 88,248,705 6.4461 4.472 4.465 4.472 4.423 4.555 19,777,128 4.4622 -0.62%
2019-02-13 0 6.500 6.490 6.500 6.300 6.550 18,134,000 117,470,540 6.4779 4.499 4.493 4.499 4.361 4.534 26,196,674 4.4842 1.25%
2019-02-12 0 6.420 6.420 6.430 6.350 6.460 9,359,754 59,881,309 6.3977 4.444 4.444 4.451 4.396 4.472 13,521,254 4.4287 -0.31%
2019-02-11 0 6.440 6.430 6.440 6.280 6.470 9,274,232 59,361,930 6.4007 4.458 4.451 4.458 4.347 4.479 13,397,708 4.4308 0.62%
2019-02-08 0 6.400 6.400 6.410 6.140 6.450 8,311,704 52,899,377 6.3644 4.430 4.430 4.437 4.250 4.465 12,007,224 4.4056 0.31%
2019-02-04 0 6.380 6.360 6.380 6.310 6.430 3,413,019 21,755,814 6.3744 4.416 4.403 4.416 4.368 4.451 4,930,503 4.4125 -0.31%
2019-02-01 0 6.400 6.390 6.400 6.350 6.430 12,779,749 81,747,071 6.3966 4.430 4.423 4.430 4.396 4.451 18,461,835 4.4279 1.11%
2019-01-31 0 6.330 6.310 6.330 6.110 6.340 11,083,446 69,809,371 6.2985 4.382 4.368 4.382 4.229 4.389 16,011,328 4.3600 2.76%
2019-01-30 0 6.160 6.150 6.160 6.070 6.260 15,779,692 96,971,931 6.1454 4.264 4.257 4.264 4.202 4.333 22,795,602 4.2540 -1.28%
2019-01-29 0 6.240 6.220 6.240 6.080 6.270 11,427,716 70,888,960 6.2032 4.319 4.306 4.319 4.209 4.340 16,508,666 4.2940 1.79%
2019-01-28 0 6.130 6.120 6.130 6.050 6.300 10,554,332 64,740,857 6.1341 4.243 4.236 4.243 4.188 4.361 15,246,961 4.2461 -1.13%
2019-01-25 0 6.200 6.190 6.200 6.000 6.200 15,409,000 94,790,460 6.1516 4.292 4.285 4.292 4.153 4.292 22,260,094 4.2583 1.64%
2019-01-24 0 6.100 6.090 6.100 6.030 6.150 11,363,000 69,056,717 6.0773 4.223 4.216 4.223 4.174 4.257 16,415,176 4.2069 0.66%
2019-01-23 0 6.060 6.060 6.070 5.920 6.180 7,601,000 46,060,058 6.0597 4.195 4.195 4.202 4.098 4.278 10,980,529 4.1947 0.66%
2019-01-22 0 6.020 6.020 6.030 5.900 6.060 12,452,300 74,552,028 5.9870 4.167 4.167 4.174 4.084 4.195 17,988,797 4.1444 -0.17%
2019-01-21 0 6.030 6.020 6.030 5.910 6.100 21,485,000 128,426,675 5.9775 4.174 4.167 4.174 4.091 4.223 31,037,583 4.1378 -1.63%
2019-01-18 0 6.130 6.120 6.130 6.060 6.220 13,898,785 85,267,941 6.1349 4.243 4.236 4.243 4.195 4.306 20,078,413 4.2467 -1.29%
2019-01-17 0 6.210 6.200 6.210 6.120 6.310 18,705,180 116,401,729 6.2230 4.299 4.292 4.299 4.236 4.368 27,021,810 4.3077 -0.32%
2019-01-16 0 6.230 6.230 6.240 6.200 6.360 10,078,164 63,241,991 6.2752 4.313 4.313 4.319 4.292 4.403 14,559,081 4.3438 -0.64%
2019-01-15 0 6.270 6.260 6.270 6.020 6.320 19,001,197 118,682,898 6.2461 4.340 4.333 4.340 4.167 4.375 27,449,441 4.3237 3.64%
2019-01-14 0 6.050 6.050 6.060 5.940 6.200 10,245,000 62,085,644 6.0601 4.188 4.188 4.195 4.112 4.292 14,800,095 4.1949 -1.47%
2019-01-11 0 6.140 6.130 6.140 5.970 6.240 14,548,036 88,560,639 6.0875 4.250 4.243 4.250 4.133 4.319 21,016,331 4.2139 -1.44%
2019-01-10 0 6.230 6.220 6.230 6.000 6.250 15,425,130 95,427,090 6.1865 4.313 4.306 4.313 4.153 4.326 22,283,396 4.2824 3.32%
2019-01-09 0 6.030 6.020 6.030 5.900 6.220 38,122,048 231,999,743 6.0857 4.174 4.167 4.174 4.084 4.306 55,071,735 4.2127 2.38%
2019-01-08 0 5.890 5.870 5.890 5.700 5.920 12,517,781 73,141,489 5.8430 4.077 4.063 4.077 3.946 4.098 18,083,392 4.0447 0.68%
2019-01-07 0 5.850 5.830 5.850 5.710 5.850 9,532,519 55,301,084 5.8013 4.050 4.036 4.050 3.953 4.050 13,770,833 4.0158 2.63%
2019-01-04 0 5.700 5.700 5.710 5.450 5.710 16,289,000 91,742,670 5.6322 3.946 3.946 3.953 3.773 3.953 23,531,356 3.8987 3.07%
2019-01-03 0 5.530 5.510 5.530 5.200 5.530 20,135,096 109,463,644 5.4365 3.828 3.814 3.828 3.600 3.828 29,087,490 3.7633 5.53%
2019-01-02 0 5.240 5.230 5.240 5.170 5.490 11,648,257 61,214,464 5.2552 3.627 3.620 3.627 3.579 3.800 16,827,263 3.6378 -4.38%
2018-12-31 0 5.480 5.480 5.500 5.450 5.530 2,851,000 15,628,487 5.4818 3.793 3.793 3.807 3.773 3.828 4,118,601 3.7946 1.11%
2018-12-28 0 5.420 5.400 5.420 5.340 5.450 5,328,275 28,795,466 5.4043 3.752 3.738 3.752 3.696 3.773 7,697,313 3.7410 0.93%
2018-12-27 0 5.370 5.360 5.370 5.350 5.580 7,358,091 39,924,504 5.4259 3.717 3.710 3.717 3.703 3.863 10,629,619 3.7560 -1.65%
2018-12-24 0 5.460 5.450 5.460 5.340 5.460 2,443,210 13,283,304 5.4368 3.780 3.773 3.780 3.696 3.780 3,529,501 3.7635 1.30%
2018-12-21 0 5.390 5.380 5.390 5.300 5.490 10,546,223 56,788,128 5.3847 3.731 3.724 3.731 3.669 3.800 15,235,247 3.7274 -2.53%
2018-12-20 0 5.530 5.520 5.530 5.450 5.540 6,052,000 33,302,625 5.5027 3.828 3.821 3.828 3.773 3.835 8,742,818 3.8091 -0.18%
2018-12-19 0 5.540 5.520 5.540 5.470 5.780 7,398,257 40,898,529 5.5281 3.835 3.821 3.835 3.786 4.001 10,687,643 3.8267 0.00%
2018-12-18 0 5.540 5.530 5.540 5.500 5.660 8,398,435 46,728,641 5.5640 3.835 3.828 3.835 3.807 3.918 12,132,517 3.8515 -1.07%
2018-12-17 0 5.600 5.590 5.600 5.500 5.680 6,357,280 35,543,282 5.5910 3.876 3.870 3.876 3.807 3.932 9,183,831 3.8702 0.90%
2018-12-14 0 5.550 5.540 5.550 5.500 5.590 7,169,426 39,892,240 5.5642 3.842 3.835 3.842 3.807 3.870 10,357,070 3.8517 -2.29%
2018-12-13 0 5.680 5.680 5.700 5.590 5.710 12,233,062 69,216,914 5.6582 3.932 3.932 3.946 3.870 3.953 17,672,082 3.9167 1.61%
2018-12-12 0 5.590 5.580 5.590 5.390 5.600 9,809,883 54,539,032 5.5596 3.870 3.863 3.870 3.731 3.876 14,171,518 3.8485 4.88%
2018-12-11 0 5.330 5.330 5.340 5.310 5.430 11,960,817 63,954,277 5.3470 3.690 3.690 3.696 3.676 3.759 17,278,792 3.7013 -1.84%
2018-12-10 0 5.430 5.420 5.430 5.400 5.600 8,878,450 48,386,567 5.4499 3.759 3.752 3.759 3.738 3.876 12,825,954 3.7726 -2.16%
2018-12-07 0 5.550 5.540 5.550 5.500 5.730 10,454,560 58,166,635 5.5638 3.842 3.835 3.842 3.807 3.966 15,102,829 3.8514 -2.29%
2018-12-06 0 5.680 5.650 5.680 5.600 5.810 21,583,489 123,192,082 5.7077 3.932 3.911 3.932 3.876 4.022 31,179,862 3.9510 -4.05%
2018-12-05 0 5.920 5.900 5.920 5.700 5.980 12,671,032 74,976,517 5.9172 4.098 4.084 4.098 3.946 4.140 18,304,781 4.0960 2.07%
2018-12-04 0 5.800 5.800 5.810 5.740 5.900 19,094,644 110,736,298 5.7993 4.015 4.015 4.022 3.973 4.084 27,584,436 4.0144 0.17%
2018-12-03 0 5.790 5.780 5.790 5.760 5.950 16,851,463 98,206,506 5.8278 4.008 4.001 4.008 3.987 4.119 24,343,900 4.0341 0.35%
2018-11-30 0 5.770 5.770 5.780 5.760 5.850 18,264,670 105,678,422 5.7859 3.994 3.994 4.001 3.987 4.050 26,385,442 4.0052 -0.17%
2018-11-29 0 5.780 5.770 5.780 5.740 5.900 10,505,221 61,112,115 5.8173 4.001 3.994 4.001 3.973 4.084 15,176,014 4.0269 -0.34%
2018-11-28 0 5.800 5.800 5.810 5.720 5.830 14,257,403 82,411,227 5.7802 4.015 4.015 4.022 3.960 4.036 20,596,478 4.0012 -0.17%
2018-11-27 0 5.810 5.800 5.810 5.750 5.900 16,035,100 92,901,104 5.7936 4.022 4.015 4.022 3.980 4.084 23,164,568 4.0105 -1.69%
2018-11-26 0 5.910 5.910 5.920 5.690 5.960 20,357,224 119,168,485 5.8539 4.091 4.091 4.098 3.939 4.126 29,408,379 4.0522 4.26%
2018-11-23 0 5.710 5.710 5.720 5.640 5.760 6,766,543 38,656,351 5.7129 3.924 3.924 3.931 3.876 3.958 9,846,624 3.9258 -0.70%
2018-11-22 0 5.750 5.740 5.750 5.610 5.770 13,653,544 78,138,298 5.7229 3.951 3.944 3.951 3.855 3.965 19,868,537 3.9328 2.86%
2018-11-21 0 5.590 5.590 5.600 5.480 5.610 30,372,735 169,137,961 5.5687 3.841 3.841 3.848 3.766 3.855 44,198,181 3.8268 1.27%
2018-11-20 0 5.520 5.520 5.530 5.480 5.600 16,266,639 90,021,136 5.5341 3.793 3.793 3.800 3.766 3.848 23,671,094 3.8030 -1.08%
2018-11-19 0 5.580 5.570 5.580 5.530 5.630 15,401,000 85,882,458 5.5764 3.835 3.828 3.835 3.800 3.869 22,411,422 3.8321 -0.53%
2018-11-16 0 5.610 5.600 5.610 5.510 5.640 25,348,233 142,262,750 5.6123 3.855 3.848 3.855 3.786 3.876 36,886,563 3.8568 0.00%
2018-11-15 0 5.610 5.610 5.620 5.570 5.760 21,262,324 119,710,806 5.6302 3.855 3.855 3.862 3.828 3.958 30,940,778 3.8690 -2.26%
2018-11-14 0 5.740 5.740 5.750 5.630 5.780 40,893,700 233,310,007 5.7053 3.944 3.944 3.951 3.869 3.972 59,508,212 3.9206 1.06%
2018-11-13 0 5.680 5.670 5.680 5.420 5.690 32,783,003 182,818,729 5.5766 3.903 3.896 3.903 3.725 3.910 47,705,585 3.8322 2.34%
2018-11-12 0 5.550 5.550 5.560 5.520 5.630 13,378,380 74,457,648 5.5655 3.814 3.814 3.821 3.793 3.869 19,468,120 3.8246 0.36%
2018-11-09 0 5.530 5.520 5.530 5.500 5.730 16,524,350 91,919,150 5.5626 3.800 3.793 3.800 3.780 3.938 24,046,113 3.8226 -2.98%
2018-11-08 0 5.700 5.690 5.700 5.670 6.000 13,987,801 80,130,717 5.7286 3.917 3.910 3.917 3.896 4.123 20,354,945 3.9367 0.53%
2018-11-07 0 5.670 5.660 5.670 5.580 5.800 26,252,552 148,989,021 5.6752 3.896 3.890 3.896 3.835 3.986 38,202,521 3.9000 -0.18%
2018-11-06 0 5.680 5.670 5.680 5.570 5.700 11,708,000 66,160,440 5.6509 3.903 3.896 3.903 3.828 3.917 17,037,396 3.8832 1.61%
2018-11-05 0 5.590 5.580 5.590 5.560 5.770 16,265,035 91,165,648 5.6050 3.841 3.835 3.841 3.821 3.965 23,668,760 3.8517 -3.12%
2018-11-02 0 5.770 5.760 5.770 5.580 5.780 30,935,254 175,426,799 5.6708 3.965 3.958 3.965 3.835 3.972 45,016,755 3.8969 3.04%
2018-11-01 0 5.600 5.590 5.600 5.540 5.690 9,127,168 51,240,669 5.6141 3.848 3.841 3.848 3.807 3.910 13,281,788 3.8580 0.00%
2018-10-31 0 5.600 5.590 5.600 5.570 5.750 18,485,724 104,182,150 5.6358 3.848 3.841 3.848 3.828 3.951 26,900,290 3.8729 -1.06%
2018-10-30 0 5.660 5.660 5.670 5.550 5.720 14,473,926 81,950,562 5.6619 3.890 3.890 3.896 3.814 3.931 21,062,351 3.8909 0.18%
2018-10-29 0 5.650 5.650 5.660 5.630 5.830 9,857,736 56,097,984 5.6908 3.883 3.883 3.890 3.869 4.006 14,344,905 3.9107 0.89%
2018-10-26 0 5.600 5.590 5.600 5.570 5.730 7,718,791 43,400,409 5.6227 3.848 3.841 3.848 3.828 3.938 11,232,328 3.8639 -1.58%
2018-10-25 0 5.690 5.690 5.700 5.630 5.840 11,819,029 67,597,874 5.7194 3.910 3.910 3.917 3.869 4.013 17,198,964 3.9303 -2.57%
2018-10-24 0 5.840 5.830 5.840 5.780 5.930 8,941,800 52,322,839 5.8515 4.013 4.006 4.013 3.972 4.075 13,012,042 4.0211 0.00%
2018-10-23 0 5.840 5.830 5.840 5.820 5.960 9,264,895 54,594,951 5.8927 4.013 4.006 4.013 3.999 4.096 13,482,207 4.0494 -1.02%
2018-10-22 0 5.900 5.890 5.900 5.670 5.940 14,919,400 87,723,376 5.8798 4.054 4.048 4.054 3.896 4.082 21,710,601 4.0406 3.15%
2018-10-19 0 5.720 5.720 5.730 5.670 5.890 14,021,312 81,004,657 5.7773 3.931 3.931 3.938 3.896 4.048 20,403,710 3.9701 -0.52%
2018-10-18 0 5.750 5.740 5.750 5.550 5.750 11,578,425 66,002,872 5.7005 3.951 3.944 3.951 3.814 3.951 16,848,839 3.9174 1.59%
2018-10-16 0 5.660 5.650 5.660 5.490 5.670 17,104,160 95,743,437 5.5977 3.890 3.883 3.890 3.773 3.896 24,889,848 3.8467 1.43%
2018-10-15 0 5.580 5.580 5.590 5.550 5.750 10,047,777 56,176,610 5.5909 3.835 3.835 3.841 3.814 3.951 14,621,451 3.8421 -2.45%
2018-10-12 0 5.720 5.710 5.720 5.570 5.750 18,222,446 103,560,317 5.6831 3.931 3.924 3.931 3.828 3.951 26,517,170 3.9054 3.25%
2018-10-11 0 5.540 5.530 5.540 5.410 5.610 26,357,813 145,459,799 5.5187 3.807 3.800 3.807 3.718 3.855 38,355,696 3.7924 -2.81%
2018-10-10 0 5.700 5.690 5.700 5.660 6.050 27,985,350 160,458,903 5.7337 3.917 3.910 3.917 3.890 4.158 40,724,076 3.9401 -6.86%
2018-10-09 0 6.120 6.110 6.120 6.090 6.340 13,421,514 82,426,594 6.1414 4.206 4.199 4.206 4.185 4.357 19,530,889 4.2203 -1.61%
2018-10-08 0 6.220 6.210 6.220 6.180 6.480 11,753,453 73,939,529 6.2909 4.274 4.267 4.274 4.247 4.453 17,103,539 4.3231 -3.86%
2018-10-05 0 6.470 6.460 6.470 6.300 6.500 12,310,673 79,366,887 6.4470 4.446 4.439 4.446 4.329 4.467 17,914,401 4.4303 1.09%
2018-10-04 0 6.400 6.390 6.400 6.300 6.450 7,068,694 45,208,658 6.3956 4.398 4.391 4.398 4.329 4.432 10,286,312 4.3950 -1.23%
2018-10-03 0 6.480 6.470 6.480 6.380 6.500 10,433,148 67,241,058 6.4449 4.453 4.446 4.453 4.384 4.467 15,182,240 4.4289 0.47%
2018-10-02 0 6.450 6.440 6.450 6.410 6.740 10,852,000 70,138,545 6.4632 4.432 4.426 4.432 4.405 4.632 15,791,751 4.4415 -2.12%
2018-09-28 0 6.590 6.580 6.590 6.540 6.660 8,151,943 53,743,579 6.5927 4.529 4.522 4.529 4.494 4.577 11,862,648 4.5305 0.15%
2018-09-27 0 6.580 6.570 6.580 6.510 6.630 8,067,804 53,026,529 6.5726 4.522 4.515 4.522 4.474 4.556 11,740,209 4.5167 0.77%
2018-09-26 0 6.530 6.520 6.530 6.480 6.700 12,443,005 81,780,352 6.5724 4.487 4.481 4.487 4.453 4.604 18,106,970 4.5165 -0.61%
2018-09-24 0 6.570 6.560 6.570 6.480 6.730 9,288,499 61,085,562 6.5765 4.515 4.508 4.515 4.453 4.625 13,516,556 4.5193 -3.10%
2018-09-21 0 6.780 6.780 6.790 6.570 6.900 21,517,901 144,899,095 6.7339 4.659 4.659 4.666 4.515 4.742 31,312,692 4.6275 1.35%
2018-09-20 0 6.690 6.690 6.700 6.630 6.750 8,600,941 57,463,751 6.6811 4.597 4.597 4.604 4.556 4.639 12,516,026 4.5912 1.06%
2018-09-19 0 6.620 6.610 6.620 6.390 6.780 14,402,895 95,077,440 6.6013 4.549 4.542 4.549 4.391 4.659 20,958,987 4.5364 1.53%
2018-09-18 0 6.520 6.500 6.520 6.350 6.540 16,090,443 103,699,405 6.4448 4.481 4.467 4.481 4.364 4.494 23,414,695 4.4288 1.24%
2018-09-17 0 6.440 6.440 6.450 6.360 6.530 7,359,741 47,350,112 6.4337 4.426 4.426 4.432 4.371 4.487 10,709,841 4.4212 -1.38%
2018-09-14 0 6.530 6.520 6.530 6.440 6.620 10,018,744 65,591,958 6.5469 4.487 4.481 4.487 4.426 4.549 14,579,203 4.4990 -0.15%
2018-09-13 0 6.540 6.530 6.540 6.260 6.550 16,340,253 105,050,930 6.4290 4.494 4.487 4.494 4.302 4.501 23,778,216 4.4179 2.67%
2018-09-12 0 6.370 6.360 6.370 6.290 6.470 13,414,606 85,352,266 6.3626 4.377 4.371 4.377 4.322 4.446 19,520,836 4.3724 0.00%
2018-09-11 0 6.370 6.360 6.370 6.240 6.440 10,812,583 68,651,242 6.3492 4.377 4.371 4.377 4.288 4.426 15,734,391 4.3631 0.63%
2018-09-10 0 6.330 6.320 6.330 6.170 6.340 20,793,071 130,337,140 6.2683 4.350 4.343 4.350 4.240 4.357 30,257,924 4.3075 1.12%
2018-09-07 0 6.260 6.250 6.260 6.150 6.360 26,875,409 168,381,777 6.2653 4.302 4.295 4.302 4.226 4.371 39,108,898 4.3055 1.95%
2018-09-06 0 6.140 6.140 6.150 6.100 6.430 12,967,368 80,565,085 6.2129 4.219 4.219 4.226 4.192 4.419 18,870,019 4.2695 -0.65%
2018-09-05 0 6.180 6.170 6.180 6.170 6.470 10,814,000 67,412,365 6.2338 4.247 4.240 4.247 4.240 4.446 15,736,453 4.2838 -4.48%
2018-09-04 0 6.470 6.470 6.480 6.360 6.530 7,111,569 45,865,073 6.4494 4.446 4.446 4.453 4.371 4.487 10,348,703 4.4320 0.31%
2018-09-03 0 6.450 6.440 6.450 6.390 6.530 10,410,206 67,236,692 6.4587 4.432 4.426 4.432 4.391 4.487 15,148,855 4.4384 0.62%
2018-08-31 0 6.410 6.400 6.410 6.310 6.490 16,359,715 104,636,859 6.3960 4.405 4.398 4.405 4.336 4.460 23,806,537 4.3953 -1.99%
2018-08-30 0 6.540 6.540 6.550 6.470 6.570 14,017,256 91,349,539 6.5169 4.494 4.494 4.501 4.446 4.515 20,397,808 4.4784 0.00%
2018-08-29 0 6.540 6.530 6.540 6.350 6.570 21,245,000 138,010,030 6.4961 4.494 4.487 4.494 4.364 4.515 30,915,568 4.4641 0.00%
2018-08-28 0 6.540 6.530 6.540 6.350 6.680 22,626,409 148,033,825 6.5425 4.494 4.487 4.494 4.364 4.590 32,925,784 4.4960 2.67%
2018-08-27 0 6.370 6.360 6.370 6.350 6.550 12,649,245 81,489,077 6.4422 4.377 4.371 4.377 4.364 4.501 18,407,088 4.4270 1.43%
2018-08-24 0 6.280 6.280 6.290 6.190 6.330 10,637,400 66,663,828 6.2669 4.316 4.316 4.322 4.254 4.350 15,479,466 4.3066 0.32%
2018-08-23 0 6.260 6.260 6.270 6.180 6.320 12,664,903 79,218,503 6.2550 4.302 4.302 4.309 4.247 4.343 18,429,874 4.2984 0.16%
2018-08-22 0 6.250 6.250 6.260 6.090 6.360 16,777,135 104,612,511 6.2354 4.295 4.295 4.302 4.185 4.371 24,413,964 4.2849 -0.95%
2018-08-21 0 6.310 6.310 6.320 6.180 6.350 19,799,075 124,179,842 6.2720 4.336 4.336 4.343 4.247 4.364 28,811,469 4.3101 2.94%
2018-08-20 0 6.130 6.120 6.130 6.020 6.220 23,538,618 143,695,705 6.1047 4.213 4.206 4.213 4.137 4.274 34,253,224 4.1951 0.49%
2018-08-17 0 6.100 6.100 6.110 5.950 6.320 37,293,804 228,940,902 6.1388 4.192 4.192 4.199 4.089 4.343 54,269,670 4.2186 3.74%
2018-08-16 0 5.880 5.880 5.890 5.700 6.080 32,646,197 193,448,432 5.9256 4.041 4.041 4.048 3.917 4.178 47,506,506 4.0720 0.86%
2018-08-15 0 5.830 5.830 5.840 5.780 6.100 19,745,797 115,447,271 5.8467 4.006 4.006 4.013 3.972 4.192 28,733,939 4.0178 -3.80%
2018-08-14 0 6.060 6.040 6.060 6.000 6.120 9,851,605 59,625,641 6.0524 4.164 4.151 4.164 4.123 4.206 14,335,983 4.1592 1.17%
2018-08-13 0 5.990 5.990 6.000 5.920 6.170 14,102,880 84,655,252 6.0027 4.116 4.116 4.123 4.068 4.240 20,522,407 4.1250 -3.70%
2018-08-10 0 6.220 6.220 6.230 6.210 6.380 8,848,117 55,465,451 6.2686 4.274 4.274 4.281 4.267 4.384 12,875,715 4.3078 -1.74%
2018-08-09 0 6.330 6.330 6.340 6.120 6.360 8,496,326 53,477,890 6.2942 4.350 4.350 4.357 4.206 4.371 12,363,791 4.3254 0.80%
2018-08-08 0 6.280 6.270 6.280 6.240 6.410 10,069,789 63,523,747 6.3083 4.316 4.309 4.316 4.288 4.405 14,653,483 4.3351 -1.10%
2018-08-07 0 6.350 6.350 6.360 6.200 6.400 9,143,966 57,956,679 6.3382 4.364 4.364 4.371 4.261 4.398 13,306,232 4.3556 1.93%
2018-08-06 0 6.230 6.220 6.230 6.140 6.410 13,637,550 85,191,478 6.2468 4.281 4.274 4.281 4.219 4.405 19,845,263 4.2928 -0.32%
2018-08-03 0 6.250 6.240 6.250 6.200 6.490 17,465,769 110,844,256 6.3464 4.295 4.288 4.295 4.261 4.460 25,416,059 4.3612 -1.57%
2018-08-02 0 6.350 6.340 6.350 6.290 6.670 13,713,502 87,947,261 6.4132 4.364 4.357 4.364 4.322 4.584 19,955,787 4.4071 -2.91%
2018-08-01 0 6.540 6.530 6.540 6.500 6.780 16,786,156 110,865,371 6.6046 4.494 4.487 4.494 4.467 4.659 24,427,091 4.5386 0.77%
2018-07-31 0 6.490 6.470 6.490 6.430 6.620 10,150,200 65,944,857 6.4969 4.460 4.446 4.460 4.419 4.549 14,770,497 4.4646 -1.96%
2018-07-30 0 6.620 6.610 6.620 6.530 6.740 7,469,823 49,310,315 6.6013 4.549 4.542 4.549 4.487 4.632 10,870,032 4.5364 -1.78%
2018-07-27 0 6.740 6.740 6.750 6.470 6.770 16,892,000 113,019,935 6.6907 4.632 4.632 4.639 4.446 4.652 24,581,114 4.5978 5.13%
2018-07-26 0 6.580 6.570 6.580 6.510 6.640 12,904,000 84,883,857 6.5781 4.406 4.399 4.406 4.359 4.446 19,271,604 4.4046 0.46%
2018-07-25 0 6.550 6.550 6.560 6.520 6.750 14,245,818 94,124,250 6.6071 4.386 4.386 4.392 4.366 4.520 21,275,555 4.4241 0.46%
2018-07-24 0 6.520 6.500 6.520 6.390 6.590 16,192,001 105,327,579 6.5049 4.366 4.352 4.366 4.279 4.413 24,182,101 4.3556 1.72%
2018-07-23 0 6.410 6.400 6.410 6.380 6.730 13,859,204 89,481,034 6.4564 4.292 4.285 4.292 4.272 4.506 20,698,163 4.3231 -3.75%
2018-07-20 0 6.660 6.660 6.670 6.520 6.770 9,370,388 62,197,401 6.6377 4.459 4.459 4.466 4.366 4.533 13,994,297 4.4445 0.60%
2018-07-19 0 6.620 6.610 6.620 6.570 6.970 11,439,146 76,599,198 6.6962 4.433 4.426 4.433 4.399 4.667 17,083,904 4.4837 -3.78%
2018-07-18 0 6.880 6.850 6.880 6.720 6.980 9,951,986 68,067,953 6.8396 4.607 4.587 4.607 4.500 4.674 14,862,890 4.5797 0.00%
2018-07-17 0 6.880 6.870 6.880 6.840 7.070 8,542,105 58,937,264 6.8996 4.607 4.600 4.607 4.580 4.734 12,757,290 4.6199 -2.69%
2018-07-16 0 7.070 7.060 7.070 7.000 7.110 19,435,300 137,725,278 7.0863 4.734 4.727 4.734 4.687 4.761 29,025,838 4.7449 -0.56%
2018-07-13 0 7.110 7.100 7.110 6.920 7.150 29,505,997 207,713,172 7.0397 4.761 4.754 4.761 4.634 4.788 44,066,018 4.7137 1.43%
2018-07-12 0 7.010 7.000 7.010 6.700 7.040 16,975,914 118,367,484 6.9727 4.694 4.687 4.694 4.486 4.714 25,352,844 4.6688 2.64%
2018-07-11 0 6.830 6.830 6.840 6.810 6.990 11,286,477 77,582,601 6.8739 4.573 4.573 4.580 4.560 4.680 16,855,899 4.6027 -2.43%
2018-07-10 0 7.000 6.980 7.000 6.910 7.190 14,822,642 103,627,708 6.9912 4.687 4.674 4.687 4.627 4.814 22,137,019 4.6812 0.72%
2018-07-09 0 6.950 6.950 6.960 6.840 7.100 11,613,000 80,980,325 6.9732 4.654 4.654 4.660 4.580 4.754 17,343,548 4.6692 0.87%
2018-07-06 0 6.890 6.890 6.900 6.680 7.080 23,405,871 161,230,277 6.8885 4.613 4.613 4.620 4.473 4.741 34,955,726 4.6124 1.03%
2018-07-05 0 6.820 6.800 6.820 6.570 6.830 13,135,890 88,515,628 6.7385 4.567 4.553 4.567 4.399 4.573 19,617,923 4.5120 1.79%
2018-07-04 0 6.700 6.690 6.700 6.640 6.820 9,010,044 60,487,762 6.7134 4.486 4.480 4.486 4.446 4.567 13,456,138 4.4952 -0.89%
2018-07-03 0 6.760 6.750 6.760 6.520 6.880 19,066,450 126,519,738 6.6357 4.526 4.520 4.526 4.366 4.607 28,474,975 4.4432 -3.15%
2018-06-29 0 6.980 6.980 6.990 6.880 7.080 23,578,759 164,812,381 6.9899 4.674 4.674 4.680 4.607 4.741 35,213,927 4.6803 1.01%
2018-06-28 0 6.910 6.900 6.910 6.800 7.130 16,481,196 113,969,722 6.9151 4.627 4.620 4.627 4.553 4.774 24,614,003 4.6303 0.58%
2018-06-27 0 6.870 6.870 6.880 6.830 7.250 22,453,392 157,224,564 7.0023 4.600 4.600 4.607 4.573 4.854 33,533,237 4.6886 -3.92%
2018-06-26 0 7.150 7.150 7.160 7.000 7.380 116,722,288 843,013,619 7.2224 4.788 4.788 4.794 4.687 4.942 174,320,037 4.8360 -1.24%
2018-06-25 0 7.240 7.230 7.240 7.220 7.410 14,008,964 101,764,661 7.2643 4.848 4.841 4.848 4.834 4.962 20,921,824 4.8640 -2.43%
2018-06-22 0 7.420 7.420 7.440 7.290 7.700 12,617,696 93,665,311 7.4233 4.968 4.968 4.982 4.881 5.156 18,844,021 4.9706 0.68%
2018-06-21 0 7.370 7.370 7.380 7.310 7.560 17,288,816 128,447,796 7.4295 4.935 4.935 4.942 4.895 5.062 25,820,150 4.9747 0.00%
2018-06-20 0 7.370 7.370 7.380 7.000 7.580 20,090,792 147,953,796 7.3643 4.935 4.935 4.942 4.687 5.075 30,004,789 4.9310 3.80%
2018-06-19 0 7.100 7.100 7.110 7.070 7.530 28,165,603 204,619,112 7.2649 4.754 4.754 4.761 4.734 5.042 42,064,194 4.8644 -6.82%
2018-06-15 0 7.620 7.610 7.620 7.550 7.740 20,491,131 156,435,129 7.6343 5.102 5.096 5.102 5.055 5.183 30,602,679 5.1118 -1.42%
2018-06-14 0 7.730 7.730 7.740 7.730 7.890 14,155,430 110,251,198 7.7886 5.176 5.176 5.183 5.176 5.283 21,140,565 5.2151 -1.53%
2018-06-13 0 7.850 7.850 7.860 7.740 7.920 15,639,330 122,587,939 7.8384 5.256 5.256 5.263 5.183 5.303 23,356,710 5.2485 -0.13%
2018-06-12 0 7.860 7.860 7.870 7.750 7.960 14,114,684 111,331,305 7.8876 5.263 5.263 5.270 5.189 5.330 21,079,712 5.2814 0.13%
2018-06-11 0 7.850 7.840 7.850 7.670 7.980 10,756,274 84,731,813 7.8774 5.256 5.250 5.256 5.136 5.343 16,064,062 5.2746 0.77%
2018-06-08 0 7.790 7.780 7.790 7.730 8.050 12,333,803 96,825,257 7.8504 5.216 5.209 5.216 5.176 5.390 18,420,038 5.2565 -3.95%
2018-06-07 0 8.110 8.100 8.110 7.900 8.180 18,691,984 150,340,450 8.0430 5.430 5.424 5.430 5.290 5.477 27,915,725 5.3855 2.66%
2018-06-06 0 7.900 7.890 7.900 7.520 8.140 44,132,275 349,391,388 7.9169 5.290 5.283 5.290 5.035 5.450 65,909,775 5.3011 6.33%
2018-06-05 0 7.430 7.420 7.430 7.350 7.840 43,958,648 330,784,352 7.5249 4.975 4.968 4.975 4.921 5.250 65,650,471 5.0386 -4.99%
2018-06-04 0 7.820 7.810 7.820 7.630 7.820 13,623,203 105,883,736 7.7723 5.236 5.229 5.236 5.109 5.236 20,345,705 5.2042 1.82%
2018-06-01 0 7.680 7.670 7.680 7.590 7.810 16,796,769 128,842,337 7.6707 5.142 5.136 5.142 5.082 5.229 25,085,298 5.1362 -1.29%
2018-05-31 0 7.780 7.780 7.790 7.440 7.780 41,516,894 320,748,337 7.7257 5.209 5.209 5.216 4.982 5.209 62,003,809 5.1730 4.01%
2018-05-30 0 7.480 7.480 7.490 7.420 7.630 20,010,583 150,027,162 7.4974 5.009 5.009 5.015 4.968 5.109 29,885,000 5.0201 -1.06%
2018-05-29 0 7.560 7.560 7.570 7.180 7.700 26,952,606 203,698,355 7.5576 5.062 5.062 5.069 4.808 5.156 40,252,632 5.0605 4.71%
2018-05-28 0 7.220 7.210 7.220 7.100 7.280 6,408,529 46,241,784 7.2157 4.834 4.828 4.834 4.754 4.875 9,570,880 4.8315 0.84%
2018-05-25 0 7.160 7.160 7.170 7.050 7.250 8,404,689 60,122,955 7.1535 4.794 4.794 4.801 4.721 4.854 12,552,065 4.7899 0.42%
2018-05-24 0 7.130 7.130 7.140 6.900 7.180 11,207,503 79,390,691 7.0837 4.774 4.774 4.781 4.620 4.808 16,737,954 4.7432 0.42%
2018-05-23 0 7.100 7.100 7.110 7.030 7.300 13,370,741 95,769,855 7.1626 4.754 4.754 4.761 4.707 4.888 19,968,663 4.7960 -0.14%
2018-05-21 0 7.110 7.110 7.130 7.090 7.200 10,237,919 73,071,609 7.1373 4.761 4.761 4.774 4.747 4.821 15,289,920 4.7791 -1.11%
2018-05-18 0 7.190 7.190 7.200 7.170 7.300 11,259,639 81,159,054 7.2080 4.814 4.814 4.821 4.801 4.888 16,815,817 4.8264 -1.10%
2018-05-17 0 7.270 7.270 7.280 7.210 7.370 11,394,390 83,267,011 7.3077 4.868 4.868 4.875 4.828 4.935 17,017,063 4.8931 -0.95%
2018-05-16 0 7.340 7.320 7.340 7.150 7.360 15,689,576 114,342,932 7.2878 4.915 4.901 4.915 4.788 4.928 23,431,750 4.8798 1.38%
2018-05-15 0 7.240 7.220 7.240 7.190 7.340 15,035,919 108,926,543 7.2444 4.848 4.834 4.848 4.814 4.915 22,455,540 4.8508 -0.28%
2018-05-14 0 7.260 7.260 7.270 7.150 7.280 12,342,490 89,453,155 7.2476 4.861 4.861 4.868 4.788 4.875 18,433,012 4.8529 0.83%
2018-05-11 0 7.200 7.190 7.200 7.110 7.240 12,649,569 90,817,653 7.1795 4.821 4.814 4.821 4.761 4.848 18,891,622 4.8073 0.84%
2018-05-10 0 7.140 7.130 7.140 6.990 7.160 10,526,876 74,758,444 7.1017 4.781 4.774 4.781 4.680 4.794 15,721,465 4.7552 0.85%
2018-05-09 0 7.080 7.060 7.080 6.900 7.100 16,627,149 116,555,532 7.0100 4.741 4.727 4.741 4.620 4.754 24,831,977 4.6938 2.16%
2018-05-08 0 6.930 6.930 6.940 6.810 6.990 11,595,493 80,227,608 6.9189 4.640 4.640 4.647 4.560 4.680 17,317,402 4.6328 0.43%
2018-05-07 0 6.900 6.900 6.910 6.740 6.940 11,815,076 81,344,213 6.8848 4.620 4.620 4.627 4.513 4.647 17,645,340 4.6100 0.73%
2018-05-04 0 6.850 6.850 6.860 6.740 6.950 10,116,598 69,353,907 6.8555 4.587 4.587 4.593 4.513 4.654 15,108,732 4.5903 -0.72%
2018-05-03 0 6.900 6.900 6.910 6.650 6.940 14,966,524 102,801,434 6.8688 4.620 4.620 4.627 4.453 4.647 22,351,901 4.5992 -0.72%
2018-05-02 0 6.950 6.940 6.950 6.820 6.990 13,198,592 91,587,497 6.9392 4.654 4.647 4.654 4.567 4.680 19,711,566 4.6464 -0.29%
2018-04-30 0 6.970 6.960 6.970 6.900 7.100 10,754,487 75,124,761 6.9854 4.667 4.660 4.667 4.620 4.754 16,061,393 4.6774 -0.99%
2018-04-27 0 7.040 7.030 7.040 6.640 7.200 51,643,405 356,412,160 6.9014 4.714 4.707 4.714 4.446 4.821 77,127,346 4.6211 -2.36%
2018-04-26 0 7.210 7.210 7.220 7.160 7.330 29,607,000 214,610,951 7.2487 4.828 4.828 4.834 4.794 4.908 44,216,862 4.8536 -0.55%
2018-04-25 0 7.250 7.250 7.260 7.020 7.280 33,680,932 242,808,488 7.2091 4.854 4.854 4.861 4.700 4.875 50,301,116 4.8271 4.17%
2018-04-24 0 6.960 6.950 6.960 6.820 6.960 12,745,000 87,961,150 6.9016 4.660 4.654 4.660 4.567 4.660 19,034,144 4.6212 0.87%
2018-04-23 0 6.900 6.900 6.910 6.620 6.940 33,274,974 226,622,708 6.8106 4.620 4.620 4.627 4.433 4.647 49,694,834 4.5603 3.14%
2018-04-20 0 6.690 6.670 6.690 6.440 6.730 28,008,099 185,954,730 6.6393 4.480 4.466 4.480 4.312 4.506 41,828,968 4.4456 2.92%
2018-04-19 0 6.500 6.490 6.500 6.350 6.510 23,434,513 150,945,461 6.4412 4.352 4.346 4.352 4.252 4.359 34,998,501 4.3129 1.40%
2018-04-18 0 6.410 6.400 6.410 6.350 6.490 10,876,314 69,734,352 6.4116 4.292 4.285 4.292 4.252 4.346 16,243,337 4.2931 0.47%
2018-04-17 0 6.380 6.380 6.390 6.340 6.500 14,591,981 93,861,415 6.4324 4.272 4.272 4.279 4.245 4.352 21,792,536 4.3070 -1.85%
2018-04-16 0 6.500 6.490 6.500 6.410 6.530 12,088,000 78,352,123 6.4818 4.352 4.346 4.352 4.292 4.372 18,052,941 4.3401 0.00%
2018-04-13 0 6.500 6.500 6.510 6.430 6.590 16,690,276 108,684,541 6.5118 4.352 4.352 4.359 4.305 4.413 24,926,255 4.3602 -0.91%
2018-04-12 0 6.560 6.550 6.560 6.490 6.690 19,193,616 125,977,448 6.5635 4.392 4.386 4.392 4.346 4.480 28,664,893 4.3948 -0.15%
2018-04-11 0 6.570 6.560 6.570 6.430 6.650 27,106,042 177,733,558 6.5570 4.399 4.392 4.399 4.305 4.453 40,481,782 4.3905 0.77%
2018-04-10 0 6.520 6.520 6.540 6.220 6.620 40,640,500 263,553,945 6.4850 4.366 4.366 4.379 4.165 4.433 60,694,950 4.3423 5.84%
2018-04-09 0 6.160 6.160 6.170 6.140 6.280 17,164,360 106,293,903 6.1927 4.125 4.125 4.131 4.111 4.205 25,634,280 4.1466 -0.16%
2018-04-06 0 6.170 6.150 6.170 6.040 6.220 12,900,500 79,354,385 6.1513 4.131 4.118 4.131 4.044 4.165 19,266,377 4.1188 2.15%
2018-04-04 0 6.040 6.040 6.050 6.040 6.340 12,949,624 79,854,851 6.1666 4.044 4.044 4.051 4.044 4.245 19,339,742 4.1291 -4.43%
2018-04-03 0 6.320 6.320 6.330 6.030 6.380 18,226,469 113,929,262 6.2508 4.232 4.232 4.238 4.038 4.272 27,220,497 4.1854 0.48%
2018-03-29 0 6.290 6.270 6.290 6.200 6.310 21,265,057 133,361,865 6.2714 4.212 4.198 4.212 4.151 4.225 31,758,506 4.1992 2.78%
2018-03-28 0 6.120 6.120 6.130 6.070 6.310 46,921,000 290,986,542 6.2016 4.098 4.098 4.105 4.064 4.225 70,074,624 4.1525 -2.55%
2018-03-27 0 6.280 6.280 6.290 6.250 6.350 11,637,836 73,215,148 6.2911 4.205 4.205 4.212 4.185 4.252 17,380,639 4.2125 0.16%
2018-03-26 0 6.270 6.270 6.280 6.160 6.420 8,740,580 54,873,652 6.2780 4.198 4.198 4.205 4.125 4.299 13,053,704 4.2037 -1.10%
2018-03-23 0 6.340 6.340 6.350 6.200 6.430 28,398,482 179,336,646 6.3150 4.245 4.245 4.252 4.151 4.305 42,411,989 4.2284 -0.16%
2018-03-22 0 6.350 6.340 6.350 6.330 6.540 13,432,728 86,246,280 6.4206 4.252 4.245 4.252 4.238 4.379 20,061,238 4.2992 0.32%
2018-03-21 0 6.330 6.320 6.330 6.240 6.410 16,620,666 105,804,991 6.3659 4.238 4.232 4.238 4.178 4.292 24,822,295 4.2625 0.32%
2018-03-20 0 6.310 6.310 6.320 6.210 6.330 9,577,000 60,127,200 6.2783 4.225 4.225 4.232 4.158 4.238 14,302,864 4.2039 0.16%
2018-03-19 0 6.300 6.290 6.300 6.220 6.330 12,246,894 76,987,647 6.2863 4.218 4.212 4.218 4.165 4.238 18,290,243 4.2092 -0.32%
2018-03-16 0 6.320 6.310 6.320 6.210 6.320 12,628,582 79,451,834 6.2914 4.232 4.225 4.232 4.158 4.232 18,860,279 4.2127 0.64%
2018-03-15 0 6.280 6.280 6.290 6.140 6.380 12,591,276 78,803,488 6.2586 4.205 4.205 4.212 4.111 4.272 18,804,564 4.1907 -1.57%
2018-03-14 0 6.380 6.370 6.380 6.250 6.460 8,836,843 55,879,200 6.3234 4.272 4.265 4.272 4.185 4.326 13,197,469 4.2341 -0.47%
2018-03-13 0 6.410 6.400 6.410 6.360 6.560 6,215,503 39,789,407 6.4016 4.292 4.285 4.292 4.259 4.392 9,282,603 4.2864 -1.38%
2018-03-12 0 6.500 6.490 6.500 6.330 6.500 7,181,411 46,435,152 6.4660 4.352 4.346 4.352 4.238 4.352 10,725,148 4.3296 2.85%
2018-03-09 0 6.320 6.320 6.330 6.270 6.420 8,127,834 51,317,063 6.3137 4.232 4.232 4.238 4.198 4.299 12,138,593 4.2276 -0.78%
2018-03-08 0 6.370 6.360 6.370 6.310 6.420 3,574,887 22,773,293 6.3704 4.265 4.259 4.265 4.225 4.299 5,338,950 4.2655 0.63%
2018-03-07 0 6.330 6.330 6.340 6.250 6.390 12,732,832 80,460,366 6.3191 4.238 4.238 4.245 4.185 4.279 19,015,972 4.2312 -1.09%
2018-03-06 0 6.400 6.390 6.400 6.240 6.450 15,806,858 100,293,941 6.3450 4.285 4.279 4.285 4.178 4.319 23,606,906 4.2485 4.40%
2018-03-05 0 6.130 6.130 6.140 6.120 6.430 12,540,429 78,198,487 6.2357 4.105 4.105 4.111 4.098 4.305 18,728,626 4.1753 -3.92%
2018-03-02 0 6.380 6.370 6.380 6.290 6.420 13,540,000 86,151,050 6.3627 4.272 4.265 4.272 4.212 4.299 20,221,445 4.2604 -1.24%
2018-03-01 0 6.460 6.460 6.470 6.400 6.560 9,654,000 62,389,827 6.4626 4.326 4.326 4.332 4.285 4.392 14,417,860 4.3273 -2.27%
2018-02-28 0 6.610 6.600 6.610 6.460 6.610 12,169,630 79,936,456 6.5685 4.426 4.419 4.426 4.326 4.426 18,174,852 4.3982 0.30%
2018-02-27 0 6.590 6.580 6.590 6.540 6.860 18,373,460 122,425,814 6.6632 4.413 4.406 4.413 4.379 4.593 27,440,023 4.4616 -3.09%
2018-02-26 0 6.800 6.790 6.800 6.610 6.850 10,477,344 70,821,591 6.7595 4.553 4.546 4.553 4.426 4.587 15,647,491 4.5261 1.80%
2018-02-23 0 6.680 6.680 6.690 6.600 6.780 17,095,452 114,351,903 6.6890 4.473 4.473 4.480 4.419 4.540 25,531,369 4.4789 0.30%
2018-02-22 0 6.660 6.660 6.670 6.420 6.730 30,053,268 199,331,805 6.6326 4.459 4.459 4.466 4.299 4.506 44,883,345 4.4411 2.15%
2018-02-21 0 6.520 6.510 6.520 6.290 6.560 14,306,000 92,798,210 6.4867 4.366 4.359 4.366 4.212 4.392 21,365,435 4.3434 3.66%
2018-02-20 0 6.290 6.290 6.300 6.100 6.340 20,949,300 130,301,388 6.2198 4.212 4.212 4.218 4.084 4.245 31,286,936 4.1647 1.62%
2018-02-15 0 6.190 6.180 6.190 6.170 6.370 6,222,931 38,640,575 6.2094 4.145 4.138 4.145 4.131 4.265 9,293,697 4.1577 -0.16%
2018-02-14 0 6.200 6.190 6.200 6.060 6.240 12,317,579 75,573,896 6.1355 4.151 4.145 4.151 4.058 4.178 18,395,808 4.1082 0.49%
2018-02-13 0 6.170 6.160 6.170 6.020 6.310 18,133,547 112,099,980 6.1819 4.131 4.125 4.131 4.031 4.225 27,081,722 4.1393 1.82%
2018-02-12 0 6.060 6.060 6.070 6.010 6.280 18,512,360 113,207,678 6.1152 4.058 4.058 4.064 4.024 4.205 27,647,464 4.0947 -2.57%
2018-02-09 0 6.220 6.210 6.220 6.100 6.440 17,605,109 109,579,512 6.2243 4.165 4.158 4.165 4.084 4.312 26,292,521 4.1677 -3.57%
2018-02-08 0 6.450 6.450 6.460 6.300 6.540 8,889,843 57,317,017 6.4475 4.319 4.319 4.326 4.218 4.379 13,276,623 4.3171 -0.15%
2018-02-07 0 6.460 6.450 6.460 6.200 6.600 26,868,763 173,762,569 6.4671 4.326 4.319 4.326 4.151 4.419 40,127,416 4.3303 1.73%
2018-02-06 0 6.350 6.350 6.360 6.240 6.510 20,229,802 128,949,144 6.3742 4.252 4.252 4.259 4.178 4.359 30,212,395 4.2681 -4.08%
2018-02-05 0 6.620 6.610 6.620 6.320 6.780 23,882,110 158,403,076 6.6327 4.433 4.426 4.433 4.232 4.540 35,666,970 4.4412 0.46%
2018-02-02 0 6.590 6.590 6.600 6.580 6.740 11,803,848 78,249,742 6.6292 4.413 4.413 4.419 4.406 4.513 17,628,572 4.4388 -1.35%
2018-02-01 0 6.680 6.680 6.690 6.540 6.950 16,934,527 113,425,092 6.6979 4.473 4.473 4.480 4.379 4.654 25,291,034 4.4848 -3.33%
2018-01-31 0 6.910 6.900 6.910 6.800 6.950 12,998,249 89,400,452 6.8779 4.627 4.620 4.627 4.553 4.654 19,412,361 4.6053 0.14%
2018-01-30 0 6.900 6.890 6.900 6.740 6.960 16,759,430 115,146,166 6.8705 4.620 4.613 4.620 4.513 4.660 25,029,534 4.6004 -1.43%
2018-01-29 0 7.000 6.990 7.000 6.950 7.150 10,310,892 72,431,139 7.0247 4.687 4.680 4.687 4.654 4.788 15,398,902 4.7037 -2.10%
2018-01-26 0 7.150 7.140 7.150 7.070 7.200 7,665,891 54,794,146 7.1478 4.788 4.781 4.788 4.734 4.821 11,448,699 4.7861 0.14%
2018-01-25 0 7.140 7.140 7.150 7.070 7.250 17,653,700 126,569,244 7.1696 4.781 4.781 4.788 4.734 4.854 26,365,090 4.8006 0.42%
2018-01-24 0 7.110 7.100 7.110 6.920 7.200 22,708,438 160,581,019 7.0714 4.761 4.754 4.761 4.634 4.821 33,914,138 4.7349 -1.25%
2018-01-23 0 7.200 7.200 7.210 7.140 7.300 23,783,674 171,156,037 7.1964 4.821 4.821 4.828 4.781 4.888 35,519,959 4.8186 -0.55%
2018-01-22 0 7.240 7.240 7.250 6.910 7.340 46,798,457 338,484,733 7.2328 4.848 4.848 4.854 4.627 4.915 69,891,611 4.8430 4.62%
2018-01-19 0 6.920 6.920 6.930 6.580 6.930 38,579,999 261,553,968 6.7795 4.634 4.634 4.640 4.406 4.640 57,617,675 4.5395 4.06%
2018-01-18 0 6.650 6.640 6.650 6.510 6.860 40,188,168 267,524,790 6.6568 4.453 4.446 4.453 4.359 4.593 60,019,411 4.4573 -2.64%
2018-01-17 0 6.830 6.810 6.830 6.620 6.840 20,743,238 139,871,174 6.7430 4.573 4.560 4.573 4.433 4.580 30,979,191 4.5150 1.94%
2018-01-16 0 6.700 6.680 6.700 6.370 6.720 22,385,218 148,632,679 6.6398 4.486 4.473 4.486 4.265 4.500 33,431,422 4.4459 5.02%
2018-01-15 0 6.380 6.370 6.380 6.350 6.590 8,397,625 53,886,557 6.4169 4.272 4.265 4.272 4.252 4.413 12,541,515 4.2967 -2.60%
2018-01-12 0 6.550 6.550 6.560 6.450 6.590 11,662,123 76,274,630 6.5404 4.386 4.386 4.392 4.319 4.413 17,416,911 4.3793 0.00%
2018-01-11 0 6.550 6.550 6.560 6.440 6.570 15,319,700 99,939,032 6.5236 4.386 4.386 4.392 4.312 4.399 22,879,355 4.3681 1.55%
2018-01-10 0 6.450 6.450 6.460 6.290 6.570 22,870,946 146,189,116 6.3919 4.319 4.319 4.326 4.212 4.399 34,156,837 4.2799 -0.77%
2018-01-09 0 6.500 6.500 6.510 6.330 6.530 19,771,757 127,517,918 6.4495 4.352 4.352 4.359 4.238 4.372 29,528,323 4.3185 2.04%
2018-01-08 0 6.370 6.360 6.370 6.300 6.390 13,915,200 88,276,678 6.3439 4.265 4.259 4.265 4.218 4.279 20,781,791 4.2478 -0.47%
2018-01-05 0 6.400 6.400 6.410 6.200 6.410 18,343,164 116,034,547 6.3258 4.285 4.285 4.292 4.151 4.292 27,394,777 4.2356 2.40%
2018-01-04 0 6.250 6.240 6.250 6.170 6.360 16,193,555 101,184,310 6.2484 4.185 4.178 4.185 4.131 4.259 24,184,422 4.1839 -1.11%
2018-01-03 0 6.320 6.310 6.320 6.270 6.470 15,069,558 95,262,738 6.3215 4.232 4.225 4.232 4.198 4.332 22,505,778 4.2328 -1.71%
2018-01-02 0 6.430 6.420 6.430 6.370 6.540 14,121,628 90,662,541 6.4201 4.305 4.299 4.305 4.265 4.379 21,090,083 4.2988 -1.83%
2017-12-29 0 6.550 6.530 6.550 6.470 6.610 9,050,107 59,203,686 6.5418 4.386 4.372 4.386 4.332 4.426 13,515,970 4.3803 -0.61%
2017-12-28 0 6.590 6.570 6.590 6.480 6.670 5,751,371 37,908,833 6.5913 4.413 4.399 4.413 4.339 4.466 8,589,441 4.4134 0.76%
2017-12-27 0 6.540 6.530 6.540 6.380 6.580 7,850,788 51,042,618 6.5016 4.379 4.372 4.379 4.272 4.406 11,724,836 4.3534 -0.15%
2017-12-22 0 6.550 6.540 6.550 6.300 6.560 13,304,415 85,977,130 6.4623 4.386 4.379 4.386 4.218 4.392 19,869,608 4.3271 3.48%
2017-12-21 0 6.330 6.320 6.330 6.060 6.360 21,643,600 136,242,108 6.2948 4.238 4.232 4.238 4.058 4.259 32,323,845 4.2149 1.28%
2017-12-20 0 6.250 6.250 6.260 5.920 6.280 22,279,083 137,763,454 6.1835 4.185 4.185 4.192 3.964 4.205 33,272,913 4.1404 5.57%
2017-12-19 0 5.920 5.920 5.930 5.900 6.020 12,451,192 74,159,650 5.9560 3.964 3.964 3.971 3.951 4.031 18,595,354 3.9881 -0.17%
2017-12-18 0 5.930 5.930 5.940 5.860 5.990 5,299,262 31,465,910 5.9378 3.971 3.971 3.977 3.924 4.011 7,914,234 3.9759 0.85%
2017-12-15 0 5.880 5.880 5.890 5.860 6.040 12,185,764 71,896,430 5.9000 3.937 3.937 3.944 3.924 4.044 18,198,948 3.9506 -2.16%
2017-12-14 0 6.010 6.000 6.010 5.970 6.150 12,059,934 72,743,557 6.0318 4.024 4.018 4.024 3.997 4.118 18,011,026 4.0388 -0.33%
2017-12-13 0 6.030 6.030 6.040 5.930 6.140 13,625,765 82,391,299 6.0467 4.038 4.038 4.044 3.971 4.111 20,349,531 4.0488 1.52%
2017-12-12 0 5.940 5.940 5.950 5.820 5.980 17,958,359 106,155,794 5.9112 3.977 3.977 3.984 3.897 4.004 26,820,086 3.9581 -0.34%
2017-12-11 0 5.960 5.960 5.970 5.850 6.070 23,001,729 137,630,048 5.9835 3.991 3.991 3.997 3.917 4.064 34,352,156 4.0064 -2.13%
2017-12-08 0 6.090 6.080 6.090 5.990 6.180 10,821,860 66,125,518 6.1104 4.078 4.071 4.078 4.011 4.138 16,162,012 4.0914 1.50%
2017-12-07 0 6.000 5.990 6.000 5.930 6.070 14,574,086 87,324,786 5.9918 4.018 4.011 4.018 3.971 4.064 21,765,811 4.0120 -0.17%
2017-12-06 0 6.010 6.010 6.030 5.940 6.220 18,952,173 114,483,181 6.0406 4.024 4.024 4.038 3.977 4.165 28,304,307 4.0447 -2.12%
2017-12-05 0 6.140 6.130 6.140 6.050 6.210 16,644,731 102,012,508 6.1288 4.111 4.105 4.111 4.051 4.158 24,858,235 4.1038 -0.32%
2017-12-04 0 6.160 6.140 6.160 6.080 6.220 15,636,957 96,557,234 6.1749 4.125 4.111 4.125 4.071 4.165 23,353,166 4.1347 0.12%
2017-12-01 0 6.190 6.180 6.190 6.060 6.260 16,021,355 98,820,623 6.1681 4.120 4.113 4.120 4.033 4.166 24,072,696 4.1051 1.14%
2017-11-30 0 6.120 6.120 6.180 5.980 6.230 42,471,272 260,792,092 6.1404 4.073 4.073 4.113 3.980 4.146 63,814,703 4.0867 -3.01%
2017-11-29 0 6.310 6.310 6.320 6.120 6.330 14,693,174 91,787,637 6.2470 4.200 4.200 4.206 4.073 4.213 22,077,053 4.1576 1.77%
2017-11-28 0 6.200 6.190 6.200 6.160 6.330 10,277,400 63,977,545 6.2251 4.126 4.120 4.126 4.100 4.213 15,442,185 4.1430 -0.16%
2017-11-27 0 6.210 6.200 6.210 6.060 6.240 18,464,984 113,177,740 6.1293 4.133 4.126 4.133 4.033 4.153 27,744,341 4.0793 0.00%
2017-11-24 0 6.210 6.210 6.230 6.110 6.380 12,046,903 74,782,472 6.2076 4.133 4.133 4.146 4.066 4.246 18,100,930 4.1314 -1.11%
2017-11-23 0 6.280 6.270 6.280 6.200 6.390 18,187,745 114,143,980 6.2759 4.180 4.173 4.180 4.126 4.253 27,327,779 4.1768 1.13%
2017-11-22 0 6.210 6.210 6.220 5.990 6.400 35,557,994 222,019,882 6.2439 4.133 4.133 4.140 3.987 4.259 53,427,240 4.1556 3.33%
2017-11-21 0 6.010 6.000 6.010 5.850 6.200 40,977,100 245,196,374 5.9837 4.000 3.993 4.000 3.893 4.126 61,569,653 3.9824 -5.65%
2017-11-20 0 6.370 6.360 6.370 6.180 6.440 16,503,242 105,200,569 6.3745 4.239 4.233 4.239 4.113 4.286 24,796,749 4.2425 2.58%
2017-11-17 0 6.210 6.200 6.210 6.200 6.440 25,410,814 159,266,467 6.2677 4.133 4.126 4.133 4.126 4.286 38,180,715 4.1714 -2.51%
2017-11-16 0 6.370 6.370 6.380 6.340 6.570 25,429,093 163,887,594 6.4449 4.239 4.239 4.246 4.220 4.373 38,208,180 4.2893 -0.78%
2017-11-15 0 6.420 6.420 6.430 6.410 6.540 11,982,194 77,390,089 6.4588 4.273 4.273 4.279 4.266 4.353 18,003,703 4.2986 -1.68%
2017-11-14 0 6.530 6.510 6.530 6.350 6.560 24,243,300 157,973,593 6.5162 4.346 4.333 4.346 4.226 4.366 36,426,481 4.3368 0.31%
2017-11-13 0 6.510 6.510 6.520 6.510 6.710 19,438,897 127,483,333 6.5582 4.333 4.333 4.339 4.333 4.466 29,207,683 4.3647 -3.27%
2017-11-10 0 6.730 6.730 6.740 6.600 6.760 22,436,454 149,754,061 6.6746 4.479 4.479 4.486 4.393 4.499 33,711,626 4.4422 0.00%
2017-11-09 0 6.730 6.730 6.740 6.670 6.820 18,197,000 122,406,465 6.7267 4.479 4.479 4.486 4.439 4.539 27,341,685 4.4769 -1.32%
2017-11-08 0 6.820 6.820 6.840 6.710 6.940 25,377,978 173,216,748 6.8255 4.539 4.539 4.552 4.466 4.619 38,131,378 4.5426 -1.30%
2017-11-07 0 6.910 6.900 6.910 6.470 6.980 38,605,977 264,553,552 6.8527 4.599 4.592 4.599 4.306 4.645 58,006,950 4.5607 5.50%
2017-11-06 0 6.550 6.550 6.560 6.330 6.640 22,639,398 147,143,759 6.4995 4.359 4.359 4.366 4.213 4.419 34,016,557 4.3257 -0.46%
2017-11-03 0 6.580 6.570 6.580 6.290 6.620 16,293,785 106,629,780 6.5442 4.379 4.373 4.379 4.186 4.406 24,482,032 4.3554 4.11%
2017-11-02 0 6.320 6.310 6.320 6.250 6.390 6,995,213 44,353,518 6.3406 4.206 4.200 4.206 4.160 4.253 10,510,574 4.2199 0.32%
2017-11-01 0 6.300 6.300 6.310 6.250 6.430 15,310,775 96,827,367 6.3241 4.193 4.193 4.200 4.160 4.279 23,005,022 4.2090 -1.25%
2017-10-31 0 6.380 6.370 6.380 6.210 6.430 13,265,505 84,604,352 6.3778 4.246 4.239 4.246 4.133 4.279 19,931,926 4.2447 2.08%
2017-10-30 0 6.250 6.250 6.260 6.190 6.320 5,341,467 33,371,577 6.2476 4.160 4.160 4.166 4.120 4.206 8,025,758 4.1581 -0.16%
2017-10-27 0 6.260 6.250 6.260 6.220 6.400 15,940,717 100,564,962 6.3087 4.166 4.160 4.166 4.140 4.259 23,951,534 4.1987 -1.42%
2017-10-26 0 6.350 6.350 6.360 6.130 6.470 27,641,643 175,684,412 6.3558 4.226 4.226 4.233 4.080 4.306 41,532,621 4.2300 1.28%
2017-10-25 0 6.270 6.270 6.280 6.060 6.330 22,172,720 138,501,964 6.2465 4.173 4.173 4.180 4.033 4.213 33,315,356 4.1573 3.47%
2017-10-24 0 6.060 6.060 6.080 6.020 6.330 16,130,945 98,675,088 6.1171 4.033 4.033 4.046 4.007 4.213 24,237,359 4.0712 -2.26%
2017-10-23 0 6.200 6.200 6.210 6.070 6.240 12,331,133 75,982,943 6.1619 4.126 4.126 4.133 4.040 4.153 18,527,997 4.1010 2.65%
2017-10-20 0 6.040 6.040 6.050 6.030 6.150 11,897,783 72,291,270 6.0760 4.020 4.020 4.027 4.013 4.093 17,876,872 4.0438 -0.49%
2017-10-19 0 6.070 6.060 6.070 6.050 6.250 26,807,442 165,040,687 6.1565 4.040 4.033 4.040 4.027 4.160 40,279,202 4.0974 -0.33%
2017-10-18 0 6.090 6.080 6.090 6.070 6.330 17,662,200 108,865,278 6.1637 4.053 4.046 4.053 4.040 4.213 26,538,128 4.1022 -1.46%
2017-10-17 0 6.180 6.170 6.180 6.110 6.560 51,915,482 325,058,605 6.2613 4.113 4.106 4.113 4.066 4.366 78,004,988 4.1672 3.34%
2017-10-16 0 5.980 5.970 5.980 5.800 6.080 18,719,745 111,978,380 5.9818 3.980 3.973 3.980 3.860 4.046 28,127,130 3.9812 2.40%
2017-10-13 0 5.840 5.840 5.850 5.750 5.950 20,237,489 118,404,057 5.8507 3.887 3.887 3.893 3.827 3.960 30,407,598 3.8939 -0.17%
2017-10-12 0 5.850 5.840 5.850 5.690 5.900 40,933,000 236,940,350 5.7885 3.893 3.887 3.893 3.787 3.927 61,503,391 3.8525 2.63%
2017-10-11 0 5.700 5.690 5.700 5.640 5.820 20,837,478 119,095,004 5.7154 3.794 3.787 3.794 3.754 3.873 31,309,104 3.8038 -1.21%
2017-10-10 0 5.770 5.760 5.770 5.740 5.920 21,626,166 125,264,455 5.7923 3.840 3.834 3.840 3.820 3.940 32,494,138 3.8550 -2.86%
2017-10-09 0 5.940 5.930 5.940 5.600 5.970 32,087,130 188,512,982 5.8750 3.953 3.947 3.953 3.727 3.973 48,212,134 3.9101 6.07%
2017-10-06 0 5.600 5.590 5.600 5.560 5.700 12,880,488 72,407,722 5.6215 3.727 3.720 3.727 3.700 3.794 19,353,424 3.7413 -0.71%
2017-10-04 0 5.640 5.640 5.650 5.580 5.690 15,523,968 87,645,281 5.6458 3.754 3.754 3.760 3.714 3.787 23,325,353 3.7575 0.00%
2017-10-03 0 5.640 5.630 5.640 5.460 5.680 30,250,769 168,642,564 5.5748 3.754 3.747 3.754 3.634 3.780 45,452,932 3.7103 2.73%
2017-09-29 0 5.490 5.480 5.490 5.380 5.500 20,073,766 109,406,095 5.4502 3.654 3.647 3.654 3.581 3.660 30,161,598 3.6273 3.00%
2017-09-28 0 5.330 5.330 5.340 5.180 5.390 30,783,375 163,021,543 5.2958 3.547 3.547 3.554 3.447 3.587 46,253,193 3.5245 2.70%
2017-09-27 0 5.190 5.190 5.200 5.170 5.260 5,324,459 27,683,717 5.1993 3.454 3.454 3.461 3.441 3.501 8,000,202 3.4604 -0.57%
2017-09-26 0 5.220 5.220 5.230 5.130 5.250 12,357,211 64,285,564 5.2023 3.474 3.474 3.481 3.414 3.494 18,567,180 3.4623 1.75%
2017-09-25 0 5.130 5.120 5.130 5.100 5.210 10,799,924 55,634,408 5.1514 3.414 3.408 3.414 3.394 3.467 16,227,297 3.4284 -1.35%
2017-09-22 0 5.200 5.200 5.210 5.180 5.260 7,214,103 37,599,932 5.2120 3.461 3.461 3.467 3.447 3.501 10,839,464 3.4688 -1.89%
2017-09-21 0 5.300 5.300 5.310 5.240 5.320 7,271,306 38,475,360 5.2914 3.527 3.527 3.534 3.487 3.541 10,925,414 3.5216 0.38%
2017-09-20 0 5.280 5.270 5.280 5.220 5.300 8,381,478 44,164,144 5.2693 3.514 3.507 3.514 3.474 3.527 12,593,490 3.5069 0.38%
2017-09-19 0 5.260 5.260 5.270 5.210 5.350 13,913,757 73,227,141 5.2629 3.501 3.501 3.507 3.467 3.561 20,905,950 3.5027 -2.23%
2017-09-18 0 5.380 5.370 5.380 5.280 5.440 7,448,714 39,923,422 5.3598 3.581 3.574 3.581 3.514 3.621 11,191,976 3.5671 0.89%
2017-09-15 0 5.370 5.370 5.390 5.350 5.520 18,437,100 99,741,262 5.4098 3.549 3.549 3.562 3.536 3.648 27,896,735 3.5754 -1.10%
2017-09-14 0 5.430 5.430 5.440 5.280 5.440 11,775,093 63,558,753 5.3977 3.589 3.589 3.595 3.490 3.595 17,816,611 3.5674 2.84%
2017-09-13 0 5.280 5.270 5.280 5.210 5.300 5,008,863 26,402,702 5.2712 3.490 3.483 3.490 3.443 3.503 7,578,791 3.4838 0.57%
2017-09-12 0 5.250 5.240 5.250 5.220 5.330 6,480,682 34,028,195 5.2507 3.470 3.463 3.470 3.450 3.523 9,805,765 3.4702 -1.50%
2017-09-11 0 5.330 5.330 5.340 5.300 5.390 5,002,908 26,683,309 5.3336 3.523 3.523 3.529 3.503 3.562 7,569,780 3.5250 0.76%
2017-09-08 0 5.290 5.290 5.300 5.210 5.310 7,751,782 41,018,018 5.2914 3.496 3.496 3.503 3.443 3.509 11,729,036 3.4971 1.54%
2017-09-07 0 5.210 5.200 5.210 5.190 5.300 5,872,756 30,665,596 5.2217 3.443 3.437 3.443 3.430 3.503 8,885,927 3.4510 0.19%
2017-09-06 0 5.200 5.200 5.210 5.170 5.250 7,874,260 40,957,719 5.2015 3.437 3.437 3.443 3.417 3.470 11,914,354 3.4377 -1.14%
2017-09-05 0 5.260 5.260 5.270 5.240 5.350 3,634,230 19,160,629 5.2723 3.476 3.476 3.483 3.463 3.536 5,498,866 3.4845 -0.75%
2017-09-04 0 5.300 5.300 5.310 5.250 5.350 8,034,061 42,645,710 5.3081 3.503 3.503 3.509 3.470 3.536 12,156,145 3.5082 0.95%
2017-09-01 0 5.250 5.240 5.250 5.190 5.300 7,144,473 37,596,770 5.2624 3.470 3.463 3.470 3.430 3.503 10,810,131 3.4779 1.35%
2017-08-31 0 5.180 5.180 5.190 5.150 5.330 15,190,225 79,094,837 5.2070 3.423 3.423 3.430 3.404 3.523 22,983,966 3.4413 -2.08%
2017-08-30 0 5.290 5.280 5.290 5.160 5.300 14,565,022 76,357,843 5.2425 3.496 3.490 3.496 3.410 3.503 22,037,986 3.4648 0.95%
2017-08-29 0 5.240 5.230 5.240 5.170 5.250 10,524,998 54,972,694 5.2231 3.463 3.457 3.463 3.417 3.470 15,925,123 3.4519 1.16%
2017-08-28 0 5.180 5.170 5.180 5.140 5.220 15,293,670 79,241,391 5.1813 3.423 3.417 3.423 3.397 3.450 23,140,486 3.4244 0.97%
2017-08-25 0 5.130 5.120 5.130 5.060 5.160 20,887,991 107,015,531 5.1233 3.390 3.384 3.390 3.344 3.410 31,605,119 3.3860 -0.77%
2017-08-24 0 5.170 5.160 5.170 5.000 5.220 34,168,100 175,483,738 5.1359 3.417 3.410 3.417 3.305 3.450 51,698,934 3.3943 -0.39%
2017-08-22 0 5.190 5.180 5.190 5.100 5.660 36,985,190 194,462,069 5.2578 3.430 3.423 3.430 3.371 3.741 55,961,406 3.4749 -6.49%
2017-08-21 0 5.550 5.550 5.560 5.510 5.580 6,810,000 37,806,935 5.5517 3.668 3.668 3.675 3.642 3.688 10,304,048 3.6691 0.00%
2017-08-18 0 5.550 5.550 5.560 5.440 5.670 9,163,846 50,956,061 5.5606 3.668 3.668 3.675 3.595 3.747 13,865,596 3.6750 0.00%
2017-08-17 0 5.550 5.550 5.560 5.510 5.590 12,454,986 69,109,316 5.5487 3.668 3.668 3.675 3.642 3.694 18,845,341 3.6672 0.00%
2017-08-16 0 5.550 5.550 5.570 5.420 5.580 12,803,266 70,943,345 5.5410 3.668 3.668 3.681 3.582 3.688 19,372,315 3.6621 1.83%
2017-08-15 0 5.450 5.450 5.460 5.410 5.530 9,370,610 51,195,383 5.4634 3.602 3.602 3.609 3.575 3.655 14,178,446 3.6108 -0.91%
2017-08-14 0 5.500 5.490 5.500 5.470 5.600 10,611,698 58,570,026 5.5194 3.635 3.628 3.635 3.615 3.701 16,056,306 3.6478 -0.36%
2017-08-11 0 5.520 5.520 5.530 5.310 5.590 34,463,680 190,206,962 5.5191 3.648 3.648 3.655 3.509 3.694 52,146,169 3.6476 4.15%
2017-08-10 0 5.300 5.290 5.300 5.270 5.390 9,066,966 48,268,180 5.3235 3.503 3.496 3.503 3.483 3.562 13,719,009 3.5183 0.38%
2017-08-09 0 5.280 5.280 5.290 5.230 5.330 15,675,000 82,785,130 5.2813 3.490 3.490 3.496 3.457 3.523 23,717,467 3.4905 0.57%
2017-08-08 0 5.250 5.240 5.250 5.170 5.290 11,404,251 59,693,326 5.2343 3.470 3.463 3.470 3.417 3.496 17,255,499 3.4594 -1.13%
2017-08-07 0 5.310 5.300 5.310 5.210 5.350 5,951,777 31,556,097 5.3020 3.509 3.503 3.509 3.443 3.536 9,005,491 3.5041 2.71%
2017-08-04 0 5.170 5.170 5.180 5.120 5.210 8,654,687 44,648,511 5.1589 3.417 3.417 3.423 3.384 3.443 13,095,200 3.4095 -0.39%
2017-08-03 0 5.190 5.180 5.190 5.170 5.240 6,520,796 33,860,567 5.1927 3.430 3.423 3.430 3.417 3.463 9,866,460 3.4319 -0.76%
2017-08-02 0 5.230 5.220 5.230 5.220 5.310 6,944,886 36,474,092 5.2519 3.457 3.450 3.457 3.450 3.509 10,508,141 3.4710 -1.13%
2017-08-01 0 5.290 5.280 5.290 5.210 5.320 8,697,287 45,833,205 5.2698 3.496 3.490 3.496 3.443 3.516 13,159,657 3.4829 0.19%
2017-07-31 0 5.280 5.280 5.290 5.270 5.330 7,657,342 40,480,628 5.2865 3.490 3.490 3.496 3.483 3.523 11,586,141 3.4939 -0.56%
2017-07-28 0 5.310 5.300 5.310 5.230 5.320 5,965,682 31,626,027 5.3013 3.509 3.503 3.509 3.457 3.516 9,026,531 3.5037 0.95%
2017-07-27 0 5.260 5.260 5.270 5.260 5.360 7,994,894 42,278,824 5.2882 3.476 3.476 3.483 3.476 3.542 12,096,883 3.4950 -0.19%
2017-07-26 0 5.270 5.270 5.290 5.230 5.320 5,483,402 28,985,484 5.2860 3.483 3.483 3.496 3.457 3.516 8,296,804 3.4936 0.19%
2017-07-25 0 5.260 5.260 5.270 5.210 5.380 7,445,502 39,205,541 5.2657 3.476 3.476 3.483 3.443 3.556 11,265,611 3.4801 -1.50%
2017-07-24 0 5.340 5.330 5.340 5.300 5.400 7,714,806 41,221,420 5.3432 3.529 3.523 3.529 3.503 3.569 11,673,088 3.5313 1.14%
2017-07-21 0 5.280 5.280 5.290 5.250 5.320 4,245,824 22,406,861 5.2774 3.490 3.490 3.496 3.470 3.516 6,424,255 3.4879 0.19%
2017-07-20 0 5.270 5.270 5.280 5.260 5.340 7,317,143 38,641,206 5.2809 3.483 3.483 3.490 3.476 3.529 11,071,394 3.4902 -1.68%
2017-07-19 0 5.360 5.340 5.360 5.230 5.380 6,674,239 35,710,800 5.3505 3.542 3.529 3.542 3.457 3.556 10,098,631 3.5362 1.71%
2017-07-18 0 5.270 5.250 5.270 5.210 5.320 6,781,952 35,673,074 5.2600 3.483 3.470 3.483 3.443 3.516 10,261,609 3.4764 -0.75%
2017-07-17 0 5.310 5.310 5.320 5.270 5.440 7,536,617 40,128,940 5.3245 3.509 3.509 3.516 3.483 3.595 11,403,475 3.5190 -1.12%
2017-07-14 0 5.370 5.360 5.370 5.310 5.400 5,693,865 30,563,013 5.3677 3.549 3.542 3.549 3.509 3.569 8,615,251 3.5475 0.37%
2017-07-13 0 5.350 5.320 5.350 5.200 5.360 12,281,834 65,174,339 5.3066 3.536 3.516 3.536 3.437 3.542 18,583,349 3.5071 2.88%
2017-07-12 0 5.200 5.190 5.200 5.190 5.280 8,673,523 45,224,986 5.2141 3.437 3.430 3.437 3.430 3.490 13,123,700 3.4461 -0.95%
2017-07-11 0 5.250 5.240 5.250 5.230 5.290 18,690,699 98,080,390 5.2476 3.470 3.463 3.470 3.457 3.496 28,280,449 3.4681 0.38%
2017-07-10 0 5.230 5.230 5.240 5.160 5.290 6,064,453 31,816,246 5.2464 3.457 3.457 3.463 3.410 3.496 9,175,979 3.4673 1.16%
2017-07-07 0 5.170 5.170 5.180 5.160 5.280 9,812,688 51,062,367 5.2037 3.417 3.417 3.423 3.410 3.490 14,847,343 3.4392 -3.00%
2017-07-06 0 5.330 5.320 5.330 5.260 5.390 12,651,716 67,431,963 5.3299 3.523 3.516 3.523 3.476 3.562 19,143,009 3.5225 1.72%
2017-07-05 0 5.240 5.230 5.240 5.180 5.260 6,131,744 32,027,943 5.2233 3.463 3.457 3.463 3.423 3.476 9,277,795 3.4521 0.96%
2017-07-04 0 5.190 5.190 5.200 5.140 5.320 12,821,181 66,577,358 5.1928 3.430 3.430 3.437 3.397 3.516 19,399,422 3.4319 -2.81%
2017-07-03 0 5.340 5.340 5.350 5.220 5.360 11,947,644 63,514,329 5.3161 3.529 3.529 3.536 3.450 3.542 18,077,694 3.5134 1.33%
2017-06-30 0 5.270 5.260 5.270 5.130 5.280 16,099,955 83,896,512 5.2110 3.483 3.476 3.483 3.390 3.490 24,360,457 3.4440 1.74%
2017-06-29 0 5.180 5.180 5.190 5.160 5.230 7,981,390 41,441,083 5.1922 3.423 3.423 3.430 3.410 3.457 12,076,450 3.4316 -1.15%
2017-06-28 0 5.240 5.230 5.240 5.130 5.250 10,602,254 55,299,525 5.2158 3.463 3.457 3.463 3.390 3.470 16,042,017 3.4472 2.34%
2017-06-27 0 5.120 5.110 5.120 5.110 5.240 6,568,000 33,838,420 5.1520 3.384 3.377 3.384 3.377 3.463 9,937,884 3.4050 -1.92%
2017-06-26 0 5.220 5.220 5.230 5.170 5.250 4,712,030 24,550,757 5.2102 3.450 3.450 3.457 3.417 3.470 7,129,660 3.4435 0.38%
2017-06-23 0 5.200 5.200 5.210 5.200 5.300 7,090,879 37,081,214 5.2294 3.437 3.437 3.443 3.437 3.503 10,729,039 3.4562 -0.57%
2017-06-22 0 5.230 5.230 5.240 5.130 5.290 7,586,177 39,666,316 5.2288 3.457 3.457 3.463 3.390 3.496 11,478,463 3.4557 1.36%
2017-06-21 0 5.160 5.160 5.170 5.140 5.210 10,634,630 54,922,794 5.1645 3.410 3.410 3.417 3.397 3.443 16,091,004 3.4133 -0.58%
2017-06-20 0 5.190 5.190 5.200 5.150 5.370 12,526,309 65,147,298 5.2008 3.430 3.430 3.437 3.404 3.549 18,953,258 3.4373 -2.81%
2017-06-19 0 5.340 5.330 5.340 5.250 5.370 6,410,000 34,147,555 5.3272 3.529 3.523 3.529 3.470 3.549 9,698,818 3.5208 1.52%
2017-06-16 0 5.260 5.260 5.270 5.220 5.370 16,026,400 84,206,639 5.2542 3.476 3.476 3.483 3.450 3.549 24,249,162 3.4726 -1.68%
2017-06-15 0 5.350 5.350 5.360 5.340 5.440 11,215,085 60,212,479 5.3689 3.536 3.536 3.542 3.529 3.595 16,969,277 3.5483 -2.19%
2017-06-14 0 5.470 5.450 5.470 5.430 5.700 12,548,859 68,977,532 5.4967 3.615 3.602 3.615 3.589 3.767 18,987,378 3.6328 -3.36%
2017-06-13 0 5.660 5.650 5.660 5.560 5.700 19,479,144 109,396,894 5.6161 3.741 3.734 3.741 3.675 3.767 29,473,427 3.7117 0.35%
2017-06-12 0 5.640 5.640 5.650 5.610 5.830 10,496,006 59,278,098 5.6477 3.728 3.728 3.734 3.708 3.853 15,881,255 3.7326 -1.74%
2017-06-09 0 5.740 5.720 5.740 5.640 5.840 19,219,171 109,906,100 5.7186 3.794 3.780 3.794 3.728 3.860 29,080,068 3.7794 0.17%
2017-06-08 0 5.730 5.710 5.730 5.620 5.740 12,962,400 73,795,749 5.6931 3.787 3.774 3.787 3.714 3.794 19,613,097 3.7626 1.06%
2017-06-07 0 5.670 5.660 5.670 5.590 5.690 11,791,000 66,522,030 5.6418 3.747 3.741 3.747 3.694 3.761 17,840,680 3.7287 2.53%
2017-06-06 0 5.530 5.530 5.540 5.510 5.650 8,437,576 46,891,813 5.5575 3.655 3.655 3.661 3.642 3.734 12,766,694 3.6730 -1.78%
2017-06-05 0 5.630 5.630 5.640 5.600 5.710 11,114,559 62,795,393 5.6498 3.721 3.721 3.728 3.701 3.774 16,817,173 3.7340 -1.40%
2017-06-02 0 5.710 5.700 5.710 5.450 5.720 18,900,145 106,781,584 5.6498 3.774 3.767 3.774 3.602 3.780 28,597,357 3.7340 3.82%
2017-06-01 0 5.500 5.500 5.510 5.450 5.580 21,978,134 120,519,410 5.4836 3.635 3.635 3.642 3.602 3.688 33,254,589 3.6241 0.55%
2017-05-31 0 5.470 5.470 5.480 5.460 5.640 64,443,360 353,533,263 5.4860 3.615 3.615 3.622 3.609 3.728 97,507,706 3.6257 -1.44%
2017-05-29 0 5.550 5.550 5.560 5.450 5.580 8,677,108 47,962,220 5.5274 3.668 3.668 3.675 3.602 3.688 13,129,124 3.6531 1.09%
2017-05-26 0 5.490 5.470 5.490 5.370 5.540 9,320,644 50,782,857 5.4484 3.628 3.615 3.628 3.549 3.661 14,102,843 3.6009 0.73%
2017-05-25 0 5.450 5.440 5.450 5.340 5.450 9,453,846 51,294,977 5.4258 3.602 3.595 3.602 3.529 3.602 14,304,388 3.5860 1.30%
2017-05-24 0 5.380 5.380 5.390 5.280 5.440 8,966,464 48,281,445 5.3847 3.556 3.556 3.562 3.490 3.595 13,566,942 3.5588 1.51%
2017-05-23 0 5.300 5.300 5.310 5.180 5.330 19,325,410 101,880,849 5.2719 3.503 3.503 3.509 3.423 3.523 29,240,815 3.4842 0.00%
2017-05-22 0 5.300 5.300 5.310 5.250 5.330 10,940,880 57,860,112 5.2884 3.503 3.503 3.509 3.470 3.523 16,554,384 3.4952 0.00%
2017-05-19 0 5.300 5.300 5.310 5.250 5.390 8,182,611 43,357,463 5.2987 3.503 3.503 3.509 3.470 3.562 12,380,913 3.5020 -0.38%
2017-05-18 0 5.320 5.310 5.320 5.140 5.390 18,967,109 100,037,677 5.2743 3.516 3.509 3.516 3.397 3.562 28,698,679 3.4858 -1.12%
2017-05-17 0 5.380 5.360 5.380 5.320 5.430 9,728,009 52,167,630 5.3626 3.556 3.542 3.556 3.516 3.589 14,719,218 3.5442 0.00%
2017-05-16 0 5.380 5.370 5.380 5.210 5.440 31,011,358 165,992,202 5.3526 3.556 3.549 3.556 3.443 3.595 46,922,544 3.5376 1.37%
2017-05-15 0 5.400 5.400 5.410 5.310 5.520 13,155,882 70,880,043 5.3877 3.508 3.508 3.514 3.449 3.586 20,253,536 3.4996 -0.74%
2017-05-12 0 5.440 5.430 5.440 5.320 5.450 12,843,152 69,223,737 5.3899 3.534 3.527 3.534 3.456 3.540 19,772,087 3.5011 1.12%
2017-05-11 0 5.380 5.380 5.390 5.270 5.410 18,623,325 99,502,749 5.3429 3.495 3.495 3.501 3.423 3.514 28,670,687 3.4705 1.51%
2017-05-10 0 5.300 5.290 5.300 5.270 5.390 19,585,827 103,783,308 5.2989 3.443 3.436 3.443 3.423 3.501 30,152,463 3.4420 0.00%
2017-05-09 0 5.300 5.290 5.300 5.210 5.390 16,207,648 85,364,986 5.2670 3.443 3.436 3.443 3.384 3.501 24,951,743 3.4212 -1.49%
2017-05-08 0 5.380 5.380 5.390 5.300 5.420 10,554,998 56,944,544 5.3950 3.495 3.495 3.501 3.443 3.521 16,249,464 3.5044 0.94%
2017-05-05 0 5.330 5.320 5.330 5.300 5.440 7,447,304 39,650,352 5.3241 3.462 3.456 3.462 3.443 3.534 11,465,156 3.4583 -1.48%
2017-05-04 0 5.410 5.400 5.410 5.380 5.550 9,845,270 53,532,084 5.4373 3.514 3.508 3.514 3.495 3.605 15,156,835 3.5319 -2.52%
2017-05-02 0 5.550 5.550 5.560 5.410 5.630 18,418,618 101,407,182 5.5057 3.605 3.605 3.612 3.514 3.657 28,355,540 3.5763 -0.89%
2017-04-28 0 5.600 5.600 5.610 5.520 5.640 14,550,400 81,317,852 5.5887 3.638 3.638 3.644 3.586 3.664 22,400,402 3.6302 -1.06%
2017-04-27 0 5.660 5.630 5.660 5.570 5.680 14,114,030 79,418,841 5.6269 3.677 3.657 3.677 3.618 3.689 21,728,609 3.6550 1.25%
2017-04-26 0 5.590 5.580 5.590 5.310 5.590 11,673,126 63,846,705 5.4695 3.631 3.625 3.631 3.449 3.631 17,970,827 3.5528 1.82%
2017-04-25 0 5.490 5.470 5.490 5.440 5.580 7,961,148 43,526,625 5.4674 3.566 3.553 3.566 3.534 3.625 12,256,221 3.5514 -0.36%
2017-04-24 0 5.510 5.500 5.510 5.430 5.510 5,912,000 32,424,500 5.4845 3.579 3.573 3.579 3.527 3.579 9,101,549 3.5625 0.55%
2017-04-21 0 5.480 5.460 5.480 5.430 5.530 4,178,457 22,880,268 5.4758 3.560 3.547 3.560 3.527 3.592 6,432,752 3.5568 -0.18%
2017-04-20 0 5.490 5.480 5.490 5.320 5.490 5,619,303 30,452,255 5.4192 3.566 3.560 3.566 3.456 3.566 8,650,941 3.5201 1.29%
2017-04-19 0 5.420 5.420 5.430 5.360 5.590 9,868,417 53,581,901 5.4296 3.521 3.521 3.527 3.482 3.631 15,192,470 3.5269 -3.04%
2017-04-18 0 5.590 5.590 5.600 5.480 5.660 19,175,228 107,508,849 5.6067 3.631 3.631 3.638 3.560 3.677 29,520,344 3.6419 1.45%
2017-04-13 0 5.510 5.510 5.520 5.480 5.560 7,143,496 39,381,587 5.5129 3.579 3.579 3.586 3.560 3.612 10,997,442 3.5810 -0.54%
2017-04-12 0 5.540 5.530 5.540 5.400 5.550 9,407,390 51,546,285 5.4793 3.599 3.592 3.599 3.508 3.605 14,482,717 3.5592 0.73%
2017-04-11 0 5.500 5.500 5.520 5.500 5.680 12,616,529 70,102,776 5.5564 3.573 3.573 3.586 3.573 3.689 19,423,200 3.6092 -1.79%
2017-04-10 0 5.600 5.580 5.600 5.520 5.800 9,131,844 51,055,045 5.5909 3.638 3.625 3.638 3.586 3.767 14,058,512 3.6316 -0.36%
2017-04-07 0 5.620 5.610 5.620 5.530 5.730 12,359,531 69,277,626 5.6052 3.651 3.644 3.651 3.592 3.722 19,027,550 3.6409 1.08%
2017-04-06 0 5.560 5.550 5.560 5.530 5.800 26,869,100 150,683,779 5.6081 3.612 3.605 3.612 3.592 3.767 41,365,093 3.6428 -4.79%
2017-04-05 0 5.840 5.830 5.840 5.420 5.850 39,400,026 222,482,880 5.6468 3.793 3.787 3.793 3.521 3.800 60,656,506 3.6679 8.75%
2017-04-03 0 5.370 5.340 5.370 5.300 5.450 14,695,480 78,456,963 5.3388 3.488 3.469 3.488 3.443 3.540 22,623,754 3.4679 -0.19%
2017-03-31 0 5.380 5.350 5.380 5.190 5.380 21,967,000 116,263,025 5.2926 3.495 3.475 3.495 3.371 3.495 33,818,289 3.4379 2.28%
2017-03-30 0 5.260 5.250 5.260 5.190 5.280 12,325,076 64,669,459 5.2470 3.417 3.410 3.417 3.371 3.430 18,974,507 3.4082 -0.94%
2017-03-29 0 5.310 5.300 5.310 5.260 5.390 13,496,932 71,711,148 5.3131 3.449 3.443 3.449 3.417 3.501 20,778,584 3.4512 0.76%
2017-03-28 0 5.270 5.260 5.270 5.190 5.280 11,424,166 60,005,869 5.2525 3.423 3.417 3.423 3.371 3.430 17,587,552 3.4118 1.54%
2017-03-27 0 5.190 5.180 5.190 5.090 5.210 31,913,168 164,240,469 5.1465 3.371 3.365 3.371 3.306 3.384 49,130,457 3.3429 0.58%
2017-03-24 0 5.160 5.140 5.160 5.080 5.160 11,051,440 56,691,730 5.1298 3.352 3.339 3.352 3.300 3.352 17,013,739 3.3321 1.18%
2017-03-23 0 5.100 5.090 5.100 5.050 5.130 22,072,223 112,246,631 5.0854 3.313 3.306 3.313 3.280 3.332 33,980,281 3.3033 1.19%
2017-03-22 0 5.040 5.030 5.040 5.020 5.190 24,252,250 123,438,276 5.0898 3.274 3.267 3.274 3.261 3.371 37,336,441 3.3061 -3.26%
2017-03-21 0 5.210 5.200 5.210 5.180 5.300 21,055,489 109,828,694 5.2162 3.384 3.378 3.384 3.365 3.443 32,415,014 3.3882 0.58%
2017-03-20 0 5.180 5.180 5.190 5.150 5.230 6,984,100 36,156,942 5.1770 3.365 3.365 3.371 3.345 3.397 10,752,051 3.3628 -0.38%
2017-03-17 0 5.200 5.190 5.200 5.140 5.210 16,838,505 87,271,609 5.1829 3.378 3.371 3.378 3.339 3.384 25,922,950 3.3666 0.19%
2017-03-16 0 5.190 5.180 5.190 5.090 5.190 19,525,922 100,610,193 5.1526 3.371 3.365 3.371 3.306 3.371 30,060,239 3.3470 2.37%
2017-03-15 0 5.070 5.070 5.090 5.040 5.230 17,919,995 91,696,975 5.1170 3.293 3.293 3.306 3.274 3.397 27,587,908 3.3238 -0.20%
2017-03-14 0 5.080 5.080 5.090 5.060 5.270 26,302,190 134,849,114 5.1269 3.300 3.300 3.306 3.287 3.423 40,492,333 3.3302 -1.36%
2017-03-13 0 5.150 5.130 5.150 4.970 5.150 15,618,713 79,322,459 5.0787 3.345 3.332 3.345 3.228 3.345 24,045,075 3.2989 2.39%
2017-03-10 0 5.030 5.030 5.040 5.000 5.100 7,806,837 39,272,393 5.0305 3.267 3.267 3.274 3.248 3.313 12,018,659 3.2676 -0.40%
2017-03-09 0 5.050 5.040 5.050 5.000 5.090 9,436,129 47,419,284 5.0253 3.280 3.274 3.280 3.248 3.306 14,526,960 3.2642 -1.17%
2017-03-08 0 5.110 5.100 5.110 5.050 5.130 18,229,708 92,908,634 5.0966 3.319 3.313 3.319 3.280 3.332 28,064,712 3.3105 -0.58%
2017-03-07 0 5.140 5.140 5.150 5.000 5.190 21,683,394 111,007,085 5.1195 3.339 3.339 3.345 3.248 3.371 33,381,677 3.3254 2.80%
2017-03-06 0 5.000 4.990 5.000 4.950 5.020 17,358,787 86,543,567 4.9856 3.248 3.241 3.248 3.215 3.261 26,723,926 3.2384 0.00%
2017-03-03 0 5.000 5.000 5.020 4.950 5.050 43,959,604 219,828,162 5.0007 3.248 3.248 3.261 3.215 3.280 67,675,996 3.2482 0.81%
2017-03-02 0 4.960 4.950 4.960 4.910 5.010 20,688,940 102,531,360 4.9559 3.222 3.215 3.222 3.189 3.254 31,850,710 3.2191 0.61%
2017-03-01 0 4.930 4.930 4.940 4.920 5.030 9,567,372 47,477,633 4.9625 3.202 3.202 3.209 3.196 3.267 14,729,010 3.2234 -1.40%
2017-02-28 0 5.000 4.990 5.000 4.980 5.050 13,731,633 68,743,674 5.0062 3.248 3.241 3.248 3.235 3.280 21,139,907 3.2518 -0.60%
2017-02-27 0 5.030 5.020 5.030 4.950 5.070 13,157,004 66,070,094 5.0217 3.267 3.261 3.267 3.215 3.293 20,255,263 3.2619 0.20%
2017-02-24 0 5.020 5.020 5.030 5.010 5.130 23,088,404 116,477,086 5.0448 3.261 3.261 3.267 3.254 3.332 35,544,695 3.2769 -1.38%
2017-02-23 0 5.090 5.080 5.090 5.070 5.340 42,726,981 221,255,107 5.1783 3.306 3.300 3.306 3.293 3.469 65,778,368 3.3636 -4.86%
2017-02-22 0 5.350 5.340 5.350 5.290 5.380 19,876,250 106,111,646 5.3386 3.475 3.469 3.475 3.436 3.495 30,599,571 3.4677 0.75%
2017-02-21 0 5.310 5.300 5.310 5.240 5.390 18,468,961 97,894,194 5.3005 3.449 3.443 3.449 3.404 3.501 28,433,043 3.4430 -1.12%
2017-02-20 0 5.370 5.360 5.370 5.230 5.440 26,300,000 140,115,215 5.3276 3.488 3.482 3.488 3.397 3.534 40,488,961 3.4606 -2.19%
2017-02-17 0 5.490 5.480 5.490 5.460 5.620 9,069,491 49,896,335 5.5016 3.566 3.560 3.566 3.547 3.651 13,962,520 3.5736 -1.96%
2017-02-16 0 5.600 5.600 5.620 5.510 5.700 19,664,636 110,118,717 5.5998 3.638 3.638 3.651 3.579 3.702 30,273,790 3.6374 0.72%
2017-02-15 0 5.560 5.560 5.570 5.480 5.580 18,382,591 102,054,923 5.5517 3.612 3.612 3.618 3.560 3.625 28,300,076 3.6062 1.46%
2017-02-14 0 5.480 5.480 5.490 5.420 5.520 25,925,392 141,487,441 5.4575 3.560 3.560 3.566 3.521 3.586 39,912,250 3.5450 0.92%
2017-02-13 0 5.430 5.420 5.430 5.380 5.450 15,128,468 81,940,180 5.4163 3.527 3.521 3.527 3.495 3.540 23,290,340 3.5182 0.18%
2017-02-10 0 5.420 5.410 5.420 5.350 5.570 15,739,174 85,352,559 5.4229 3.521 3.514 3.521 3.475 3.618 24,230,525 3.5225 -0.73%
2017-02-09 0 5.460 5.440 5.460 5.390 5.540 22,705,764 123,700,011 5.4480 3.547 3.534 3.547 3.501 3.599 34,955,620 3.5388 0.55%
2017-02-08 0 5.430 5.410 5.430 5.300 5.460 20,525,192 110,624,464 5.3897 3.527 3.514 3.527 3.443 3.547 31,598,620 3.5009 0.74%
2017-02-07 0 5.390 5.380 5.390 5.310 5.470 10,280,800 55,669,825 5.4149 3.501 3.495 3.501 3.449 3.553 15,827,335 3.5173 0.94%
2017-02-06 0 5.340 5.340 5.350 5.250 5.360 7,980,711 42,553,933 5.3321 3.469 3.469 3.475 3.410 3.482 12,286,338 3.4635 0.95%
2017-02-03 0 5.290 5.290 5.300 5.270 5.390 12,020,559 63,784,066 5.3062 3.436 3.436 3.443 3.423 3.501 18,505,701 3.4467 -1.67%
2017-02-02 0 5.380 5.380 5.390 5.300 5.480 19,221,455 103,567,454 5.3881 3.495 3.495 3.501 3.443 3.560 29,591,511 3.4999 -0.19%
2017-02-01 0 5.390 5.390 5.400 5.370 5.480 14,650,662 79,205,591 5.4063 3.501 3.501 3.508 3.488 3.560 22,554,756 3.5117 -3.06%
2017-01-27 0 5.560 5.550 5.560 5.420 5.610 19,988,200 109,814,900 5.4940 3.612 3.605 3.612 3.521 3.644 30,771,918 3.5687 2.77%
2017-01-26 0 5.410 5.400 5.410 5.230 5.450 31,169,918 167,943,315 5.3880 3.514 3.508 3.514 3.397 3.540 47,986,220 3.4998 3.84%
2017-01-25 0 5.210 5.200 5.210 5.090 5.230 25,416,970 131,303,747 5.1660 3.384 3.378 3.384 3.306 3.397 39,129,533 3.3556 2.36%
2017-01-24 0 5.090 5.080 5.090 5.050 5.110 10,870,029 55,311,818 5.0885 3.306 3.300 3.306 3.280 3.319 16,734,456 3.3053 0.99%
2017-01-23 0 5.040 5.040 5.050 4.980 5.100 6,459,623 32,599,691 5.0467 3.274 3.274 3.280 3.235 3.313 9,944,617 3.2781 1.20%
2017-01-20 0 4.980 4.980 5.000 4.980 5.050 4,879,783 24,424,176 5.0052 3.235 3.235 3.248 3.235 3.280 7,512,447 3.2512 -1.19%
2017-01-19 0 5.040 5.030 5.040 4.900 5.040 23,311,108 116,902,461 5.0149 3.274 3.267 3.274 3.183 3.274 35,887,549 3.2575 2.86%
2017-01-18 0 4.900 4.900 4.920 4.900 5.020 21,159,740 104,586,496 4.9427 3.183 3.183 3.196 3.183 3.261 32,575,509 3.2106 -0.41%
2017-01-17 0 4.920 4.920 4.940 4.910 4.950 6,722,498 33,131,375 4.9284 3.196 3.196 3.209 3.189 3.215 10,349,314 3.2013 -0.20%
2017-01-16 0 4.930 4.930 4.940 4.910 4.970 8,223,000 40,598,185 4.9372 3.202 3.202 3.209 3.189 3.228 12,659,343 3.2070 -0.60%
2017-01-13 0 4.960 4.950 4.960 4.930 5.040 10,320,667 51,273,430 4.9680 3.222 3.215 3.222 3.202 3.274 15,888,710 3.2270 -1.00%
2017-01-12 0 5.010 5.000 5.010 4.920 5.040 14,593,316 72,915,295 4.9965 3.254 3.248 3.254 3.196 3.274 22,466,472 3.2455 1.83%
2017-01-11 0 4.920 4.920 4.940 4.910 5.000 11,343,354 56,054,193 4.9416 3.196 3.196 3.209 3.189 3.248 17,463,141 3.2099 -1.80%
2017-01-10 0 5.010 5.000 5.010 4.880 5.020 7,398,934 36,829,197 4.9776 3.254 3.248 3.254 3.170 3.261 11,390,690 3.2333 2.45%
2017-01-09 0 4.890 4.890 4.900 4.890 5.010 7,833,819 38,445,725 4.9077 3.176 3.176 3.183 3.176 3.254 12,060,197 3.1878 -2.40%
2017-01-06 0 5.010 5.000 5.010 4.920 5.020 11,908,528 59,230,391 4.9738 3.254 3.248 3.254 3.196 3.261 18,333,229 3.2308 0.00%
2017-01-05 0 5.010 5.000 5.010 4.980 5.080 22,687,910 113,690,617 5.0111 3.254 3.248 3.254 3.235 3.300 34,928,133 3.2550 -1.76%
2017-01-04 0 5.100 5.080 5.100 4.930 5.120 11,562,795 58,614,533 5.0692 3.313 3.300 3.313 3.202 3.326 17,800,972 3.2928 2.82%
2017-01-03 0 4.960 4.950 4.960 4.870 5.000 4,596,340 22,688,849 4.9363 3.222 3.215 3.222 3.163 3.248 7,076,085 3.2064 -0.20%
2016-12-30 0 4.970 4.960 4.970 4.830 4.970 10,834,000 53,412,610 4.9301 3.228 3.222 3.228 3.137 3.228 16,678,989 3.2024 2.47%
2016-12-29 0 4.850 4.850 4.860 4.790 4.870 11,901,237 57,578,735 4.8380 3.150 3.150 3.157 3.111 3.163 18,322,005 3.1426 0.62%
2016-12-28 0 4.820 4.820 4.840 4.770 4.900 11,389,370 55,186,171 4.8454 3.131 3.131 3.144 3.098 3.183 17,533,983 3.1474 1.05%
2016-12-23 0 4.770 4.770 4.790 4.750 4.830 9,169,000 43,994,200 4.7981 3.098 3.098 3.111 3.085 3.137 14,115,714 3.1167 -0.21%
2016-12-22 0 4.780 4.780 4.790 4.770 4.830 9,606,608 46,121,401 4.8010 3.105 3.105 3.111 3.098 3.137 14,789,414 3.1185 -0.62%
2016-12-21 0 4.810 4.810 4.830 4.780 4.840 10,144,429 48,831,628 4.8136 3.124 3.124 3.137 3.105 3.144 15,617,391 3.1267 0.21%
2016-12-20 0 4.800 4.800 4.810 4.800 4.880 5,299,779 25,527,758 4.8168 3.118 3.118 3.124 3.118 3.170 8,159,032 3.1288 -1.23%
2016-12-19 0 4.860 4.860 4.870 4.810 4.900 23,112,308 112,146,177 4.8522 3.157 3.157 3.163 3.124 3.183 35,581,496 3.1518 0.21%
2016-12-16 0 4.850 4.850 4.870 4.820 4.900 18,298,253 88,894,025 4.8581 3.150 3.150 3.163 3.131 3.183 28,170,238 3.1556 -0.21%
2016-12-15 0 4.860 4.860 4.880 4.810 4.930 19,553,493 95,392,605 4.8785 3.157 3.157 3.170 3.124 3.202 30,102,685 3.1689 -0.61%
2016-12-14 0 4.890 4.890 4.900 4.860 4.950 14,372,633 70,297,796 4.8911 3.176 3.176 3.183 3.157 3.215 22,126,729 3.1771 -1.01%
2016-12-13 0 4.940 4.920 4.940 4.840 4.950 9,781,498 48,035,884 4.9109 3.209 3.196 3.209 3.144 3.215 15,058,657 3.1899 1.02%
2016-12-12 0 4.890 4.890 4.900 4.770 5.030 15,016,653 72,980,598 4.8600 3.176 3.176 3.183 3.098 3.267 23,118,201 3.1568 -1.61%
2016-12-09 0 4.970 4.960 4.970 4.940 5.070 9,357,728 46,466,316 4.9656 3.228 3.222 3.228 3.209 3.293 14,406,262 3.2254 -0.80%
2016-12-08 0 5.010 5.000 5.010 4.960 5.090 12,032,338 60,389,077 5.0189 3.254 3.248 3.254 3.222 3.306 18,523,835 3.2601 1.21%
2016-12-07 0 4.950 4.940 4.950 4.930 4.980 8,021,973 39,700,990 4.9490 3.215 3.209 3.215 3.202 3.235 12,349,861 3.2147 -0.20%
2016-12-06 0 4.960 4.960 4.970 4.920 5.090 8,006,726 39,732,691 4.9624 3.222 3.222 3.228 3.196 3.306 12,326,388 3.2234 0.20%
2016-12-05 0 4.950 4.950 4.970 4.930 4.990 10,014,234 49,648,615 4.9578 3.215 3.215 3.228 3.202 3.241 15,416,956 3.2204 -0.20%
2016-12-02 0 4.960 4.960 4.970 4.880 5.000 17,722,217 87,809,917 4.9548 3.222 3.222 3.228 3.170 3.248 27,283,428 3.2184 0.00%
2016-12-01 0 4.960 4.960 4.980 4.950 5.060 10,548,207 52,478,000 4.9751 3.222 3.222 3.235 3.215 3.287 16,239,009 3.2316 0.20%
2016-11-30 0 4.950 4.950 4.960 4.950 5.170 16,847,828 83,902,792 4.9800 3.215 3.215 3.222 3.215 3.358 25,937,302 3.2348 -2.56%
2016-11-29 0 5.080 5.070 5.080 5.030 5.140 15,147,537 76,940,026 5.0794 3.300 3.293 3.300 3.267 3.339 23,319,697 3.2994 -1.74%
2016-11-28 0 5.170 5.170 5.180 5.050 5.210 20,852,870 107,737,983 5.1666 3.358 3.358 3.365 3.280 3.384 32,103,081 3.3560 2.78%
2016-11-25 0 5.030 5.030 5.040 4.830 5.040 20,489,243 101,395,818 4.9487 3.267 3.267 3.274 3.137 3.274 31,543,276 3.2145 2.65%
2016-11-24 0 4.900 4.890 4.900 4.870 4.920 8,312,000 40,685,665 4.8948 3.183 3.176 3.183 3.163 3.196 12,796,359 3.1795 0.62%
2016-11-23 0 4.870 4.870 4.880 4.860 4.910 10,387,447 50,621,241 4.8733 3.163 3.163 3.170 3.157 3.189 15,991,519 3.1655 0.00%
2016-11-22 0 4.870 4.870 4.880 4.790 4.890 12,095,508 58,787,850 4.8603 3.163 3.163 3.170 3.111 3.176 18,621,086 3.1571 1.88%
2016-11-21 0 4.780 4.780 4.790 4.750 4.840 5,383,746 25,767,693 4.7862 3.105 3.105 3.111 3.085 3.144 8,288,300 3.1089 -0.83%
2016-11-18 0 4.820 4.810 4.820 4.750 4.820 8,845,442 42,407,466 4.7943 3.131 3.124 3.131 3.085 3.131 13,617,595 3.1142 0.42%
2016-11-17 0 4.800 4.790 4.800 4.760 4.800 8,171,138 39,115,047 4.7870 3.118 3.111 3.118 3.092 3.118 12,579,501 3.1094 0.42%
2016-11-16 0 4.780 4.770 4.780 4.730 4.790 10,975,312 52,339,342 4.7688 3.105 3.098 3.105 3.072 3.111 16,896,539 3.0976 0.63%
2016-11-15 0 4.750 4.750 4.760 4.690 4.780 8,320,346 39,517,188 4.7495 3.085 3.085 3.092 3.046 3.105 12,809,208 3.0851 0.42%
2016-11-14 0 4.730 4.720 4.730 4.670 4.750 13,386,000 63,114,225 4.7149 3.072 3.066 3.072 3.033 3.085 20,607,804 3.0626 -0.21%
2016-11-11 0 4.740 4.740 4.750 4.720 4.810 15,421,054 73,282,402 4.7521 3.079 3.079 3.085 3.066 3.124 23,740,778 3.0868 -1.25%
2016-11-10 0 4.800 4.800 4.810 4.700 4.850 22,275,248 106,343,460 4.7741 3.118 3.118 3.124 3.053 3.150 34,292,838 3.1010 3.00%
2016-11-09 0 4.660 4.650 4.660 4.560 4.790 20,921,625 97,610,409 4.6655 3.027 3.020 3.027 2.962 3.111 32,208,930 3.0305 -1.69%
2016-11-08 0 4.740 4.730 4.740 4.730 4.800 13,933,000 66,150,102 4.7477 3.079 3.072 3.079 3.072 3.118 21,449,912 3.0839 0.00%
2016-11-07 0 4.740 4.730 4.740 4.670 4.760 20,551,895 97,120,760 4.7256 3.079 3.072 3.079 3.033 3.092 31,639,729 3.0696 0.85%
2016-11-04 0 4.700 4.690 4.700 4.670 4.770 19,037,100 89,556,085 4.7043 3.053 3.046 3.053 3.033 3.098 29,307,696 3.0557 -1.05%
2016-11-03 0 4.750 4.750 4.760 4.730 4.820 10,263,036 48,909,680 4.7656 3.085 3.085 3.092 3.072 3.131 15,799,987 3.0956 -0.63%
2016-11-02 0 4.780 4.780 4.790 4.750 4.840 10,590,229 50,702,831 4.7877 3.105 3.105 3.111 3.085 3.144 16,303,702 3.1099 -0.42%
2016-11-01 0 4.800 4.800 4.810 4.670 4.830 26,779,421 128,096,265 4.7834 3.118 3.118 3.124 3.033 3.137 41,227,032 3.1071 1.48%
2016-10-31 0 4.730 4.730 4.740 4.730 4.840 17,308,812 82,415,498 4.7615 3.072 3.072 3.079 3.072 3.144 26,646,989 3.0929 -1.25%
2016-10-28 0 4.790 4.780 4.790 4.730 4.800 10,325,753 49,231,068 4.7678 3.111 3.105 3.111 3.072 3.118 15,896,540 3.0970 0.42%
2016-10-27 0 4.770 4.770 4.780 4.720 4.800 19,327,210 91,963,266 4.7582 3.098 3.098 3.105 3.066 3.118 29,754,321 3.0908 -0.21%
2016-10-26 0 4.780 4.770 4.780 4.740 4.790 11,533,519 54,930,526 4.7627 3.105 3.098 3.105 3.079 3.111 17,755,901 3.0936 -0.21%
2016-10-25 0 4.790 4.780 4.790 4.750 4.820 27,867,497 132,942,886 4.7705 3.111 3.105 3.111 3.085 3.131 42,902,129 3.0987 -1.03%
2016-10-24 0 4.840 4.820 4.840 4.710 4.860 21,682,650 104,160,231 4.8039 3.144 3.131 3.144 3.059 3.157 33,380,531 3.1204 -0.21%
2016-10-20 0 4.850 4.850 4.860 4.830 4.890 9,516,976 46,151,117 4.8493 3.150 3.150 3.157 3.137 3.176 14,651,425 3.1499 0.00%
2016-10-19 0 4.850 4.850 4.860 4.820 4.880 16,851,369 81,654,156 4.8456 3.150 3.150 3.157 3.131 3.170 25,942,754 3.1475 -0.21%
2016-10-18 0 4.860 4.860 4.870 4.810 4.940 11,535,224 56,173,838 4.8698 3.157 3.157 3.163 3.124 3.209 17,758,526 3.1632 0.83%
2016-10-17 0 4.820 4.820 4.830 4.820 4.870 15,291,790 74,132,507 4.8479 3.131 3.131 3.137 3.131 3.163 23,541,775 3.1490 -0.41%
2016-10-14 0 4.840 4.840 4.850 4.820 4.900 14,319,136 69,334,707 4.8421 3.144 3.144 3.150 3.131 3.183 22,044,370 3.1452 -0.21%
2016-10-13 0 4.850 4.850 4.860 4.820 4.990 13,905,748 68,023,309 4.8917 3.150 3.150 3.157 3.131 3.241 21,407,958 3.1775 -2.81%
2016-10-12 0 4.990 4.970 4.990 4.930 4.990 12,526,029 62,164,697 4.9628 3.241 3.228 3.241 3.202 3.241 19,283,875 3.2237 0.20%
2016-10-11 0 4.980 4.980 4.990 4.920 5.080 12,643,851 62,902,838 4.9750 3.235 3.235 3.241 3.196 3.300 19,465,262 3.2315 -1.19%
2016-10-07 0 5.040 5.030 5.040 4.990 5.130 13,658,800 68,716,002 5.0309 3.274 3.267 3.274 3.241 3.332 21,027,780 3.2679 -1.18%
2016-10-06 0 5.100 5.100 5.110 5.020 5.120 9,414,863 47,795,045 5.0766 3.313 3.313 3.319 3.261 3.326 14,494,221 3.2975 0.99%
2016-10-05 0 5.050 5.030 5.050 4.940 5.050 19,364,830 96,770,596 4.9972 3.280 3.267 3.280 3.209 3.280 29,812,238 3.2460 -0.20%
2016-10-04 0 5.060 5.030 5.060 4.910 5.060 21,547,177 107,175,739 4.9740 3.287 3.267 3.287 3.189 3.287 33,171,970 3.2309 2.64%
2016-10-03 0 4.930 4.910 4.930 4.830 4.970 13,459,886 65,999,882 4.9035 3.202 3.189 3.202 3.137 3.228 20,721,551 3.1851 2.71%
2016-09-30 0 4.800 4.800 4.810 4.750 4.830 17,116,518 82,161,296 4.8001 3.118 3.118 3.124 3.085 3.137 26,350,952 3.1180 -1.03%
2016-09-29 0 4.850 4.840 4.850 4.800 4.870 13,305,678 64,239,937 4.8280 3.150 3.144 3.150 3.118 3.163 20,484,147 3.1361 0.41%
2016-09-28 0 4.830 4.820 4.830 4.800 4.890 16,545,189 79,923,998 4.8306 3.137 3.131 3.137 3.118 3.176 25,471,388 3.1378 -1.23%
2016-09-27 0 4.890 4.880 4.890 4.660 4.900 31,854,009 153,908,621 4.8317 3.176 3.170 3.176 3.027 3.183 49,039,381 3.1385 3.38%
2016-09-26 0 4.730 4.720 4.730 4.710 4.830 14,396,678 68,537,903 4.7607 3.072 3.066 3.072 3.059 3.137 22,163,747 3.0923 -2.47%
2016-09-23 0 4.850 4.840 4.850 4.830 4.940 11,174,490 54,555,869 4.8822 3.150 3.144 3.150 3.137 3.209 17,203,175 3.1713 -0.21%
2016-09-22 0 4.860 4.860 4.870 4.800 4.970 19,841,455 96,758,736 4.8766 3.157 3.157 3.163 3.118 3.228 30,546,004 3.1676 1.25%
2016-09-21 0 4.800 4.800 4.810 4.760 4.830 22,818,000 109,451,210 4.7967 3.118 3.118 3.124 3.092 3.137 35,128,407 3.1157 -0.41%
2016-09-20 0 4.820 4.810 4.820 4.790 4.890 16,570,213 79,977,203 4.8266 3.131 3.124 3.131 3.111 3.176 25,509,913 3.1351 -1.43%
2016-09-19 0 4.890 4.880 4.890 4.840 4.950 16,171,244 79,178,327 4.8962 3.176 3.170 3.176 3.144 3.215 24,895,698 3.1804 1.35%
2016-09-15 0 4.870 4.870 4.900 4.850 4.940 28,058,404 136,673,643 4.8710 3.134 3.134 3.153 3.121 3.179 43,598,896 3.1348 0.21%
2016-09-14 0 4.860 4.850 4.860 4.830 4.960 45,374,033 222,223,827 4.8976 3.128 3.121 3.128 3.108 3.192 70,504,999 3.1519 -0.21%
2016-09-13 0 4.870 4.870 4.890 4.810 4.980 25,275,308 123,998,452 4.9059 3.134 3.134 3.147 3.096 3.205 39,274,348 3.1572 2.10%
2016-09-12 0 4.770 4.770 4.790 4.770 4.950 35,588,583 172,865,077 4.8573 3.070 3.070 3.083 3.070 3.186 55,299,757 3.1260 -3.64%
2016-09-09 0 4.950 4.940 4.950 4.940 5.150 47,040,497 235,209,204 5.0001 3.186 3.179 3.186 3.179 3.314 73,094,455 3.2179 -3.51%
2016-09-08 0 5.130 5.120 5.130 5.110 5.180 27,142,948 139,406,180 5.1360 3.301 3.295 3.301 3.289 3.334 42,176,403 3.3053 0.39%
2016-09-07 0 5.110 5.110 5.120 5.110 5.220 15,074,728 77,375,369 5.1328 3.289 3.289 3.295 3.289 3.359 23,424,051 3.3032 -1.54%
2016-09-06 0 5.190 5.180 5.190 5.140 5.220 11,447,338 59,182,085 5.1699 3.340 3.334 3.340 3.308 3.359 17,787,587 3.3272 0.19%
2016-09-05 0 5.180 5.170 5.180 5.060 5.180 12,082,384 61,986,670 5.1303 3.334 3.327 3.334 3.256 3.334 18,774,361 3.3017 1.57%
2016-09-02 0 5.100 5.090 5.100 5.020 5.140 13,683,140 69,552,243 5.0831 3.282 3.276 3.282 3.231 3.308 21,261,715 3.2712 0.99%
2016-09-01 0 5.050 5.050 5.060 5.000 5.140 13,381,487 67,557,885 5.0486 3.250 3.250 3.256 3.218 3.308 20,792,988 3.2491 -1.17%
2016-08-31 0 5.110 5.100 5.110 5.010 5.250 17,599,607 89,861,494 5.1059 3.289 3.282 3.289 3.224 3.379 27,347,366 3.2859 -2.67%
2016-08-30 0 5.250 5.240 5.250 5.180 5.350 23,615,124 123,929,789 5.2479 3.379 3.372 3.379 3.334 3.443 36,694,651 3.3773 -0.19%
2016-08-29 0 5.260 5.240 5.260 5.170 5.350 12,993,744 68,039,043 5.2363 3.385 3.372 3.385 3.327 3.443 20,190,489 3.3699 -1.68%
2016-08-26 0 5.350 5.350 5.360 5.070 5.370 35,881,400 189,222,104 5.2735 3.443 3.443 3.449 3.263 3.456 55,754,754 3.3938 4.49%
2016-08-25 0 5.120 5.110 5.120 4.960 5.150 26,429,650 134,168,515 5.0764 3.295 3.289 3.295 3.192 3.314 41,068,037 3.2670 1.19%
2016-08-24 0 5.060 5.040 5.060 4.900 5.060 27,707,182 138,378,280 4.9943 3.256 3.244 3.256 3.153 3.256 43,053,145 3.2141 2.64%
2016-08-23 0 4.930 4.920 4.930 4.820 5.090 30,972,700 153,557,452 4.9578 3.173 3.166 3.173 3.102 3.276 48,127,311 3.1907 0.20%
2016-08-22 0 4.920 4.910 4.920 4.840 4.980 14,575,500 71,693,590 4.9188 3.166 3.160 3.166 3.115 3.205 22,648,320 3.1655 2.07%
2016-08-19 0 4.820 4.810 4.820 4.810 4.900 10,065,238 48,533,693 4.8219 3.102 3.096 3.102 3.096 3.153 15,639,994 3.1032 -1.23%
2016-08-18 0 4.880 4.880 4.890 4.880 5.000 11,356,162 55,962,629 4.9280 3.141 3.141 3.147 3.141 3.218 17,645,912 3.1714 -1.61%
2016-08-17 0 4.960 4.950 4.960 4.860 4.990 8,487,478 41,978,680 4.9460 3.192 3.186 3.192 3.128 3.211 13,188,372 3.1830 1.22%
2016-08-16 0 4.900 4.900 4.910 4.880 4.950 12,408,314 60,872,415 4.9058 3.153 3.153 3.160 3.141 3.186 19,280,811 3.1572 0.41%
2016-08-15 0 4.880 4.880 4.890 4.820 4.970 19,051,429 92,900,381 4.8763 3.141 3.141 3.147 3.102 3.198 29,603,297 3.1382 -2.59%
2016-08-12 0 5.010 5.000 5.010 4.930 5.010 8,756,000 43,657,245 4.9860 3.224 3.218 3.224 3.173 3.224 13,605,618 3.2088 0.80%
2016-08-11 0 4.970 4.960 4.970 4.950 5.070 9,963,098 49,652,379 4.9836 3.198 3.192 3.198 3.186 3.263 15,481,282 3.2073 -0.40%
2016-08-10 0 4.990 4.980 4.990 4.930 5.110 30,848,091 155,324,087 5.0351 3.211 3.205 3.211 3.173 3.289 47,933,685 3.2404 0.40%
2016-08-09 0 4.970 4.970 4.990 4.800 5.010 26,126,006 129,427,187 4.9540 3.198 3.198 3.211 3.089 3.224 40,596,216 3.1882 3.11%
2016-08-08 0 4.820 4.820 4.860 4.790 4.890 35,100,377 169,464,416 4.8280 3.102 3.102 3.128 3.083 3.147 54,541,152 3.1071 1.26%
2016-08-05 0 4.760 4.760 4.780 4.610 4.850 41,158,432 195,889,079 4.7594 3.063 3.063 3.076 2.967 3.121 63,954,536 3.0629 3.25%
2016-08-04 0 4.610 4.610 4.620 4.590 4.770 37,100,775 172,331,953 4.6450 2.967 2.967 2.973 2.954 3.070 57,649,495 2.9893 -2.95%
2016-08-03 0 4.750 4.740 4.750 4.710 4.840 18,696,420 88,834,762 4.7514 3.057 3.050 3.057 3.031 3.115 29,051,662 3.0578 -3.06%
2016-08-01 0 4.900 4.890 4.900 4.800 4.950 31,383,956 153,141,453 4.8796 3.153 3.147 3.153 3.089 3.186 48,766,346 3.1403 3.16%
2016-07-29 0 4.750 4.740 4.750 4.730 4.880 22,236,625 105,898,436 4.7623 3.057 3.050 3.057 3.044 3.141 34,552,653 3.0648 -3.26%
2016-07-28 0 4.910 4.900 4.910 4.870 5.100 38,170,042 189,233,477 4.9576 3.160 3.153 3.160 3.134 3.282 59,310,989 3.1905 -4.29%
2016-07-27 0 5.130 5.130 5.150 5.080 5.180 13,020,444 66,873,348 5.1360 3.301 3.301 3.314 3.269 3.334 20,231,977 3.3053 0.20%
2016-07-26 0 5.120 5.120 5.140 5.030 5.150 17,556,549 89,927,427 5.1222 3.295 3.295 3.308 3.237 3.314 27,280,459 3.2964 1.59%
2016-07-25 0 5.040 5.040 5.060 5.000 5.080 12,710,101 64,115,135 5.0444 3.244 3.244 3.256 3.218 3.269 19,749,747 3.2464 -0.79%
2016-07-22 0 5.080 5.070 5.080 5.010 5.080 25,729,892 129,861,179 5.0471 3.269 3.263 3.269 3.224 3.269 39,980,709 3.2481 0.20%
2016-07-21 0 5.070 5.060 5.070 5.040 5.170 30,929,159 156,774,601 5.0688 3.263 3.256 3.263 3.244 3.327 48,059,654 3.2621 -1.93%
2016-07-20 0 5.170 5.160 5.180 5.130 5.200 14,383,116 74,311,198 5.1666 3.327 3.321 3.334 3.301 3.346 22,349,382 3.3250 0.58%
2016-07-19 0 5.140 5.120 5.140 5.080 5.180 16,638,290 85,342,123 5.1293 3.308 3.295 3.308 3.269 3.334 25,853,611 3.3010 -0.96%
2016-07-18 0 5.190 5.170 5.180 5.130 5.290 16,945,832 87,728,286 5.1770 3.340 3.327 3.334 3.301 3.404 26,331,489 3.3317 -1.70%
2016-07-15 0 5.280 5.260 5.270 5.130 5.330 23,213,000 122,029,770 5.2570 3.398 3.385 3.392 3.301 3.430 36,069,805 3.3832 -0.19%
2016-07-14 0 5.290 5.280 5.290 5.220 5.310 20,499,250 108,189,772 5.2777 3.404 3.398 3.404 3.359 3.417 31,853,012 3.3965 0.95%
2016-07-13 0 5.240 5.240 5.250 5.200 5.320 15,326,824 80,332,394 5.2413 3.372 3.372 3.379 3.346 3.424 23,815,774 3.3731 -0.38%
2016-07-12 0 5.260 5.250 5.260 5.120 5.280 25,386,262 132,880,124 5.2343 3.385 3.379 3.385 3.295 3.398 39,446,755 3.3686 2.53%
2016-07-11 0 5.130 5.120 5.140 5.100 5.220 14,497,518 74,564,592 5.1433 3.301 3.295 3.308 3.282 3.359 22,527,147 3.3100 0.59%
2016-07-08 0 5.100 5.100 5.110 5.030 5.170 30,781,205 156,650,456 5.0892 3.282 3.282 3.289 3.237 3.327 47,829,754 3.2752 -1.54%
2016-07-07 0 5.180 5.170 5.180 5.110 5.250 15,240,158 78,752,991 5.1675 3.334 3.327 3.334 3.289 3.379 23,681,107 3.3256 0.58%
2016-07-06 0 5.150 5.150 5.170 5.060 5.220 25,416,309 130,671,015 5.1412 3.314 3.314 3.327 3.256 3.359 39,493,444 3.3087 -1.90%
2016-07-05 0 5.250 5.240 5.250 5.230 5.460 24,885,496 135,317,574 5.4376 3.379 3.372 3.379 3.366 3.514 38,668,634 3.4994 -5.06%
2016-07-04 0 5.530 5.520 5.530 5.480 5.700 24,054,166 134,155,242 5.5772 3.559 3.552 3.559 3.527 3.668 37,376,862 3.5893 0.55%
2016-06-30 0 5.500 5.480 5.490 5.460 5.600 14,850,516 81,923,716 5.5166 3.540 3.527 3.533 3.514 3.604 23,075,657 3.5502 0.00%
2016-06-29 0 5.500 5.500 5.510 5.380 5.570 17,078,545 93,659,658 5.4841 3.540 3.540 3.546 3.462 3.585 26,537,707 3.5293 3.00%
2016-06-28 0 5.340 5.330 5.350 5.120 5.350 11,331,422 60,068,082 5.3010 3.437 3.430 3.443 3.295 3.443 17,607,469 3.4115 2.10%
2016-06-27 0 5.230 5.230 5.250 5.200 5.270 9,057,772 47,465,060 5.2403 3.366 3.366 3.379 3.346 3.392 14,074,530 3.3724 -0.57%
2016-06-24 0 5.260 5.240 5.250 4.940 5.310 21,878,680 113,132,790 5.1709 3.385 3.372 3.379 3.179 3.417 33,996,456 3.3278 -0.19%
2016-06-23 0 5.270 5.270 5.280 5.240 5.320 3,940,255 20,765,413 5.2701 3.392 3.392 3.398 3.372 3.424 6,122,614 3.3916 -0.57%
2016-06-22 0 5.300 5.290 5.310 5.210 5.310 9,337,211 49,237,025 5.2732 3.411 3.404 3.417 3.353 3.417 14,508,740 3.3936 0.95%
2016-06-21 0 5.250 5.250 5.270 5.230 5.300 8,899,904 46,784,601 5.2568 3.379 3.379 3.392 3.366 3.411 13,829,225 3.3830 0.00%
2016-06-20 0 5.250 5.250 5.260 5.240 5.320 12,638,000 66,413,121 5.2550 3.379 3.379 3.385 3.372 3.424 19,637,712 3.3819 0.57%
2016-06-17 0 5.220 5.210 5.220 5.190 5.330 14,960,261 78,150,146 5.2238 3.359 3.353 3.359 3.340 3.430 23,246,185 3.3618 0.38%
2016-06-16 0 5.200 5.190 5.200 5.170 5.350 15,340,145 80,165,905 5.2259 3.346 3.340 3.346 3.327 3.443 23,836,473 3.3632 -3.17%
2016-06-15 0 5.370 5.350 5.370 5.280 5.420 12,274,736 65,965,878 5.3741 3.456 3.443 3.456 3.398 3.488 19,073,249 3.4586 1.13%
2016-06-14 0 5.310 5.290 5.320 5.280 5.390 19,887,439 105,711,629 5.3155 3.417 3.404 3.424 3.398 3.469 30,902,342 3.4208 0.19%
2016-06-13 0 5.300 5.300 5.310 5.250 5.500 16,692,946 88,725,817 5.3152 3.411 3.411 3.417 3.379 3.540 25,938,539 3.4206 -3.46%
2016-06-10 0 5.490 5.490 5.510 5.490 5.750 15,718,608 87,887,816 5.5913 3.533 3.533 3.546 3.533 3.700 24,424,552 3.5983 -1.61%
2016-06-08 0 5.580 5.570 5.580 5.470 5.590 12,681,666 70,373,175 5.5492 3.591 3.585 3.591 3.520 3.597 19,705,563 3.5712 0.54%
2016-06-07 0 5.550 5.550 5.570 5.480 5.690 12,190,000 67,555,695 5.5419 3.572 3.572 3.585 3.527 3.662 18,941,581 3.5665 1.09%
2016-06-06 0 5.490 5.480 5.500 5.420 5.620 11,283,324 61,906,834 5.4866 3.533 3.527 3.540 3.488 3.617 17,532,732 3.5309 -0.90%
2016-06-03 0 5.540 5.530 5.550 5.500 5.620 14,074,975 78,113,605 5.5498 3.565 3.559 3.572 3.540 3.617 21,870,573 3.5716 0.54%
2016-06-02 0 5.510 5.500 5.510 5.480 5.630 16,867,071 93,433,025 5.5394 3.546 3.540 3.546 3.527 3.623 26,209,106 3.5649 0.00%
2016-06-01 0 5.510 5.500 5.520 5.400 5.570 23,922,684 131,411,329 5.4932 3.546 3.540 3.552 3.475 3.585 37,172,557 3.5352 0.18%
2016-05-31 0 5.500 5.490 5.570 5.360 5.620 56,551,161 311,083,601 5.5009 3.540 3.533 3.585 3.449 3.617 87,872,717 3.5402 0.36%
2016-05-30 0 5.480 5.480 5.490 5.400 5.550 12,962,219 71,045,804 5.4810 3.527 3.527 3.533 3.475 3.572 20,141,503 3.5273 0.18%
2016-05-27 0 5.470 5.470 5.480 5.320 5.660 18,077,000 98,257,760 5.4355 3.520 3.520 3.527 3.424 3.643 28,089,169 3.4981 -3.01%
2016-05-26 0 5.640 5.630 5.650 5.480 5.720 15,139,517 85,456,676 5.6446 3.630 3.623 3.636 3.527 3.681 23,524,725 3.6326 3.11%
2016-05-25 0 5.470 5.460 5.480 5.330 5.540 15,299,050 83,308,555 5.4453 3.520 3.514 3.527 3.430 3.565 23,772,617 3.5044 1.48%
2016-05-24 0 5.390 5.380 5.390 5.320 5.420 9,945,811 53,548,272 5.3840 3.469 3.462 3.469 3.424 3.488 15,454,421 3.4649 0.00%
2016-05-23 0 5.390 5.380 5.390 5.370 5.480 8,868,350 48,149,272 5.4293 3.469 3.462 3.469 3.456 3.527 13,780,195 3.4941 -1.64%
2016-05-20 0 5.480 5.460 5.480 5.460 5.570 16,775,577 92,318,245 5.5031 3.527 3.514 3.527 3.514 3.585 26,066,937 3.5416 1.48%
2016-05-19 0 5.400 5.400 5.410 5.400 5.560 8,848,230 48,350,709 5.4644 3.475 3.475 3.482 3.475 3.578 13,748,931 3.5167 -2.53%
2016-05-18 0 5.540 5.520 5.530 5.470 5.620 17,330,167 96,083,642 5.5443 3.565 3.552 3.559 3.520 3.617 26,928,693 3.5681 -2.29%
2016-05-17 0 5.670 5.670 5.680 5.660 5.860 16,157,398 91,918,774 5.6890 3.649 3.649 3.655 3.643 3.771 25,106,372 3.6612 -1.39%
2016-05-16 0 5.750 5.730 5.750 5.600 5.840 21,565,753 124,094,439 5.7542 3.700 3.688 3.700 3.604 3.758 33,510,210 3.7032 4.55%
2016-05-13 0 5.500 5.490 5.510 5.280 5.520 28,012,116 152,949,190 5.4601 3.540 3.533 3.546 3.398 3.552 43,526,971 3.5139 0.00%
2016-05-12 0 5.500 5.480 5.510 5.340 5.510 33,026,392 179,796,241 5.4440 3.540 3.527 3.546 3.437 3.546 51,318,465 3.5035 -0.18%
2016-05-11 0 5.510 5.500 5.510 5.500 5.730 32,977,507 184,537,967 5.5959 3.546 3.540 3.546 3.540 3.688 51,242,505 3.6013 -3.84%
2016-05-10 0 5.730 5.720 5.730 5.630 5.830 26,512,147 151,805,856 5.7259 3.688 3.681 3.688 3.623 3.752 41,196,226 3.6849 -1.09%
2016-05-09 0 5.890 5.890 5.900 5.820 6.040 20,097,404 118,698,852 5.9062 3.728 3.728 3.734 3.684 3.823 31,751,501 3.7384 1.55%
2016-05-06 0 5.800 5.790 5.810 5.710 6.060 30,051,428 175,488,356 5.8396 3.671 3.665 3.677 3.614 3.836 47,477,671 3.6962 -3.97%
2016-05-05 0 6.040 6.040 6.050 5.950 6.080 16,264,000 97,883,725 6.0184 3.823 3.823 3.829 3.766 3.848 25,695,180 3.8094 0.00%
2016-05-04 0 6.040 6.040 6.050 5.970 6.110 20,085,074 121,555,564 6.0520 3.823 3.823 3.829 3.779 3.867 31,732,021 3.8307 0.83%
2016-05-03 0 5.990 5.960 5.990 5.920 6.060 25,654,488 153,220,560 5.9725 3.791 3.772 3.791 3.747 3.836 40,531,031 3.7803 0.17%
2016-04-29 0 5.980 5.970 5.990 5.970 6.210 22,854,773 137,904,406 6.0339 3.785 3.779 3.791 3.779 3.931 36,107,815 3.8192 -3.08%
2016-04-28 0 6.170 6.150 6.170 6.160 6.440 27,447,850 170,374,159 6.2072 3.905 3.893 3.905 3.899 4.076 43,364,329 3.9289 -0.96%
2016-04-27 0 6.230 6.220 6.230 6.210 6.530 15,179,930 95,718,009 6.3056 3.943 3.937 3.943 3.931 4.133 23,982,478 3.9912 -3.56%
2016-04-26 0 6.460 6.450 6.480 6.410 6.760 20,027,241 130,587,389 6.5205 4.089 4.083 4.102 4.057 4.279 31,640,652 4.1272 -0.31%
2016-04-25 0 6.480 6.450 6.470 6.300 6.500 12,324,233 79,710,121 6.4678 4.102 4.083 4.095 3.988 4.114 19,470,818 4.0938 -0.15%
2016-04-22 0 6.490 6.490 6.520 6.450 6.620 15,115,911 98,743,816 6.5324 4.108 4.108 4.127 4.083 4.190 23,881,336 4.1348 -1.67%
2016-04-21 0 6.600 6.590 6.600 6.430 6.610 25,230,279 165,068,370 6.5425 4.178 4.171 4.178 4.070 4.184 39,860,831 4.1411 3.12%
2016-04-20 0 6.400 6.410 6.420 6.390 6.570 14,686,547 94,644,096 6.4443 4.051 4.057 4.064 4.045 4.159 23,202,992 4.0790 -3.03%
2016-04-19 0 6.600 6.590 6.600 6.430 6.720 14,668,710 95,722,276 6.5256 4.178 4.171 4.178 4.070 4.253 23,174,812 4.1304 2.48%
2016-04-18 0 6.440 6.420 6.440 6.340 6.600 14,604,934 93,971,693 6.4342 4.076 4.064 4.076 4.013 4.178 23,074,053 4.0726 -1.38%
2016-04-15 0 6.530 6.540 6.550 6.400 6.550 13,351,799 86,603,638 6.4863 4.133 4.140 4.146 4.051 4.146 21,094,250 4.1056 2.19%
2016-04-14 0 6.390 6.380 6.390 6.380 6.750 28,815,938 189,386,065 6.5723 4.045 4.038 4.045 4.038 4.272 45,525,744 4.1600 -3.62%
2016-04-13 0 6.630 6.640 6.660 6.190 6.700 52,681,049 339,932,349 6.4526 4.197 4.203 4.216 3.918 4.241 83,229,773 4.0843 4.57%
2016-04-12 0 6.340 6.320 6.340 6.190 6.340 17,129,462 107,919,501 6.3002 4.013 4.000 4.013 3.918 4.013 27,062,506 3.9878 2.26%
2016-04-11 0 6.200 6.190 6.210 6.100 6.350 30,975,734 191,148,697 6.1709 3.924 3.918 3.931 3.861 4.019 48,937,964 3.9059 0.98%
2016-04-08 0 6.140 6.130 6.140 5.940 6.180 15,774,080 96,488,142 6.1169 3.886 3.880 3.886 3.760 3.912 24,921,165 3.8717 1.66%
2016-04-07 0 6.040 6.030 6.050 5.960 6.090 17,418,374 104,729,881 6.0126 3.823 3.817 3.829 3.772 3.855 27,518,953 3.8057 0.67%
2016-04-06 0 6.000 5.990 6.010 5.830 6.030 31,325,366 186,510,073 5.9540 3.798 3.791 3.804 3.690 3.817 49,490,341 3.7686 2.92%
2016-04-05 0 5.830 5.800 5.840 5.570 5.850 25,304,721 146,644,709 5.7952 3.690 3.671 3.696 3.526 3.703 39,978,440 3.6681 3.55%
2016-04-01 0 5.630 5.630 5.640 5.600 6.060 37,438,128 215,460,126 5.7551 3.564 3.564 3.570 3.545 3.836 59,147,776 3.6427 -2.09%
2016-03-31 0 5.750 5.730 5.750 5.610 5.830 32,761,220 186,401,585 5.6897 3.640 3.627 3.640 3.551 3.690 51,758,819 3.6013 -1.03%
2016-03-30 0 5.810 5.800 5.830 5.530 5.840 29,640,403 169,054,750 5.7035 3.677 3.671 3.690 3.500 3.696 46,828,301 3.6101 7.20%
2016-03-29 0 5.420 5.420 5.430 5.360 5.470 20,325,893 110,039,862 5.4138 3.431 3.431 3.437 3.393 3.462 32,112,486 3.4267 -0.73%
2016-03-24 0 5.460 5.460 5.480 5.350 5.500 31,436,071 171,345,418 5.4506 3.456 3.456 3.469 3.386 3.481 49,665,242 3.4500 -0.73%
2016-03-23 0 5.500 5.480 5.510 5.440 5.630 16,354,269 90,010,491 5.5038 3.481 3.469 3.488 3.443 3.564 25,837,794 3.4837 -0.90%
2016-03-22 0 5.550 5.540 5.570 5.470 5.610 10,174,749 56,398,636 5.5430 3.513 3.507 3.526 3.462 3.551 16,074,890 3.5085 -0.18%
2016-03-21 0 5.560 5.540 5.580 5.470 5.600 10,990,740 61,002,401 5.5503 3.519 3.507 3.532 3.462 3.545 17,364,058 3.5131 0.54%
2016-03-18 0 5.530 5.510 5.540 5.360 5.660 27,634,856 152,120,363 5.5047 3.500 3.488 3.507 3.393 3.583 43,659,776 3.4842 1.84%
2016-03-17 0 5.430 5.420 5.430 5.360 5.550 26,240,971 142,093,158 5.4149 3.437 3.431 3.437 3.393 3.513 41,457,604 3.4274 0.18%
2016-03-16 0 5.420 5.410 5.420 5.280 5.510 46,381,486 248,913,511 5.3667 3.431 3.424 3.431 3.342 3.488 73,277,215 3.3969 -0.18%
2016-03-15 0 5.430 5.420 5.430 5.330 5.770 37,449,738 203,160,954 5.4249 3.437 3.431 3.437 3.374 3.652 59,166,118 3.4337 -4.40%
2016-03-14 0 5.680 5.670 5.680 5.670 6.000 34,171,200 196,441,179 5.7487 3.595 3.589 3.595 3.589 3.798 53,986,419 3.6387 0.53%
2016-03-11 0 5.650 5.660 5.690 5.620 5.720 12,607,588 71,334,956 5.6581 3.576 3.583 3.602 3.557 3.621 19,918,485 3.5813 0.36%
2016-03-10 0 5.630 5.620 5.650 5.610 5.670 23,936,847 134,671,711 5.6261 3.564 3.557 3.576 3.551 3.589 37,817,363 3.5611 1.08%
2016-03-09 0 5.570 5.550 5.580 5.550 5.970 16,506,920 92,971,925 5.6323 3.526 3.513 3.532 3.513 3.779 26,078,964 3.5650 -4.79%
2016-03-08 0 5.850 5.840 5.860 5.710 5.950 33,189,953 194,868,423 5.8713 3.703 3.696 3.709 3.614 3.766 52,436,166 3.7163 2.45%
2016-03-07 0 5.710 5.680 5.710 5.480 5.740 23,539,710 133,652,589 5.6778 3.614 3.595 3.614 3.469 3.633 37,189,934 3.5938 2.70%
2016-03-04 0 5.560 5.560 5.570 5.380 5.580 50,556,447 277,331,267 5.4856 3.519 3.519 3.526 3.405 3.532 79,873,155 3.4721 2.02%
2016-03-03 0 5.450 5.420 5.450 5.350 5.570 17,433,018 94,762,891 5.4358 3.450 3.431 3.450 3.386 3.526 27,542,089 3.4407 0.37%
2016-03-02 0 5.430 5.420 5.440 5.380 5.510 48,721,448 265,108,265 5.4413 3.437 3.431 3.443 3.405 3.488 76,974,075 3.4441 2.65%
2016-03-01 0 5.290 5.280 5.290 5.240 5.360 25,834,143 136,215,593 5.2727 3.348 3.342 3.348 3.317 3.393 40,814,864 3.3374 2.72%
2016-02-29 0 5.150 5.140 5.150 5.140 5.410 19,150,035 99,310,462 5.1859 3.260 3.253 3.260 3.253 3.424 30,254,771 3.2825 -3.01%
2016-02-26 0 5.310 5.300 5.310 5.110 5.350 26,276,679 137,116,604 5.2182 3.361 3.355 3.361 3.234 3.386 41,514,018 3.3029 4.94%
2016-02-25 0 5.060 5.050 5.070 5.010 5.180 31,560,197 159,351,843 5.0491 3.203 3.196 3.209 3.171 3.279 49,861,346 3.1959 -1.56%
2016-02-24 0 5.140 5.130 5.140 5.130 5.290 97,288,840 503,878,090 5.1792 3.253 3.247 3.253 3.247 3.348 153,704,761 3.2782 -1.15%
2016-02-23 0 5.200 5.190 5.200 5.190 5.400 40,727,040 213,485,069 5.2419 3.291 3.285 3.291 3.285 3.418 64,343,865 3.3179 -5.11%
2016-02-22 0 5.480 5.480 5.500 5.460 5.610 31,003,315 170,350,955 5.4946 3.469 3.469 3.481 3.456 3.551 48,981,539 3.4779 -0.36%
2016-02-19 0 5.500 5.480 5.500 5.290 5.500 17,832,686 96,295,811 5.4000 3.481 3.469 3.481 3.348 3.481 28,173,516 3.4180 2.23%
2016-02-18 0 5.380 5.370 5.380 5.360 5.400 17,138,309 92,194,608 5.3794 3.405 3.399 3.405 3.393 3.418 27,076,484 3.4050 0.56%
2016-02-17 0 5.350 5.330 5.340 5.300 5.400 35,061,845 187,596,587 5.3504 3.386 3.374 3.380 3.355 3.418 55,393,532 3.3866 0.94%
2016-02-16 0 5.300 5.290 5.300 5.280 5.470 25,465,688 135,419,447 5.3177 3.355 3.348 3.355 3.342 3.462 40,232,749 3.3659 -3.11%
2016-02-15 0 5.470 5.470 5.480 5.430 5.530 19,581,771 107,142,891 5.4716 3.462 3.462 3.469 3.437 3.500 30,936,862 3.4633 0.74%
2016-02-12 0 5.430 5.420 5.430 5.360 5.500 23,806,284 129,054,470 5.4210 3.437 3.431 3.437 3.393 3.481 37,611,089 3.4313 1.31%
2016-02-11 0 5.360 5.340 5.370 5.050 5.440 41,361,385 220,533,120 5.3319 3.393 3.380 3.399 3.196 3.443 65,346,054 3.3748 -0.37%
2016-02-05 0 5.380 5.360 5.380 5.360 5.520 10,895,025 59,078,427 5.4225 3.405 3.393 3.405 3.393 3.494 17,212,840 3.4322 -2.00%
2016-02-04 0 5.490 5.470 5.490 5.400 5.530 8,353,619 45,639,636 5.4635 3.475 3.462 3.475 3.418 3.500 13,197,721 3.4581 2.43%
2016-02-03 0 5.360 5.350 5.360 5.240 5.500 19,068,590 102,107,252 5.3547 3.393 3.386 3.393 3.317 3.481 30,126,097 3.3893 -0.56%
2016-02-02 0 5.390 5.380 5.410 5.170 5.430 20,907,608 111,674,572 5.3413 3.412 3.405 3.424 3.272 3.437 33,031,526 3.3808 3.45%
2016-02-01 0 5.210 5.200 5.230 5.020 5.240 18,092,616 93,515,390 5.1687 3.298 3.291 3.310 3.177 3.317 28,584,175 3.2716 2.56%
2016-01-29 0 5.080 5.060 5.090 4.990 5.110 20,829,371 105,359,463 5.0582 3.215 3.203 3.222 3.158 3.234 32,907,921 3.2016 -1.17%
2016-01-28 0 5.140 5.130 5.150 5.010 5.150 24,747,350 125,759,103 5.0817 3.253 3.247 3.260 3.171 3.260 39,097,861 3.2165 1.18%
2016-01-27 0 5.080 5.070 5.080 4.950 5.100 22,363,735 112,809,406 5.0443 3.215 3.209 3.215 3.133 3.228 35,332,033 3.1928 4.10%
2016-01-26 0 4.880 4.870 4.880 4.860 4.970 21,379,562 105,188,468 4.9200 3.089 3.083 3.089 3.076 3.146 33,777,157 3.1142 -1.61%
2016-01-25 0 4.960 4.960 4.990 4.920 5.030 19,599,018 97,365,525 4.9679 3.139 3.139 3.158 3.114 3.184 30,964,110 3.1445 1.02%
2016-01-22 0 4.910 4.890 4.910 4.830 4.970 21,890,843 107,222,779 4.8981 3.108 3.095 3.108 3.057 3.146 34,584,920 3.1003 0.20%
2016-01-21 0 4.900 4.900 4.910 4.810 5.090 59,730,219 294,118,880 4.9241 3.102 3.102 3.108 3.045 3.222 94,366,620 3.1168 -1.01%
2016-01-20 0 4.950 4.940 4.950 4.850 4.990 54,581,593 269,516,074 4.9379 3.133 3.127 3.133 3.070 3.158 86,232,405 3.1255 -0.20%
2016-01-19 0 4.960 4.960 4.970 4.920 5.050 22,067,656 109,500,027 4.9620 3.139 3.139 3.146 3.114 3.196 34,864,264 3.1408 1.43%
2016-01-18 0 4.890 4.860 4.890 4.680 4.970 41,320,732 200,052,407 4.8415 3.095 3.076 3.095 2.962 3.146 65,281,827 3.0644 2.09%
2016-01-15 0 4.790 4.780 4.800 4.770 4.950 19,803,003 95,578,874 4.8265 3.032 3.026 3.038 3.019 3.133 31,286,382 3.0550 -2.44%
2016-01-14 0 4.910 4.910 4.930 4.900 5.100 32,379,544 160,567,870 4.9589 3.108 3.108 3.120 3.102 3.228 51,155,817 3.1388 -4.29%
2016-01-13 0 5.130 5.120 5.140 5.120 5.260 25,766,356 133,747,014 5.1908 3.247 3.241 3.253 3.241 3.329 40,707,769 3.2855 -0.58%
2016-01-12 0 5.160 5.160 5.170 5.130 5.250 15,490,102 80,419,531 5.1917 3.266 3.266 3.272 3.247 3.323 24,472,513 3.2861 -1.71%
2016-01-11 0 5.250 5.240 5.250 5.140 5.350 18,791,297 98,358,209 5.2342 3.323 3.317 3.323 3.253 3.386 29,688,007 3.3131 -0.57%
2016-01-08 0 5.280 5.280 5.290 5.120 5.640 30,446,594 160,592,036 5.2745 3.342 3.342 3.348 3.241 3.570 48,101,986 3.3386 -4.00%
2016-01-07 0 5.500 5.480 5.490 5.410 5.600 17,856,393 98,168,747 5.4977 3.481 3.469 3.475 3.424 3.545 28,210,971 3.4798 -1.96%
2016-01-06 0 5.610 5.610 5.620 5.540 5.630 17,940,213 100,092,274 5.5792 3.551 3.551 3.557 3.507 3.564 28,343,396 3.5314 0.00%
2016-01-05 0 5.610 5.610 5.620 5.540 5.690 19,382,799 108,169,127 5.5807 3.551 3.551 3.557 3.507 3.602 30,622,510 3.5323 1.08%
2016-01-04 0 5.550 5.550 5.560 5.460 5.700 21,464,356 119,327,945 5.5594 3.513 3.513 3.519 3.456 3.608 33,911,122 3.5188 -3.81%
2015-12-31 0 5.770 5.760 5.770 5.740 5.820 6,830,180 39,458,602 5.7771 3.652 3.646 3.652 3.633 3.684 10,790,870 3.6567 -0.17%
2015-12-30 0 5.780 5.780 5.790 5.780 5.850 7,744,727 44,965,860 5.8060 3.659 3.659 3.665 3.659 3.703 12,235,745 3.6750 0.00%
2015-12-29 0 5.780 5.780 5.790 5.710 5.820 7,077,814 40,792,048 5.7634 3.659 3.659 3.665 3.614 3.684 11,182,102 3.6480 0.87%
2015-12-28 0 5.730 5.720 5.740 5.710 5.850 7,068,000 40,655,130 5.7520 3.627 3.621 3.633 3.614 3.703 11,166,597 3.6408 -0.35%
2015-12-24 0 5.750 5.740 5.770 5.630 5.780 5,730,905 32,788,568 5.7214 3.640 3.633 3.652 3.564 3.659 9,054,146 3.6214 2.68%
2015-12-23 0 5.600 5.600 5.620 5.560 5.640 20,696,566 115,747,735 5.5926 3.545 3.545 3.557 3.519 3.570 32,698,105 3.5399 0.54%
2015-12-22 0 5.570 5.570 5.580 5.540 5.610 8,507,771 47,434,972 5.5755 3.526 3.526 3.532 3.507 3.551 13,441,263 3.5291 0.00%
2015-12-21 0 5.570 5.550 5.580 5.550 5.620 17,073,069 95,389,929 5.5872 3.526 3.513 3.532 3.513 3.557 26,973,412 3.5364 0.18%
2015-12-18 0 5.560 5.550 5.590 5.510 5.680 38,088,029 212,578,183 5.5812 3.519 3.513 3.538 3.488 3.595 60,174,542 3.5327 -2.28%
2015-12-17 0 5.690 5.680 5.720 5.620 5.770 12,725,502 72,365,846 5.6867 3.602 3.595 3.621 3.557 3.652 20,104,775 3.5994 0.18%
2015-12-16 0 5.680 5.680 5.700 5.530 5.710 13,933,993 78,902,983 5.6626 3.595 3.595 3.608 3.500 3.614 22,014,047 3.5842 0.71%
2015-12-15 0 5.640 5.620 5.650 5.550 5.690 21,181,774 119,136,832 5.6245 3.570 3.557 3.576 3.513 3.602 33,464,676 3.5601 0.00%
2015-12-14 0 5.640 5.630 5.650 5.570 5.720 15,498,121 87,167,425 5.6244 3.570 3.564 3.576 3.526 3.621 24,485,182 3.5600 -1.05%
2015-12-11 0 5.700 5.700 5.740 5.680 5.800 17,272,416 98,760,983 5.7178 3.608 3.608 3.633 3.595 3.671 27,288,357 3.6192 0.71%
2015-12-10 0 5.660 5.640 5.680 5.590 5.770 19,595,056 110,749,663 5.6519 3.583 3.570 3.595 3.538 3.652 30,957,851 3.5774 -1.05%
2015-12-09 0 5.720 5.720 5.730 5.690 5.880 24,243,026 139,099,448 5.7377 3.621 3.621 3.627 3.602 3.722 38,301,089 3.6317 -1.21%
2015-12-08 0 5.790 5.780 5.800 5.780 6.000 26,105,002 151,857,738 5.8172 3.665 3.659 3.671 3.659 3.798 41,242,789 3.6820 -3.34%
2015-12-07 0 5.990 5.990 6.000 5.990 6.130 26,334,176 158,181,910 6.0067 3.791 3.791 3.798 3.791 3.880 41,604,856 3.8020 -1.32%
2015-12-04 0 6.070 6.060 6.070 5.980 6.090 24,004,356 144,663,754 6.0266 3.842 3.836 3.842 3.785 3.855 37,924,019 3.8146 -0.49%
2015-12-03 0 6.100 6.090 6.110 6.030 6.110 10,572,917 64,262,117 6.0780 3.861 3.855 3.867 3.817 3.867 16,703,948 3.8471 0.16%
2015-12-02 0 6.090 6.080 6.090 6.020 6.240 27,148,505 165,206,010 6.0853 3.855 3.848 3.855 3.810 3.950 42,891,399 3.8517 -1.93%
2015-12-01 0 6.210 6.190 6.220 6.000 6.220 16,963,810 103,976,171 6.1293 3.931 3.918 3.937 3.798 3.937 26,800,796 3.8796 1.97%
2015-11-30 0 6.090 6.090 6.120 6.020 6.170 44,719,373 271,418,328 6.0694 3.855 3.855 3.874 3.810 3.905 70,651,274 3.8417 -0.98%
2015-11-27 0 6.150 6.150 6.160 6.050 6.290 28,518,010 174,758,985 6.1280 3.893 3.893 3.899 3.829 3.981 45,055,054 3.8788 -1.91%
2015-11-26 0 6.270 6.230 6.260 6.200 6.380 10,500,473 65,773,577 6.2639 3.969 3.943 3.962 3.924 4.038 16,589,495 3.9648 0.64%
2015-11-25 0 6.230 6.220 6.230 6.220 6.380 8,827,408 55,409,262 6.2770 3.943 3.937 3.943 3.937 4.038 13,946,252 3.9731 -2.35%
2015-11-24 0 6.380 6.360 6.380 6.310 6.430 14,010,184 89,181,603 6.3655 4.038 4.026 4.038 3.994 4.070 22,134,419 4.0291 -0.16%
2015-11-23 0 6.390 6.380 6.390 6.350 6.470 12,909,815 82,713,422 6.4070 4.045 4.038 4.045 4.019 4.095 20,395,968 4.0554 0.00%
2015-11-20 0 6.390 6.380 6.390 6.300 6.400 14,462,000 91,651,920 6.3374 4.045 4.038 4.045 3.988 4.051 22,848,235 4.0113 1.27%
2015-11-19 0 6.310 6.300 6.310 6.250 6.340 12,915,795 81,378,159 6.3007 3.994 3.988 3.994 3.956 4.013 20,405,415 3.9881 0.16%
2015-11-18 0 6.300 6.290 6.300 6.230 6.380 16,960,200 106,651,588 6.2883 3.988 3.981 3.988 3.943 4.038 26,795,093 3.9803 -0.16%
2015-11-17 0 6.310 6.300 6.310 6.230 6.370 15,399,890 96,801,942 6.2859 3.994 3.988 3.994 3.943 4.032 24,329,989 3.9787 0.80%
2015-11-16 0 6.260 6.260 6.270 6.180 6.340 22,035,237 138,126,816 6.2685 3.962 3.962 3.969 3.912 4.013 34,813,046 3.9677 -2.64%
2015-11-13 0 6.430 6.400 6.440 6.340 6.440 20,488,018 130,984,311 6.3932 4.070 4.051 4.076 4.013 4.076 32,368,624 4.0466 -0.92%
2015-11-12 0 6.490 6.490 6.500 6.280 6.500 26,216,630 168,072,563 6.4109 4.108 4.108 4.114 3.975 4.114 41,419,148 4.0578 3.67%
2015-11-11 0 6.260 6.250 6.270 6.200 6.270 22,821,977 142,473,922 6.2428 3.962 3.956 3.969 3.924 3.969 36,056,001 3.9515 0.48%
2015-11-10 0 6.230 6.220 6.230 6.130 6.260 30,448,320 189,246,768 6.2153 3.943 3.937 3.943 3.880 3.962 48,104,713 3.9341 0.00%
2015-11-09 0 6.230 6.230 6.240 6.150 6.250 26,904,218 166,968,365 6.2060 3.943 3.943 3.950 3.893 3.956 42,505,455 3.9282 0.00%
2015-11-06 0 6.230 6.240 6.250 6.150 6.250 12,975,650 80,502,494 6.2041 3.943 3.950 3.956 3.893 3.956 20,499,979 3.9270 0.16%
2015-11-05 0 6.220 6.230 6.240 6.180 6.280 24,513,464 152,684,756 6.2286 3.937 3.943 3.950 3.912 3.975 38,728,349 3.9425 -1.74%
2015-11-04 0 6.330 6.320 6.340 6.190 6.550 34,522,673 219,004,865 6.3438 4.007 4.000 4.013 3.918 4.146 54,541,705 4.0154 0.64%
2015-11-03 0 6.290 6.290 6.310 6.140 6.310 35,829,506 224,159,087 6.2563 3.981 3.981 3.994 3.886 3.994 56,606,345 3.9600 -0.16%
2015-11-02 0 6.300 6.300 6.310 6.150 6.370 29,876,599 186,973,821 6.2582 3.988 3.988 3.994 3.893 4.032 47,201,462 3.9612 -2.48%
2015-10-30 0 6.460 6.460 6.470 6.300 6.590 27,718,569 178,527,682 6.4407 4.089 4.089 4.095 3.988 4.171 43,792,032 4.0767 0.62%
2015-10-29 0 6.420 6.400 6.420 6.250 6.440 31,127,914 197,803,226 6.3545 4.064 4.051 4.064 3.956 4.076 49,178,391 4.0222 0.31%
2015-10-28 0 6.400 6.380 6.410 6.270 6.780 22,928,799 146,341,314 6.3824 4.051 4.038 4.057 3.969 4.291 36,224,767 4.0398 -1.69%
2015-10-27 0 6.510 6.490 6.500 6.340 6.530 23,055,473 148,653,113 6.4476 4.121 4.108 4.114 4.013 4.133 36,424,897 4.0811 2.04%
2015-10-26 0 6.380 6.360 6.370 6.300 6.500 29,883,672 190,383,668 6.3708 4.038 4.026 4.032 3.988 4.114 47,212,637 4.0325 0.16%
2015-10-23 0 6.370 6.360 6.380 6.230 6.380 27,505,992 173,338,762 6.3019 4.032 4.026 4.038 3.943 4.038 43,456,186 3.9888 1.92%
2015-10-22 0 6.250 6.230 6.250 6.150 6.290 16,707,511 104,061,212 6.2284 3.956 3.943 3.956 3.893 3.981 26,395,874 3.9423 0.32%
2015-10-20 0 6.230 6.210 6.240 6.120 6.240 21,793,306 134,722,865 6.1818 3.943 3.931 3.950 3.874 3.950 34,430,824 3.9129 0.00%
2015-10-19 0 6.230 6.210 6.230 6.090 6.240 24,619,600 151,560,537 6.1561 3.943 3.931 3.943 3.855 3.950 38,896,031 3.8966 0.16%
2015-10-16 0 6.220 6.220 6.240 6.170 6.360 29,280,958 182,059,773 6.2177 3.937 3.937 3.950 3.905 4.026 46,260,420 3.9355 -1.58%
2015-10-15 0 6.320 6.310 6.330 6.150 6.410 30,098,983 189,126,917 6.2835 4.000 3.994 4.007 3.893 4.057 47,552,802 3.9772 -0.78%
2015-10-14 0 6.370 6.380 6.390 6.300 6.500 24,555,689 155,746,472 6.3426 4.032 4.038 4.045 3.988 4.114 38,795,059 4.0146 -0.78%
2015-10-13 0 6.420 6.400 6.430 6.350 6.460 28,710,091 183,207,316 6.3813 4.064 4.051 4.070 4.019 4.089 45,358,519 4.0391 -0.93%
2015-10-12 0 6.480 6.470 6.480 6.320 6.500 22,707,824 145,626,583 6.4131 4.102 4.095 4.102 4.000 4.114 35,875,653 4.0592 -0.46%
2015-10-09 0 6.510 6.500 6.520 6.460 6.580 15,347,687 99,821,763 6.5040 4.121 4.114 4.127 4.089 4.165 24,247,515 4.1168 0.77%
2015-10-08 0 6.460 6.470 6.480 6.310 6.580 22,259,490 143,237,989 6.4349 4.089 4.095 4.102 3.994 4.165 35,167,339 4.0730 -1.07%
2015-10-07 0 6.530 6.540 6.550 6.430 6.550 21,616,000 140,454,425 6.4977 4.133 4.140 4.146 4.070 4.146 34,150,701 4.1128 0.93%
2015-10-06 0 6.470 6.450 6.460 6.410 6.550 11,478,722 74,482,548 6.4887 4.095 4.083 4.089 4.057 4.146 18,135,011 4.1071 -0.77%
2015-10-05 0 6.520 6.530 6.540 6.490 6.790 18,414,386 121,644,463 6.6059 4.127 4.133 4.140 4.108 4.298 29,092,533 4.1813 -0.46%
2015-10-02 0 6.550 6.540 6.560 6.330 6.560 36,191,567 234,401,170 6.4767 4.146 4.140 4.152 4.007 4.152 57,178,358 4.0995 2.99%
2015-09-30 0 6.360 6.320 6.330 6.240 6.400 20,699,887 130,500,691 6.3044 4.026 4.000 4.007 3.950 4.051 32,703,352 3.9904 0.63%
2015-09-29 0 6.320 6.300 6.320 6.170 6.400 18,784,959 118,151,092 6.2897 4.000 3.988 4.000 3.905 4.051 29,677,994 3.9811 -3.36%
2015-09-25 0 6.540 6.520 6.540 6.430 6.560 10,482,000 68,200,510 6.5064 4.140 4.127 4.140 4.070 4.152 16,560,310 4.1183 1.24%
2015-09-24 0 6.460 6.450 6.480 6.340 6.650 9,628,825 62,381,341 6.4786 4.089 4.083 4.102 4.013 4.209 15,212,395 4.1007 -0.62%
2015-09-23 0 6.500 6.500 6.510 6.450 6.640 26,913,114 175,417,003 6.5179 4.114 4.114 4.121 4.083 4.203 42,519,509 4.1256 -1.37%
2015-09-22 0 6.590 6.560 6.590 6.520 6.650 18,423,217 121,515,129 6.5958 4.171 4.152 4.171 4.127 4.209 29,106,485 4.1748 1.23%
2015-09-21 0 6.510 6.510 6.520 6.450 6.640 21,109,016 137,497,805 6.5137 4.121 4.121 4.127 4.083 4.203 33,349,727 4.1229 -1.66%
2015-09-18 0 6.620 6.610 6.620 6.580 6.730 21,203,968 140,337,202 6.6184 4.190 4.184 4.190 4.165 4.260 33,499,740 4.1892 -0.60%
2015-09-17 0 6.660 6.640 6.660 6.520 6.710 23,409,492 154,598,870 6.6041 4.216 4.203 4.216 4.127 4.247 36,984,205 4.1801 -0.60%
2015-09-16 0 6.700 6.650 6.700 6.580 6.770 14,990,778 99,791,219 6.6568 4.241 4.209 4.241 4.165 4.285 23,683,641 4.2135 1.36%
2015-09-15 0 6.610 6.600 6.630 6.550 6.780 12,135,206 80,563,816 6.6389 4.184 4.178 4.197 4.146 4.291 19,172,178 4.2021 0.76%
2015-09-14 0 6.560 6.550 6.570 6.500 6.740 20,390,412 133,599,175 6.5521 4.152 4.146 4.159 4.114 4.266 32,214,418 4.1472 -0.80%
2015-09-11 0 6.660 6.630 6.700 6.580 6.880 23,572,559 156,820,620 6.6527 4.186 4.167 4.211 4.135 4.324 37,507,651 4.1810 -1.77%
2015-09-10 0 6.780 6.740 6.770 6.580 6.790 20,618,649 137,656,095 6.6763 4.261 4.236 4.255 4.135 4.267 32,807,515 4.1959 -0.73%
2015-09-09 0 6.830 6.820 6.850 6.550 6.970 41,970,782 286,138,191 6.8176 4.292 4.286 4.305 4.117 4.380 66,782,119 4.2847 1.49%
2015-09-08 0 6.730 6.690 6.730 6.460 6.800 30,091,563 198,200,015 6.5866 4.230 4.204 4.230 4.060 4.274 47,880,412 4.1395 3.38%
2015-09-07 0 6.510 6.490 6.520 6.230 6.600 22,795,226 148,027,093 6.4938 4.091 4.079 4.098 3.915 4.148 36,270,792 4.0812 1.88%
2015-09-04 0 6.390 6.380 6.410 6.140 6.410 29,520,496 185,788,370 6.2935 4.016 4.010 4.029 3.859 4.029 46,971,755 3.9553 1.11%
2015-09-02 0 6.320 6.310 6.320 6.010 6.520 49,143,472 309,465,789 6.2972 3.972 3.966 3.972 3.777 4.098 78,194,998 3.9576 1.28%
2015-09-01 0 6.240 6.220 6.240 6.020 6.300 50,371,759 312,628,079 6.2064 3.922 3.909 3.922 3.783 3.959 80,149,396 3.9006 -0.16%
2015-08-31 0 6.250 6.250 6.260 6.180 6.510 30,897,716 192,721,291 6.2374 3.928 3.928 3.934 3.884 4.091 49,163,129 3.9200 -2.34%
2015-08-28 0 6.400 6.400 6.410 6.340 6.640 23,136,205 148,498,651 6.4185 4.022 4.022 4.029 3.985 4.173 36,813,343 4.0338 -0.78%
2015-08-27 0 6.450 6.440 6.450 6.210 6.470 36,616,184 231,712,318 6.3281 4.054 4.047 4.054 3.903 4.066 58,262,111 3.9771 3.37%
2015-08-26 0 6.240 6.240 6.250 5.870 6.800 67,046,712 419,385,375 6.2551 3.922 3.922 3.928 3.689 4.274 106,681,870 3.9312 -4.59%
2015-08-25 0 6.540 6.530 6.540 6.250 7.050 51,375,560 339,982,889 6.6176 4.110 4.104 4.110 3.928 4.431 81,746,601 4.1590 -2.39%
2015-08-24 0 6.700 6.690 6.710 6.420 6.870 26,232,433 173,467,449 6.6127 4.211 4.204 4.217 4.035 4.318 41,739,929 4.1559 -3.04%
2015-08-21 0 6.910 6.900 6.910 6.700 7.060 45,156,000 312,102,954 6.9117 4.343 4.336 4.343 4.211 4.437 71,850,302 4.3438 -1.14%
2015-08-20 0 6.990 7.000 7.010 6.900 7.190 34,097,251 238,277,677 6.9882 4.393 4.399 4.406 4.336 4.519 54,254,092 4.3919 -2.10%
2015-08-19 0 7.140 7.130 7.140 7.100 7.270 37,636,459 268,907,787 7.1449 4.487 4.481 4.487 4.462 4.569 59,885,529 4.4904 -0.83%
2015-08-18 0 7.200 7.200 7.210 7.200 7.420 20,770,719 151,534,580 7.2956 4.525 4.525 4.531 4.525 4.663 33,049,483 4.5851 -2.17%
2015-08-17 0 7.360 7.350 7.390 7.240 7.520 18,853,682 138,813,460 7.3627 4.626 4.619 4.644 4.550 4.726 29,999,175 4.6272 1.24%
2015-08-14 0 7.270 7.260 7.270 7.250 7.720 22,451,679 164,811,368 7.3407 4.569 4.563 4.569 4.556 4.852 35,724,155 4.6134 -4.47%
2015-08-13 0 7.610 7.610 7.630 7.320 7.630 22,053,825 165,763,211 7.5163 4.783 4.783 4.795 4.600 4.795 35,091,106 4.7238 0.93%
2015-08-12 0 7.540 7.540 7.550 7.470 7.640 18,589,466 140,295,167 7.5470 4.739 4.739 4.745 4.695 4.802 29,578,766 4.7431 -1.69%
2015-08-11 0 7.670 7.660 7.680 7.600 7.890 14,246,513 110,273,357 7.7404 4.820 4.814 4.827 4.776 4.959 22,668,444 4.8646 1.19%
2015-08-10 0 7.580 7.560 7.580 7.220 7.590 16,057,609 119,727,186 7.4561 4.764 4.751 4.764 4.538 4.770 25,550,183 4.6860 0.26%
2015-08-07 0 7.560 7.530 7.560 7.520 7.720 13,182,286 99,867,374 7.5759 4.751 4.732 4.751 4.726 4.852 20,975,092 4.7612 -1.31%
2015-08-06 0 7.660 7.640 7.650 7.570 7.870 11,336,376 86,894,884 7.6651 4.814 4.802 4.808 4.758 4.946 18,037,958 4.8173 -1.92%
2015-08-05 0 7.810 7.800 7.820 7.700 7.880 13,666,827 106,278,208 7.7764 4.908 4.902 4.915 4.839 4.952 21,746,073 4.8872 0.13%
2015-08-04 0 7.800 7.800 7.820 7.710 7.940 12,557,998 98,114,708 7.8129 4.902 4.902 4.915 4.846 4.990 19,981,751 4.9102 -0.76%
2015-08-03 0 7.860 7.820 7.860 7.710 7.960 12,340,512 96,890,954 7.8515 4.940 4.915 4.940 4.846 5.003 19,635,697 4.9344 -2.12%
2015-07-31 0 8.030 8.020 8.050 7.930 8.170 15,200,149 121,913,694 8.0206 5.047 5.040 5.059 4.984 5.135 24,185,829 5.0407 -0.12%
2015-07-30 0 8.040 8.040 8.060 7.980 8.200 10,442,581 84,008,535 8.0448 5.053 5.053 5.065 5.015 5.153 16,615,790 5.0559 -0.25%
2015-07-29 0 8.060 8.050 8.070 8.000 8.220 10,745,700 86,629,053 8.0617 5.065 5.059 5.072 5.028 5.166 17,098,100 5.0666 -0.74%
2015-07-28 0 8.120 8.110 8.130 7.910 8.390 14,196,936 115,925,675 8.1655 5.103 5.097 5.109 4.971 5.273 22,589,559 5.1318 1.50%
2015-07-27 0 8.000 8.000 8.010 7.930 8.190 12,850,384 103,012,419 8.0163 5.028 5.028 5.034 4.984 5.147 20,446,983 5.0380 -2.32%
2015-07-24 0 8.190 8.180 8.190 8.120 8.370 10,294,534 84,153,660 8.1746 5.147 5.141 5.147 5.103 5.260 16,380,224 5.1375 -2.15%
2015-07-23 0 8.370 8.360 8.380 8.320 8.440 4,167,188 34,884,285 8.3712 5.260 5.254 5.267 5.229 5.304 6,630,652 5.2611 0.24%
2015-07-22 0 8.350 8.340 8.360 8.310 8.400 7,312,360 61,078,788 8.3528 5.248 5.241 5.254 5.223 5.279 11,635,116 5.2495 -0.36%
2015-07-21 0 8.380 8.370 8.380 8.240 8.390 6,786,740 56,543,167 8.3314 5.267 5.260 5.267 5.179 5.273 10,798,771 5.2361 -0.12%
2015-07-20 0 8.390 8.360 8.390 8.130 8.390 3,653,541 30,380,029 8.3152 5.273 5.254 5.273 5.109 5.273 5,813,359 5.2259 -0.12%
2015-07-17 0 8.400 8.360 8.380 8.240 8.480 9,208,977 77,019,134 8.3635 5.279 5.254 5.267 5.179 5.329 14,652,932 5.2562 1.82%
2015-07-16 0 8.250 8.250 8.270 8.160 8.340 7,633,623 62,847,280 8.2330 5.185 5.185 5.197 5.128 5.241 12,146,296 5.1742 0.00%
2015-07-15 0 8.250 8.240 8.280 8.100 8.280 12,773,446 104,903,803 8.2126 5.185 5.179 5.204 5.091 5.204 20,324,563 5.1614 -0.36%
2015-07-14 0 8.280 8.270 8.280 8.030 8.300 17,335,820 141,310,097 8.1513 5.204 5.197 5.204 5.047 5.216 27,584,018 5.1229 1.35%
2015-07-13 0 8.170 8.160 8.170 7.800 8.190 15,333,884 123,811,222 8.0744 5.135 5.128 5.135 4.902 5.147 24,398,623 5.0745 1.36%
2015-07-10 0 8.060 8.040 8.080 7.910 8.190 24,911,070 199,645,644 8.0143 5.065 5.053 5.078 4.971 5.147 39,637,433 5.0368 -2.07%
2015-07-09 0 8.230 8.240 8.270 7.510 8.270 54,129,103 425,232,435 7.8559 5.172 5.179 5.197 4.720 5.197 86,127,921 4.9372 8.58%
2015-07-08 0 7.580 7.580 7.620 7.200 8.180 34,821,751 267,055,989 7.6692 4.764 4.764 4.789 4.525 5.141 55,406,886 4.8199 -5.96%
2015-07-07 0 8.060 8.050 8.060 8.000 8.220 13,880,430 112,347,491 8.0939 5.065 5.059 5.065 5.028 5.166 22,085,949 5.0868 -0.37%
2015-07-06 0 8.090 8.070 8.090 8.000 8.260 28,421,387 229,804,732 8.0856 5.084 5.072 5.084 5.028 5.191 45,222,899 5.0816 -0.37%
2015-07-03 0 8.120 8.100 8.120 8.090 8.230 9,756,618 79,184,241 8.1160 5.103 5.091 5.103 5.084 5.172 15,524,315 5.1007 -0.85%
2015-07-02 0 8.190 8.180 8.190 8.130 8.240 15,019,027 122,672,762 8.1678 5.147 5.141 5.147 5.109 5.179 23,897,636 5.1333 -0.12%
2015-06-30 0 8.200 8.180 8.200 8.120 8.360 14,404,161 118,631,204 8.2359 5.153 5.141 5.153 5.103 5.254 22,919,287 5.1760 0.24%
2015-06-29 0 8.180 8.160 8.180 8.110 8.420 14,436,349 118,196,894 8.1875 5.141 5.128 5.141 5.097 5.292 22,970,503 5.1456 -1.33%
2015-06-26 0 8.290 8.280 8.300 8.210 8.420 11,572,341 95,829,102 8.2809 5.210 5.204 5.216 5.160 5.292 18,413,416 5.2043 -2.24%
2015-06-25 0 8.480 8.470 8.480 8.420 8.760 11,381,329 97,269,474 8.5464 5.329 5.323 5.329 5.292 5.505 18,109,486 5.3712 -2.53%
2015-06-24 0 8.700 8.680 8.700 8.580 8.750 14,737,360 128,330,320 8.7078 5.468 5.455 5.468 5.392 5.499 23,449,459 5.4726 0.81%
2015-06-23 0 8.630 8.620 8.640 8.470 8.670 13,051,240 112,561,946 8.6246 5.424 5.417 5.430 5.323 5.449 20,766,577 5.4203 1.89%
2015-06-22 0 8.470 8.470 8.480 8.340 8.500 6,510,389 55,064,763 8.4580 5.323 5.323 5.329 5.241 5.342 10,359,053 5.3156 0.95%
2015-06-19 0 8.390 8.390 8.420 8.210 8.420 13,076,876 109,315,536 8.3595 5.273 5.273 5.292 5.160 5.292 20,807,368 5.2537 1.57%
2015-06-18 0 8.260 8.240 8.260 8.240 8.370 7,912,102 65,515,321 8.2804 5.191 5.179 5.191 5.179 5.260 12,589,399 5.2040 -1.20%
2015-06-17 0 8.360 8.340 8.380 8.180 8.400 13,665,820 113,569,596 8.3105 5.254 5.241 5.267 5.141 5.279 21,744,470 5.2229 2.83%
2015-06-16 0 8.130 8.130 8.140 8.040 8.180 9,437,508 76,503,013 8.1063 5.109 5.109 5.116 5.053 5.141 15,016,560 5.0946 0.00%
2015-06-15 0 8.130 8.120 8.130 8.060 8.240 9,760,528 79,191,431 8.1134 5.109 5.103 5.109 5.065 5.179 15,530,536 5.0991 -0.73%
2015-06-12 0 8.190 8.200 8.210 8.120 8.240 6,107,599 49,956,421 8.1794 5.147 5.153 5.160 5.103 5.179 9,718,151 5.1405 0.86%
2015-06-11 0 8.120 8.120 8.130 8.100 8.250 9,200,636 74,860,560 8.1365 5.103 5.103 5.109 5.091 5.185 14,639,660 5.1135 0.00%
2015-06-10 0 8.120 8.120 8.130 8.000 8.130 19,440,282 157,048,822 8.0785 5.103 5.103 5.109 5.028 5.109 30,932,548 5.0771 0.12%
2015-06-09 0 8.110 8.110 8.120 8.020 8.190 17,650,345 143,255,179 8.1163 5.097 5.097 5.103 5.040 5.147 28,084,477 5.1009 0.50%
2015-06-08 0 8.070 8.060 8.070 8.060 8.400 20,790,650 169,443,680 8.1500 5.072 5.065 5.072 5.065 5.279 33,081,196 5.1221 -3.93%
2015-06-05 0 8.400 8.390 8.410 8.310 8.650 15,799,674 132,427,680 8.3817 5.279 5.273 5.285 5.223 5.436 25,139,768 5.2677 -2.33%
2015-06-04 0 8.600 8.610 8.620 8.220 8.690 22,086,074 187,993,742 8.5119 5.405 5.411 5.417 5.166 5.461 35,142,419 5.3495 0.00%
2015-06-03 0 8.600 8.580 8.600 8.500 8.680 10,465,333 89,831,306 8.5837 5.405 5.392 5.405 5.342 5.455 16,651,992 5.3946 -0.23%
2015-06-02 0 8.620 8.620 8.630 8.540 8.800 13,138,251 113,495,685 8.6386 5.417 5.417 5.424 5.367 5.531 20,905,025 5.4291 -0.69%
2015-06-01 0 8.680 8.670 8.700 8.560 8.880 16,503,223 143,239,795 8.6795 5.455 5.449 5.468 5.380 5.581 26,259,225 5.4548 -0.80%
2015-05-29 0 8.750 8.740 8.760 8.650 8.810 24,501,400 214,450,394 8.7526 5.499 5.493 5.505 5.436 5.537 38,985,583 5.5008 -0.34%
2015-05-28 0 8.780 8.770 8.780 8.570 8.850 26,608,645 232,996,293 8.7564 5.518 5.512 5.518 5.386 5.562 42,338,542 5.5032 -0.34%
2015-05-27 0 8.810 8.800 8.820 8.540 8.820 23,706,969 207,838,450 8.7670 5.537 5.531 5.543 5.367 5.543 37,721,519 5.5098 1.26%
2015-05-26 0 8.700 8.650 8.700 8.650 8.800 23,772,343 207,221,320 8.7169 5.468 5.436 5.468 5.436 5.531 37,825,539 5.4783 0.69%
2015-05-22 0 8.640 8.640 8.650 8.320 8.710 18,531,143 158,118,873 8.5326 5.430 5.430 5.436 5.229 5.474 29,485,965 5.3625 3.85%
2015-05-21 0 8.320 8.310 8.320 8.310 8.490 12,389,694 103,494,198 8.3532 5.229 5.223 5.229 5.223 5.336 19,713,953 5.2498 -0.24%
2015-05-20 0 8.340 8.330 8.350 8.300 8.460 11,951,569 100,047,781 8.3711 5.241 5.235 5.248 5.216 5.317 19,016,827 5.2610 0.00%
2015-05-19 0 8.340 8.340 8.350 8.330 8.500 5,289,119 44,190,742 8.3550 5.241 5.241 5.248 5.235 5.342 8,415,821 5.2509 -1.30%
2015-05-18 0 8.450 8.430 8.450 8.340 8.730 18,077,983 152,842,074 8.4546 5.311 5.298 5.311 5.241 5.487 28,764,916 5.3135 1.56%
2015-05-15 0 8.320 8.310 8.330 8.130 8.380 14,110,820 116,559,991 8.2603 5.229 5.223 5.235 5.109 5.267 22,452,535 5.1914 1.96%
2015-05-14 0 8.160 8.150 8.160 8.110 8.210 7,944,733 64,668,141 8.1398 5.128 5.122 5.128 5.097 5.160 12,641,320 5.1156 -0.37%
2015-05-13 0 8.190 8.180 8.190 8.140 8.280 10,839,081 88,942,406 8.2057 5.147 5.141 5.147 5.116 5.204 17,246,684 5.1571 -0.61%
2015-05-12 0 8.240 8.210 8.250 8.130 8.430 17,169,631 141,841,755 8.2612 5.179 5.160 5.185 5.109 5.298 27,319,585 5.1919 -0.44%
2015-05-11 0 8.370 8.360 8.380 8.300 8.500 14,965,069 125,626,210 8.3946 5.201 5.195 5.208 5.158 5.282 24,081,365 5.2167 -0.36%
2015-05-08 0 8.400 8.400 8.430 8.380 8.730 25,976,319 220,824,049 8.5010 5.220 5.220 5.239 5.208 5.425 41,800,356 5.2828 -3.78%
2015-05-07 0 8.730 8.750 8.760 8.710 8.800 15,029,368 131,669,261 8.7608 5.425 5.438 5.444 5.413 5.469 24,184,833 5.4443 -0.68%
2015-05-06 0 8.790 8.790 8.800 8.770 8.880 23,344,759 205,380,695 8.7977 5.462 5.462 5.469 5.450 5.518 37,565,724 5.4672 0.80%
2015-05-05 0 8.720 8.720 8.730 8.540 8.730 16,999,993 146,907,779 8.6416 5.419 5.419 5.425 5.307 5.425 27,355,907 5.3702 1.63%
2015-05-04 0 8.580 8.570 8.580 8.400 8.690 8,179,799 70,014,580 8.5594 5.332 5.326 5.332 5.220 5.400 13,162,701 5.3192 0.82%
2015-04-30 0 8.510 8.450 8.520 8.280 8.660 25,332,374 213,901,701 8.4438 5.288 5.251 5.295 5.146 5.382 40,764,138 5.2473 -1.73%
2015-04-29 0 8.660 8.650 8.670 8.550 8.800 21,211,282 183,693,346 8.6602 5.382 5.375 5.388 5.313 5.469 34,132,593 5.3818 -0.12%
2015-04-28 0 8.670 8.670 8.690 8.500 8.790 18,835,269 162,838,391 8.6454 5.388 5.388 5.400 5.282 5.462 30,309,181 5.3726 -0.91%
2015-04-27 0 8.750 8.720 8.750 8.660 8.960 14,802,929 129,852,153 8.7721 5.438 5.419 5.438 5.382 5.568 23,820,453 5.4513 -0.91%
2015-04-24 0 8.830 8.820 8.830 8.660 9.080 28,154,342 249,150,609 8.8495 5.487 5.481 5.487 5.382 5.643 45,305,169 5.4994 -0.67%
2015-04-23 0 8.890 8.880 8.910 8.590 8.900 62,068,962 543,522,069 8.7567 5.525 5.518 5.537 5.338 5.531 99,879,613 5.4418 4.83%
2015-04-22 0 8.480 8.460 8.510 8.300 8.510 30,735,340 259,106,634 8.4303 5.270 5.257 5.288 5.158 5.288 49,458,437 5.2389 0.83%
2015-04-21 0 8.410 8.390 8.430 8.180 8.470 27,890,039 232,695,192 8.3433 5.226 5.214 5.239 5.083 5.264 44,879,860 5.1848 1.08%
2015-04-20 0 8.320 8.290 8.320 8.280 8.440 21,682,413 181,286,417 8.3610 5.170 5.152 5.170 5.146 5.245 34,890,724 5.1958 -1.07%
2015-04-17 0 8.410 8.410 8.430 8.340 8.550 22,728,000 191,147,489 8.4102 5.226 5.226 5.239 5.183 5.313 36,573,253 5.2264 -1.64%
2015-04-16 0 8.550 8.530 8.540 8.240 8.650 15,810,220 134,862,280 8.5301 5.313 5.301 5.307 5.121 5.375 25,441,358 5.3009 2.76%
2015-04-15 0 8.320 8.310 8.330 8.280 8.770 47,723,287 402,684,131 8.4379 5.170 5.164 5.177 5.146 5.450 76,794,960 5.2436 -3.70%
2015-04-14 0 8.640 8.640 8.650 8.550 9.000 41,846,455 363,772,193 8.6930 5.369 5.369 5.375 5.313 5.593 67,338,128 5.4022 -4.64%
2015-04-13 0 9.060 9.030 9.060 8.810 9.100 34,658,268 311,025,829 8.9741 5.630 5.612 5.630 5.475 5.655 55,771,102 5.5768 0.89%
2015-04-10 0 8.980 8.970 9.000 8.790 9.350 29,628,829 265,755,441 8.9695 5.581 5.574 5.593 5.462 5.810 47,677,871 5.5740 -2.18%
2015-04-09 0 9.180 9.160 9.190 9.140 9.790 59,989,561 563,893,952 9.3999 5.705 5.692 5.711 5.680 6.084 96,533,500 5.8414 -1.08%
2015-04-08 0 9.280 9.260 9.280 9.010 9.280 87,768,924 810,064,458 9.2295 5.767 5.755 5.767 5.599 5.767 141,235,263 5.7356 3.46%
2015-04-02 0 8.970 8.970 8.980 8.600 8.980 45,673,263 403,616,077 8.8370 5.574 5.574 5.581 5.344 5.581 73,496,119 5.4917 5.28%
2015-04-01 0 8.520 8.500 8.530 8.200 8.530 26,369,262 221,947,383 8.4169 5.295 5.282 5.301 5.096 5.301 42,432,668 5.2306 3.52%
2015-03-31 0 8.230 8.200 8.250 8.160 8.350 40,952,823 339,208,308 8.2829 5.114 5.096 5.127 5.071 5.189 65,900,121 5.1473 -1.20%
2015-03-30 0 8.330 8.280 8.330 8.090 8.430 58,994,740 488,953,603 8.2881 5.177 5.146 5.177 5.027 5.239 94,932,662 5.1505 3.09%
2015-03-27 0 8.080 8.020 8.090 7.990 8.200 34,360,435 277,274,830 8.0696 5.021 4.984 5.027 4.965 5.096 55,291,837 5.0148 0.62%
2015-03-26 0 8.030 8.020 8.050 7.800 8.050 34,643,720 276,831,705 7.9908 4.990 4.984 5.003 4.847 5.003 55,747,692 4.9658 1.52%
2015-03-25 0 7.910 7.890 7.920 7.690 7.930 20,611,878 161,614,194 7.8408 4.916 4.903 4.922 4.779 4.928 33,168,049 4.8726 0.25%
2015-03-24 0 7.890 7.880 7.890 7.830 8.000 11,680,244 91,982,892 7.8751 4.903 4.897 4.903 4.866 4.972 18,795,517 4.8939 -1.38%
2015-03-23 0 8.000 7.980 8.000 7.900 8.020 26,704,134 213,366,724 7.9900 4.972 4.959 4.972 4.909 4.984 42,971,535 4.9653 0.25%
2015-03-20 0 7.980 7.950 8.000 7.810 8.000 28,255,672 224,642,085 7.9503 4.959 4.940 4.972 4.853 4.972 45,468,226 4.9406 0.63%
2015-03-19 0 7.930 7.920 7.930 7.820 8.010 53,245,000 420,780,472 7.9027 4.928 4.922 4.928 4.860 4.978 85,680,344 4.9111 1.41%
2015-03-18 0 7.820 7.810 7.820 7.780 8.060 64,855,913 508,981,020 7.8479 4.860 4.853 4.860 4.835 5.009 104,364,296 4.8770 -2.01%
2015-03-17 0 7.980 7.980 8.000 7.940 8.020 23,160,250 185,050,047 7.9900 4.959 4.959 4.972 4.934 4.984 37,268,817 4.9653 -0.13%
2015-03-16 0 7.990 7.990 8.000 7.960 8.050 26,706,805 213,782,757 8.0048 4.965 4.965 4.972 4.947 5.003 42,975,833 4.9745 -0.13%
2015-03-13 0 8.000 7.980 8.000 7.970 8.050 17,926,361 143,280,336 7.9927 4.972 4.959 4.972 4.953 5.003 28,846,592 4.9670 0.38%
2015-03-12 0 7.970 7.960 8.000 7.960 8.120 17,636,432 140,911,413 7.9898 4.953 4.947 4.972 4.947 5.046 28,380,046 4.9652 -0.99%
2015-03-11 0 8.050 8.040 8.080 8.030 8.300 22,803,234 184,594,222 8.0951 5.003 4.996 5.021 4.990 5.158 36,694,317 5.0306 -0.25%
2015-03-10 0 8.070 8.060 8.090 8.030 8.190 16,380,255 132,238,225 8.0730 5.015 5.009 5.027 4.990 5.090 26,358,642 5.0169 -1.34%
2015-03-09 0 8.180 8.160 8.180 8.150 8.450 8,027,372 66,103,289 8.2347 5.083 5.071 5.083 5.065 5.251 12,917,419 5.1174 -0.85%
2015-03-06 0 8.250 8.240 8.270 8.140 8.350 19,425,860 159,776,032 8.2249 5.127 5.121 5.139 5.059 5.189 31,259,543 5.1113 0.73%
2015-03-05 0 8.190 8.160 8.200 8.150 8.410 31,429,941 259,187,683 8.2465 5.090 5.071 5.096 5.065 5.226 50,576,170 5.1247 -2.96%
2015-03-04 0 8.440 8.430 8.440 8.400 8.630 19,524,974 165,800,366 8.4917 5.245 5.239 5.245 5.220 5.363 31,419,034 5.2771 0.12%
2015-03-03 0 8.430 8.420 8.440 8.410 8.550 16,477,160 139,617,255 8.4734 5.239 5.233 5.245 5.226 5.313 26,514,579 5.2657 -1.40%
2015-03-02 0 8.550 8.550 8.560 8.510 8.650 12,438,792 106,584,589 8.5687 5.313 5.313 5.320 5.288 5.375 20,016,151 5.3249 0.00%
2015-02-27 0 8.550 8.540 8.590 8.520 8.800 22,144,191 189,869,871 8.5743 5.313 5.307 5.338 5.295 5.469 35,633,804 5.3284 -2.29%
2015-02-26 0 8.750 8.750 8.760 8.670 8.800 21,715,912 189,895,848 8.7445 5.438 5.438 5.444 5.388 5.469 34,944,630 5.4342 0.57%
2015-02-25 0 8.700 8.680 8.690 8.510 8.950 16,784,730 145,891,871 8.6919 5.407 5.394 5.400 5.288 5.562 27,009,511 5.4015 -2.14%
2015-02-24 0 8.890 8.880 8.890 8.880 9.030 16,222,148 145,207,200 8.9512 5.525 5.518 5.525 5.518 5.612 26,104,220 5.5626 -1.33%
2015-02-23 0 9.010 9.000 9.010 8.900 9.120 20,125,081 181,114,135 8.9994 5.599 5.593 5.599 5.531 5.668 32,384,710 5.5926 0.11%
2015-02-18 0 9.000 9.000 9.010 8.900 9.080 9,539,911 85,915,623 9.0059 5.593 5.593 5.599 5.531 5.643 15,351,354 5.5966 -0.88%
2015-02-17 0 9.080 9.070 9.080 8.990 9.130 8,653,701 78,440,701 9.0644 5.643 5.636 5.643 5.587 5.674 13,925,290 5.6330 0.22%
2015-02-16 0 9.060 9.060 9.070 8.950 9.090 13,306,760 120,349,304 9.0442 5.630 5.630 5.636 5.562 5.649 21,412,861 5.6204 1.23%
2015-02-13 0 8.950 8.930 8.970 8.790 8.970 20,414,008 180,435,282 8.8388 5.562 5.549 5.574 5.462 5.574 32,849,643 5.4928 1.36%
2015-02-12 0 8.830 8.810 8.830 8.670 8.950 23,129,182 202,708,145 8.7642 5.487 5.475 5.487 5.388 5.562 37,218,824 5.4464 1.73%
2015-02-11 0 8.680 8.660 8.680 8.590 8.720 15,083,886 130,617,477 8.6594 5.394 5.382 5.394 5.338 5.419 24,272,562 5.3813 -0.57%
2015-02-10 0 8.730 8.720 8.730 8.650 8.800 13,563,990 118,508,463 8.7370 5.425 5.419 5.425 5.375 5.469 21,826,788 5.4295 1.87%
2015-02-09 0 8.570 8.570 8.590 8.380 9.000 28,978,261 247,060,991 8.5257 5.326 5.326 5.338 5.208 5.593 46,630,996 5.2982 -3.38%
2015-02-06 0 8.870 8.850 8.880 8.810 9.020 10,814,916 96,392,874 8.9130 5.512 5.500 5.518 5.475 5.605 17,403,056 5.5388 -0.67%
2015-02-05 0 8.930 8.900 8.940 8.800 9.020 13,809,289 122,935,484 8.9024 5.549 5.531 5.556 5.469 5.605 22,221,516 5.5323 0.68%
2015-02-04 0 8.870 8.880 8.890 8.750 9.090 22,413,464 198,935,652 8.8757 5.512 5.518 5.525 5.438 5.649 36,067,111 5.5157 -1.66%
2015-02-03 0 9.020 9.010 9.030 8.980 9.160 15,113,000 136,434,400 9.0276 5.605 5.599 5.612 5.581 5.692 24,319,411 5.6101 -0.66%
2015-02-02 0 9.080 9.070 9.100 9.000 9.280 13,569,258 123,199,368 9.0793 5.643 5.636 5.655 5.593 5.767 21,835,265 5.6422 -2.58%
2015-01-30 0 9.320 9.280 9.300 9.190 9.340 21,366,631 198,462,136 9.2884 5.792 5.767 5.779 5.711 5.804 34,382,577 5.7722 1.19%
2015-01-29 0 9.210 9.190 9.230 9.180 9.320 16,155,563 149,177,698 9.2338 5.723 5.711 5.736 5.705 5.792 25,997,074 5.7382 0.55%
2015-01-28 0 9.160 9.150 9.160 9.140 9.250 12,936,453 119,027,030 9.2009 5.692 5.686 5.692 5.680 5.748 20,816,973 5.7178 0.55%
2015-01-27 0 9.110 9.100 9.120 9.070 9.390 17,602,107 160,927,454 9.1425 5.661 5.655 5.668 5.636 5.835 28,324,811 5.6815 -0.65%
2015-01-26 0 9.170 9.180 9.190 9.000 9.480 27,594,425 252,567,217 9.1528 5.699 5.705 5.711 5.593 5.891 44,404,166 5.6879 0.33%
2015-01-23 0 9.140 9.130 9.140 8.920 9.700 46,412,626 424,073,253 9.1370 5.680 5.674 5.680 5.543 6.028 74,685,881 5.6781 -2.66%
2015-01-22 0 9.390 9.400 9.410 9.310 10.12 36,104,614 343,991,145 9.5276 5.835 5.842 5.848 5.786 6.289 58,098,521 5.9208 -6.47%
2015-01-21 0 10.04 10.02 10.06 9.840 10.06 9,634,122 96,278,109 9.9934 6.239 6.227 6.252 6.115 6.252 15,502,956 6.2103 2.24%
2015-01-20 0 9.820 9.810 9.850 9.730 9.950 8,010,484 78,813,192 9.8388 6.103 6.096 6.121 6.047 6.183 12,890,244 6.1142 -0.51%
2015-01-19 0 9.870 9.860 9.890 9.730 9.970 11,676,354 115,311,222 9.8756 6.134 6.127 6.146 6.047 6.196 18,789,258 6.1371 1.44%
2015-01-16 0 9.730 9.750 9.770 9.720 9.940 10,676,815 104,693,968 9.8057 6.047 6.059 6.071 6.040 6.177 17,180,828 6.0937 -1.12%
2015-01-15 0 9.840 9.820 9.830 9.810 9.970 12,374,822 121,913,315 9.8517 6.115 6.103 6.109 6.096 6.196 19,913,213 6.1222 0.61%
2015-01-14 0 9.780 9.770 9.780 9.770 10.00 12,493,300 122,693,562 9.8207 6.078 6.071 6.078 6.071 6.214 20,103,864 6.1030 -2.10%
2015-01-13 0 9.990 9.980 9.990 9.930 10.14 8,661,983 86,599,321 9.9976 6.208 6.202 6.208 6.171 6.301 13,938,617 6.2129 -0.10%
2015-01-12 0 10.00 9.980 9.990 9.940 10.20 12,166,700 121,774,988 10.009 6.214 6.202 6.208 6.177 6.339 19,578,309 6.2199 -0.60%
2015-01-09 0 10.06 10.06 10.08 10.00 10.36 17,688,891 179,464,361 10.146 6.252 6.252 6.264 6.214 6.438 28,464,462 6.3049 0.00%
2015-01-08 0 10.06 10.04 10.08 9.980 10.18 9,075,077 91,332,636 10.064 6.252 6.239 6.264 6.202 6.326 14,603,356 6.2542 0.60%
2015-01-07 0 10.00 9.960 9.970 9.820 10.02 15,641,733 155,554,199 9.9448 6.214 6.190 6.196 6.103 6.227 25,170,233 6.1801 0.20%
2015-01-06 0 9.980 9.970 9.990 9.880 10.00 12,014,908 119,388,722 9.9367 6.202 6.196 6.208 6.140 6.214 19,334,049 6.1751 0.10%
2015-01-05 0 9.970 9.960 10.00 9.760 10.06 9,783,881 97,325,382 9.9475 6.196 6.190 6.214 6.065 6.252 15,743,944 6.1818 -0.70%
2015-01-02 0 10.04 10.02 10.06 9.900 10.34 15,607,300 156,624,378 10.035 6.239 6.227 6.252 6.152 6.426 25,114,824 6.2363 -1.76%
2014-12-31 0 10.22 10.22 10.28 10.02 10.30 7,961,233 81,404,754 10.225 6.351 6.351 6.388 6.227 6.401 12,810,990 6.3543 0.99%
2014-12-30 0 10.12 10.10 10.14 10.10 10.28 16,955,900 172,807,068 10.192 6.289 6.277 6.301 6.277 6.388 27,284,953 6.3334 -0.78%
2014-12-29 0 10.20 10.18 10.20 10.06 10.40 15,928,465 163,147,170 10.242 6.339 6.326 6.339 6.252 6.463 25,631,634 6.3651 1.39%
2014-12-24 0 10.06 10.02 10.04 9.980 10.10 10,787,598 108,191,193 10.029 6.252 6.227 6.239 6.202 6.277 17,359,097 6.2325 0.90%
2014-12-23 0 9.970 9.950 9.970 9.950 10.00 6,049,848 60,364,522 9.9779 6.196 6.183 6.196 6.183 6.214 9,735,244 6.2006 0.00%
2014-12-22 0 9.970 9.970 9.990 9.870 10.02 6,932,399 68,898,448 9.9386 6.196 6.196 6.208 6.134 6.227 11,155,420 6.1762 0.91%
2014-12-19 0 9.880 9.860 9.880 9.820 9.990 10,841,135 107,356,599 9.9027 6.140 6.127 6.140 6.103 6.208 17,445,247 6.1539 0.92%
2014-12-18 0 9.790 9.760 9.800 9.520 9.820 21,051,429 203,711,430 9.6768 6.084 6.065 6.090 5.916 6.103 33,875,362 6.0136 1.35%
2014-12-17 0 9.660 9.640 9.650 9.560 9.840 17,810,364 172,157,433 9.6661 6.003 5.991 5.997 5.941 6.115 28,659,933 6.0069 -0.62%
2014-12-16 0 9.720 9.690 9.740 9.610 9.930 14,465,656 140,992,388 9.7467 6.040 6.022 6.053 5.972 6.171 23,277,723 6.0570 -2.51%
2014-12-15 0 9.970 9.910 9.970 9.840 10.02 11,449,570 113,505,256 9.9135 6.196 6.158 6.196 6.115 6.227 18,424,323 6.1606 -0.50%
2014-12-12 0 10.02 10.00 10.04 9.900 10.12 12,642,102 126,471,310 10.004 6.227 6.214 6.239 6.152 6.289 20,343,312 6.2168 -1.38%
2014-12-11 0 10.16 10.14 10.20 9.980 10.22 11,948,261 120,536,300 10.088 6.314 6.301 6.339 6.202 6.351 19,226,803 6.2692 0.59%
2014-12-10 0 10.10 10.10 10.14 10.04 10.24 12,278,908 123,942,728 10.094 6.277 6.277 6.301 6.239 6.364 19,758,870 6.2728 -0.98%
2014-12-09 0 10.20 10.18 10.20 10.10 10.36 10,368,000 106,249,000 10.248 6.339 6.326 6.339 6.277 6.438 16,683,892 6.3684 -0.58%
2014-12-08 0 10.26 10.24 10.26 10.20 10.30 7,555,346 77,656,039 10.278 6.376 6.364 6.376 6.339 6.401 12,157,848 6.3873 -0.19%
2014-12-05 0 10.28 10.26 10.30 10.10 10.38 19,622,214 200,710,415 10.229 6.388 6.376 6.401 6.277 6.451 31,575,510 6.3565 0.78%
2014-12-04 0 10.20 10.16 10.24 10.02 10.30 10,119,023 102,730,322 10.152 6.339 6.314 6.364 6.227 6.401 16,283,245 6.3090 -0.58%
2014-12-03 0 10.26 10.18 10.26 10.14 10.28 14,448,176 147,823,388 10.231 6.376 6.326 6.376 6.301 6.388 23,249,595 6.3581 0.79%
2014-12-02 0 10.18 10.14 10.18 9.750 10.20 15,453,859 154,649,691 10.007 6.326 6.301 6.326 6.059 6.339 24,867,912 6.2188 2.21%
2014-12-01 0 9.960 9.910 9.980 9.640 10.14 24,226,570 238,612,205 9.8492 6.190 6.158 6.202 5.991 6.301 38,984,709 6.1207 -2.16%
2014-11-28 0 10.18 10.14 10.18 10.08 10.28 9,222,300 93,661,392 10.156 6.326 6.301 6.326 6.264 6.388 14,840,264 6.3113 -0.78%
2014-11-27 0 10.26 10.24 10.26 10.16 10.30 17,029,027 174,514,831 10.248 6.376 6.364 6.376 6.314 6.401 27,402,627 6.3685 -0.19%
2014-11-26 0 10.28 10.26 10.28 10.18 10.30 10,389,148 106,530,698 10.254 6.388 6.376 6.388 6.326 6.401 16,717,922 6.3722 0.78%
2014-11-25 0 10.20 10.16 10.20 10.10 10.30 15,567,898 158,483,656 10.180 6.339 6.314 6.339 6.277 6.401 25,051,420 6.3263 -0.78%
2014-11-24 0 10.28 10.26 10.30 10.16 10.36 19,431,161 199,005,529 10.242 6.388 6.376 6.401 6.314 6.438 31,268,073 6.3645 0.59%
2014-11-21 0 10.22 10.22 10.24 10.10 10.30 9,437,956 96,228,261 10.196 6.351 6.351 6.364 6.277 6.401 15,187,291 6.3361 0.20%
2014-11-20 0 10.20 10.16 10.18 10.04 10.24 11,764,090 119,629,994 10.169 6.339 6.314 6.326 6.239 6.364 18,930,440 6.3195 0.00%
2014-11-19 0 10.20 10.18 10.22 10.10 10.30 17,710,267 181,076,557 10.224 6.339 6.326 6.351 6.277 6.401 28,498,859 6.3538 0.00%
2014-11-18 0 10.20 10.18 10.22 10.12 10.30 13,353,408 136,480,113 10.221 6.339 6.326 6.351 6.289 6.401 21,487,925 6.3515 -0.20%
2014-11-17 0 10.22 10.20 10.22 10.16 10.34 8,841,309 90,730,245 10.262 6.351 6.339 6.351 6.314 6.426 14,227,184 6.3772 -0.58%
2014-11-14 0 10.28 10.28 10.30 10.22 10.30 6,808,530 69,969,258 10.277 6.388 6.388 6.401 6.351 6.401 10,956,093 6.3863 0.78%
2014-11-13 0 10.20 10.16 10.22 10.16 10.30 11,516,842 117,520,695 10.204 6.339 6.314 6.351 6.314 6.401 18,532,575 6.3413 0.39%
2014-11-12 0 10.16 10.14 10.16 10.02 10.28 10,167,984 103,214,327 10.151 6.314 6.301 6.314 6.227 6.388 16,362,031 6.3082 -0.97%
2014-11-11 0 10.26 10.22 10.28 10.12 10.32 11,343,742 116,105,360 10.235 6.376 6.351 6.388 6.289 6.413 18,254,028 6.3605 0.59%
2014-11-10 0 10.20 10.18 10.20 10.14 10.68 15,516,696 159,863,415 10.303 6.339 6.326 6.339 6.301 6.637 24,969,027 6.4025 0.59%
2014-11-07 0 10.14 10.08 10.14 9.930 10.26 12,254,870 124,050,426 10.123 6.301 6.264 6.301 6.171 6.376 19,720,189 6.2905 -1.36%
2014-11-06 0 10.28 10.28 10.30 10.22 10.36 10,382,796 106,789,767 10.285 6.388 6.388 6.401 6.351 6.438 16,707,701 6.3916 0.78%
2014-11-05 0 10.20 10.18 10.24 10.06 10.36 12,030,206 122,847,769 10.212 6.339 6.326 6.364 6.252 6.438 19,358,666 6.3459 1.39%
2014-11-04 0 10.06 10.04 10.06 10.04 10.34 14,533,848 147,477,267 10.147 6.252 6.239 6.252 6.239 6.426 23,387,456 6.3058 -2.33%
2014-11-03 0 10.30 10.28 10.32 10.20 10.66 11,395,372 117,393,100 10.302 6.401 6.388 6.413 6.339 6.625 18,337,109 6.4019 -2.65%
2014-10-31 0 10.58 10.52 10.62 10.24 10.62 25,461,697 266,811,113 10.479 6.575 6.538 6.600 6.364 6.600 40,972,241 6.5120 3.73%
2014-10-30 0 10.20 10.20 10.22 10.10 10.32 16,575,705 169,726,815 10.239 6.339 6.339 6.351 6.277 6.413 26,673,154 6.3632 0.79%
2014-10-29 0 10.12 10.12 10.14 9.860 10.20 28,217,082 283,195,950 10.036 6.289 6.289 6.301 6.127 6.339 45,406,128 6.2370 3.58%
2014-10-28 0 9.770 9.770 9.780 9.670 9.870 24,354,685 237,844,793 9.7659 6.071 6.071 6.078 6.009 6.134 39,190,868 6.0689 1.66%
2014-10-27 0 9.610 9.610 9.650 9.600 9.790 9,631,929 92,976,727 9.6530 5.972 5.972 5.997 5.966 6.084 15,499,427 5.9987 -1.23%
2014-10-24 0 9.730 9.720 9.740 9.660 9.870 13,593,186 132,491,017 9.7469 6.047 6.040 6.053 6.003 6.134 21,873,769 6.0571 -1.02%
2014-10-23 0 9.830 9.800 9.840 9.590 9.860 11,276,134 110,307,738 9.7824 6.109 6.090 6.115 5.960 6.127 18,145,235 6.0792 1.55%
2014-10-22 0 9.680 9.640 9.690 9.500 9.780 11,114,957 107,138,159 9.6391 6.016 5.991 6.022 5.904 6.078 17,885,874 5.9901 1.68%
2014-10-21 0 9.520 9.520 9.550 9.480 9.620 8,392,226 79,853,020 9.5151 5.916 5.916 5.935 5.891 5.978 13,504,532 5.9131 0.21%
2014-10-20 0 9.500 9.500 9.520 9.490 9.690 11,850,604 112,752,036 9.5145 5.904 5.904 5.916 5.897 6.022 19,069,656 5.9126 -0.21%
2014-10-17 0 9.520 9.530 9.560 9.500 9.640 16,676,494 159,080,237 9.5392 5.916 5.922 5.941 5.904 5.991 26,835,341 5.9280 0.21%
2014-10-16 0 9.500 9.510 9.530 9.400 9.620 26,180,103 249,925,423 9.5464 5.904 5.910 5.922 5.842 5.978 42,128,279 5.9325 -2.26%
2014-10-15 0 9.720 9.700 9.740 9.560 9.850 9,563,338 93,110,001 9.7361 6.040 6.028 6.053 5.941 6.121 15,389,052 6.0504 0.31%
2014-10-14 0 9.690 9.670 9.690 9.670 9.980 11,366,339 111,053,253 9.7704 6.022 6.009 6.022 6.009 6.202 18,290,390 6.0717 -1.42%
2014-10-13 0 9.830 9.830 9.850 9.690 9.880 5,546,772 54,312,716 9.7918 6.109 6.109 6.121 6.022 6.140 8,925,708 6.0850 0.00%
2014-10-10 0 9.830 9.800 9.840 9.720 9.970 15,289,476 150,000,657 9.8107 6.109 6.090 6.115 6.040 6.196 24,603,391 6.0967 -1.40%
2014-10-09 0 9.970 9.960 9.970 9.910 10.08 8,943,540 89,113,399 9.9640 6.196 6.190 6.196 6.158 6.264 14,391,691 6.1920 1.01%
2014-10-08 0 9.870 9.850 9.870 9.660 9.920 16,840,396 166,084,229 9.8623 6.134 6.121 6.134 6.003 6.165 27,099,088 6.1288 1.65%
2014-10-07 0 9.710 9.690 9.730 9.500 9.730 15,050,877 144,531,474 9.6029 6.034 6.022 6.047 5.904 6.047 24,219,444 5.9676 0.52%
2014-10-06 0 9.660 9.660 9.680 9.500 9.750 21,211,633 203,003,786 9.5704 6.003 6.003 6.016 5.904 6.059 34,133,158 5.9474 0.42%
2014-10-03 0 9.620 9.620 9.650 9.400 9.660 27,734,176 264,883,180 9.5508 5.978 5.978 5.997 5.842 6.003 44,629,049 5.9352 -0.62%
2014-09-30 0 9.680 9.680 9.700 9.500 9.790 23,311,480 225,884,149 9.6898 6.016 6.016 6.028 5.904 6.084 37,512,172 6.0216 -0.10%
2014-09-29 0 9.690 9.670 9.690 9.490 9.930 37,303,167 359,005,306 9.6240 6.022 6.009 6.022 5.897 6.171 60,027,198 5.9807 -2.91%
2014-09-26 0 9.980 9.940 9.980 9.890 10.10 21,599,583 216,076,202 10.004 6.202 6.177 6.202 6.146 6.277 34,757,436 6.2167 -1.96%
2014-09-25 0 10.18 10.12 10.16 9.900 10.26 35,107,661 356,448,927 10.153 6.326 6.289 6.314 6.152 6.376 56,494,252 6.3095 2.31%
2014-09-24 0 9.950 9.920 9.950 9.670 9.970 22,873,212 226,032,708 9.8820 6.183 6.165 6.183 6.009 6.196 36,806,924 6.1410 2.58%
2014-09-23 0 9.700 9.700 9.710 9.670 9.990 20,800,835 203,338,415 9.7755 6.028 6.028 6.034 6.009 6.208 33,472,114 6.0749 0.41%
2014-09-22 0 9.660 9.650 9.680 9.500 9.720 14,859,325 143,224,399 9.6387 6.003 5.997 6.016 5.904 6.040 23,911,204 5.9898 1.47%
2014-09-19 0 9.520 9.500 9.520 9.390 9.580 17,930,060 170,216,208 9.4933 5.916 5.904 5.916 5.835 5.953 28,852,544 5.8995 0.11%
2014-09-18 0 9.510 9.500 9.510 9.370 9.550 20,085,885 190,445,954 9.4816 5.910 5.904 5.910 5.823 5.935 32,321,636 5.8922 0.00%
2014-09-17 0 9.510 9.500 9.510 9.500 9.590 13,767,574 131,026,028 9.5170 5.910 5.904 5.910 5.904 5.960 22,154,390 5.9142 0.00%
2014-09-16 0 9.510 9.500 9.520 9.470 9.700 14,099,154 134,693,550 9.5533 5.910 5.904 5.916 5.885 6.028 22,687,959 5.9368 0.42%
2014-09-15 0 9.470 9.460 9.470 9.320 9.630 20,815,230 196,951,176 9.4619 5.885 5.879 5.885 5.792 5.984 33,495,278 5.8800 -1.87%
2014-09-12 0 9.650 9.640 9.660 9.560 9.810 17,511,233 169,127,835 9.6582 5.997 5.991 6.003 5.941 6.096 28,178,579 6.0020 -0.31%
2014-09-11 0 9.680 9.680 9.690 9.630 9.780 10,701,642 103,742,562 9.6941 6.016 6.016 6.022 5.984 6.078 17,220,779 6.0243 0.25%
2014-09-10 0 9.750 9.720 9.750 9.560 9.800 23,440,181 227,690,281 9.7137 6.001 5.982 6.001 5.884 6.032 38,085,284 5.9784 -0.51%
2014-09-08 0 9.800 9.800 9.820 9.770 9.870 15,319,486 150,063,397 9.7956 6.032 6.032 6.044 6.013 6.075 24,890,890 6.0288 0.00%
2014-09-05 0 9.800 9.770 9.780 9.700 10.14 20,362,113 200,139,622 9.8290 6.032 6.013 6.019 5.970 6.241 33,084,081 6.0494 -0.51%
2014-09-04 0 9.850 9.850 9.860 9.810 9.920 13,463,500 132,564,575 9.8462 6.062 6.062 6.068 6.038 6.105 21,875,310 6.0600 -0.61%
2014-09-03 0 9.910 9.920 9.940 9.700 9.980 29,971,068 295,215,497 9.8500 6.099 6.105 6.118 5.970 6.142 48,696,579 6.0623 1.54%
2014-09-02 0 9.760 9.750 9.760 9.740 9.890 16,147,854 158,008,775 9.7851 6.007 6.001 6.007 5.995 6.087 26,236,811 6.0224 -0.51%
2014-09-01 0 9.810 9.800 9.810 9.650 9.940 17,748,525 174,234,867 9.8169 6.038 6.032 6.038 5.939 6.118 28,837,559 6.0419 2.08%
2014-08-29 0 9.610 9.580 9.590 9.520 9.820 45,918,440 440,928,687 9.6024 5.915 5.896 5.902 5.859 6.044 74,607,650 5.9100 -2.34%
2014-08-28 0 9.840 9.830 9.840 9.820 10.24 34,689,538 344,275,117 9.9245 6.056 6.050 6.056 6.044 6.302 56,363,084 6.1082 -2.96%
2014-08-27 0 10.14 10.12 10.14 10.10 10.38 31,646,399 322,370,853 10.187 6.241 6.229 6.241 6.216 6.389 51,418,634 6.2695 -2.12%
2014-08-26 0 10.36 10.34 10.36 10.34 10.64 22,722,200 237,142,844 10.437 6.376 6.364 6.376 6.364 6.549 36,918,718 6.4234 -1.71%
2014-08-25 0 10.54 10.52 10.54 10.36 10.86 20,359,800 214,611,246 10.541 6.487 6.475 6.487 6.376 6.684 33,080,323 6.4876 -1.86%
2014-08-22 0 10.74 10.70 10.72 10.70 10.94 10,713,340 115,733,481 10.803 6.610 6.585 6.598 6.585 6.733 17,406,888 6.6487 -0.19%
2014-08-21 0 10.76 10.74 10.76 10.74 11.06 11,589,606 124,881,642 10.775 6.622 6.610 6.622 6.610 6.807 18,830,632 6.6318 -2.71%
2014-08-20 0 11.06 11.02 11.08 10.92 11.16 10,313,710 113,819,175 11.036 6.807 6.782 6.819 6.721 6.869 16,757,574 6.7921 -0.36%
2014-08-19 0 11.10 11.08 11.10 10.90 11.10 11,896,408 131,064,335 11.017 6.832 6.819 6.832 6.709 6.832 19,329,120 6.7807 1.83%
2014-08-18 0 10.90 10.90 10.92 10.84 11.08 10,102,730 110,762,220 10.964 6.709 6.709 6.721 6.672 6.819 16,414,777 6.7477 -0.18%
2014-08-15 0 10.92 10.92 10.94 10.90 11.04 9,225,492 101,215,038 10.971 6.721 6.721 6.733 6.709 6.795 14,989,453 6.7524 -0.91%
2014-08-14 0 11.02 11.00 11.02 11.00 11.16 12,713,082 140,298,957 11.036 6.782 6.770 6.782 6.770 6.869 20,656,041 6.7922 -0.72%
2014-08-13 0 11.10 11.10 11.12 10.98 11.12 14,601,791 161,430,223 11.056 6.832 6.832 6.844 6.758 6.844 23,724,789 6.8043 0.54%
2014-08-12 0 11.04 11.00 11.06 10.74 11.06 12,717,386 138,986,993 10.929 6.795 6.770 6.807 6.610 6.807 20,663,034 6.7264 1.66%
2014-08-11 0 10.86 10.84 10.90 10.76 10.94 8,195,170 88,869,770 10.844 6.684 6.672 6.709 6.622 6.733 13,315,400 6.6742 0.00%
2014-08-08 0 10.86 10.82 10.86 10.74 10.96 11,149,650 121,070,331 10.859 6.684 6.659 6.684 6.610 6.746 18,115,798 6.6831 0.00%
2014-08-07 0 10.86 10.84 10.86 10.78 10.96 9,101,816 98,842,142 10.860 6.684 6.672 6.684 6.635 6.746 14,788,505 6.6837 0.00%
2014-08-06 0 10.86 10.86 10.88 10.64 10.88 17,140,865 185,266,651 10.808 6.684 6.684 6.696 6.549 6.696 27,850,242 6.6522 2.07%
2014-08-05 0 10.64 10.62 10.64 10.62 10.76 8,588,070 91,639,014 10.671 6.549 6.536 6.549 6.536 6.622 13,953,778 6.5673 -0.75%
2014-08-04 0 10.72 10.72 10.74 10.72 10.78 7,220,280 77,563,551 10.742 6.598 6.598 6.610 6.598 6.635 11,731,412 6.6116 0.94%
2014-08-01 0 10.62 10.60 10.62 10.60 10.74 10,354,367 110,589,161 10.680 6.536 6.524 6.536 6.524 6.610 16,823,633 6.5734 -0.19%
2014-07-31 0 10.64 10.62 10.66 10.58 10.78 15,137,000 161,541,416 10.672 6.549 6.536 6.561 6.512 6.635 24,594,389 6.5682 -0.75%
2014-07-30 0 10.72 10.68 10.72 10.56 10.76 18,938,152 202,713,450 10.704 6.598 6.573 6.598 6.499 6.622 30,770,449 6.5879 1.32%
2014-07-29 0 10.58 10.54 10.58 10.44 10.60 14,790,444 155,591,736 10.520 6.512 6.487 6.512 6.425 6.524 24,031,310 6.4745 -0.19%
2014-07-28 0 10.60 10.56 10.60 10.52 10.66 26,135,000 276,417,993 10.577 6.524 6.499 6.524 6.475 6.561 42,463,789 6.5095 0.00%
2014-07-25 0 10.60 10.58 10.60 10.52 10.70 12,510,000 132,420,432 10.585 6.524 6.512 6.524 6.475 6.585 20,326,076 6.5148 -0.19%
2014-07-24 0 10.62 10.60 10.62 10.44 10.64 26,139,449 275,371,850 10.535 6.536 6.524 6.536 6.425 6.549 42,471,017 6.4838 0.00%
2014-07-23 0 10.62 10.60 10.64 10.54 11.02 37,552,681 401,762,307 10.699 6.536 6.524 6.549 6.487 6.782 61,015,080 6.5846 -3.63%
2014-07-22 0 11.02 11.00 11.04 10.84 11.06 10,621,174 116,594,876 10.978 6.782 6.770 6.795 6.672 6.807 17,257,137 6.7563 0.73%
2014-07-21 0 10.94 10.92 10.94 10.82 11.04 13,645,343 149,262,480 10.939 6.733 6.721 6.733 6.659 6.795 22,170,766 6.7324 0.74%
2014-07-18 0 10.86 10.84 10.88 10.58 10.94 9,181,000 99,332,845 10.819 6.684 6.672 6.696 6.512 6.733 14,917,163 6.6590 -0.18%
2014-07-17 0 10.88 10.84 10.90 10.74 10.90 12,630,352 136,622,782 10.817 6.696 6.672 6.709 6.610 6.709 20,521,622 6.6575 0.37%
2014-07-16 0 10.84 10.82 10.84 10.66 10.90 19,141,133 206,747,475 10.801 6.672 6.659 6.672 6.561 6.709 31,100,250 6.6478 2.07%
2014-07-15 0 10.62 10.62 10.64 10.58 10.76 12,873,900 137,170,777 10.655 6.536 6.536 6.549 6.512 6.622 20,917,336 6.5578 -0.19%
2014-07-14 0 10.64 10.60 10.66 10.50 10.78 11,108,453 118,064,731 10.628 6.549 6.524 6.561 6.462 6.635 18,048,862 6.5414 -0.75%
2014-07-11 0 10.72 10.66 10.72 10.60 10.76 7,518,126 80,347,454 10.687 6.598 6.561 6.598 6.524 6.622 12,215,348 6.5776 0.56%
2014-07-10 0 10.66 10.64 10.68 10.50 10.70 10,833,686 114,920,019 10.608 6.561 6.549 6.573 6.462 6.585 17,602,424 6.5286 0.38%
2014-07-09 0 10.62 10.60 10.62 10.60 10.90 14,226,600 152,204,203 10.699 6.536 6.524 6.536 6.524 6.709 23,115,184 6.5846 -2.75%
2014-07-08 0 10.92 10.92 10.94 10.68 10.94 16,316,810 177,658,683 10.888 6.721 6.721 6.733 6.573 6.733 26,511,329 6.7012 0.74%
2014-07-07 0 10.84 10.78 10.82 10.62 10.88 15,407,190 165,638,930 10.751 6.672 6.635 6.659 6.536 6.696 25,033,390 6.6167 -0.37%
2014-07-04 0 10.88 10.88 10.90 10.76 10.94 8,052,220 87,444,180 10.860 6.696 6.696 6.709 6.622 6.733 13,083,136 6.6837 0.18%
2014-07-03 0 10.86 10.84 10.86 10.84 11.26 19,652,002 214,701,911 10.925 6.684 6.672 6.684 6.672 6.930 31,930,303 6.7241 -3.38%
2014-07-02 0 11.24 11.20 11.26 11.02 11.38 29,862,175 334,004,928 11.185 6.918 6.893 6.930 6.782 7.004 48,519,651 6.8839 0.90%
2014-06-30 0 11.14 11.10 11.14 10.74 11.22 30,010,500 333,171,230 11.102 6.856 6.832 6.856 6.610 6.906 48,760,648 6.8328 2.01%
2014-06-27 0 10.92 10.90 10.92 10.70 10.98 27,453,015 297,994,192 10.855 6.721 6.709 6.721 6.585 6.758 44,605,281 6.6807 2.44%
2014-06-26 0 10.66 10.62 10.66 10.20 10.72 26,280,878 275,482,424 10.482 6.561 6.536 6.561 6.278 6.598 42,700,809 6.4515 5.34%
2014-06-25 0 10.12 10.12 10.14 10.08 10.22 11,255,591 114,056,027 10.133 6.229 6.229 6.241 6.204 6.290 18,287,929 6.2367 -0.59%
2014-06-24 0 10.18 10.16 10.20 10.08 10.30 19,560,834 198,570,483 10.151 6.265 6.253 6.278 6.204 6.339 31,782,174 6.2479 -0.39%
2014-06-23 0 10.22 10.20 10.22 10.20 10.72 22,841,687 237,434,813 10.395 6.290 6.278 6.290 6.278 6.598 37,112,859 6.3976 -2.85%
2014-06-20 0 10.52 10.48 10.50 10.28 10.58 23,181,565 243,264,756 10.494 6.475 6.450 6.462 6.327 6.512 37,665,088 6.4586 2.73%
2014-06-19 0 10.24 10.24 10.26 10.22 10.46 16,691,004 172,498,395 10.335 6.302 6.302 6.315 6.290 6.438 27,119,314 6.3607 -0.39%
2014-06-18 0 10.28 10.28 10.30 10.24 10.48 21,425,700 220,897,227 10.310 6.327 6.327 6.339 6.302 6.450 34,812,183 6.3454 -1.91%
2014-06-17 0 10.48 10.44 10.48 10.38 10.52 17,029,907 177,959,442 10.450 6.450 6.425 6.450 6.389 6.475 27,669,959 6.4315 0.58%
2014-06-16 0 10.42 10.40 10.44 10.38 10.56 14,543,430 152,245,278 10.468 6.413 6.401 6.425 6.389 6.499 23,629,965 6.4429 -1.14%
2014-06-13 0 10.54 10.52 10.54 10.50 10.62 21,649,312 228,657,573 10.562 6.487 6.475 6.487 6.462 6.536 35,175,504 6.5005 -0.38%
2014-06-12 0 10.58 10.56 10.60 10.50 10.66 11,183,329 118,183,678 10.568 6.512 6.499 6.524 6.462 6.561 18,170,519 6.5041 0.00%
2014-06-11 0 10.58 10.54 10.58 10.42 10.70 9,918,510 104,539,695 10.540 6.512 6.487 6.512 6.413 6.585 16,115,459 6.4869 -1.12%
2014-06-10 0 10.70 10.68 10.70 10.42 10.72 14,683,112 155,590,431 10.597 6.585 6.573 6.585 6.413 6.598 23,856,918 6.5218 0.75%
2014-06-09 0 10.62 10.58 10.62 10.44 10.64 5,435,011 57,398,928 10.561 6.536 6.512 6.536 6.425 6.549 8,830,731 6.4999 2.12%
2014-06-06 0 10.40 10.36 10.42 10.36 10.76 20,807,780 217,691,249 10.462 6.401 6.376 6.413 6.376 6.622 33,808,195 6.4390 -2.26%
2014-06-05 0 10.64 10.62 10.64 10.58 10.80 7,304,684 77,823,728 10.654 6.549 6.536 6.549 6.512 6.647 11,868,550 6.5571 -1.12%
2014-06-04 0 10.76 10.76 10.80 10.58 10.88 6,421,211 69,122,136 10.765 6.622 6.622 6.647 6.512 6.696 10,433,095 6.6253 0.75%
2014-06-03 0 10.68 10.66 10.68 10.62 11.16 26,817,443 288,329,924 10.752 6.573 6.561 6.573 6.536 6.869 43,572,613 6.6172 -1.29%
2014-05-30 0 10.82 10.76 10.80 10.56 10.86 16,003,407 171,240,211 10.700 6.659 6.622 6.647 6.499 6.684 26,002,116 6.5856 2.08%
2014-05-29 0 10.60 10.58 10.60 10.56 10.78 17,205,200 183,162,235 10.646 6.524 6.512 6.524 6.499 6.635 27,954,772 6.5521 -1.49%
2014-05-28 0 10.76 10.74 10.76 10.70 11.10 24,688,277 268,130,944 10.861 6.622 6.610 6.622 6.585 6.832 40,113,173 6.6844 -2.18%
2014-05-27 0 11.00 10.98 11.00 10.92 11.10 9,675,202 106,595,552 11.017 6.770 6.758 6.770 6.721 6.832 15,720,135 6.7808 0.73%
2014-05-26 0 10.92 10.92 10.94 10.88 11.06 8,447,517 92,509,447 10.951 6.721 6.721 6.733 6.696 6.807 13,725,409 6.7400 0.18%
2014-05-23 0 10.90 10.88 10.90 10.86 11.00 14,895,000 162,570,344 10.914 6.709 6.696 6.709 6.684 6.770 24,201,191 6.7175 -0.91%
2014-05-22 0 11.00 10.96 10.98 10.96 11.16 13,714,304 150,937,072 11.006 6.770 6.746 6.758 6.746 6.869 22,282,813 6.7737 -0.36%
2014-05-21 0 11.04 11.02 11.04 10.82 11.10 12,807,495 141,053,651 11.013 6.795 6.782 6.795 6.659 6.832 20,809,442 6.7783 1.10%
2014-05-20 0 10.92 10.90 10.92 10.76 11.08 44,953,602 490,358,176 10.908 6.721 6.709 6.721 6.622 6.819 73,039,994 6.7136 -1.27%
2014-05-19 0 11.06 11.04 11.06 10.94 11.16 41,554,558 458,203,469 11.027 6.807 6.795 6.807 6.733 6.869 67,517,274 6.7865 -1.25%
2014-05-16 0 11.20 11.20 11.22 11.20 11.96 33,121,652 376,562,573 11.369 6.893 6.893 6.906 6.893 7.361 53,815,605 6.9973 -6.35%
2014-05-15 0 11.96 11.92 11.98 11.84 12.16 18,100,200 217,909,585 12.039 7.361 7.336 7.373 7.287 7.484 29,408,956 7.4096 -1.81%
2014-05-14 0 12.18 12.16 12.22 12.00 12.30 11,498,045 140,406,254 12.211 7.496 7.484 7.521 7.386 7.570 18,681,865 7.5156 1.33%
2014-05-13 0 12.02 12.00 12.04 12.00 12.18 5,727,319 69,106,742 12.066 7.398 7.386 7.410 7.386 7.496 9,305,669 7.4263 -1.31%
2014-05-12 0 12.18 12.16 12.18 12.04 12.42 11,046,300 134,876,814 12.210 7.496 7.484 7.496 7.410 7.644 17,947,876 7.5149 0.83%
2014-05-09 0 12.08 12.04 12.10 12.00 12.24 10,344,934 124,834,367 12.067 7.435 7.410 7.447 7.386 7.533 16,808,307 7.4269 -1.79%
2014-05-08 0 12.30 12.26 12.28 11.88 12.48 14,712,076 180,056,747 12.239 7.570 7.546 7.558 7.312 7.681 23,903,979 7.5325 3.02%
2014-05-07 0 11.94 11.88 11.96 11.80 12.04 8,411,136 100,354,466 11.931 7.349 7.312 7.361 7.262 7.410 13,666,298 7.3432 0.00%
2014-05-05 0 11.94 11.88 11.96 11.88 12.26 7,271,431 87,297,177 12.006 7.349 7.312 7.361 7.312 7.546 11,814,521 7.3890 -0.53%
2014-05-02 0 12.18 12.18 12.20 12.08 12.26 6,487,892 79,021,929 12.180 7.388 7.388 7.400 7.327 7.437 10,695,905 7.3881 0.16%
2014-04-30 0 12.16 12.12 12.18 12.06 12.50 19,328,600 236,463,737 12.234 7.376 7.352 7.388 7.315 7.582 31,865,029 7.4208 -0.98%
2014-04-29 0 12.28 12.26 12.28 12.00 12.30 9,809,769 119,479,995 12.180 7.449 7.437 7.449 7.279 7.461 16,172,334 7.3879 1.32%
2014-04-28 0 12.12 12.12 12.14 12.04 12.22 8,727,874 106,056,298 12.151 7.352 7.352 7.364 7.303 7.412 14,388,727 7.3708 0.00%
2014-04-25 0 12.12 12.10 12.12 11.94 12.44 8,678,829 105,397,498 12.144 7.352 7.340 7.352 7.243 7.546 14,307,872 7.3664 -2.10%
2014-04-24 0 12.38 12.36 12.42 12.34 12.52 4,462,000 55,375,796 12.411 7.509 7.497 7.534 7.485 7.594 7,356,030 7.5279 -0.64%
2014-04-23 0 12.46 12.44 12.50 12.30 12.58 17,036,159 212,995,842 12.503 7.558 7.546 7.582 7.461 7.631 28,085,723 7.5838 -1.42%
2014-04-22 0 12.64 12.64 12.68 12.22 12.74 7,555,406 95,519,369 12.643 7.667 7.667 7.691 7.412 7.728 12,455,803 7.6687 1.77%
2014-04-17 0 12.42 12.38 12.42 12.36 12.64 9,023,973 112,605,915 12.479 7.534 7.509 7.534 7.497 7.667 14,876,875 7.5692 -1.90%
2014-04-16 0 12.66 12.64 12.70 12.60 12.88 7,729,648 98,433,749 12.735 7.679 7.667 7.704 7.643 7.813 12,743,057 7.7245 -1.09%
2014-04-15 0 12.80 12.78 12.80 12.48 13.00 10,162,302 130,605,638 12.852 7.764 7.752 7.764 7.570 7.886 16,753,518 7.7957 -1.99%
2014-04-14 0 13.06 13.06 13.10 12.36 13.10 14,067,075 180,535,624 12.834 7.922 7.922 7.946 7.497 7.946 23,190,906 7.7848 5.15%
2014-04-11 0 12.42 12.42 12.44 12.38 12.84 12,867,867 161,458,591 12.547 7.534 7.534 7.546 7.509 7.788 21,213,898 7.6110 -2.20%
2014-04-10 0 12.70 12.70 12.72 12.54 12.86 15,877,816 201,571,520 12.695 7.704 7.704 7.716 7.606 7.801 26,176,084 7.7006 -0.63%
2014-04-09 0 12.78 12.78 12.80 12.26 12.84 18,943,111 240,516,068 12.697 7.752 7.752 7.764 7.437 7.788 31,229,514 7.7016 3.57%
2014-04-08 0 12.34 12.34 12.36 12.06 12.36 13,708,853 168,134,336 12.265 7.485 7.485 7.497 7.315 7.497 22,600,343 7.4395 0.65%
2014-04-07 0 12.26 12.22 12.28 11.94 12.28 13,693,871 166,148,108 12.133 7.437 7.412 7.449 7.243 7.449 22,575,644 7.3596 0.49%
2014-04-04 0 12.20 12.18 12.22 11.90 12.26 14,264,601 173,398,908 12.156 7.400 7.388 7.412 7.218 7.437 23,516,547 7.3735 0.00%
2014-04-03 0 12.20 12.18 12.20 11.94 12.20 16,387,946 198,605,439 12.119 7.400 7.388 7.400 7.243 7.400 27,017,082 7.3511 2.35%
2014-04-02 0 11.92 11.90 11.94 11.76 12.00 7,667,832 91,464,975 11.928 7.230 7.218 7.243 7.133 7.279 12,641,148 7.2355 0.17%
2014-04-01 0 11.90 11.88 11.90 11.50 11.92 11,194,731 132,133,131 11.803 7.218 7.206 7.218 6.976 7.230 18,455,575 7.1595 2.76%
2014-03-31 0 11.58 11.54 11.60 11.34 11.62 18,784,865 216,461,393 11.523 7.024 7.000 7.036 6.879 7.048 30,968,630 6.9897 0.70%
2014-03-28 0 11.50 11.46 11.50 11.26 11.94 23,768,595 274,115,171 11.533 6.976 6.951 6.976 6.830 7.243 39,184,781 6.9954 -2.21%
2014-03-27 0 11.76 11.74 11.78 11.60 11.86 13,283,595 156,308,675 11.767 7.133 7.121 7.145 7.036 7.194 21,899,265 7.1376 0.00%
2014-03-26 0 11.76 11.74 11.76 11.36 11.78 13,728,860 159,537,364 11.621 7.133 7.121 7.133 6.891 7.145 22,633,327 7.0488 3.34%
2014-03-25 0 11.38 11.38 11.40 11.20 11.42 5,596,067 63,329,330 11.317 6.903 6.903 6.915 6.794 6.927 9,225,647 6.8645 -0.18%
2014-03-24 0 11.40 11.40 11.42 11.16 11.42 10,223,926 115,469,872 11.294 6.915 6.915 6.927 6.769 6.927 16,855,111 6.8507 0.88%
2014-03-21 0 11.30 11.30 11.36 11.18 11.46 16,181,340 182,398,300 11.272 6.854 6.854 6.891 6.782 6.951 26,676,473 6.8374 0.71%
2014-03-20 0 11.22 11.18 11.24 11.18 11.62 11,839,354 134,743,048 11.381 6.806 6.782 6.818 6.782 7.048 19,518,297 6.9034 -3.44%
2014-03-19 0 11.62 11.62 11.64 11.16 11.66 13,628,342 156,650,302 11.494 7.048 7.048 7.061 6.769 7.073 22,467,613 6.9723 2.83%
2014-03-18 0 11.30 11.26 11.30 11.16 11.48 13,272,930 149,555,338 11.268 6.854 6.830 6.854 6.769 6.964 21,881,683 6.8347 -1.57%
2014-03-17 0 11.48 11.48 11.50 11.40 11.76 8,444,117 97,584,679 11.557 6.964 6.964 6.976 6.915 7.133 13,920,927 7.0099 -1.03%
2014-03-14 0 11.60 11.58 11.60 11.46 11.76 14,034,878 162,650,394 11.589 7.036 7.024 7.036 6.951 7.133 23,137,826 7.0296 -1.53%
2014-03-13 0 11.78 11.72 11.78 11.62 11.86 22,102,382 259,977,854 11.762 7.145 7.109 7.145 7.048 7.194 36,437,871 7.1348 1.55%
2014-03-12 0 11.60 11.60 11.62 11.18 11.74 41,643,674 481,546,879 11.564 7.036 7.036 7.048 6.782 7.121 68,653,543 7.0142 2.11%
2014-03-11 0 11.36 11.38 11.40 10.80 11.62 31,742,993 357,629,941 11.266 6.891 6.903 6.915 6.551 7.048 52,331,332 6.8340 4.60%
2014-03-10 0 10.86 10.84 10.86 10.60 11.00 15,738,644 170,473,010 10.831 6.587 6.575 6.587 6.430 6.672 25,946,646 6.5701 -1.63%
2014-03-07 0 11.04 11.04 11.08 11.00 11.16 13,387,355 148,261,781 11.075 6.697 6.697 6.721 6.672 6.769 22,070,323 6.7177 -1.08%
2014-03-06 0 11.16 11.14 11.16 11.10 11.30 21,568,839 240,539,768 11.152 6.769 6.757 6.769 6.733 6.854 35,558,275 6.7647 -1.06%
2014-03-05 0 11.28 11.28 11.30 11.26 11.64 12,931,166 147,064,833 11.373 6.842 6.842 6.854 6.830 7.061 21,318,253 6.8985 -2.08%
2014-03-04 0 11.52 11.50 11.52 11.48 11.68 11,666,290 134,705,470 11.547 6.988 6.976 6.988 6.964 7.085 19,232,985 7.0039 -0.35%
2014-03-03 0 11.56 11.54 11.56 11.50 11.74 12,350,449 143,583,687 11.626 7.012 7.000 7.012 6.976 7.121 20,360,886 7.0519 -2.03%
2014-02-28 0 11.80 11.80 11.86 11.46 11.90 18,185,356 212,188,708 11.668 7.158 7.158 7.194 6.951 7.218 29,980,283 7.0776 -0.67%
2014-02-27 0 11.88 11.86 11.94 11.56 11.94 16,042,604 189,002,078 11.781 7.206 7.194 7.243 7.012 7.243 26,447,753 7.1462 1.37%
2014-02-26 0 11.72 11.72 11.76 11.48 11.86 21,089,709 246,430,969 11.685 7.109 7.109 7.133 6.964 7.194 34,768,384 7.0878 0.86%
2014-02-25 0 11.62 11.62 11.64 11.36 11.76 16,745,821 195,123,783 11.652 7.048 7.048 7.061 6.891 7.133 27,607,073 7.0679 0.87%
2014-02-24 0 11.52 11.48 11.52 11.40 11.68 6,660,609 76,576,283 11.497 6.988 6.964 6.988 6.915 7.085 10,980,645 6.9738 -1.03%
2014-02-21 0 11.64 11.62 11.64 11.38 11.66 14,319,087 165,038,689 11.526 7.061 7.048 7.061 6.903 7.073 23,606,372 6.9913 2.83%
2014-02-20 0 11.32 11.28 11.34 11.10 11.48 10,454,357 118,204,288 11.307 6.866 6.842 6.879 6.733 6.964 17,234,998 6.8584 -0.88%
2014-02-19 0 11.42 11.36 11.42 11.28 11.46 9,001,369 102,419,445 11.378 6.927 6.891 6.927 6.842 6.951 14,839,610 6.9018 0.35%
2014-02-18 0 11.38 11.34 11.40 11.10 11.40 4,743,096 53,704,187 11.323 6.903 6.879 6.915 6.733 6.915 7,819,443 6.8680 0.35%
2014-02-17 0 11.34 11.32 11.36 11.22 11.40 9,600,460 108,816,748 11.335 6.879 6.866 6.891 6.806 6.915 15,827,268 6.8753 1.80%
2014-02-14 0 11.14 11.12 11.16 11.06 11.48 16,926,396 190,547,231 11.257 6.757 6.745 6.769 6.709 6.964 27,904,768 6.8285 -0.18%
2014-02-13 0 11.16 11.14 11.16 10.88 11.20 33,817,962 372,100,212 11.003 6.769 6.757 6.769 6.600 6.794 55,752,115 6.6742 6.49%
2014-02-12 0 10.48 10.48 10.50 10.32 10.60 16,946,325 177,754,576 10.489 6.357 6.357 6.369 6.260 6.430 27,937,623 6.3626 -0.19%
2014-02-11 0 10.50 10.48 10.52 10.16 10.52 17,537,763 183,069,012 10.439 6.369 6.357 6.381 6.163 6.381 28,912,664 6.3318 3.75%
2014-02-10 0 10.12 10.10 10.14 10.04 10.26 17,427,894 176,366,036 10.120 6.139 6.126 6.151 6.090 6.223 28,731,535 6.1384 -0.59%
2014-02-07 0 10.18 10.16 10.18 10.04 10.20 16,765,568 169,556,429 10.113 6.175 6.163 6.175 6.090 6.187 27,639,628 6.1345 -0.78%
2014-02-06 0 10.26 10.24 10.28 10.12 10.28 9,914,768 100,919,969 10.179 6.223 6.211 6.236 6.139 6.236 16,345,435 6.1742 0.39%
2014-02-05 0 10.22 10.20 10.24 10.06 10.26 13,870,470 141,024,472 10.167 6.199 6.187 6.211 6.102 6.223 22,866,784 6.1672 -0.78%
2014-02-04 0 10.30 10.30 10.34 10.24 10.48 12,945,212 134,122,456 10.361 6.248 6.248 6.272 6.211 6.357 21,341,409 6.2846 -1.72%
2014-01-30 0 10.48 10.44 10.54 10.20 10.54 15,296,864 158,552,415 10.365 6.357 6.333 6.393 6.187 6.393 25,218,330 6.2872 0.58%
2014-01-29 0 10.42 10.42 10.44 10.32 10.60 15,201,800 158,212,257 10.407 6.321 6.321 6.333 6.260 6.430 25,061,608 6.3129 -2.07%
2014-01-28 0 10.64 10.64 10.68 10.32 10.72 16,675,496 176,203,916 10.567 6.454 6.454 6.478 6.260 6.503 27,491,136 6.4095 -0.19%
2014-01-27 0 10.66 10.64 10.68 10.62 10.86 14,583,293 156,435,774 10.727 6.466 6.454 6.478 6.442 6.587 24,041,941 6.5068 -3.09%
2014-01-24 0 11.00 11.00 11.04 10.94 11.20 22,997,582 254,659,320 11.073 6.672 6.672 6.697 6.636 6.794 37,913,693 6.7168 0.36%
2014-01-23 0 10.96 10.94 10.96 10.72 11.00 17,243,787 188,324,828 10.921 6.648 6.636 6.648 6.503 6.672 28,428,017 6.6246 1.48%
2014-01-22 0 10.80 10.76 10.82 10.74 11.00 15,245,535 165,334,826 10.845 6.551 6.527 6.563 6.515 6.672 25,133,709 6.5782 0.37%
2014-01-21 0 10.76 10.72 10.74 10.60 10.82 12,347,100 132,592,254 10.739 6.527 6.503 6.515 6.430 6.563 20,355,365 6.5139 2.67%
2014-01-20 0 10.48 10.48 10.52 10.32 10.62 13,597,390 141,910,799 10.437 6.357 6.357 6.381 6.260 6.442 22,416,586 6.3306 -1.32%
2014-01-17 0 10.62 10.62 10.68 10.50 10.74 15,149,655 160,958,683 10.625 6.442 6.442 6.478 6.369 6.515 24,975,642 6.4446 -0.75%
2014-01-16 0 10.70 10.68 10.70 10.52 10.74 8,710,192 92,645,344 10.636 6.490 6.478 6.490 6.381 6.515 14,359,577 6.4518 0.00%
2014-01-15 0 10.70 10.68 10.74 10.56 10.80 6,569,022 70,198,696 10.686 6.490 6.478 6.515 6.405 6.551 10,829,655 6.4821 1.13%
2014-01-14 0 10.58 10.58 10.60 10.54 10.80 11,096,050 117,832,872 10.619 6.418 6.418 6.430 6.393 6.551 18,292,890 6.4415 -1.86%
2014-01-13 0 10.78 10.76 10.78 10.66 10.96 11,532,649 124,367,359 10.784 6.539 6.527 6.539 6.466 6.648 19,012,665 6.5413 0.56%
2014-01-10 0 10.72 10.68 10.72 10.66 10.92 10,307,245 110,959,164 10.765 6.503 6.478 6.503 6.466 6.624 16,992,470 6.5299 -0.56%
2014-01-09 0 10.78 10.76 10.80 10.66 10.94 15,718,452 170,400,386 10.841 6.539 6.527 6.551 6.466 6.636 25,913,358 6.5758 -2.00%
2014-01-08 0 11.00 10.98 11.00 10.88 11.22 10,521,434 115,723,842 10.999 6.672 6.660 6.672 6.600 6.806 17,345,581 6.6717 -0.72%
2014-01-07 0 11.08 11.06 11.10 10.92 11.18 10,151,924 112,382,540 11.070 6.721 6.709 6.733 6.624 6.782 16,736,409 6.7149 0.54%
2014-01-06 0 11.02 11.00 11.02 10.86 11.10 9,904,586 108,858,349 10.991 6.684 6.672 6.684 6.587 6.733 16,328,649 6.6667 0.00%
2014-01-03 0 11.02 11.04 11.06 10.94 11.16 13,669,663 150,666,992 11.022 6.684 6.697 6.709 6.636 6.769 22,535,735 6.6857 -1.61%
2014-01-02 0 11.20 11.14 11.20 11.04 11.28 7,713,812 85,841,205 11.128 6.794 6.757 6.794 6.697 6.842 12,716,950 6.7501 0.00%
2013-12-31 0 11.20 11.18 11.24 11.04 11.30 5,000,451 55,844,598 11.168 6.794 6.782 6.818 6.697 6.854 8,243,717 6.7742 0.36%
2013-12-30 0 11.16 11.16 11.18 11.00 11.36 12,421,789 138,941,943 11.185 6.769 6.769 6.782 6.672 6.891 20,478,496 6.7848 -1.24%
2013-12-27 0 11.30 11.26 11.30 11.00 11.38 8,922,765 100,746,810 11.291 6.854 6.830 6.854 6.672 6.903 14,710,024 6.8489 1.07%
2013-12-24 0 11.18 11.16 11.20 10.90 11.26 7,966,635 88,628,209 11.125 6.782 6.769 6.794 6.612 6.830 13,133,753 6.7481 2.38%
2013-12-23 0 10.92 10.90 10.92 10.60 11.02 9,389,452 102,213,073 10.886 6.624 6.612 6.624 6.430 6.684 15,479,401 6.6032 2.82%
2013-12-20 0 10.62 10.62 10.66 10.54 10.80 9,634,516 102,623,918 10.652 6.442 6.442 6.466 6.393 6.551 15,883,413 6.4611 -0.75%
2013-12-19 0 10.70 10.66 10.70 10.60 11.06 11,808,635 127,069,322 10.761 6.490 6.466 6.490 6.430 6.709 19,467,654 6.5272 -1.83%
2013-12-18 0 10.90 10.86 10.92 10.86 11.04 6,777,713 74,197,783 10.947 6.612 6.587 6.624 6.587 6.697 11,173,702 6.6404 -0.18%
2013-12-17 0 10.92 10.88 10.94 10.86 11.00 5,429,831 59,229,143 10.908 6.624 6.600 6.636 6.587 6.672 8,951,591 6.6166 0.18%
2013-12-16 0 10.90 10.88 10.90 10.88 11.04 5,323,325 58,158,573 10.925 6.612 6.600 6.612 6.600 6.697 8,776,006 6.6270 -1.27%
2013-12-13 0 11.04 11.02 11.06 11.00 11.22 7,234,816 80,052,475 11.065 6.697 6.684 6.709 6.672 6.806 11,927,280 6.7117 -0.54%
2013-12-12 0 11.10 11.10 11.14 11.10 11.32 11,751,000 131,396,154 11.182 6.733 6.733 6.757 6.733 6.866 19,372,637 6.7826 -0.72%
2013-12-11 0 11.18 11.14 11.18 11.08 11.40 18,642,999 210,490,437 11.291 6.782 6.757 6.782 6.721 6.915 30,734,751 6.8486 -1.24%
2013-12-10 0 11.32 11.32 11.34 11.28 11.44 12,345,504 140,313,702 11.366 6.866 6.866 6.879 6.842 6.939 20,352,733 6.8941 -1.39%
2013-12-09 0 11.48 11.48 11.50 11.36 11.66 8,816,550 101,143,838 11.472 6.964 6.964 6.976 6.891 7.073 14,534,918 6.9587 0.00%
2013-12-06 0 11.48 11.48 11.50 11.42 11.60 11,450,439 131,421,622 11.477 6.964 6.964 6.976 6.927 7.036 18,877,134 6.9619 0.53%
2013-12-05 0 11.42 11.40 11.42 11.20 11.48 11,485,450 130,031,879 11.321 6.927 6.915 6.927 6.794 6.964 18,934,853 6.8673 0.00%
2013-12-04 0 11.42 11.38 11.40 11.24 11.46 8,659,978 98,637,713 11.390 6.927 6.903 6.915 6.818 6.951 14,276,794 6.9090 0.00%
2013-12-03 0 11.42 11.40 11.42 11.32 11.56 7,696,296 88,029,418 11.438 6.927 6.915 6.927 6.866 7.012 12,688,073 6.9380 -0.52%
2013-12-02 0 11.48 11.46 11.50 11.20 11.52 10,475,368 119,393,110 11.398 6.964 6.951 6.976 6.794 6.988 17,269,637 6.9135 0.00%
2013-11-29 0 11.48 11.44 11.50 11.22 11.50 12,607,528 143,074,719 11.348 6.964 6.939 6.976 6.806 6.976 20,784,705 6.8837 2.32%
2013-11-28 0 11.22 11.20 11.24 11.14 11.32 10,705,868 120,120,963 11.220 6.806 6.794 6.818 6.757 6.866 17,649,638 6.8059 0.72%
2013-11-27 0 11.14 11.12 11.14 10.94 11.18 11,794,412 131,185,313 11.123 6.757 6.745 6.757 6.636 6.782 19,444,206 6.7468 0.72%
2013-11-26 0 11.06 10.98 11.10 10.98 11.20 14,150,195 156,724,730 11.076 6.709 6.660 6.733 6.660 6.794 23,327,937 6.7183 0.73%
2013-11-25 0 10.98 10.98 11.00 10.88 11.26 10,248,232 112,569,486 10.984 6.660 6.660 6.672 6.600 6.830 16,895,182 6.6628 -1.08%
2013-11-22 0 11.10 11.08 11.14 10.96 11.20 6,037,762 67,225,706 11.134 6.733 6.721 6.757 6.648 6.794 9,953,823 6.7538 0.54%
2013-11-21 0 11.04 11.00 11.04 10.90 11.26 13,213,218 145,787,202 11.033 6.697 6.672 6.697 6.612 6.830 21,783,242 6.6926 -1.60%
2013-11-20 0 11.22 11.18 11.22 10.94 11.36 13,752,482 153,881,064 11.189 6.806 6.782 6.806 6.636 6.891 22,672,270 6.7872 1.63%
2013-11-19 0 11.04 11.02 11.04 10.96 11.24 12,344,518 136,590,463 11.065 6.697 6.684 6.697 6.648 6.818 20,351,108 6.7117 -0.18%
2013-11-18 0 11.06 11.04 11.06 10.92 11.16 20,168,577 223,109,616 11.062 6.709 6.697 6.709 6.624 6.769 33,249,811 6.7101 2.03%
2013-11-15 0 10.84 10.82 10.84 10.78 10.92 10,426,562 113,086,593 10.846 6.575 6.563 6.575 6.539 6.624 17,189,176 6.5789 -0.18%
2013-11-14 0 10.86 10.84 10.90 10.82 11.20 11,497,234 125,620,033 10.926 6.587 6.575 6.612 6.563 6.794 18,954,280 6.6275 -1.63%
2013-11-13 0 11.04 11.04 11.06 10.90 11.16 11,192,502 123,784,540 11.060 6.697 6.697 6.709 6.612 6.769 18,451,900 6.7085 -0.90%
2013-11-12 0 11.14 11.14 11.20 11.00 11.28 5,538,702 61,811,897 11.160 6.757 6.757 6.794 6.672 6.842 9,131,075 6.7694 -0.54%
2013-11-11 0 11.20 11.16 11.22 10.86 11.24 12,953,935 143,467,694 11.075 6.794 6.769 6.806 6.587 6.818 21,355,790 6.7180 0.36%
2013-11-08 0 11.16 11.14 11.20 11.12 11.30 10,513,405 117,598,147 11.186 6.769 6.757 6.794 6.745 6.854 17,332,345 6.7849 -1.06%
2013-11-07 0 11.28 11.24 11.28 11.14 11.34 11,837,113 132,855,158 11.224 6.842 6.818 6.842 6.757 6.879 19,514,603 6.8080 1.26%
2013-11-06 0 11.14 11.14 11.16 11.12 11.42 22,048,375 246,851,367 11.196 6.757 6.757 6.769 6.745 6.927 36,348,836 6.7912 -2.11%
2013-11-05 0 11.38 11.34 11.36 11.32 11.92 12,346,858 141,663,968 11.474 6.903 6.879 6.891 6.866 7.230 20,354,966 6.9597 -4.85%
2013-11-04 0 11.96 11.94 11.96 11.78 12.12 4,462,348 53,324,555 11.950 7.255 7.243 7.255 7.145 7.352 7,356,604 7.2485 -0.33%
2013-11-01 0 12.00 11.96 12.00 11.78 12.00 6,271,108 74,811,805 11.930 7.279 7.255 7.279 7.145 7.279 10,338,516 7.2362 0.67%
2013-10-31 0 11.92 11.88 11.96 11.66 11.98 7,352,416 87,229,529 11.864 7.230 7.206 7.255 7.073 7.267 12,121,155 7.1965 0.17%
2013-10-30 0 11.90 11.86 11.90 11.46 11.92 10,004,879 117,694,297 11.764 7.218 7.194 7.218 6.951 7.230 16,493,991 7.1356 2.23%
2013-10-29 0 11.64 11.60 11.64 11.30 11.68 10,997,627 127,002,039 11.548 7.061 7.036 7.061 6.854 7.085 18,130,630 7.0048 1.75%
2013-10-28 0 11.44 11.44 11.46 11.10 11.46 9,488,224 107,209,670 11.299 6.939 6.939 6.951 6.733 6.951 15,642,236 6.8539 2.88%
2013-10-25 0 11.12 11.08 11.12 11.08 11.28 7,054,819 78,719,124 11.158 6.745 6.721 6.745 6.721 6.842 11,630,538 6.7683 -0.18%
2013-10-24 0 11.14 11.14 11.18 11.14 11.36 12,971,024 145,774,385 11.238 6.757 6.757 6.782 6.757 6.891 21,383,962 6.8170 -2.11%
2013-10-23 0 11.38 11.38 11.40 11.34 11.76 6,792,283 78,569,706 11.567 6.903 6.903 6.915 6.879 7.133 11,197,722 7.0166 -1.39%
2013-10-22 0 11.54 11.54 11.58 11.38 11.70 7,832,286 90,258,806 11.524 7.000 7.000 7.024 6.903 7.097 12,912,266 6.9902 0.70%
2013-10-21 0 11.46 11.46 11.52 11.28 11.60 7,409,479 85,026,387 11.475 6.951 6.951 6.988 6.842 7.036 12,215,228 6.9607 1.24%
2013-10-18 0 11.32 11.30 11.34 11.20 11.42 8,308,431 93,879,519 11.299 6.866 6.854 6.879 6.794 6.927 13,697,236 6.8539 1.43%
2013-10-17 0 11.16 11.12 11.14 11.14 11.60 16,412,316 185,453,912 11.300 6.769 6.745 6.757 6.757 7.036 27,057,258 6.8541 -3.29%
2013-10-16 0 11.54 11.56 11.58 11.44 11.72 11,586,872 133,817,632 11.549 7.000 7.012 7.024 6.939 7.109 19,102,057 7.0054 -1.20%
2013-10-15 0 11.68 11.68 11.70 11.66 12.12 13,323,031 157,998,635 11.859 7.085 7.085 7.097 7.073 7.352 21,964,279 7.1934 -1.35%
2013-10-11 0 11.84 11.84 11.88 11.82 12.00 7,306,687 86,798,367 11.879 7.182 7.182 7.206 7.170 7.279 12,045,766 7.2057 0.85%
2013-10-10 0 11.74 11.74 11.80 11.50 11.86 8,833,396 103,072,657 11.669 7.121 7.121 7.158 6.976 7.194 14,562,690 7.0779 -1.01%
2013-10-09 0 11.86 11.80 11.84 11.72 11.92 8,238,824 97,371,349 11.819 7.194 7.158 7.182 7.109 7.230 13,582,482 7.1689 -0.17%
2013-10-08 0 11.88 11.86 11.88 11.70 11.96 10,749,891 127,228,094 11.835 7.206 7.194 7.206 7.097 7.255 17,722,214 7.1790 1.02%
2013-10-07 0 11.76 11.74 11.76 11.70 12.00 7,332,617 86,364,548 11.778 7.133 7.121 7.133 7.097 7.279 12,088,514 7.1443 -2.16%
2013-10-04 0 12.02 11.98 12.00 11.90 12.30 10,697,277 129,000,097 12.059 7.291 7.267 7.279 7.218 7.461 17,635,475 7.3148 -2.75%
2013-10-03 0 12.36 12.32 12.34 11.88 12.36 8,481,933 103,390,250 12.189 7.497 7.473 7.485 7.206 7.497 13,983,270 7.3939 4.04%
2013-10-02 0 11.88 11.84 11.86 11.60 11.96 12,374,410 146,375,516 11.829 7.206 7.182 7.194 7.036 7.255 20,400,388 7.1751 0.85%
2013-09-30 0 11.78 11.72 11.78 11.68 12.00 11,619,780 137,467,293 11.830 7.145 7.109 7.145 7.085 7.279 19,156,309 7.1761 -1.17%
2013-09-27 0 11.92 11.86 11.90 11.86 12.06 14,688,084 175,622,898 11.957 7.230 7.194 7.218 7.194 7.315 24,214,698 7.2527 -0.22%
2013-09-26 0 12.04 12.04 12.08 12.00 12.36 12,595,882 152,918,797 12.140 7.246 7.246 7.270 7.222 7.439 20,928,378 7.3068 -3.06%
2013-09-25 0 12.42 12.38 12.48 12.24 12.50 10,980,148 136,455,375 12.427 7.475 7.451 7.511 7.367 7.523 18,243,795 7.4795 -0.16%
2013-09-24 0 12.44 12.42 12.44 11.96 12.48 19,627,692 241,163,975 12.287 7.487 7.475 7.487 7.198 7.511 32,611,909 7.3950 0.00%
2013-09-23 0 12.44 12.42 12.46 11.80 12.46 32,161,244 391,857,681 12.184 7.487 7.475 7.499 7.102 7.499 53,436,724 7.3331 5.07%
2013-09-19 0 11.84 11.80 11.88 11.74 11.94 14,614,276 173,509,627 11.873 7.126 7.102 7.150 7.066 7.186 24,281,991 7.1456 1.20%
2013-09-18 0 11.70 11.70 11.72 11.40 11.82 11,545,947 134,534,889 11.652 7.042 7.042 7.054 6.861 7.114 19,183,884 7.0129 -0.51%
2013-09-17 0 11.76 11.68 11.76 11.20 11.76 14,158,987 163,756,569 11.566 7.078 7.030 7.078 6.741 7.078 23,525,517 6.9608 4.26%
2013-09-16 0 11.28 11.24 11.26 11.22 11.34 13,143,814 148,344,850 11.286 6.789 6.765 6.777 6.753 6.825 21,838,781 6.7927 1.81%
2013-09-13 0 11.08 11.06 11.08 10.94 11.18 17,238,675 190,743,969 11.065 6.669 6.657 6.669 6.584 6.729 28,642,497 6.6595 -0.18%
2013-09-12 0 11.10 11.08 11.12 11.06 11.22 9,713,048 108,150,970 11.135 6.681 6.669 6.693 6.657 6.753 16,138,476 6.7014 -0.72%
2013-09-11 0 11.18 11.16 11.20 11.00 11.26 19,168,979 213,098,088 11.117 6.729 6.717 6.741 6.620 6.777 31,849,746 6.6907 0.00%
2013-09-10 0 11.18 11.18 11.20 11.04 11.30 19,472,907 216,906,583 11.139 6.729 6.729 6.741 6.644 6.801 32,354,730 6.7040 -0.36%
2013-09-09 0 11.22 11.18 11.24 10.98 11.36 27,974,238 310,967,262 11.116 6.753 6.729 6.765 6.608 6.837 46,479,907 6.6904 0.36%
2013-09-06 0 11.18 11.14 11.20 11.14 11.32 19,219,687 215,691,911 11.222 6.729 6.705 6.741 6.705 6.813 31,933,998 6.7543 -1.58%
2013-09-05 0 11.36 11.34 11.38 11.26 11.50 26,583,128 302,454,895 11.378 6.837 6.825 6.849 6.777 6.921 44,168,543 6.8477 1.43%
2013-09-04 0 11.20 11.20 11.22 11.08 11.46 75,016,940 832,274,970 11.094 6.741 6.741 6.753 6.669 6.897 124,642,552 6.6773 -2.10%
2013-09-03 0 11.44 11.44 11.48 11.40 11.68 13,542,281 156,382,926 11.548 6.885 6.885 6.909 6.861 7.030 22,500,844 6.9501 -1.04%
2013-09-02 0 11.56 11.56 11.60 11.46 11.90 15,309,289 178,316,899 11.648 6.957 6.957 6.982 6.897 7.162 25,436,773 7.0102 0.52%
2013-08-30 0 11.50 11.46 11.48 11.04 11.56 15,896,677 181,001,262 11.386 6.921 6.897 6.909 6.644 6.957 26,412,733 6.8528 1.41%
2013-08-29 0 11.34 11.32 11.36 11.14 11.46 17,820,930 200,926,938 11.275 6.825 6.813 6.837 6.705 6.897 29,609,928 6.7858 0.00%
2013-08-28 0 11.34 11.28 11.34 10.92 11.62 29,149,898 327,035,092 11.219 6.825 6.789 6.825 6.572 6.994 48,433,296 6.7523 -0.70%
2013-08-27 0 11.42 11.42 11.44 10.20 11.48 42,669,673 468,058,903 10.969 6.873 6.873 6.885 6.139 6.909 70,896,746 6.6020 9.60%
2013-08-26 0 10.42 10.40 10.42 10.30 10.46 9,405,350 97,716,468 10.389 6.271 6.259 6.271 6.199 6.295 15,627,228 6.2530 0.77%
2013-08-23 0 10.34 10.32 10.34 10.22 10.40 9,273,408 95,360,331 10.283 6.223 6.211 6.223 6.151 6.259 15,408,003 6.1890 0.39%
2013-08-22 0 10.30 10.26 10.30 10.10 10.34 15,385,224 157,549,355 10.240 6.199 6.175 6.199 6.079 6.223 25,562,941 6.1632 0.19%
2013-08-21 0 10.28 10.30 10.32 10.20 10.48 16,247,084 167,180,321 10.290 6.187 6.199 6.211 6.139 6.307 26,994,943 6.1930 -1.15%
2013-08-20 0 10.40 10.36 10.38 10.34 10.94 15,305,451 161,912,212 10.579 6.259 6.235 6.247 6.223 6.584 25,430,396 6.3669 -4.59%
2013-08-19 0 10.90 10.88 10.90 10.68 10.98 7,658,321 83,354,924 10.884 6.560 6.548 6.560 6.428 6.608 12,724,495 6.5507 1.49%
2013-08-16 0 10.74 10.72 10.74 10.48 10.74 7,298,198 77,835,579 10.665 6.464 6.452 6.464 6.307 6.464 12,126,141 6.4188 1.32%
2013-08-15 0 10.60 10.60 10.62 10.50 10.68 10,776,621 114,146,086 10.592 6.380 6.380 6.392 6.319 6.428 17,905,630 6.3749 -0.19%
2013-08-13 0 10.62 10.60 10.62 10.30 10.66 13,194,864 139,017,688 10.536 6.392 6.380 6.392 6.199 6.416 21,923,602 6.3410 0.95%
2013-08-12 0 10.52 10.50 10.52 10.24 10.56 16,195,955 170,042,916 10.499 6.332 6.319 6.332 6.163 6.356 26,909,991 6.3190 1.54%
2013-08-09 0 10.36 10.34 10.36 10.20 10.42 3,868,000 39,892,362 10.313 6.235 6.223 6.235 6.139 6.271 6,426,780 6.2072 0.00%
2013-08-08 0 10.36 10.34 10.38 10.18 10.44 8,015,819 82,879,863 10.340 6.235 6.223 6.247 6.127 6.283 13,318,487 6.2229 1.37%
2013-08-07 0 10.22 10.20 10.26 10.10 10.30 9,579,532 97,705,619 10.199 6.151 6.139 6.175 6.079 6.199 15,916,636 6.1386 -1.54%
2013-08-06 0 10.38 10.34 10.38 10.08 10.40 37,441,047 381,463,457 10.188 6.247 6.223 6.247 6.067 6.259 62,209,251 6.1319 2.17%
2013-08-05 0 10.16 10.14 10.16 10.04 10.50 20,813,102 211,355,250 10.155 6.115 6.103 6.115 6.043 6.319 34,581,498 6.1118 -3.24%
2013-08-02 0 10.50 10.48 10.50 10.42 10.54 7,104,847 74,518,850 10.488 6.319 6.307 6.319 6.271 6.344 11,804,884 6.3125 0.57%
2013-08-01 0 10.44 10.44 10.46 10.38 10.56 8,714,890 91,193,386 10.464 6.283 6.283 6.295 6.247 6.356 14,480,011 6.2979 -0.57%
2013-07-31 0 10.50 10.48 10.50 10.48 10.72 7,395,036 78,057,296 10.555 6.319 6.307 6.319 6.307 6.452 12,287,040 6.3528 -0.57%
2013-07-30 0 10.56 10.52 10.56 10.38 10.66 11,199,181 118,092,646 10.545 6.356 6.332 6.356 6.247 6.416 18,607,724 6.3464 0.00%
2013-07-29 0 10.56 10.56 10.58 10.52 10.72 11,709,876 123,790,241 10.571 6.356 6.356 6.368 6.332 6.452 19,456,257 6.3625 -0.56%
2013-07-26 0 10.62 10.58 10.62 10.52 10.66 8,342,428 88,658,234 10.627 6.392 6.368 6.392 6.332 6.416 13,861,156 6.3962 -0.38%
2013-07-25 0 10.66 10.64 10.66 10.52 10.74 9,935,600 105,862,359 10.655 6.416 6.404 6.416 6.332 6.464 16,508,252 6.4127 -0.37%
2013-07-24 0 10.70 10.68 10.70 10.60 10.78 6,340,677 67,814,142 10.695 6.440 6.428 6.440 6.380 6.488 10,535,196 6.4369 -0.19%
2013-07-23 0 10.72 10.70 10.76 10.36 10.76 19,819,890 209,232,067 10.557 6.452 6.440 6.476 6.235 6.476 32,931,251 6.3536 3.88%
2013-07-22 0 10.32 10.30 10.32 10.22 10.40 13,615,680 140,409,264 10.312 6.211 6.199 6.211 6.151 6.259 22,622,798 6.2065 1.57%
2013-07-19 0 10.16 10.14 10.18 10.16 10.52 16,651,106 170,359,270 10.231 6.115 6.103 6.127 6.115 6.332 27,666,236 6.1577 -3.24%
2013-07-18 0 10.50 10.50 10.52 10.40 10.68 12,693,963 133,422,499 10.511 6.319 6.319 6.332 6.259 6.428 21,091,342 6.3259 -1.13%
2013-07-17 0 10.62 10.62 10.68 10.54 10.74 9,144,086 97,200,810 10.630 6.392 6.392 6.428 6.344 6.464 15,193,131 6.3977 -0.56%
2013-07-16 0 10.68 10.66 10.74 10.52 10.74 10,728,919 114,089,322 10.634 6.428 6.416 6.464 6.332 6.464 17,826,372 6.4000 -0.19%
2013-07-15 0 10.70 10.62 10.68 10.48 10.88 16,254,629 173,133,094 10.651 6.440 6.392 6.428 6.307 6.548 27,007,479 6.4106 -0.93%
2013-07-12 0 10.80 10.74 10.82 10.56 10.82 11,088,004 118,887,478 10.722 6.500 6.464 6.512 6.356 6.512 18,423,000 6.4532 -0.37%
2013-07-11 0 10.84 10.82 10.86 10.64 10.88 12,818,448 137,296,039 10.711 6.524 6.512 6.536 6.404 6.548 21,298,177 6.4464 2.65%
2013-07-10 0 10.56 10.52 10.58 10.40 10.74 11,366,707 119,675,201 10.529 6.356 6.332 6.368 6.259 6.464 18,886,073 6.3367 0.19%
2013-07-09 0 10.54 10.50 10.56 10.40 10.64 11,085,451 116,939,980 10.549 6.344 6.319 6.356 6.259 6.404 18,418,759 6.3490 0.38%
2013-07-08 0 10.50 10.48 10.50 10.02 10.60 9,700,957 101,117,796 10.423 6.319 6.307 6.319 6.031 6.380 16,118,387 6.2734 -0.94%
2013-07-05 0 10.60 10.62 10.66 10.48 10.68 9,493,709 100,288,020 10.564 6.380 6.392 6.416 6.307 6.428 15,774,039 6.3578 2.12%
2013-07-04 0 10.38 10.32 10.40 10.16 10.48 8,791,410 91,045,731 10.356 6.247 6.211 6.259 6.115 6.307 14,607,151 6.2330 0.58%
2013-07-03 0 10.32 10.30 10.36 10.28 10.52 11,204,614 116,009,206 10.354 6.211 6.199 6.235 6.187 6.332 18,616,751 6.2314 -2.46%
2013-07-02 0 10.58 10.54 10.56 10.34 10.70 26,649,234 281,879,168 10.577 6.368 6.344 6.356 6.223 6.440 44,278,380 6.3661 -3.11%
2013-06-28 0 10.92 10.90 10.94 10.42 10.96 22,482,526 240,454,369 10.695 6.572 6.560 6.584 6.271 6.596 37,355,288 6.4370 4.80%
2013-06-27 0 10.42 10.42 10.50 10.18 10.64 19,503,980 203,748,219 10.446 6.271 6.271 6.319 6.127 6.404 32,406,358 6.2873 -0.19%
2013-06-26 0 10.44 10.44 10.50 10.06 10.54 35,735,871 363,994,671 10.186 6.283 6.283 6.319 6.055 6.344 59,376,058 6.1303 3.98%
2013-06-25 0 10.04 10.04 10.08 9.700 10.22 25,246,846 252,263,709 9.9919 6.043 6.043 6.067 5.838 6.151 41,948,276 6.0137 -1.18%
2013-06-24 0 10.16 10.12 10.16 9.900 10.38 23,463,628 238,493,165 10.164 6.115 6.091 6.115 5.958 6.247 38,985,414 6.1175 1.20%
2013-06-21 0 10.04 9.990 10.04 9.630 10.22 29,150,351 291,850,141 10.012 6.043 6.013 6.043 5.796 6.151 48,434,049 6.0257 -1.57%
2013-06-20 0 10.20 10.16 10.24 10.16 10.44 23,648,107 243,431,842 10.294 6.139 6.115 6.163 6.115 6.283 39,291,931 6.1955 -1.54%
2013-06-19 0 10.36 10.34 10.36 10.28 10.56 23,650,378 245,681,691 10.388 6.235 6.223 6.235 6.187 6.356 39,295,704 6.2521 -0.96%
2013-06-18 0 10.46 10.44 10.46 10.40 10.60 17,005,018 178,751,417 10.512 6.295 6.283 6.295 6.259 6.380 28,254,270 6.3265 -1.69%
2013-06-17 0 10.64 10.62 10.64 10.60 10.80 15,146,975 161,615,100 10.670 6.404 6.392 6.404 6.380 6.500 25,167,084 6.4217 -1.66%
2013-06-14 0 10.82 10.80 10.84 10.20 10.94 17,867,670 189,949,912 10.631 6.512 6.500 6.524 6.139 6.584 29,687,588 6.3983 2.85%
2013-06-13 0 10.52 10.50 10.54 10.30 10.82 20,911,899 220,894,656 10.563 6.332 6.319 6.344 6.199 6.512 34,745,652 6.3575 -2.95%
2013-06-11 0 10.84 10.84 10.86 10.76 11.14 14,822,319 161,566,426 10.900 6.524 6.524 6.536 6.476 6.705 24,627,660 6.5604 -1.99%
2013-06-10 0 11.06 11.04 11.08 10.72 11.18 9,252,032 101,898,870 11.014 6.657 6.644 6.669 6.452 6.729 15,372,486 6.6287 1.28%
2013-06-07 0 10.92 10.92 10.94 10.70 11.14 11,962,434 130,730,487 10.928 6.572 6.572 6.584 6.440 6.705 19,875,888 6.5773 -1.44%
2013-06-06 0 11.08 11.04 11.08 11.02 11.18 13,546,981 150,200,149 11.087 6.669 6.644 6.669 6.632 6.729 22,508,653 6.6730 -0.89%
2013-06-05 0 11.18 11.18 11.20 11.12 11.22 24,151,885 269,605,218 11.163 6.729 6.729 6.741 6.693 6.753 40,128,971 6.7185 0.36%
2013-06-04 0 11.14 11.14 11.16 11.12 11.34 17,835,422 199,170,602 11.167 6.705 6.705 6.717 6.693 6.825 29,634,007 6.7210 -1.76%
2013-06-03 0 11.34 11.30 11.36 11.22 11.52 18,250,675 207,386,197 11.363 6.825 6.801 6.837 6.753 6.933 30,323,960 6.8390 -1.22%
2013-05-31 0 11.48 11.44 11.50 11.40 11.86 16,153,140 186,385,207 11.539 6.909 6.885 6.921 6.861 7.138 26,838,853 6.9446 -3.37%
2013-05-30 0 11.88 11.88 11.92 11.62 11.92 7,580,000 89,405,847 11.795 7.150 7.150 7.174 6.994 7.174 12,594,363 7.0989 1.89%
2013-05-29 0 11.66 11.62 11.68 11.62 11.92 9,070,283 106,356,935 11.726 7.018 6.994 7.030 6.994 7.174 15,070,506 7.0573 -1.19%
2013-05-28 0 11.80 11.78 11.80 11.62 11.90 6,855,000 80,352,710 11.722 7.102 7.090 7.102 6.994 7.162 11,389,757 7.0548 0.68%
2013-05-27 0 11.72 11.70 11.72 11.56 11.76 2,431,932 28,464,184 11.704 7.054 7.042 7.054 6.957 7.078 4,040,717 7.0443 0.86%
2013-05-24 0 11.62 11.62 11.64 11.52 11.72 10,999,961 127,902,365 11.628 6.994 6.994 7.006 6.933 7.054 18,276,715 6.9981 0.00%
2013-05-23 0 11.62 11.58 11.62 11.58 11.90 16,881,677 198,494,363 11.758 6.994 6.969 6.994 6.969 7.162 28,049,335 7.0766 -3.65%
2013-05-22 0 12.06 12.02 12.04 11.94 12.36 7,501,225 90,216,564 12.027 7.258 7.234 7.246 7.186 7.439 12,463,476 7.2385 -1.63%
2013-05-21 0 12.26 12.26 12.32 12.02 12.32 9,595,035 117,396,547 12.235 7.379 7.379 7.415 7.234 7.415 15,942,395 7.3638 1.32%
2013-05-20 0 12.10 12.08 12.10 12.08 12.48 12,046,494 146,729,102 12.180 7.282 7.270 7.282 7.270 7.511 20,015,556 7.3308 0.50%
2013-05-16 0 12.04 12.02 12.04 11.84 12.08 11,571,939 138,664,869 11.983 7.246 7.234 7.246 7.126 7.270 19,227,071 7.2120 0.33%
2013-05-15 0 12.00 11.98 12.00 11.78 12.16 7,124,416 85,207,898 11.960 7.222 7.210 7.222 7.090 7.319 11,837,398 7.1982 0.84%
2013-05-14 0 11.90 11.90 11.94 11.82 12.02 13,728,154 162,550,495 11.841 7.162 7.162 7.186 7.114 7.234 22,809,677 7.1264 2.23%
2013-05-13 0 11.64 11.62 11.64 11.50 11.76 12,585,905 146,257,468 11.621 7.006 6.994 7.006 6.921 7.078 20,911,801 6.9940 0.52%
2013-05-10 0 11.58 11.56 11.58 11.44 11.84 32,711,795 379,388,200 11.598 6.969 6.957 6.969 6.885 7.126 54,351,479 6.9803 -2.53%
2013-05-09 0 11.88 11.86 11.88 11.78 12.14 16,842,500 200,537,513 11.907 7.150 7.138 7.150 7.090 7.307 27,984,242 7.1661 -1.66%
2013-05-08 0 12.08 12.06 12.08 11.98 12.30 15,274,410 184,123,567 12.054 7.270 7.258 7.270 7.210 7.403 25,378,820 7.2550 -1.31%
2013-05-07 0 12.24 12.20 12.24 12.00 12.30 7,412,618 89,859,394 12.122 7.367 7.343 7.367 7.222 7.403 12,316,253 7.2960 0.33%
2013-05-06 0 12.20 12.20 12.22 12.16 12.34 5,608,073 68,571,502 12.227 7.343 7.343 7.355 7.319 7.427 9,317,956 7.3591 0.83%
2013-05-03 0 12.10 12.10 12.12 12.06 12.34 7,217,378 87,989,082 12.191 7.282 7.282 7.295 7.258 7.427 11,991,857 7.3374 0.17%
2013-05-02 0 12.08 12.08 12.10 12.00 12.20 5,242,940 63,462,423 12.104 7.270 7.270 7.282 7.222 7.343 8,711,278 7.2851 -0.56%
2013-04-30 0 12.30 12.26 12.30 12.16 12.52 8,761,589 108,334,541 12.365 7.311 7.288 7.311 7.228 7.442 14,739,753 7.3498 0.49%
2013-04-29 0 12.24 12.22 12.26 11.98 12.50 6,355,000 77,452,053 12.188 7.276 7.264 7.288 7.121 7.430 10,691,112 7.2445 -1.13%
2013-04-26 0 12.38 12.38 12.42 12.04 12.52 23,253,175 287,420,553 12.360 7.359 7.359 7.383 7.157 7.442 39,119,165 7.3473 3.00%
2013-04-25 0 12.02 12.06 12.08 11.76 12.10 13,438,250 160,698,435 11.958 7.145 7.169 7.181 6.990 7.192 22,607,370 7.1082 -0.17%
2013-04-24 0 12.04 12.04 12.06 11.60 12.06 6,250,630 74,383,084 11.900 7.157 7.157 7.169 6.895 7.169 10,515,529 7.0736 3.79%
2013-04-23 0 11.60 11.56 11.60 11.52 12.02 12,175,792 142,263,345 11.684 6.895 6.871 6.895 6.848 7.145 20,483,517 6.9453 -2.52%
2013-04-22 0 11.90 11.88 11.92 11.72 11.92 8,478,000 100,375,682 11.840 7.074 7.062 7.085 6.967 7.085 14,262,667 7.0377 2.06%
2013-04-19 0 11.66 11.64 11.66 11.26 11.68 16,620,076 189,634,942 11.410 6.931 6.919 6.931 6.693 6.943 27,960,203 6.7823 3.55%
2013-04-18 0 11.26 11.26 11.28 11.14 11.44 10,070,178 114,264,905 11.347 6.693 6.693 6.705 6.622 6.800 16,941,211 6.7448 -1.40%
2013-04-17 0 11.42 11.38 11.44 11.38 11.76 14,324,037 165,437,749 11.550 6.788 6.764 6.800 6.764 6.990 24,097,542 6.8653 -0.17%
2013-04-16 0 11.44 11.34 11.44 11.02 11.46 14,064,068 158,586,278 11.276 6.800 6.741 6.800 6.550 6.812 23,660,193 6.7027 2.88%
2013-04-15 0 11.12 11.12 11.14 11.12 11.58 8,942,982 100,263,871 11.211 6.610 6.610 6.622 6.610 6.883 15,044,913 6.6643 -2.63%
2013-04-12 0 11.42 11.40 11.48 11.26 11.70 14,001,074 159,836,957 11.416 6.788 6.776 6.824 6.693 6.955 23,554,217 6.7859 0.88%
2013-04-11 0 11.32 11.30 11.32 11.30 11.50 9,400,890 107,079,838 11.390 6.729 6.717 6.729 6.717 6.836 15,815,258 6.7707 -0.35%
2013-04-10 0 11.36 11.32 11.40 11.26 11.70 17,070,638 194,960,952 11.421 6.753 6.729 6.776 6.693 6.955 28,718,190 6.7888 -1.90%
2013-04-09 0 11.58 11.56 11.58 11.40 11.72 12,338,684 142,423,017 11.543 6.883 6.871 6.883 6.776 6.967 20,757,553 6.8613 3.02%
2013-04-08 0 11.24 11.22 11.24 11.18 11.50 9,015,920 101,732,089 11.284 6.681 6.669 6.681 6.646 6.836 15,167,617 6.7072 -2.94%
2013-04-05 0 11.58 11.56 11.58 11.56 12.00 10,625,813 124,664,653 11.732 6.883 6.871 6.883 6.871 7.133 17,875,965 6.9739 -2.53%
2013-04-03 0 11.88 11.84 11.88 11.74 12.24 7,930,395 94,430,866 11.907 7.062 7.038 7.062 6.978 7.276 13,341,422 7.0780 1.19%
2013-04-02 0 11.74 11.72 11.76 11.72 11.98 6,052,961 71,458,087 11.805 6.978 6.967 6.990 6.967 7.121 10,182,987 7.0174 -1.34%
2013-03-28 0 11.90 11.88 11.90 11.88 12.08 11,294,327 135,169,399 11.968 7.074 7.062 7.074 7.062 7.181 19,000,616 7.1139 -0.34%
2013-03-27 0 11.94 11.90 11.96 11.56 11.96 15,530,911 184,411,323 11.874 7.097 7.074 7.109 6.871 7.109 26,127,885 7.0580 2.23%
2013-03-26 0 11.68 11.68 11.70 11.40 11.70 10,149,389 117,581,207 11.585 6.943 6.943 6.955 6.776 6.955 17,074,469 6.8864 2.46%
2013-03-25 0 11.40 11.38 11.40 11.38 11.60 15,003,010 172,200,336 11.478 6.776 6.764 6.776 6.764 6.895 25,239,789 6.8226 -0.87%
2013-03-22 0 11.50 11.48 11.52 11.42 12.18 4,908,546 56,978,949 11.608 6.836 6.824 6.848 6.788 7.240 8,257,721 6.9001 0.00%
2013-03-21 0 11.50 11.48 11.50 11.34 11.52 9,250,180 105,726,630 11.430 6.836 6.824 6.836 6.741 6.848 15,561,717 6.7940 0.52%
2013-03-20 0 11.44 11.40 11.46 11.40 11.88 22,875,876 262,898,241 11.492 6.800 6.776 6.812 6.776 7.062 38,484,429 6.8313 -3.70%
2013-03-19 0 11.88 11.82 11.84 11.62 11.92 13,862,913 162,976,034 11.756 7.062 7.026 7.038 6.907 7.085 23,321,786 6.9881 1.19%
2013-03-18 0 11.74 11.70 11.76 11.44 11.82 18,952,218 221,259,859 11.675 6.978 6.955 6.990 6.800 7.026 31,883,601 6.9396 1.21%
2013-03-15 0 11.60 11.56 11.62 11.32 11.70 20,714,638 238,898,621 11.533 6.895 6.871 6.907 6.729 6.955 34,848,546 6.8553 3.20%
2013-03-14 0 11.24 11.24 11.28 11.24 11.48 20,136,967 229,101,717 11.377 6.681 6.681 6.705 6.681 6.824 33,876,722 6.7628 -2.09%
2013-03-13 0 11.48 11.48 11.50 11.42 11.62 17,322,300 199,301,507 11.505 6.824 6.824 6.836 6.788 6.907 29,141,565 6.8391 -0.17%
2013-03-12 0 11.50 11.50 11.52 11.44 11.70 27,387,442 317,854,066 11.606 6.836 6.836 6.848 6.800 6.955 46,074,304 6.8987 -0.69%
2013-03-11 0 11.58 11.56 11.58 11.46 11.90 23,593,434 273,285,773 11.583 6.883 6.871 6.883 6.812 7.074 39,691,588 6.8852 -4.30%
2013-03-08 0 12.10 12.08 12.12 11.28 12.12 27,901,995 329,451,410 11.807 7.192 7.181 7.204 6.705 7.204 46,939,945 7.0186 6.33%
2013-03-07 0 11.38 11.36 11.38 11.04 11.40 62,442,929 698,196,352 11.181 6.764 6.753 6.764 6.562 6.776 105,048,676 6.6464 -1.04%
2013-03-06 0 11.50 11.50 11.52 10.90 11.66 58,777,605 663,993,260 11.297 6.836 6.836 6.848 6.479 6.931 98,882,446 6.7150 0.17%
2013-03-05 0 11.48 11.42 11.48 11.08 11.68 25,097,736 286,220,299 11.404 6.824 6.788 6.824 6.586 6.943 42,222,298 6.7789 3.61%
2013-03-04 0 11.08 11.16 11.18 10.88 11.20 22,960,410 254,401,456 11.080 6.586 6.634 6.646 6.467 6.657 38,626,642 6.5862 1.09%
2013-03-01 0 10.96 10.90 10.96 10.76 11.00 12,724,226 138,810,348 10.909 6.515 6.479 6.515 6.396 6.539 21,406,156 6.4846 0.74%
2013-02-28 0 10.88 10.86 10.88 10.50 10.94 19,098,213 205,488,046 10.760 6.467 6.455 6.467 6.241 6.503 32,129,210 6.3957 2.06%
2013-02-27 0 10.66 10.62 10.72 10.46 10.72 14,986,051 158,602,184 10.583 6.337 6.313 6.372 6.218 6.372 25,211,258 6.2909 0.38%
2013-02-26 0 10.62 10.60 10.64 10.48 10.70 14,527,078 154,217,495 10.616 6.313 6.301 6.325 6.230 6.360 24,439,121 6.3103 0.57%
2013-02-25 0 10.56 10.56 10.58 10.30 10.58 12,234,726 127,598,924 10.429 6.277 6.277 6.289 6.123 6.289 20,582,663 6.1993 2.92%
2013-02-22 0 10.26 10.24 10.26 10.00 10.40 18,433,009 188,324,604 10.217 6.099 6.087 6.099 5.944 6.182 31,010,127 6.0730 1.18%
2013-02-21 0 10.14 10.12 10.14 10.12 10.42 18,216,617 186,109,614 10.216 6.027 6.016 6.027 6.016 6.194 30,646,088 6.0729 -2.87%
2013-02-20 0 10.44 10.40 10.44 10.40 10.78 18,628,000 195,684,487 10.505 6.206 6.182 6.206 6.182 6.408 31,338,164 6.2443 -1.51%
2013-02-19 0 10.60 10.58 10.62 10.58 10.78 5,285,091 56,432,309 10.678 6.301 6.289 6.313 6.289 6.408 8,891,188 6.3470 -1.12%
2013-02-18 0 10.72 10.70 10.72 10.60 10.76 5,706,590 61,129,809 10.712 6.372 6.360 6.372 6.301 6.396 9,600,282 6.3675 0.75%
2013-02-15 0 10.64 10.60 10.64 10.56 11.08 14,576,106 156,010,772 10.703 6.325 6.301 6.325 6.277 6.586 24,521,602 6.3622 -3.10%
2013-02-14 0 10.98 10.94 10.98 10.84 11.20 15,681,144 171,993,067 10.968 6.527 6.503 6.527 6.444 6.657 26,380,624 6.5197 -0.36%
2013-02-08 0 11.02 11.00 11.06 10.64 11.06 27,891,751 303,668,428 10.887 6.550 6.539 6.574 6.325 6.574 46,922,711 6.4717 2.61%
2013-02-07 0 10.74 10.72 10.74 10.40 10.74 13,024,502 138,558,888 10.638 6.384 6.372 6.384 6.182 6.384 21,911,315 6.3236 1.13%
2013-02-06 0 10.62 10.60 10.62 10.40 10.68 11,372,857 120,490,773 10.595 6.313 6.301 6.313 6.182 6.348 19,132,728 6.2976 1.34%
2013-02-05 0 10.48 10.44 10.48 10.38 10.58 13,296,184 139,691,523 10.506 6.230 6.206 6.230 6.170 6.289 22,368,370 6.2450 0.00%
2013-02-04 0 10.48 10.40 10.48 10.32 10.50 9,225,665 96,251,012 10.433 6.230 6.182 6.230 6.134 6.241 15,520,475 6.2016 2.54%
2013-02-01 0 10.22 10.22 10.28 10.16 10.32 15,592,922 159,726,474 10.244 6.075 6.075 6.111 6.039 6.134 26,232,207 6.0889 -0.78%
2013-01-31 0 10.30 10.28 10.38 10.26 10.46 21,886,757 226,299,670 10.340 6.123 6.111 6.170 6.099 6.218 36,820,420 6.1460 -0.39%
2013-01-30 0 10.34 10.36 10.40 10.34 10.54 22,323,539 232,603,982 10.420 6.146 6.158 6.182 6.146 6.265 37,555,224 6.1937 -1.15%
2013-01-29 0 10.46 10.42 10.46 10.42 10.70 12,817,394 135,011,041 10.533 6.218 6.194 6.218 6.194 6.360 21,562,894 6.2613 -2.06%
2013-01-28 0 10.68 10.66 10.68 10.40 10.70 17,900,486 188,118,064 10.509 6.348 6.337 6.348 6.182 6.360 30,114,256 6.2468 2.50%
2013-01-25 0 10.42 10.36 10.46 10.24 10.52 28,361,281 294,425,358 10.381 6.194 6.158 6.218 6.087 6.253 47,712,608 6.1708 0.19%
2013-01-24 0 10.40 10.36 10.40 10.32 10.74 23,165,935 244,438,150 10.552 6.182 6.158 6.182 6.134 6.384 38,972,400 6.2721 -2.44%
2013-01-23 0 10.66 10.68 10.70 10.52 10.70 22,116,747 233,077,608 10.539 6.337 6.348 6.360 6.253 6.360 37,207,335 6.2643 1.33%
2013-01-22 0 10.52 10.50 10.52 10.20 10.52 13,790,899 143,395,291 10.398 6.253 6.241 6.253 6.063 6.253 23,200,636 6.1807 2.94%
2013-01-21 0 10.22 10.20 10.22 10.20 10.52 13,611,530 140,465,196 10.320 6.075 6.063 6.075 6.063 6.253 22,898,881 6.1342 -2.11%
2013-01-18 0 10.44 10.44 10.46 10.28 10.48 16,269,900 169,139,147 10.396 6.206 6.206 6.218 6.111 6.230 27,371,097 6.1795 -0.76%
2013-01-17 0 10.52 10.48 10.54 10.26 10.54 19,832,603 206,554,430 10.415 6.253 6.230 6.265 6.099 6.265 33,364,685 6.1908 1.74%
2013-01-16 0 10.34 10.32 10.34 10.12 10.36 12,943,121 133,050,291 10.280 6.146 6.134 6.146 6.016 6.158 21,774,407 6.1104 1.77%
2013-01-15 0 10.16 10.12 10.18 10.10 10.30 21,845,593 222,941,502 10.205 6.039 6.016 6.051 6.004 6.123 36,751,169 6.0662 -2.12%
2013-01-14 0 10.38 10.36 10.40 10.26 10.46 15,455,592 160,253,213 10.369 6.170 6.158 6.182 6.099 6.218 26,001,174 6.1633 -1.14%
2013-01-11 0 10.50 10.50 10.54 10.36 10.64 17,408,024 182,559,332 10.487 6.241 6.241 6.265 6.158 6.325 29,285,780 6.2337 -0.76%
2013-01-10 0 10.58 10.54 10.56 10.36 10.74 24,870,932 262,413,064 10.551 6.289 6.265 6.277 6.158 6.384 41,840,742 6.2717 1.54%
2013-01-09 0 10.42 10.40 10.44 10.32 10.58 16,574,966 172,648,330 10.416 6.194 6.182 6.206 6.134 6.289 27,884,314 6.1916 -0.19%
2013-01-08 0 10.44 10.40 10.46 10.02 10.50 21,051,273 217,428,220 10.329 6.206 6.182 6.218 5.956 6.241 35,414,872 6.1395 2.55%
2013-01-07 0 10.18 10.14 10.18 10.14 10.44 33,136,935 340,532,037 10.277 6.051 6.027 6.051 6.027 6.206 55,746,763 6.1086 -2.49%
2013-01-04 0 10.44 10.44 10.46 10.26 10.82 34,154,991 356,975,634 10.452 6.206 6.206 6.218 6.099 6.432 57,459,454 6.2127 -1.69%
2013-01-03 0 10.62 10.58 10.64 10.56 10.84 14,501,818 154,981,999 10.687 6.313 6.289 6.325 6.277 6.444 24,396,626 6.3526 -1.67%
2013-01-02 0 10.80 10.74 10.80 10.70 10.84 19,814,046 212,883,515 10.744 6.420 6.384 6.420 6.360 6.444 33,333,467 6.3865 1.12%
2012-12-31 0 10.68 10.68 10.70 10.40 10.76 11,401,018 120,826,196 10.598 6.348 6.348 6.360 6.182 6.396 19,180,104 6.2996 2.50%
2012-12-28 0 10.42 10.40 10.44 10.40 10.76 13,554,545 143,277,354 10.570 6.194 6.182 6.206 6.182 6.396 22,803,014 6.2833 -1.88%
2012-12-27 0 10.62 10.60 10.62 10.60 10.82 9,303,664 99,463,691 10.691 6.313 6.301 6.313 6.301 6.432 15,651,693 6.3548 -1.12%
2012-12-24 0 10.74 10.70 10.76 10.66 10.82 4,341,700 46,485,329 10.707 6.384 6.360 6.396 6.337 6.432 7,304,107 6.3643 -0.19%
2012-12-21 0 10.76 10.68 10.74 10.52 10.78 20,074,713 213,701,760 10.645 6.396 6.348 6.384 6.253 6.408 33,771,991 6.3278 0.00%
2012-12-20 0 10.76 10.74 10.80 10.46 10.80 14,691,569 155,375,387 10.576 6.396 6.384 6.420 6.218 6.420 24,715,847 6.2865 1.32%
2012-12-19 0 10.62 10.58 10.60 10.58 10.82 15,407,260 164,484,723 10.676 6.313 6.289 6.301 6.289 6.432 25,919,865 6.3459 0.76%
2012-12-18 0 10.54 10.50 10.56 10.50 10.78 16,129,560 170,725,516 10.585 6.265 6.241 6.277 6.241 6.408 27,135,001 6.2917 -1.68%
2012-12-17 0 10.72 10.72 10.74 10.70 10.96 11,769,932 127,685,784 10.848 6.372 6.372 6.384 6.360 6.515 19,800,733 6.4485 -1.11%
2012-12-14 0 10.84 10.82 10.84 10.78 11.06 18,880,057 205,602,733 10.890 6.444 6.432 6.444 6.408 6.574 31,762,203 6.4732 -1.28%
2012-12-13 0 10.98 10.94 11.00 10.78 11.14 16,043,805 176,297,468 10.989 6.527 6.503 6.539 6.408 6.622 26,990,734 6.5318 1.10%
2012-12-12 0 10.86 10.84 10.86 10.68 10.88 12,925,800 139,233,584 10.772 6.455 6.444 6.455 6.348 6.467 21,745,267 6.4029 1.88%
2012-12-11 0 10.66 10.66 10.70 10.56 10.74 19,882,193 212,090,950 10.667 6.337 6.337 6.360 6.277 6.384 33,448,111 6.3409 -1.30%
2012-12-10 0 10.80 10.76 10.80 10.70 11.02 16,642,308 179,636,667 10.794 6.420 6.396 6.420 6.360 6.550 27,997,604 6.4161 -1.10%
2012-12-07 0 10.92 10.92 10.96 10.88 11.14 16,323,068 179,261,500 10.982 6.491 6.491 6.515 6.467 6.622 27,460,542 6.5280 -1.80%
2012-12-06 0 11.12 11.12 11.16 11.10 11.56 8,917,266 100,267,029 11.244 6.610 6.610 6.634 6.598 6.871 15,001,650 6.6837 -2.46%
2012-12-05 0 11.40 11.36 11.38 11.06 11.42 8,183,671 92,519,563 11.305 6.776 6.753 6.764 6.574 6.788 13,767,512 6.7201 1.42%
2012-12-04 0 11.24 11.22 11.26 11.04 11.44 7,231,300 81,124,875 11.219 6.681 6.669 6.693 6.562 6.800 12,165,324 6.6685 -1.75%
2012-12-03 0 11.44 11.40 11.42 11.30 11.56 9,825,207 112,236,874 11.423 6.800 6.776 6.788 6.717 6.871 16,529,093 6.7903 1.06%
2012-11-30 0 11.32 11.26 11.32 11.20 11.54 13,138,546 149,205,298 11.356 6.729 6.693 6.729 6.657 6.860 22,103,173 6.7504 -1.22%
2012-11-29 0 11.46 11.46 11.48 11.06 11.48 9,030,434 102,452,015 11.345 6.812 6.812 6.824 6.574 6.824 15,192,035 6.7438 2.14%
2012-11-28 0 11.22 11.16 11.24 11.02 11.26 6,130,914 68,331,494 11.145 6.669 6.634 6.681 6.550 6.693 10,314,129 6.6250 -1.92%
2012-11-27 0 11.44 11.42 11.46 11.24 11.50 9,649,238 109,562,996 11.355 6.800 6.788 6.812 6.681 6.836 16,233,058 6.7494 2.14%
2012-11-26 0 11.20 11.20 11.24 11.20 11.56 7,622,397 86,426,587 11.339 6.657 6.657 6.681 6.657 6.871 12,823,273 6.7398 -0.71%
2012-11-23 0 11.28 11.22 11.28 11.12 11.32 11,124,000 124,969,862 11.234 6.705 6.669 6.705 6.610 6.729 18,714,072 6.6779 0.53%
2012-11-22 0 11.22 11.22 11.26 10.90 11.26 15,076,600 167,849,622 11.133 6.669 6.669 6.693 6.479 6.693 25,363,590 6.6177 2.56%
2012-11-21 0 10.94 10.94 10.98 10.64 10.98 7,460,300 80,754,151 10.825 6.503 6.503 6.527 6.325 6.527 12,550,575 6.4343 2.82%
2012-11-20 0 10.64 10.62 10.64 10.60 11.00 10,810,395 115,969,724 10.728 6.325 6.313 6.325 6.301 6.539 18,186,490 6.3767 -1.48%
2012-11-19 0 10.80 10.80 10.82 10.32 10.84 11,857,012 125,378,814 10.574 6.420 6.420 6.432 6.134 6.444 19,947,229 6.2855 3.65%
2012-11-16 0 10.42 10.38 10.48 10.32 10.80 10,930,277 113,969,081 10.427 6.194 6.170 6.230 6.134 6.420 18,388,169 6.1980 -2.25%
2012-11-15 0 10.66 10.64 10.66 10.56 10.78 14,229,687 152,032,860 10.684 6.337 6.325 6.337 6.277 6.408 23,938,816 6.3509 -1.84%
2012-11-14 0 10.86 10.80 10.86 10.76 10.98 7,645,168 83,095,455 10.869 6.455 6.420 6.455 6.396 6.527 12,861,581 6.4607 -1.09%
2012-11-13 0 10.98 10.94 11.02 10.88 11.06 11,092,051 121,653,243 10.968 6.527 6.503 6.550 6.467 6.574 18,660,324 6.5194 -0.36%
2012-11-12 0 11.02 10.96 10.98 10.86 11.16 7,989,929 87,978,856 11.011 6.550 6.515 6.527 6.455 6.634 13,441,577 6.5453 2.23%
2012-11-09 0 10.78 10.76 10.82 10.72 11.10 13,923,049 151,338,493 10.870 6.408 6.396 6.432 6.372 6.598 23,422,954 6.4611 -0.19%
2012-11-08 0 10.80 10.80 10.82 10.72 11.18 18,996,757 207,654,124 10.931 6.420 6.420 6.432 6.372 6.646 31,958,529 6.4976 -2.70%
2012-11-07 0 11.10 11.08 11.14 10.94 11.48 15,086,598 167,415,598 11.097 6.598 6.586 6.622 6.503 6.824 25,380,410 6.5963 -2.97%
2012-11-06 0 11.44 11.42 11.44 11.00 11.56 11,758,313 134,310,288 11.423 6.800 6.788 6.800 6.539 6.871 19,781,186 6.7898 1.96%
2012-11-05 0 11.22 11.20 11.26 11.08 11.68 20,503,485 231,967,079 11.314 6.669 6.657 6.693 6.586 6.943 34,493,320 6.7250 -1.58%
2012-11-02 0 11.40 11.36 11.40 10.98 11.64 22,226,108 253,011,103 11.384 6.776 6.753 6.776 6.527 6.919 37,391,315 6.7666 4.01%
2012-11-01 0 10.96 10.94 10.96 10.54 10.98 14,356,173 154,164,406 10.739 6.515 6.503 6.515 6.265 6.527 24,151,605 6.3832 3.40%
2012-10-31 0 10.60 10.54 10.60 10.38 10.68 7,657,506 80,610,098 10.527 6.301 6.265 6.301 6.170 6.348 12,882,337 6.2574 0.00%
2012-10-30 0 10.60 10.56 10.64 10.22 10.64 11,172,689 117,060,773 10.477 6.301 6.277 6.325 6.075 6.325 18,795,982 6.2280 4.13%
2012-10-29 0 10.18 10.18 10.20 10.14 10.22 6,793,026 69,153,074 10.180 6.051 6.051 6.063 6.027 6.075 11,428,010 6.0512 0.39%
2012-10-26 0 10.14 10.14 10.18 10.10 10.42 8,399,177 85,823,754 10.218 6.027 6.027 6.051 6.004 6.194 14,130,061 6.0738 -0.98%
2012-10-25 0 10.24 10.18 10.26 9.880 10.26 10,240,147 103,760,798 10.133 6.087 6.051 6.099 5.873 6.099 17,227,153 6.0231 3.43%
2012-10-24 0 9.900 9.890 9.900 9.800 10.00 15,250,932 150,483,685 9.8672 5.885 5.879 5.885 5.825 5.944 25,656,872 5.8652 -1.00%
2012-10-22 0 10.00 9.980 10.00 9.810 10.08 5,926,157 59,273,129 10.002 5.944 5.932 5.944 5.831 5.992 9,969,663 5.9453 0.81%
2012-10-19 0 9.920 9.900 9.950 9.900 10.24 16,019,956 159,824,187 9.9766 5.897 5.885 5.914 5.885 6.087 26,950,612 5.9303 -2.55%
2012-10-18 0 10.18 10.16 10.18 10.16 10.56 10,805,825 111,643,334 10.332 6.051 6.039 6.051 6.039 6.277 18,178,801 6.1414 -2.49%
2012-10-17 0 10.44 10.42 10.44 10.34 10.70 12,673,027 132,800,868 10.479 6.206 6.194 6.206 6.146 6.360 21,320,023 6.2289 0.97%
2012-10-16 0 10.34 10.32 10.34 9.990 10.38 8,487,660 86,976,442 10.247 6.146 6.134 6.146 5.938 6.170 14,278,918 6.0912 3.19%
2012-10-15 0 10.02 10.02 10.04 9.930 10.18 5,170,934 51,804,722 10.018 5.956 5.956 5.968 5.903 6.051 8,699,140 5.9552 -1.57%
2012-10-12 0 10.18 10.18 10.20 10.02 10.20 10,391,600 105,582,214 10.160 6.051 6.051 6.063 5.956 6.063 17,481,945 6.0395 1.39%
2012-10-11 0 10.04 10.00 10.06 9.720 10.06 6,768,773 67,250,179 9.9354 5.968 5.944 5.980 5.778 5.980 11,387,208 5.9058 1.93%
2012-10-10 0 9.850 9.850 9.880 9.840 10.06 6,027,128 59,807,292 9.9230 5.855 5.855 5.873 5.849 5.980 10,139,528 5.8984 -1.89%
2012-10-09 0 10.04 10.02 10.06 9.940 10.14 9,280,603 93,221,042 10.045 5.968 5.956 5.980 5.909 6.027 15,612,898 5.9708 0.80%
2012-10-08 0 9.960 9.940 9.950 9.850 9.990 7,722,931 76,787,649 9.9428 5.920 5.909 5.914 5.855 5.938 12,992,403 5.9102 0.10%
2012-10-05 0 9.950 9.940 9.950 9.820 10.00 6,680,374 66,471,554 9.9503 5.914 5.909 5.914 5.837 5.944 11,238,493 5.9146 -0.10%
2012-10-04 0 9.960 9.930 9.950 9.930 10.04 12,311,443 122,987,743 9.9897 5.920 5.903 5.914 5.903 5.968 20,711,725 5.9381 -1.19%
2012-10-03 0 10.08 10.02 10.10 9.940 10.10 17,039,323 170,453,807 10.004 5.992 5.956 6.004 5.909 6.004 28,665,509 5.9463 1.92%
2012-09-28 0 9.890 9.900 9.910 9.770 10.08 15,510,508 153,180,275 9.8759 5.879 5.885 5.891 5.807 5.992 26,093,560 5.8704 1.02%
2012-09-27 0 9.790 9.780 9.800 9.560 9.900 17,343,258 169,673,725 9.7833 5.819 5.813 5.825 5.683 5.885 29,176,823 5.8154 0.51%
2012-09-26 0 9.740 9.720 9.740 9.670 9.880 9,842,910 95,823,146 9.7352 5.790 5.778 5.790 5.748 5.873 16,558,875 5.7868 -0.41%
2012-09-25 0 9.780 9.790 9.800 9.670 9.800 8,370,860 81,773,440 9.7688 5.813 5.819 5.825 5.748 5.825 14,082,423 5.8068 0.82%
2012-09-24 0 9.700 9.680 9.700 9.480 9.720 20,124,809 193,973,866 9.6385 5.766 5.754 5.766 5.635 5.778 33,856,268 5.7293 0.31%
2012-09-21 0 9.670 9.610 9.620 9.490 9.720 16,966,017 163,798,029 9.6545 5.748 5.712 5.718 5.641 5.778 28,542,185 5.7388 0.94%
2012-09-20 0 9.580 9.540 9.600 9.420 9.670 13,032,794 124,708,571 9.5688 5.695 5.671 5.706 5.599 5.748 21,925,265 5.6879 1.81%
2012-09-19 0 9.410 9.380 9.440 9.380 9.530 13,124,105 123,847,406 9.4366 5.593 5.576 5.611 5.576 5.665 22,078,879 5.6093 -0.32%
2012-09-18 0 9.440 9.410 9.450 9.400 9.550 12,275,813 116,041,884 9.4529 5.611 5.593 5.617 5.588 5.677 20,651,784 5.6190 0.21%
2012-09-17 0 9.420 9.420 9.450 9.280 9.460 18,977,936 178,322,616 9.3963 5.599 5.599 5.617 5.516 5.623 31,926,866 5.5853 0.43%
2012-09-14 0 9.380 9.380 9.410 9.330 9.500 23,152,933 217,492,525 9.3937 5.576 5.576 5.593 5.546 5.647 38,950,526 5.5838 -0.32%
2012-09-13 0 9.410 9.400 9.430 9.310 9.490 14,329,140 134,429,136 9.3815 5.593 5.588 5.605 5.534 5.641 24,106,127 5.5766 -1.05%
2012-09-12 0 9.580 9.560 9.580 9.510 9.780 10,758,337 103,922,562 9.6597 5.653 5.641 5.653 5.612 5.771 18,231,557 5.7001 0.21%
2012-09-11 0 9.560 9.540 9.560 9.420 9.800 13,486,078 129,425,307 9.5970 5.641 5.629 5.641 5.559 5.783 22,854,108 5.6631 -1.85%
2012-09-10 0 9.740 9.770 9.790 9.420 9.790 14,262,808 137,801,531 9.6616 5.748 5.765 5.777 5.559 5.777 24,170,389 5.7013 2.74%
2012-09-07 0 9.480 9.450 9.500 9.210 9.500 16,523,107 154,917,536 9.3758 5.594 5.576 5.606 5.435 5.606 28,000,793 5.5326 2.93%
2012-09-06 0 9.210 9.200 9.210 9.150 9.310 11,154,322 102,710,388 9.2081 5.435 5.429 5.435 5.399 5.494 18,902,611 5.4337 -0.22%
2012-09-05 0 9.230 9.220 9.230 9.220 9.460 11,517,796 107,070,298 9.2961 5.447 5.441 5.447 5.441 5.582 19,518,570 5.4856 -2.12%
2012-09-04 0 9.430 9.410 9.420 9.410 9.610 5,946,500 56,433,639 9.4902 5.565 5.553 5.559 5.553 5.671 10,077,204 5.6001 -0.84%
2012-09-03 0 9.510 9.500 9.520 9.400 9.540 6,743,457 63,875,506 9.4722 5.612 5.606 5.618 5.547 5.629 11,427,762 5.5895 -0.94%
2012-08-31 0 9.600 9.600 9.640 9.380 9.680 11,586,971 110,480,851 9.5349 5.665 5.665 5.689 5.535 5.712 19,635,797 5.6265 1.16%
2012-08-30 0 9.490 9.470 9.480 9.380 9.560 18,030,308 171,179,080 9.4940 5.600 5.588 5.594 5.535 5.641 30,554,962 5.6023 -1.96%
2012-08-29 0 9.680 9.660 9.700 9.620 10.20 29,029,773 284,468,867 9.7992 5.712 5.700 5.724 5.677 6.019 49,195,145 5.7825 -4.54%
2012-08-28 0 10.14 10.12 10.14 9.950 10.16 10,383,735 104,203,386 10.035 5.984 5.972 5.984 5.871 5.995 17,596,740 5.9217 2.94%
2012-08-27 0 9.850 9.830 9.860 9.820 10.04 5,639,000 55,804,630 9.8962 5.812 5.801 5.818 5.795 5.925 9,556,100 5.8397 -1.40%
2012-08-24 0 9.990 9.980 10.00 9.800 10.16 14,915,120 149,108,014 9.9971 5.895 5.889 5.901 5.783 5.995 25,275,826 5.8992 -0.10%
2012-08-23 0 10.00 10.00 10.04 9.700 10.04 15,626,503 154,578,315 9.8921 5.901 5.901 5.925 5.724 5.925 26,481,368 5.8372 4.06%
2012-08-22 0 9.610 9.600 9.620 9.480 9.800 10,227,678 98,883,240 9.6682 5.671 5.665 5.677 5.594 5.783 17,332,278 5.7051 -0.21%
2012-08-21 0 9.630 9.620 9.640 9.430 9.680 10,750,510 102,876,096 9.5694 5.683 5.677 5.689 5.565 5.712 18,218,293 5.6469 1.26%
2012-08-20 0 9.510 9.510 9.520 9.220 9.600 10,964,579 103,856,595 9.4720 5.612 5.612 5.618 5.441 5.665 18,581,064 5.5894 2.70%
2012-08-17 0 9.260 9.240 9.260 9.190 9.350 10,002,343 92,391,905 9.2370 5.464 5.452 5.464 5.423 5.517 16,950,416 5.4507 0.33%
2012-08-16 0 9.230 9.220 9.230 9.210 9.350 7,837,840 72,656,747 9.2700 5.447 5.441 5.447 5.435 5.517 13,282,353 5.4702 -0.32%
2012-08-15 0 9.260 9.240 9.250 9.240 9.350 8,837,652 81,941,335 9.2718 5.464 5.452 5.458 5.452 5.517 14,976,678 5.4713 -1.38%
2012-08-14 0 9.390 9.390 9.400 9.230 9.400 10,400,456 96,710,493 9.2987 5.541 5.541 5.547 5.447 5.547 17,625,076 5.4871 1.51%
2012-08-13 0 9.250 9.230 9.240 9.200 9.450 7,829,595 72,566,748 9.2683 5.458 5.447 5.452 5.429 5.576 13,268,380 5.4691 -2.53%
2012-08-10 0 9.490 9.470 9.490 9.360 9.500 6,781,187 64,117,732 9.4552 5.600 5.588 5.600 5.523 5.606 11,491,701 5.5795 1.50%
2012-08-09 0 9.350 9.340 9.360 9.240 9.370 8,640,520 80,687,234 9.3382 5.517 5.511 5.523 5.452 5.529 14,642,610 5.5104 1.08%
2012-08-08 0 9.250 9.220 9.250 9.150 9.630 20,211,729 188,310,409 9.3169 5.458 5.441 5.458 5.399 5.683 34,251,696 5.4978 -3.65%
2012-08-07 0 9.600 9.590 9.610 9.360 9.640 11,608,862 110,927,769 9.5554 5.665 5.659 5.671 5.523 5.689 19,672,894 5.6386 1.37%
2012-08-06 0 9.470 9.450 9.470 9.410 9.630 8,683,437 82,436,895 9.4936 5.588 5.576 5.588 5.553 5.683 14,715,339 5.6021 1.07%
2012-08-03 0 9.370 9.360 9.370 9.310 9.470 6,773,882 63,574,851 9.3853 5.529 5.523 5.529 5.494 5.588 11,479,322 5.5382 -1.37%
2012-08-02 0 9.500 9.490 9.500 9.470 9.670 7,876,521 75,176,624 9.5444 5.606 5.600 5.606 5.588 5.706 13,347,903 5.6321 -0.63%
2012-08-01 0 9.560 9.550 9.560 9.350 9.640 10,898,993 103,935,932 9.5363 5.641 5.635 5.641 5.517 5.689 18,469,919 5.6273 1.49%
2012-07-31 0 9.420 9.410 9.440 9.310 9.450 11,795,349 110,829,713 9.3961 5.559 5.553 5.570 5.494 5.576 19,988,923 5.5446 0.64%
2012-07-30 0 9.360 9.350 9.380 9.160 9.390 12,066,194 111,936,259 9.2768 5.523 5.517 5.535 5.405 5.541 20,447,909 5.4742 1.08%
2012-07-27 0 9.260 9.250 9.260 9.070 9.320 10,191,003 93,977,858 9.2216 5.464 5.458 5.464 5.352 5.500 17,270,127 5.4416 0.87%
2012-07-26 0 9.180 9.150 9.180 9.050 9.220 7,708,782 70,620,148 9.1610 5.417 5.399 5.417 5.340 5.441 13,063,645 5.4059 0.66%
2012-07-25 0 9.120 9.120 9.140 9.000 9.140 8,920,966 80,736,196 9.0502 5.382 5.382 5.393 5.311 5.393 15,117,866 5.3404 1.00%
2012-07-24 0 9.030 9.020 9.030 9.020 9.200 9,113,344 82,523,592 9.0552 5.329 5.323 5.329 5.323 5.429 15,443,878 5.3435 0.11%
2012-07-23 0 9.020 9.010 9.020 9.010 9.220 20,366,106 185,106,599 9.0890 5.323 5.317 5.323 5.317 5.441 34,513,310 5.3633 -3.43%
2012-07-20 0 9.340 9.330 9.380 9.220 9.680 21,698,392 204,233,170 9.4124 5.511 5.506 5.535 5.441 5.712 36,771,061 5.5542 -4.50%
2012-07-19 0 9.780 9.730 9.790 9.300 9.800 18,067,644 173,390,918 9.5968 5.771 5.742 5.777 5.488 5.783 30,618,234 5.6630 6.30%
2012-07-18 0 9.200 9.190 9.240 9.160 9.550 18,810,886 174,481,682 9.2756 5.429 5.423 5.452 5.405 5.635 31,877,765 5.4735 -3.97%
2012-07-17 0 9.580 9.540 9.580 9.440 9.760 13,756,595 131,392,744 9.5513 5.653 5.629 5.653 5.570 5.759 23,312,538 5.6361 -0.83%
2012-07-16 0 9.660 9.610 9.660 9.420 9.710 13,405,289 128,318,106 9.5722 5.700 5.671 5.700 5.559 5.730 22,717,199 5.6485 1.47%
2012-07-13 0 9.520 9.500 9.520 9.430 9.640 15,279,141 145,566,467 9.5271 5.618 5.606 5.618 5.565 5.689 25,892,712 5.6219 0.32%
2012-07-12 0 9.490 9.480 9.500 9.350 9.700 28,020,343 266,852,917 9.5235 5.600 5.594 5.606 5.517 5.724 47,484,520 5.6198 -3.06%
2012-07-11 0 9.790 9.780 9.800 9.600 9.900 18,760,566 183,320,958 9.7716 5.777 5.771 5.783 5.665 5.842 31,792,490 5.7662 -2.68%
2012-07-10 0 10.06 10.02 10.06 9.940 10.42 17,758,845 180,679,071 10.174 5.936 5.913 5.936 5.866 6.149 30,094,929 6.0036 -0.98%
2012-07-09 0 10.16 10.16 10.18 9.860 10.50 26,235,045 263,553,669 10.046 5.995 5.995 6.007 5.818 6.196 44,459,075 5.9280 -2.68%
2012-07-06 0 10.44 10.44 10.46 9.840 10.46 26,041,812 264,720,739 10.165 6.161 6.161 6.172 5.807 6.172 44,131,614 5.9984 5.67%
2012-07-05 0 9.880 9.880 9.900 9.500 9.900 13,446,500 130,354,782 9.6943 5.830 5.830 5.842 5.606 5.842 22,787,037 5.7206 1.96%
2012-07-04 0 9.690 9.690 9.700 9.620 9.900 6,299,090 61,351,538 9.7397 5.718 5.718 5.724 5.677 5.842 10,674,718 5.7474 -0.72%
2012-07-03 0 9.760 9.750 9.770 9.590 9.900 10,991,362 107,312,248 9.7633 5.759 5.753 5.765 5.659 5.842 18,626,451 5.7613 2.74%
2012-06-29 0 9.500 9.480 9.520 9.110 9.870 15,182,122 144,148,610 9.4946 5.606 5.594 5.618 5.376 5.824 25,728,300 5.6027 4.63%
2012-06-28 0 9.080 9.080 9.100 9.050 9.230 8,182,000 74,733,900 9.1339 5.358 5.358 5.370 5.340 5.447 13,865,581 5.3899 0.22%
2012-06-27 0 9.060 9.050 9.060 9.010 9.170 13,222,788 119,795,439 9.0598 5.346 5.340 5.346 5.317 5.411 22,407,925 5.3461 -0.66%
2012-06-26 0 9.120 9.120 9.130 9.050 9.380 14,586,259 133,121,328 9.1265 5.382 5.382 5.388 5.340 5.535 24,718,524 5.3855 0.00%
2012-06-25 0 9.120 9.110 9.120 9.110 9.380 11,373,274 104,742,590 9.2095 5.382 5.376 5.382 5.376 5.535 19,273,656 5.4345 -2.56%
2012-06-22 0 9.360 9.350 9.360 9.350 9.430 6,982,190 65,495,261 9.3803 5.523 5.517 5.523 5.517 5.565 11,832,330 5.5353 -1.58%
2012-06-21 0 9.510 9.520 9.530 9.500 9.800 4,856,195 46,598,223 9.5956 5.612 5.618 5.624 5.606 5.783 8,229,524 5.6623 -3.06%
2012-06-20 0 9.810 9.790 9.820 9.770 9.910 8,151,375 80,407,797 9.8643 5.789 5.777 5.795 5.765 5.848 13,813,683 5.8209 0.82%
2012-06-19 0 9.730 9.740 9.780 9.600 9.840 9,592,288 93,411,274 9.7382 5.742 5.748 5.771 5.665 5.807 16,255,518 5.7464 0.41%
2012-06-18 0 9.690 9.690 9.700 9.420 9.950 13,745,700 132,846,257 9.6646 5.718 5.718 5.724 5.559 5.871 23,294,075 5.7030 0.21%
2012-06-15 0 9.670 9.570 9.680 9.140 9.680 16,821,928 159,509,697 9.4822 5.706 5.647 5.712 5.393 5.712 28,507,188 5.5954 5.45%
2012-06-14 0 9.170 9.170 9.180 9.100 9.280 8,085,663 74,204,150 9.1772 5.411 5.411 5.417 5.370 5.476 13,702,324 5.4154 -1.82%
2012-06-13 0 9.340 9.320 9.330 9.250 9.490 6,906,733 64,547,195 9.3455 5.511 5.500 5.506 5.458 5.600 11,704,457 5.5148 1.08%
2012-06-12 0 9.240 9.240 9.260 9.090 9.300 13,986,463 128,840,261 9.2118 5.452 5.452 5.464 5.364 5.488 23,702,083 5.4358 0.00%
2012-06-11 0 9.240 9.240 9.250 9.180 9.700 11,313,176 104,759,421 9.2599 5.452 5.452 5.458 5.417 5.724 19,171,812 5.4642 -0.75%
2012-06-08 0 9.310 9.310 9.320 9.160 9.380 13,459,348 125,122,304 9.2963 5.494 5.494 5.500 5.405 5.535 22,808,810 5.4857 -0.11%
2012-06-07 0 9.320 9.310 9.330 9.250 9.510 9,439,803 87,991,639 9.3213 5.500 5.494 5.506 5.458 5.612 15,997,110 5.5005 -1.79%
2012-06-06 0 9.490 9.440 9.500 9.280 9.600 15,232,977 144,104,719 9.4600 5.600 5.570 5.606 5.476 5.665 25,814,481 5.5823 1.06%
2012-06-05 0 9.390 9.390 9.400 9.300 9.600 19,793,332 186,901,185 9.4426 5.541 5.541 5.547 5.488 5.665 33,542,661 5.5720 2.74%
2012-06-04 0 9.140 9.100 9.160 8.870 9.180 14,735,144 133,231,075 9.0417 5.393 5.370 5.405 5.234 5.417 24,970,831 5.3355 -0.22%
2012-06-01 0 9.160 9.150 9.200 8.810 9.400 21,285,593 195,228,487 9.1719 5.405 5.399 5.429 5.199 5.547 36,071,513 5.4123 3.04%
2012-05-31 0 8.890 8.870 8.880 8.760 9.060 16,214,804 143,983,943 8.8798 5.246 5.234 5.240 5.169 5.346 27,478,329 5.2399 -0.22%
2012-05-30 0 8.910 8.900 8.910 8.880 9.170 16,435,898 146,879,567 8.9365 5.258 5.252 5.258 5.240 5.411 27,853,004 5.2734 -2.62%
2012-05-29 0 9.150 9.140 9.150 9.020 9.160 11,648,441 105,874,877 9.0892 5.399 5.393 5.399 5.323 5.405 19,739,967 5.3635 0.44%
2012-05-28 0 9.110 9.110 9.140 9.100 9.230 5,303,535 48,512,840 9.1473 5.376 5.376 5.393 5.370 5.447 8,987,606 5.3977 -0.98%
2012-05-25 0 9.200 9.150 9.210 9.080 9.300 10,886,289 99,862,980 9.1733 5.429 5.399 5.435 5.358 5.488 18,448,390 5.4131 -0.86%
2012-05-24 0 9.280 9.250 9.300 9.220 9.750 23,001,686 214,629,501 9.3310 5.476 5.458 5.488 5.441 5.753 38,979,681 5.5062 -4.23%
2012-05-23 0 9.690 9.680 9.710 9.190 9.810 15,280,322 145,218,965 9.5037 5.718 5.712 5.730 5.423 5.789 25,894,714 5.6081 0.41%
2012-05-22 0 9.650 9.650 9.710 9.530 10.24 32,697,459 322,550,798 9.8647 5.694 5.694 5.730 5.624 6.043 55,410,569 5.8211 2.22%
2012-05-21 0 9.440 9.430 9.490 9.150 9.570 9,525,706 89,177,553 9.3618 5.570 5.565 5.600 5.399 5.647 16,142,685 5.5243 2.39%
2012-05-18 0 9.220 9.200 9.250 9.010 9.300 21,029,952 193,687,193 9.2101 5.441 5.429 5.458 5.317 5.488 35,638,293 5.4348 0.33%
2012-05-17 0 9.190 9.160 9.190 8.950 9.360 14,874,818 135,745,351 9.1258 5.423 5.405 5.423 5.281 5.523 25,207,529 5.3851 4.31%
2012-05-16 0 8.810 8.780 8.810 8.560 9.100 24,153,633 212,598,051 8.8019 5.199 5.181 5.199 5.051 5.370 40,931,822 5.1940 -3.61%
2012-05-15 0 9.140 9.110 9.170 9.100 9.480 12,623,563 116,174,034 9.2030 5.393 5.376 5.411 5.370 5.594 21,392,452 5.4306 -2.56%
2012-05-14 0 9.380 9.340 9.380 9.180 9.460 9,463,404 88,362,636 9.3373 5.535 5.511 5.535 5.417 5.582 16,037,106 5.5099 0.54%
2012-05-11 0 9.330 9.300 9.330 9.250 9.420 10,417,249 96,985,802 9.3101 5.506 5.488 5.506 5.458 5.559 17,653,534 5.4938 -0.85%
2012-05-10 0 9.410 9.390 9.410 9.260 9.450 8,129,757 76,123,464 9.3636 5.553 5.541 5.553 5.464 5.576 13,777,048 5.5254 0.43%
2012-05-09 0 9.370 9.340 9.370 9.210 9.450 7,536,870 70,494,475 9.3533 5.529 5.511 5.529 5.435 5.576 12,772,315 5.5193 0.11%
2012-05-08 0 9.360 9.340 9.370 9.170 9.400 15,742,846 145,768,087 9.2593 5.523 5.511 5.529 5.411 5.547 26,678,528 5.4639 -0.95%
2012-05-07 0 9.450 9.420 9.440 9.000 9.480 14,431,196 133,600,216 9.2577 5.576 5.559 5.570 5.311 5.594 24,455,747 5.4629 3.73%
2012-05-04 0 9.110 9.100 9.110 9.090 9.230 18,441,176 168,104,139 9.1157 5.376 5.370 5.376 5.364 5.447 31,251,238 5.3791 -1.73%
2012-05-03 0 9.270 9.270 9.280 9.230 9.580 19,277,706 179,624,753 9.3177 5.470 5.470 5.476 5.447 5.653 32,668,859 5.4983 -2.47%
2012-05-02 0 9.610 9.590 9.630 9.500 9.720 8,348,344 80,039,903 9.5875 5.609 5.597 5.620 5.544 5.673 14,304,512 5.5954 0.95%
2012-04-30 0 9.520 9.550 9.560 9.460 9.740 12,037,358 115,037,910 9.5567 5.556 5.574 5.579 5.521 5.684 20,625,472 5.5775 -1.55%
2012-04-27 0 9.670 9.660 9.690 9.500 9.780 10,398,960 100,532,331 9.6675 5.644 5.638 5.655 5.544 5.708 17,818,151 5.6421 1.79%
2012-04-26 0 9.500 9.500 9.520 9.370 9.580 18,544,035 175,234,964 9.4497 5.544 5.544 5.556 5.468 5.591 31,774,371 5.5150 -0.11%
2012-04-25 0 9.510 9.500 9.520 9.250 9.580 24,786,197 234,460,502 9.4593 5.550 5.544 5.556 5.398 5.591 42,470,035 5.5206 1.28%
2012-04-24 0 9.390 9.370 9.390 9.140 9.480 15,724,895 147,430,908 9.3756 5.480 5.468 5.480 5.334 5.533 26,943,901 5.4718 2.74%
2012-04-23 0 9.140 9.140 9.150 9.090 9.370 10,765,621 99,015,049 9.1973 5.334 5.334 5.340 5.305 5.468 18,446,408 5.3677 -1.40%
2012-04-20 0 9.270 9.260 9.300 9.010 9.350 23,635,464 217,821,967 9.2159 5.410 5.404 5.428 5.258 5.457 40,498,306 5.3785 3.58%
2012-04-19 0 8.950 8.950 8.960 8.740 8.980 9,062,950 80,232,551 8.8528 5.223 5.223 5.229 5.101 5.241 15,528,958 5.1666 1.36%
2012-04-18 0 8.830 8.810 8.830 8.740 8.880 7,718,778 67,971,553 8.8060 5.153 5.142 5.153 5.101 5.183 13,225,779 5.1393 1.96%
2012-04-17 0 8.660 8.640 8.660 8.550 9.040 12,438,817 108,288,127 8.7057 5.054 5.042 5.054 4.990 5.276 21,313,354 5.0808 -3.67%
2012-04-16 0 8.990 8.940 8.980 8.510 9.060 9,220,707 81,753,276 8.8663 5.247 5.218 5.241 4.967 5.288 15,799,267 5.1745 3.45%
2012-04-13 0 8.690 8.690 8.700 8.500 8.720 9,314,091 80,421,395 8.6344 5.072 5.072 5.077 4.961 5.089 15,959,276 5.0392 1.28%
2012-04-12 0 8.580 8.550 8.580 8.360 8.590 11,576,063 98,241,565 8.4866 5.007 4.990 5.007 4.879 5.013 19,835,064 4.9529 0.35%
2012-04-11 0 8.550 8.540 8.560 8.500 8.700 8,869,164 76,022,378 8.5715 4.990 4.984 4.996 4.961 5.077 15,196,914 5.0025 -1.27%
2012-04-10 0 8.660 8.670 8.680 8.640 8.790 10,715,773 93,167,021 8.6944 5.054 5.060 5.066 5.042 5.130 18,360,996 5.0742 -0.92%
2012-04-05 0 8.740 8.690 8.740 8.550 8.830 15,071,039 130,891,514 8.6850 5.101 5.072 5.101 4.990 5.153 25,823,548 5.0687 -2.78%
2012-04-03 0 8.990 8.940 8.990 8.500 9.050 21,725,040 192,947,373 8.8813 5.247 5.218 5.247 4.961 5.282 37,224,880 5.1833 4.66%
2012-04-02 0 8.590 8.570 8.590 8.340 8.680 11,277,700 96,212,163 8.5312 5.013 5.002 5.013 4.867 5.066 19,323,832 4.9789 -1.04%
2012-03-30 0 8.680 8.660 8.700 8.310 9.000 24,295,428 210,894,579 8.6804 5.066 5.054 5.077 4.850 5.253 41,629,124 5.0660 2.12%
2012-03-29 0 8.500 8.490 8.500 8.400 8.530 7,207,153 60,976,279 8.4605 4.961 4.955 4.961 4.902 4.978 12,349,133 4.9377 0.59%
2012-03-28 0 8.450 8.420 8.460 8.300 8.580 19,000,664 160,315,358 8.4374 4.932 4.914 4.937 4.844 5.007 32,556,784 4.9242 -1.63%
2012-03-27 0 8.590 8.560 8.600 8.480 8.690 13,303,826 113,380,472 8.5224 5.013 4.996 5.019 4.949 5.072 22,795,508 4.9738 -0.12%
2012-03-26 0 8.600 8.580 8.630 8.500 8.690 7,446,793 63,883,094 8.5786 5.019 5.007 5.037 4.961 5.072 12,759,745 5.0066 0.00%
2012-03-23 0 8.600 8.590 8.610 8.500 8.700 12,201,271 104,820,439 8.5909 5.019 5.013 5.025 4.961 5.077 20,906,330 5.0138 -2.60%
2012-03-22 0 8.830 8.830 8.840 8.630 8.920 15,578,011 137,114,375 8.8018 5.153 5.153 5.159 5.037 5.206 26,692,222 5.1369 1.61%
2012-03-21 0 8.690 8.650 8.690 8.500 8.720 9,177,397 79,292,599 8.6400 5.072 5.048 5.072 4.961 5.089 15,725,057 5.0424 2.12%
2012-03-20 0 8.510 8.500 8.520 8.500 8.700 12,058,000 103,133,861 8.5531 4.967 4.961 4.972 4.961 5.077 20,660,841 4.9918 -0.12%
2012-03-19 0 8.520 8.530 8.570 8.500 8.740 8,152,954 70,161,833 8.6057 4.972 4.978 5.002 4.961 5.101 13,969,720 5.0224 -2.85%
2012-03-16 0 8.770 8.740 8.790 8.730 8.960 7,095,284 62,510,540 8.8102 5.118 5.101 5.130 5.095 5.229 12,157,450 5.1417 -0.34%
2012-03-15 0 8.800 8.770 8.810 8.680 9.000 11,634,003 102,424,979 8.8039 5.136 5.118 5.142 5.066 5.253 19,934,341 5.1381 -1.57%
2012-03-14 0 8.940 8.940 8.960 8.800 9.050 15,994,582 143,186,990 8.9522 5.218 5.218 5.229 5.136 5.282 27,405,998 5.2247 1.59%
2012-03-13 0 8.800 8.790 8.820 8.670 9.070 15,965,165 142,284,777 8.9122 5.136 5.130 5.147 5.060 5.293 27,355,593 5.2013 1.27%
2012-03-12 0 8.690 8.690 8.700 8.500 8.760 10,108,227 86,741,003 8.5812 5.072 5.072 5.077 4.961 5.112 17,319,993 5.0081 0.00%
2012-03-09 0 8.690 8.690 8.700 8.370 8.870 29,407,379 253,618,502 8.6243 5.072 5.072 5.077 4.885 5.177 50,388,223 5.0333 -0.80%
2012-03-08 0 8.760 8.750 8.770 8.260 8.800 57,649,291 486,937,273 8.4465 5.112 5.107 5.118 4.821 5.136 98,779,470 4.9295 4.66%
2012-03-07 0 8.370 8.340 8.370 7.840 8.380 52,258,934 426,746,683 8.1660 4.885 4.867 4.885 4.576 4.891 89,543,336 4.7658 7.03%
2012-03-06 0 7.820 7.810 7.820 7.280 7.900 39,690,050 304,812,908 7.6798 4.564 4.558 4.564 4.249 4.611 68,007,118 4.4821 3.99%
2012-03-05 0 7.520 7.520 7.530 7.510 7.780 7,351,770 56,043,848 7.6232 4.389 4.389 4.395 4.383 4.541 12,596,928 4.4490 -1.83%
2012-03-02 0 7.660 7.650 7.690 7.520 7.750 11,297,445 86,737,946 7.6777 4.470 4.465 4.488 4.389 4.523 19,357,664 4.4808 2.13%
2012-03-01 0 7.500 7.460 7.500 7.460 7.790 9,355,903 71,194,844 7.6096 4.377 4.354 4.377 4.354 4.546 16,030,919 4.4411 -2.85%
2012-02-29 0 7.720 7.670 7.720 7.460 7.750 17,674,578 134,541,522 7.6121 4.506 4.476 4.506 4.354 4.523 30,284,595 4.4426 1.98%
2012-02-28 0 7.570 7.560 7.590 7.260 7.600 21,012,100 156,625,636 7.4541 4.418 4.412 4.430 4.237 4.435 36,003,289 4.3503 4.85%
2012-02-27 0 7.220 7.190 7.220 7.180 7.310 7,206,860 52,128,330 7.2332 4.214 4.196 4.214 4.190 4.266 12,348,631 4.2214 0.42%
2012-02-24 0 7.190 7.190 7.200 7.150 7.370 13,245,311 95,465,157 7.2075 4.196 4.196 4.202 4.173 4.301 22,695,245 4.2064 0.28%
2012-02-23 0 7.170 7.170 7.200 7.150 7.280 13,053,680 93,863,427 7.1906 4.185 4.185 4.202 4.173 4.249 22,366,894 4.1965 -0.42%
2012-02-22 0 7.200 7.190 7.220 7.150 7.320 11,003,383 79,617,703 7.2357 4.202 4.196 4.214 4.173 4.272 18,853,802 4.2229 -1.23%
2012-02-21 0 7.290 7.260 7.290 7.240 7.410 12,572,627 92,132,181 7.3280 4.255 4.237 4.255 4.225 4.325 21,542,632 4.2767 -0.68%
2012-02-20 0 7.340 7.340 7.350 7.340 7.480 14,438,832 106,706,904 7.3903 4.284 4.284 4.290 4.284 4.365 24,740,290 4.3131 0.00%
2012-02-17 0 7.340 7.340 7.350 7.260 7.500 18,032,430 132,259,743 7.3345 4.284 4.284 4.290 4.237 4.377 30,897,759 4.2806 0.41%
2012-02-16 0 7.310 7.310 7.330 7.120 7.390 22,916,830 166,954,727 7.2852 4.266 4.266 4.278 4.155 4.313 39,266,959 4.2518 2.81%
2012-02-15 0 7.110 7.100 7.110 7.000 7.140 24,607,397 174,122,272 7.0760 4.150 4.144 4.150 4.085 4.167 42,163,669 4.1297 0.71%
2012-02-14 0 7.060 7.060 7.080 6.980 7.100 15,327,004 107,930,695 7.0419 4.120 4.120 4.132 4.074 4.144 26,262,133 4.1097 0.14%
2012-02-13 0 7.050 7.050 7.060 7.030 7.250 10,997,046 78,323,739 7.1223 4.114 4.114 4.120 4.103 4.231 18,842,944 4.1567 -0.84%
2012-02-10 0 7.110 7.110 7.140 7.050 7.220 15,511,954 110,488,849 7.1228 4.150 4.150 4.167 4.114 4.214 26,579,036 4.1570 -1.39%
2012-02-09 0 7.210 7.200 7.210 7.160 7.280 14,700,100 105,850,801 7.2007 4.208 4.202 4.208 4.179 4.249 25,187,961 4.2024 -1.37%
2012-02-08 0 7.310 7.310 7.320 7.210 7.360 14,056,489 102,521,012 7.2935 4.266 4.266 4.272 4.208 4.295 24,085,162 4.2566 0.14%
2012-02-07 0 7.300 7.280 7.300 7.220 7.320 12,167,016 88,503,158 7.2740 4.260 4.249 4.260 4.214 4.272 20,847,635 4.2452 1.81%
2012-02-06 0 7.170 7.160 7.170 7.150 7.390 13,786,945 99,605,483 7.2246 4.185 4.179 4.185 4.173 4.313 23,623,311 4.2164 -1.78%
2012-02-03 0 7.300 7.280 7.300 7.200 7.380 11,207,911 81,690,110 7.2886 4.260 4.249 4.260 4.202 4.307 19,204,252 4.2538 -0.27%
2012-02-02 0 7.320 7.310 7.320 7.210 7.380 17,515,000 127,935,672 7.3043 4.272 4.266 4.272 4.208 4.307 30,011,166 4.2629 2.81%
2012-02-01 0 7.120 7.120 7.130 7.030 7.230 20,405,939 145,377,783 7.1243 4.155 4.155 4.161 4.103 4.220 34,964,660 4.1578 -0.97%
2012-01-31 0 7.190 7.190 7.210 6.970 7.230 44,249,700 315,613,866 7.1326 4.196 4.196 4.208 4.068 4.220 75,819,873 4.1627 5.12%
2012-01-30 0 6.840 6.840 6.860 6.830 7.140 51,594,218 359,332,672 6.9646 3.992 3.992 4.004 3.986 4.167 88,404,375 4.0646 -4.34%
2012-01-27 0 7.150 7.140 7.150 7.100 7.460 29,372,926 211,617,925 7.2045 4.173 4.167 4.173 4.144 4.354 50,329,189 4.2047 -3.38%
2012-01-26 0 7.400 7.400 7.410 7.300 7.930 22,895,319 171,658,296 7.4975 4.319 4.319 4.325 4.260 4.628 39,230,100 4.3757 -1.46%
2012-01-20 0 7.510 7.500 7.510 7.450 7.900 24,033,924 182,140,136 7.5785 4.383 4.377 4.383 4.348 4.611 41,181,049 4.4229 -3.10%
2012-01-19 0 7.750 7.710 7.740 7.700 7.850 20,162,445 155,999,579 7.7371 4.523 4.500 4.517 4.494 4.581 34,547,444 4.5155 0.26%
2012-01-18 0 7.730 7.730 7.750 7.520 7.820 18,059,762 139,379,700 7.7177 4.511 4.511 4.523 4.389 4.564 30,944,591 4.5042 1.31%
2012-01-17 0 7.630 7.630 7.640 7.500 7.750 10,576,000 80,576,913 7.6188 4.453 4.453 4.459 4.377 4.523 18,121,501 4.4465 1.06%
2012-01-16 0 7.550 7.550 7.560 7.530 7.700 2,552,575 19,354,602 7.5824 4.406 4.406 4.412 4.395 4.494 4,373,723 4.4252 -2.08%
2012-01-13 0 7.710 7.700 7.720 7.570 7.770 8,251,606 63,368,220 7.6795 4.500 4.494 4.506 4.418 4.535 14,138,756 4.4819 1.31%
2012-01-12 0 7.610 7.580 7.610 7.570 7.790 11,460,000 87,982,158 7.6773 4.441 4.424 4.441 4.418 4.546 19,636,195 4.4806 -1.81%
2012-01-11 0 7.750 7.730 7.750 7.500 7.780 10,924,600 84,212,798 7.7085 4.523 4.511 4.523 4.377 4.541 18,718,811 4.4988 3.75%
2012-01-10 0 7.470 7.460 7.480 7.360 7.530 14,729,091 109,711,668 7.4486 4.360 4.354 4.365 4.295 4.395 25,237,636 4.3471 0.95%
2012-01-09 0 7.400 7.360 7.420 7.240 7.430 15,962,941 116,899,766 7.3232 4.319 4.295 4.330 4.225 4.336 27,351,782 4.2739 1.37%
2012-01-06 0 7.300 7.290 7.300 7.210 7.500 11,035,117 80,807,138 7.3227 4.260 4.255 4.260 4.208 4.377 18,908,177 4.2737 -2.14%
2012-01-05 0 7.460 7.460 7.470 7.400 7.560 13,473,584 100,835,430 7.4839 4.354 4.354 4.360 4.319 4.412 23,086,381 4.3677 -0.13%
2012-01-04 0 7.470 7.470 7.480 7.460 7.730 18,900,543 143,062,343 7.5692 4.360 4.360 4.365 4.354 4.511 32,385,231 4.4175 -3.61%
2012-01-03 0 7.750 7.740 7.750 7.660 8.000 13,826,540 106,500,601 7.7026 4.523 4.517 4.523 4.470 4.669 23,691,155 4.4954 0.00%
2011-12-30 0 7.750 7.720 7.760 7.570 7.890 7,680,046 59,246,693 7.7144 4.523 4.506 4.529 4.418 4.605 13,159,414 4.5022 -1.40%
2011-12-29 0 7.860 7.860 7.900 7.740 7.920 6,130,039 48,077,078 7.8429 4.587 4.587 4.611 4.517 4.622 10,503,546 4.5772 -1.75%
2011-12-28 0 8.000 7.970 8.000 7.710 8.100 9,055,490 71,939,166 7.9443 4.669 4.651 4.669 4.500 4.727 15,516,175 4.6364 0.38%
2011-12-23 0 7.970 7.970 8.000 7.880 8.000 8,785,891 70,118,906 7.9809 4.651 4.651 4.669 4.599 4.669 15,054,230 4.6578 -0.38%
2011-12-22 0 8.000 7.990 8.000 7.800 8.020 9,470,441 75,346,166 7.9559 4.669 4.663 4.669 4.552 4.681 16,227,175 4.6432 2.70%
2011-12-21 0 7.790 7.780 7.810 7.620 7.820 11,844,875 91,160,917 7.6962 4.546 4.541 4.558 4.447 4.564 20,295,661 4.4916 3.04%
2011-12-20 0 7.560 7.550 7.580 7.500 7.690 11,219,894 85,027,963 7.5783 4.412 4.406 4.424 4.377 4.488 19,224,784 4.4228 -0.53%
2011-12-19 0 7.600 7.590 7.610 7.500 7.770 9,952,711 75,431,067 7.5789 4.435 4.430 4.441 4.377 4.535 17,053,523 4.4232 -1.94%
2011-12-16 0 7.750 7.700 7.770 7.550 7.960 11,248,277 86,960,996 7.7311 4.523 4.494 4.535 4.406 4.646 19,273,417 4.5120 0.78%
2011-12-15 0 7.690 7.670 7.700 7.410 7.720 14,880,106 113,966,297 7.6590 4.488 4.476 4.494 4.325 4.506 25,496,393 4.4699 0.00%
2011-12-14 0 7.690 7.670 7.690 7.650 7.800 13,322,000 102,677,295 7.7073 4.488 4.476 4.488 4.465 4.552 22,826,648 4.4981 -0.90%
2011-12-13 0 7.760 7.760 7.810 7.710 7.920 12,764,888 99,342,134 7.7825 4.529 4.529 4.558 4.500 4.622 21,872,062 4.5420 -0.89%
2011-12-12 0 7.830 7.820 7.850 7.770 7.960 8,246,534 64,895,870 7.8695 4.570 4.564 4.581 4.535 4.646 14,130,066 4.5928 0.90%
2011-12-09 0 7.760 7.760 7.800 7.650 7.900 12,657,043 98,557,470 7.7868 4.529 4.529 4.552 4.465 4.611 21,687,275 4.5445 -2.51%
2011-12-08 0 7.960 7.930 7.980 7.890 8.040 17,501,862 139,734,167 7.9840 4.646 4.628 4.657 4.605 4.692 29,988,654 4.6596 -0.38%
2011-12-07 0 7.990 7.990 8.000 7.960 8.110 24,825,578 198,687,088 8.0033 4.663 4.663 4.669 4.646 4.733 42,537,513 4.6709 -0.99%
2011-12-06 0 8.070 8.060 8.070 7.990 8.190 28,393,209 229,362,202 8.0781 4.710 4.704 4.710 4.663 4.780 48,650,488 4.7145 -1.59%
2011-12-05 0 8.200 8.190 8.210 7.750 8.380 49,132,304 394,884,714 8.0372 4.786 4.780 4.791 4.523 4.891 84,185,996 4.6906 3.14%
2011-12-02 0 7.950 8.000 8.010 7.610 8.020 191,887,838 1,512,117,771 7.8802 4.640 4.669 4.675 4.441 4.681 328,791,189 4.5990 0.51%
2011-12-01 0 7.910 7.870 7.890 7.810 8.120 47,083,111 376,305,154 7.9924 4.616 4.593 4.605 4.558 4.739 80,674,795 4.6645 0.38%
2011-11-30 0 7.880 7.880 7.910 7.810 8.000 30,428,995 240,612,060 7.9073 4.599 4.599 4.616 4.558 4.669 52,138,716 4.6148 -0.63%
2011-11-29 0 7.930 7.900 7.920 7.700 7.990 38,849,850 304,610,370 7.8407 4.628 4.611 4.622 4.494 4.663 66,567,473 4.5760 2.45%
2011-11-28 0 7.740 7.730 7.750 7.400 7.770 37,538,294 288,050,327 7.6735 4.517 4.511 4.523 4.319 4.535 64,320,180 4.4784 5.45%
2011-11-25 0 7.340 7.320 7.340 7.160 7.400 16,794,500 122,333,901 7.2842 4.284 4.272 4.284 4.179 4.319 28,776,621 4.2512 1.66%
2011-11-24 0 7.220 7.200 7.230 7.140 7.260 12,945,598 93,347,602 7.2108 4.214 4.202 4.220 4.167 4.237 22,181,701 4.2083 0.00%
2011-11-23 0 7.220 7.190 7.200 7.100 7.300 16,079,811 115,579,623 7.1879 4.214 4.196 4.202 4.144 4.260 27,552,034 4.1950 -0.69%
2011-11-22 0 7.270 7.270 7.290 7.090 7.310 19,060,356 136,765,571 7.1754 4.243 4.243 4.255 4.138 4.266 32,659,064 4.1877 1.54%
2011-11-21 0 7.160 7.140 7.160 7.080 7.290 19,546,813 140,428,754 7.1842 4.179 4.167 4.179 4.132 4.255 33,492,586 4.1928 -0.83%
2011-11-18 0 7.220 7.220 7.240 7.150 7.570 16,075,110 117,397,879 7.3031 4.214 4.214 4.225 4.173 4.418 27,543,979 4.2622 -3.22%
2011-11-17 0 7.460 7.440 7.460 7.170 7.500 16,110,124 119,337,701 7.4076 4.354 4.342 4.354 4.185 4.377 27,603,974 4.3232 2.47%
2011-11-16 0 7.280 7.280 7.290 7.110 7.450 33,476,871 243,428,915 7.2716 4.249 4.249 4.255 4.150 4.348 57,361,114 4.2438 -1.62%
2011-11-15 0 7.400 7.390 7.400 7.310 7.470 27,544,346 203,564,960 7.3904 4.319 4.313 4.319 4.266 4.360 47,195,999 4.3132 -0.54%
2011-11-14 0 7.440 7.440 7.450 7.390 8.160 73,576,501 562,647,513 7.6471 4.342 4.342 4.348 4.313 4.762 126,070,029 4.4630 6.13%
2011-11-11 0 7.010 6.960 7.020 6.760 7.070 14,877,609 102,480,298 6.8882 4.091 4.062 4.097 3.945 4.126 25,492,115 4.0201 -0.43%
2011-11-10 0 7.040 7.030 7.040 6.880 7.100 4,343,966 30,880,342 7.1088 4.109 4.103 4.109 4.015 4.144 7,443,191 4.1488 -1.68%
2011-11-09 0 7.160 7.160 7.200 7.150 7.400 4,701,100 34,077,402 7.2488 4.179 4.179 4.202 4.173 4.319 8,055,124 4.2305 0.28%
2011-11-08 0 7.140 7.130 7.160 7.050 7.300 3,471,000 24,748,625 7.1301 4.167 4.161 4.179 4.114 4.260 5,947,403 4.1612 -1.38%
2011-11-07 0 7.240 7.210 7.260 7.000 7.370 4,143,902 29,859,224 7.2056 4.225 4.208 4.237 4.085 4.301 7,100,390 4.2053 0.42%
2011-11-04 0 7.210 7.160 7.230 7.060 7.230 5,558,263 39,830,930 7.1661 4.208 4.179 4.220 4.120 4.220 9,523,834 4.1822 2.27%
2011-11-03 0 7.050 7.030 7.090 6.970 7.190 5,138,877 36,115,484 7.0279 4.114 4.103 4.138 4.068 4.196 8,805,235 4.1016 -2.08%
2011-11-02 0 7.200 7.170 7.200 7.130 7.290 5,702,958 41,118,706 7.2101 4.202 4.185 4.202 4.161 4.255 9,771,762 4.2079 0.14%
2011-11-01 0 7.190 7.150 7.190 6.930 7.280 7,541,447 53,740,078 7.1260 4.196 4.173 4.196 4.044 4.249 12,921,931 4.1588 -1.24%
2011-10-31 0 7.280 7.240 7.250 7.030 7.300 8,447,310 61,315,326 7.2586 4.249 4.225 4.231 4.103 4.260 14,474,086 4.2362 -0.27%
2011-10-28 0 7.300 7.290 7.300 7.160 7.450 16,674,641 121,853,514 7.3077 4.260 4.255 4.260 4.179 4.348 28,571,248 4.2649 2.53%
2011-10-27 0 7.120 7.090 7.140 7.070 7.150 9,975,309 70,839,634 7.1015 4.155 4.138 4.167 4.126 4.173 17,092,244 4.1445 0.42%
2011-10-26 0 7.090 7.070 7.090 6.960 7.100 7,226,158 51,237,201 7.0905 4.138 4.126 4.138 4.062 4.144 12,381,697 4.1381 -0.14%
2011-10-25 0 7.100 7.080 7.100 7.050 7.120 8,592,403 60,982,017 7.0972 4.144 4.132 4.144 4.114 4.155 14,722,697 4.1420 0.28%
2011-10-24 0 7.080 7.050 7.080 6.960 7.110 9,910,651 69,896,301 7.0526 4.132 4.114 4.132 4.062 4.150 16,981,455 4.1160 1.29%
2011-10-21 0 6.990 6.970 6.990 6.850 7.040 9,721,857 67,545,431 6.9478 4.079 4.068 4.079 3.998 4.109 16,657,965 4.0548 1.30%
2011-10-20 0 6.900 6.890 6.900 6.790 7.000 18,015,200 124,062,727 6.8866 4.027 4.021 4.027 3.963 4.085 30,868,236 4.0191 -0.14%
2011-10-19 0 6.910 6.850 6.930 6.810 6.980 8,963,544 60,843,087 6.7878 4.033 3.998 4.044 3.974 4.074 15,358,630 3.9615 2.52%
2011-10-18 0 6.740 6.720 6.760 6.530 6.920 5,198,650 34,822,680 6.6984 3.934 3.922 3.945 3.811 4.039 8,907,653 3.9093 -4.26%
2011-10-17 0 7.040 7.020 7.040 6.700 7.050 6,274,341 43,653,935 6.9575 4.109 4.097 4.109 3.910 4.114 10,750,801 4.0605 4.30%
2011-10-14 0 6.750 6.720 6.750 6.700 7.000 5,785,895 39,370,604 6.8046 3.939 3.922 3.939 3.910 4.085 9,913,871 3.9713 -2.88%
2011-10-13 0 6.950 6.900 6.960 6.860 6.990 13,961,890 96,511,949 6.9125 4.056 4.027 4.062 4.004 4.079 23,923,071 4.0343 0.87%
2011-10-12 0 6.890 6.860 6.870 6.810 6.980 6,185,689 42,740,015 6.9095 4.021 4.004 4.009 3.974 4.074 10,598,900 4.0325 -0.58%
2011-10-11 0 6.930 6.910 6.930 6.850 7.140 12,965,168 89,723,714 6.9204 4.044 4.033 4.044 3.998 4.167 22,215,233 4.0388 4.21%
2011-10-10 0 6.650 6.620 6.650 6.560 6.790 4,292,927 28,549,919 6.6505 3.881 3.864 3.881 3.829 3.963 7,355,738 3.8813 0.30%
2011-10-07 0 6.630 6.620 6.680 6.400 6.730 16,240,350 107,513,395 6.6201 3.869 3.864 3.899 3.735 3.928 27,827,110 3.8636 4.25%
2011-10-06 0 6.360 6.360 6.370 6.120 6.700 39,629,440 250,731,849 6.3269 3.712 3.712 3.718 3.572 3.910 67,903,265 3.6925 4.09%
2011-10-04 0 6.110 6.110 6.120 6.110 6.630 24,525,417 154,148,819 6.2853 3.566 3.566 3.572 3.566 3.869 42,023,200 3.6682 -7.14%
2011-10-03 0 6.580 6.580 6.620 6.480 6.890 20,190,863 132,535,313 6.5641 3.840 3.840 3.864 3.782 4.021 34,596,137 3.8309 -7.06%
2011-09-30 0 7.080 6.990 7.000 6.970 7.500 34,040,000 242,174,183 7.1144 4.132 4.079 4.085 4.068 4.377 58,326,011 4.1521 1.29%
2011-09-28 0 6.990 6.960 7.000 6.740 7.140 28,573,229 200,639,389 7.0219 4.079 4.062 4.085 3.934 4.167 48,958,944 4.0981 5.59%
2011-09-27 0 6.620 6.600 6.610 6.490 6.660 14,301,155 93,854,815 6.5627 3.864 3.852 3.858 3.788 3.887 24,504,387 3.8301 1.85%
2011-09-26 0 6.500 6.500 6.550 6.380 7.110 21,450,696 143,082,712 6.6703 3.794 3.794 3.823 3.723 4.150 36,754,804 3.8929 -0.31%
2011-09-23 0 6.520 6.510 6.520 6.460 7.000 29,829,576 195,124,423 6.5413 3.805 3.799 3.805 3.770 4.085 51,111,638 3.8176 -7.25%
2011-09-22 0 7.030 7.000 7.050 7.000 7.250 9,284,242 65,569,586 7.0625 4.103 4.085 4.114 4.085 4.231 15,908,132 4.1218 -2.90%
2011-09-21 0 7.240 7.230 7.240 7.110 7.490 16,891,909 123,575,498 7.3157 4.225 4.220 4.225 4.150 4.371 28,943,527 4.2695 0.98%
2011-09-20 0 7.170 7.150 7.170 7.130 7.300 18,415,322 132,435,313 7.1916 4.185 4.173 4.185 4.161 4.260 31,553,827 4.1971 0.00%
2011-09-19 0 7.170 7.180 7.210 7.100 7.320 16,108,068 115,395,820 7.1639 4.185 4.190 4.208 4.144 4.272 27,600,451 4.1809 -3.11%
2011-09-16 0 7.400 7.400 7.450 7.240 7.500 26,859,288 199,230,585 7.4176 4.319 4.319 4.348 4.225 4.377 46,022,183 4.3290 2.78%
2011-09-15 0 7.200 7.140 7.200 6.810 7.240 28,736,401 202,635,594 7.0515 4.202 4.167 4.202 3.974 4.225 49,238,532 4.1154 2.13%
2011-09-14 0 7.050 7.050 7.060 6.980 7.120 18,721,129 131,973,683 7.0495 4.114 4.114 4.120 4.074 4.155 32,077,813 4.1142 0.57%
2011-09-12 0 7.010 7.000 7.010 6.850 7.210 13,516,000 94,891,735 7.0207 4.091 4.085 4.091 3.998 4.208 23,159,059 4.0974 -2.77%
2011-09-09 0 7.210 7.200 7.210 7.100 7.260 8,255,946 59,513,163 7.2085 4.208 4.202 4.208 4.144 4.237 14,146,193 4.2070 0.37%
2011-09-08 0 7.230 7.230 7.240 6.920 7.310 16,285,124 117,051,085 7.1876 4.192 4.192 4.198 4.012 4.239 28,085,498 4.1677 3.88%
2011-09-07 0 6.960 6.950 6.960 6.750 6.970 7,380,743 50,806,297 6.8836 4.036 4.030 4.036 3.914 4.041 12,728,908 3.9914 0.43%
2011-09-06 0 6.930 6.920 6.930 6.900 6.960 10,229,900 70,862,515 6.9270 4.018 4.012 4.018 4.001 4.036 17,642,595 4.0166 -1.28%
2011-09-05 0 7.020 7.010 7.020 6.790 7.030 9,847,601 67,983,291 6.9035 4.070 4.065 4.070 3.937 4.076 16,983,278 4.0030 2.48%
2011-09-02 0 6.850 6.830 6.850 6.800 6.920 9,567,300 65,501,308 6.8464 3.972 3.960 3.972 3.943 4.012 16,499,868 3.9698 0.15%
2011-09-01 0 6.840 6.820 6.830 6.660 6.900 19,909,554 135,573,867 6.8095 3.966 3.955 3.960 3.862 4.001 34,336,229 3.9484 6.05%
2011-08-31 0 6.450 6.450 6.460 6.380 6.600 9,747,933 62,976,782 6.4605 3.740 3.740 3.746 3.699 3.827 16,811,389 3.7461 -1.23%
2011-08-30 0 6.530 6.530 6.540 6.530 6.660 8,187,032 53,963,918 6.5914 3.786 3.786 3.792 3.786 3.862 14,119,443 3.8220 -0.61%
2011-08-29 0 6.570 6.580 6.600 6.550 6.770 10,929,308 72,526,632 6.6360 3.810 3.815 3.827 3.798 3.926 18,848,801 3.8478 1.86%
2011-08-26 0 6.450 6.430 6.470 6.340 6.740 18,772,174 121,287,645 6.4610 3.740 3.728 3.752 3.676 3.908 32,374,691 3.7464 0.94%
2011-08-25 0 6.390 6.370 6.380 6.100 6.480 18,042,133 113,846,226 6.3100 3.705 3.694 3.699 3.537 3.757 31,115,655 3.6588 4.58%
2011-08-24 0 6.110 6.110 6.140 6.030 6.310 68,750,806 421,167,990 6.1260 3.543 3.543 3.560 3.496 3.659 118,568,373 3.5521 -2.71%
2011-08-23 0 6.280 6.280 6.290 6.280 6.680 29,346,669 187,734,403 6.3971 3.641 3.641 3.647 3.641 3.873 50,611,578 3.7093 -4.27%
2011-08-22 0 6.560 6.550 6.590 6.510 6.700 8,865,475 58,209,505 6.5659 3.804 3.798 3.821 3.775 3.885 15,289,493 3.8072 -0.91%
2011-08-19 0 6.620 6.590 6.640 6.550 6.700 14,633,977 96,739,286 6.6106 3.839 3.821 3.850 3.798 3.885 25,237,913 3.8331 -1.19%
2011-08-18 0 6.700 6.700 6.710 6.580 7.100 29,688,000 199,862,560 6.7321 3.885 3.885 3.891 3.815 4.117 51,200,241 3.9035 -4.29%
2011-08-17 0 7.000 6.990 7.000 6.930 7.400 14,367,931 101,837,015 7.0878 4.059 4.053 4.059 4.018 4.291 24,779,087 4.1098 -3.18%
2011-08-16 0 7.230 7.190 7.230 7.150 7.500 22,245,581 161,080,814 7.2410 4.192 4.169 4.192 4.146 4.349 38,364,966 4.1986 -2.82%
2011-08-15 0 7.440 7.430 7.440 7.130 7.460 30,845,732 227,440,367 7.3735 4.314 4.308 4.314 4.134 4.326 53,196,878 4.2754 4.35%
2011-08-12 0 7.130 7.110 7.140 6.860 7.290 48,247,901 342,609,964 7.1010 4.134 4.123 4.140 3.978 4.227 83,208,844 4.1175 3.33%
2011-08-11 0 6.900 6.860 6.920 6.510 6.930 14,769,659 100,006,871 6.7711 4.001 3.978 4.012 3.775 4.018 25,471,911 3.9262 3.29%
2011-08-10 0 6.680 6.670 6.690 6.650 6.960 11,652,600 79,331,159 6.8080 3.873 3.868 3.879 3.856 4.036 20,096,198 3.9476 2.30%
2011-08-09 0 6.530 6.530 6.540 6.410 6.960 21,371,867 139,811,975 6.5419 3.786 3.786 3.792 3.717 4.036 36,858,150 3.7932 -2.68%
2011-08-08 0 6.710 6.730 6.750 6.560 6.760 10,579,536 70,443,324 6.6585 3.891 3.902 3.914 3.804 3.920 18,245,581 3.8608 -0.59%
2011-08-05 0 6.750 6.730 6.790 6.560 6.880 20,270,627 136,267,677 6.7224 3.914 3.902 3.937 3.804 3.989 34,958,939 3.8979 -3.30%
2011-08-04 0 6.980 6.980 6.990 6.820 7.000 8,895,993 61,521,622 6.9157 4.047 4.047 4.053 3.955 4.059 15,342,124 4.0100 2.35%
2011-08-03 0 6.820 6.810 6.820 6.750 6.870 12,850,000 87,784,347 6.8315 3.955 3.949 3.955 3.914 3.984 22,161,247 3.9612 -0.15%
2011-08-02 0 6.830 6.830 6.840 6.810 6.950 9,301,860 63,717,858 6.8500 3.960 3.960 3.966 3.949 4.030 16,042,087 3.9719 -0.58%
2011-08-01 0 6.870 6.860 6.870 6.850 7.000 13,549,653 93,670,075 6.9131 3.984 3.978 3.984 3.972 4.059 23,367,876 4.0085 -1.15%
2011-07-29 0 6.950 6.930 6.950 6.840 6.970 10,583,418 73,123,338 6.9092 4.030 4.018 4.030 3.966 4.041 18,252,275 4.0063 0.14%
2011-07-28 0 6.940 6.930 6.940 6.800 6.950 16,280,000 112,178,248 6.8906 4.024 4.018 4.024 3.943 4.030 28,076,661 3.9954 -0.72%
2011-07-27 0 6.990 6.990 7.000 6.700 7.070 53,463,765 368,079,482 6.8847 4.053 4.053 4.059 3.885 4.099 92,204,179 3.9920 3.86%
2011-07-26 0 6.730 6.730 6.740 6.550 6.790 24,210,318 163,032,669 6.7340 3.902 3.902 3.908 3.798 3.937 41,753,372 3.9047 3.22%
2011-07-25 0 6.520 6.510 6.520 6.410 6.750 44,110,161 288,426,518 6.5388 3.781 3.775 3.781 3.717 3.914 76,072,854 3.7915 -3.83%
2011-07-22 0 6.780 6.760 6.790 6.680 6.920 31,537,293 213,222,419 6.7610 3.931 3.920 3.937 3.873 4.012 54,389,552 3.9203 -2.16%
2011-07-21 0 6.930 6.910 6.940 6.860 7.000 15,206,000 105,330,337 6.9269 4.018 4.007 4.024 3.978 4.059 26,224,430 4.0165 -0.14%
2011-07-20 0 6.940 6.930 6.980 6.700 7.300 20,043,570 138,125,944 6.8913 4.024 4.018 4.047 3.885 4.233 34,567,354 3.9958 -0.86%
2011-07-19 0 7.000 7.000 7.010 7.000 7.070 15,119,696 106,121,588 7.0188 4.059 4.059 4.065 4.059 4.099 26,075,589 4.0698 -0.99%
2011-07-18 0 7.070 7.070 7.080 7.000 7.300 22,622,689 159,918,676 7.0690 4.099 4.099 4.105 4.059 4.233 39,015,331 4.0989 -3.02%
2011-07-15 0 7.290 7.280 7.290 7.100 7.490 10,373,500 75,512,208 7.2793 4.227 4.221 4.227 4.117 4.343 17,890,249 4.2209 2.53%
2011-07-14 0 7.110 7.070 7.110 7.020 7.340 14,848,696 106,662,079 7.1833 4.123 4.099 4.123 4.070 4.256 25,608,219 4.1652 -2.47%
2011-07-13 0 7.290 7.290 7.300 7.020 7.300 15,281,000 109,106,047 7.1400 4.227 4.227 4.233 4.070 4.233 26,353,775 4.1401 1.11%
2011-07-12 0 7.210 7.180 7.210 7.180 7.360 10,491,000 76,066,066 7.2506 4.181 4.163 4.181 4.163 4.268 18,092,890 4.2042 -2.70%
2011-07-11 0 7.410 7.380 7.400 7.340 7.630 9,891,893 73,766,702 7.4573 4.297 4.279 4.291 4.256 4.424 17,059,664 4.3240 -2.50%
2011-07-08 0 7.600 7.590 7.600 7.550 7.690 12,972,000 98,745,766 7.6122 4.407 4.401 4.407 4.378 4.459 22,371,649 4.4139 -0.13%
2011-07-07 0 7.610 7.600 7.610 7.540 7.700 8,117,094 61,969,270 7.6344 4.413 4.407 4.413 4.372 4.465 13,998,827 4.4267 0.00%
2011-07-06 0 7.610 7.600 7.650 7.550 7.700 19,911,954 152,075,922 7.6374 4.413 4.407 4.436 4.378 4.465 34,340,368 4.4285 -0.13%
2011-07-05 0 7.620 7.630 7.650 7.550 7.780 41,068,433 313,280,749 7.6283 4.418 4.424 4.436 4.378 4.511 70,827,057 4.4232 -3.67%
2011-07-04 0 7.910 7.860 7.910 7.650 8.300 37,896,465 299,837,954 7.9120 4.587 4.558 4.587 4.436 4.813 65,356,647 4.5877 4.77%
2011-06-30 0 7.550 7.500 7.540 7.380 7.590 13,085,601 98,407,349 7.5203 4.378 4.349 4.372 4.279 4.401 22,567,567 4.3606 2.03%
2011-06-29 0 7.400 7.390 7.400 7.350 7.450 8,948,234 66,126,025 7.3898 4.291 4.285 4.291 4.262 4.320 15,432,220 4.2849 -0.13%
2011-06-28 0 7.410 7.380 7.430 7.310 7.450 11,633,500 86,027,659 7.3948 4.297 4.279 4.308 4.239 4.320 20,063,258 4.2878 0.82%
2011-06-27 0 7.350 7.310 7.340 7.280 7.450 10,995,214 81,133,500 7.3790 4.262 4.239 4.256 4.221 4.320 18,962,463 4.2786 -2.78%
2011-06-24 0 7.560 7.550 7.560 7.440 7.570 15,500,547 116,348,073 7.5061 4.384 4.378 4.384 4.314 4.389 26,732,409 4.3523 1.89%
2011-06-23 0 7.420 7.400 7.410 7.400 7.470 10,492,880 78,037,465 7.4372 4.302 4.291 4.297 4.291 4.331 18,096,133 4.3124 -0.27%
2011-06-22 0 7.440 7.430 7.450 7.420 7.550 2,947,716 21,992,241 7.4608 4.314 4.308 4.320 4.302 4.378 5,083,662 4.3261 0.54%
2011-06-21 0 7.400 7.390 7.400 7.390 7.610 25,163,771 187,362,565 7.4457 4.291 4.285 4.291 4.285 4.413 43,397,708 4.3173 -0.80%
2011-06-20 0 7.460 7.460 7.490 7.280 7.500 8,805,404 65,054,811 7.3881 4.326 4.326 4.343 4.221 4.349 15,185,894 4.2839 2.33%
2011-06-17 0 7.290 7.270 7.310 7.140 7.580 26,137,091 192,274,264 7.3564 4.227 4.215 4.239 4.140 4.395 45,076,306 4.2655 -3.06%
2011-06-16 0 7.520 7.520 7.540 7.470 7.600 17,100,997 128,684,316 7.5250 4.360 4.360 4.372 4.331 4.407 29,492,562 4.3633 -0.92%
2011-06-15 0 7.590 7.540 7.590 7.280 7.600 19,166,755 144,333,902 7.5304 4.401 4.372 4.401 4.221 4.407 33,055,190 4.3665 3.69%
2011-06-14 0 7.320 7.280 7.300 7.140 7.320 11,300,904 81,923,250 7.2493 4.244 4.221 4.233 4.140 4.244 19,489,659 4.2034 2.81%
2011-06-13 0 7.120 7.120 7.130 7.090 7.290 10,721,000 76,907,705 7.1736 4.128 4.128 4.134 4.111 4.227 18,489,551 4.1595 -2.20%
2011-06-10 0 7.280 7.270 7.280 7.200 7.300 6,842,086 49,771,769 7.2744 4.221 4.215 4.221 4.175 4.233 11,799,934 4.2180 1.11%
2011-06-09 0 7.200 7.190 7.200 7.180 7.300 7,388,384 53,439,719 7.2329 4.175 4.169 4.175 4.163 4.233 12,742,086 4.1940 0.42%
2011-06-08 0 7.170 7.160 7.170 7.140 7.260 11,206,804 80,366,771 7.1712 4.157 4.152 4.157 4.140 4.210 19,327,374 4.1582 0.42%
2011-06-07 0 7.140 7.140 7.160 7.140 7.270 3,756,885 26,984,162 7.1826 4.140 4.140 4.152 4.140 4.215 6,479,164 4.1648 -1.79%
2011-06-03 0 7.270 7.260 7.270 7.210 7.390 3,360,892 24,448,298 7.2743 4.215 4.210 4.215 4.181 4.285 5,796,230 4.2180 -1.62%
2011-06-02 0 7.390 7.370 7.440 7.350 7.500 14,221,526 104,993,378 7.3827 4.285 4.273 4.314 4.262 4.349 24,526,595 4.2808 0.82%
2011-06-01 0 7.330 7.320 7.330 7.290 7.390 12,813,739 94,491,921 7.3743 4.250 4.244 4.250 4.227 4.285 22,098,711 4.2759 -1.61%
2011-05-31 0 7.450 7.440 7.490 7.270 7.490 13,773,250 101,697,635 7.3837 4.320 4.314 4.343 4.215 4.343 23,753,494 4.2814 2.48%
2011-05-30 0 7.270 7.260 7.270 7.210 7.330 7,459,000 54,731,947 7.3377 4.215 4.210 4.215 4.181 4.250 12,863,871 4.2547 -1.49%
2011-05-27 0 7.380 7.380 7.400 7.300 7.500 9,376,192 69,616,613 7.4248 4.279 4.279 4.291 4.233 4.349 16,170,281 4.3052 -1.07%
2011-05-26 0 7.460 7.460 7.480 7.410 7.540 10,797,310 80,892,451 7.4919 4.326 4.326 4.337 4.297 4.372 18,621,156 4.3441 -0.40%
2011-05-25 0 7.490 7.490 7.500 7.450 7.550 13,234,549 99,214,609 7.4966 4.343 4.343 4.349 4.320 4.378 22,824,444 4.3469 -0.13%
2011-05-24 0 7.500 7.490 7.540 7.410 7.550 7,599,040 56,756,712 7.4689 4.349 4.343 4.372 4.297 4.378 13,105,385 4.3308 1.35%
2011-05-23 0 7.400 7.360 7.400 7.330 7.450 10,422,880 76,901,926 7.3782 4.291 4.268 4.291 4.250 4.320 17,975,410 4.2782 -0.94%
2011-05-20 0 7.470 7.420 7.480 7.370 7.520 20,132,048 149,592,011 7.4305 4.331 4.302 4.337 4.273 4.360 34,719,945 4.3085 -0.13%
2011-05-19 0 7.480 7.480 7.490 7.440 7.550 9,706,179 72,761,226 7.4964 4.337 4.337 4.343 4.314 4.378 16,739,380 4.3467 -0.27%
2011-05-18 0 7.500 7.500 7.520 7.350 7.550 20,083,580 149,931,501 7.4654 4.349 4.349 4.360 4.262 4.378 34,636,356 4.3287 1.35%
2011-05-17 0 7.400 7.360 7.430 7.300 7.530 29,786,467 219,906,656 7.3828 4.291 4.268 4.308 4.233 4.366 51,370,058 4.2808 0.00%
2011-05-16 0 7.400 7.410 7.450 7.200 7.530 33,328,972 248,959,879 7.4698 4.291 4.297 4.320 4.175 4.366 57,479,500 4.3313 2.78%
2011-05-13 0 7.200 7.200 7.240 7.090 7.380 27,867,936 202,804,156 7.2773 4.175 4.175 4.198 4.111 4.279 48,061,339 4.2197 1.55%
2011-05-12 0 7.090 7.090 7.100 7.070 7.180 9,438,242 67,011,447 7.1000 4.111 4.111 4.117 4.099 4.163 16,277,293 4.1169 -2.21%
2011-05-11 0 7.250 7.230 7.260 7.180 7.330 21,226,347 154,151,153 7.2623 4.204 4.192 4.210 4.163 4.250 36,607,184 4.2110 3.28%
2011-05-09 0 7.020 7.010 7.030 6.980 7.060 10,544,658 74,053,604 7.0229 4.070 4.065 4.076 4.047 4.094 18,185,430 4.0721 0.14%
2011-05-06 0 7.010 7.010 7.050 6.970 7.050 9,750,100 68,665,911 7.0426 4.065 4.065 4.088 4.041 4.088 16,815,126 4.0836 -1.13%
2011-05-05 0 7.090 7.060 7.090 7.060 7.300 20,029,730 142,188,805 7.0989 4.111 4.094 4.111 4.094 4.233 34,543,486 4.1162 -2.07%
2011-05-04 0 7.240 7.240 7.250 7.030 7.800 20,372,630 147,629,409 7.2465 4.198 4.198 4.204 4.076 4.523 35,134,855 4.2018 2.99%
2011-05-03 0 7.030 7.010 7.040 6.830 7.050 11,807,351 82,478,434 6.9853 4.076 4.065 4.082 3.960 4.088 20,363,083 4.0504 0.86%
2011-04-29 0 6.970 6.910 6.970 6.820 6.980 9,353,877 64,751,097 6.9224 4.041 4.007 4.041 3.955 4.047 16,131,796 4.0139 -0.29%
2011-04-28 0 6.990 6.950 7.000 6.940 7.080 10,122,252 70,501,600 6.9650 4.053 4.030 4.059 4.024 4.105 17,456,944 4.0386 -0.14%
2011-04-27 0 7.000 6.980 7.010 6.890 7.100 6,569,321 45,851,790 6.9797 4.059 4.047 4.065 3.995 4.117 11,329,521 4.0471 0.14%
2011-04-26 0 6.990 6.960 6.990 6.840 7.000 8,864,819 61,473,876 6.9346 4.053 4.036 4.053 3.966 4.059 15,288,361 4.0210 1.60%
2011-04-21 0 6.880 6.880 6.940 6.870 7.010 16,207,793 112,162,392 6.9203 3.989 3.989 4.024 3.984 4.065 27,952,133 4.0127 -1.85%
2011-04-20 0 7.010 7.000 7.030 6.850 7.030 11,877,889 82,437,915 6.9405 4.065 4.059 4.076 3.972 4.076 20,484,734 4.0244 0.86%
2011-04-19 0 6.950 6.930 6.950 6.860 6.960 12,203,202 84,261,224 6.9048 4.030 4.018 4.030 3.978 4.036 21,045,772 4.0037 1.40%
2011-04-18 0 6.960 6.980 6.990 6.900 7.180 19,358,500 135,447,482 6.9968 3.974 3.986 3.992 3.940 4.100 33,900,869 3.9954 -0.85%
2011-04-15 0 7.020 7.010 7.030 6.830 7.030 12,309,000 85,586,400 6.9532 4.009 4.003 4.014 3.900 4.014 21,555,688 3.9705 2.78%
2011-04-14 0 6.830 6.810 6.830 6.740 6.900 9,001,552 61,279,495 6.8077 3.900 3.889 3.900 3.849 3.940 15,763,640 3.8874 -0.29%
2011-04-13 0 6.850 6.860 6.900 6.770 6.940 6,152,400 42,144,707 6.8501 3.912 3.917 3.940 3.866 3.963 10,774,167 3.9116 0.44%
2011-04-12 0 6.820 6.800 6.840 6.800 6.990 24,171,750 165,575,382 6.8500 3.894 3.883 3.906 3.883 3.992 42,329,898 3.9115 -2.57%
2011-04-11 0 7.000 6.950 7.000 6.870 7.100 14,458,037 100,685,891 6.9640 3.997 3.969 3.997 3.923 4.054 25,319,111 3.9767 -1.82%
2011-04-08 0 7.130 7.100 7.130 6.810 7.140 30,548,162 212,558,057 6.9581 4.071 4.054 4.071 3.889 4.077 53,496,357 3.9733 5.32%
2011-04-07 0 6.770 6.750 6.770 6.510 6.800 32,031,637 212,794,255 6.6433 3.866 3.854 3.866 3.717 3.883 56,094,239 3.7935 4.15%
2011-04-06 0 6.500 6.440 6.500 6.150 6.500 22,404,600 142,407,588 6.3562 3.712 3.677 3.712 3.512 3.712 39,235,241 3.6296 4.50%
2011-04-04 0 6.220 6.210 6.230 6.130 6.240 14,384,897 89,060,424 6.1912 3.552 3.546 3.558 3.500 3.563 25,191,028 3.5354 1.63%
2011-04-01 0 6.120 6.120 6.130 6.010 6.200 25,107,323 152,740,766 6.0835 3.495 3.495 3.500 3.432 3.540 43,968,286 3.4739 0.16%
2011-03-31 0 6.110 6.080 6.100 5.990 6.190 27,445,000 167,062,405 6.0872 3.489 3.472 3.483 3.420 3.535 48,062,058 3.4760 -0.97%
2011-03-30 0 6.170 6.170 6.180 6.100 6.270 29,358,300 181,731,249 6.1901 3.523 3.523 3.529 3.483 3.580 51,412,655 3.5348 1.82%
2011-03-29 0 6.060 6.060 6.090 6.030 6.350 15,636,800 95,409,286 6.1016 3.460 3.460 3.478 3.443 3.626 27,383,377 3.4842 -3.96%
2011-03-28 0 6.310 6.300 6.310 6.240 6.510 11,221,809 70,712,443 6.3013 3.603 3.598 3.603 3.563 3.717 19,651,785 3.5983 -3.37%
2011-03-25 0 6.530 6.520 6.530 6.500 6.700 10,698,568 70,390,987 6.5795 3.729 3.723 3.729 3.712 3.826 18,735,478 3.7571 1.56%
2011-03-24 0 6.430 6.420 6.450 6.280 6.450 10,403,723 66,357,437 6.3782 3.672 3.666 3.683 3.586 3.683 18,219,141 3.6422 2.39%
2011-03-23 0 6.280 6.250 6.270 6.150 6.290 18,386,214 114,437,829 6.2241 3.586 3.569 3.580 3.512 3.592 32,198,188 3.5542 0.48%
2011-03-22 0 6.250 6.260 6.280 6.210 6.380 12,707,200 79,627,687 6.2663 3.569 3.575 3.586 3.546 3.643 22,253,022 3.5783 -1.73%
2011-03-21 0 6.360 6.350 6.360 6.300 6.410 6,087,600 38,700,032 6.3572 3.632 3.626 3.632 3.598 3.660 10,660,688 3.6302 0.47%
2011-03-18 0 6.330 6.330 6.340 6.250 6.600 8,869,891 56,426,623 6.3616 3.615 3.615 3.620 3.569 3.769 15,533,074 3.6327 -3.80%
2011-03-17 0 6.580 6.570 6.580 6.530 6.700 7,750,464 51,169,062 6.6021 3.757 3.752 3.757 3.729 3.826 13,572,718 3.7700 -1.94%
2011-03-16 0 6.710 6.710 6.750 6.700 6.850 7,563,000 51,096,537 6.7561 3.832 3.832 3.854 3.826 3.912 13,244,429 3.8580 -0.89%
2011-03-15 0 6.770 6.770 6.780 6.600 6.900 11,870,657 79,775,795 6.7204 3.866 3.866 3.872 3.769 3.940 20,788,056 3.8376 -0.29%
2011-03-14 0 6.790 6.790 6.800 6.370 6.820 17,555,010 116,755,695 6.6508 3.877 3.877 3.883 3.637 3.894 30,742,573 3.7979 4.95%
2011-03-11 0 6.470 6.470 6.490 6.370 6.600 10,550,630 67,999,127 6.4450 3.695 3.695 3.706 3.637 3.769 18,476,407 3.6803 -0.15%
2011-03-10 0 6.480 6.470 6.490 6.400 6.600 20,339,405 132,406,009 6.5098 3.700 3.695 3.706 3.655 3.769 35,618,643 3.7173 1.41%
2011-03-09 0 6.390 6.370 6.390 6.330 6.600 24,306,000 155,363,743 6.3920 3.649 3.637 3.649 3.615 3.769 42,564,998 3.6500 -0.93%
2011-03-08 0 6.450 6.430 6.450 6.330 6.700 15,527,000 100,392,575 6.4657 3.683 3.672 3.683 3.615 3.826 27,191,094 3.6921 -3.44%
2011-03-07 0 6.680 6.670 6.690 6.590 6.790 18,951,680 126,945,912 6.6984 3.814 3.809 3.820 3.763 3.877 33,188,440 3.8250 1.37%
2011-03-04 0 6.590 6.590 6.620 6.480 6.830 14,704,400 97,260,751 6.6144 3.763 3.763 3.780 3.700 3.900 25,750,546 3.7770 1.38%
2011-03-03 0 6.500 6.490 6.500 6.330 6.590 15,343,400 99,972,547 6.5157 3.712 3.706 3.712 3.615 3.763 26,869,571 3.7207 3.17%
2011-03-02 0 6.300 6.280 6.300 6.030 6.310 19,861,000 122,713,647 6.1786 3.598 3.586 3.598 3.443 3.603 34,780,854 3.5282 2.11%
2011-03-01 0 6.170 6.140 6.170 5.940 6.250 33,735,131 203,791,538 6.0409 3.523 3.506 3.523 3.392 3.569 59,077,421 3.4496 6.01%
2011-02-28 0 5.820 5.820 5.830 5.680 5.890 27,993,490 163,326,865 5.8345 3.323 3.323 3.329 3.243 3.363 49,022,581 3.3317 -0.34%
2011-02-25 0 5.840 5.840 5.870 5.760 5.930 19,369,670 113,300,714 5.8494 3.335 3.335 3.352 3.289 3.386 33,920,430 3.3402 1.57%
2011-02-24 0 5.750 5.740 5.760 5.710 6.140 24,505,000 144,518,977 5.8975 3.283 3.278 3.289 3.261 3.506 42,913,490 3.3677 -6.50%
2011-02-23 0 6.150 6.150 6.170 6.100 6.220 9,543,500 58,644,658 6.1450 3.512 3.512 3.523 3.483 3.552 16,712,707 3.5090 -0.49%
2011-02-22 0 6.180 6.170 6.210 6.090 6.230 9,182,040 56,615,802 6.1659 3.529 3.523 3.546 3.478 3.558 16,079,714 3.5209 -0.48%
2011-02-21 0 6.210 6.200 6.210 6.160 6.240 5,520,000 34,142,424 6.1852 3.546 3.540 3.546 3.518 3.563 9,666,699 3.5320 -0.32%
2011-02-18 0 6.230 6.220 6.230 6.170 6.310 7,336,000 45,878,690 6.2539 3.558 3.552 3.558 3.523 3.603 12,846,903 3.5712 0.65%
2011-02-17 0 6.190 6.150 6.190 6.120 6.300 4,365,767 26,978,570 6.1796 3.535 3.512 3.535 3.495 3.598 7,645,391 3.5287 0.49%
2011-02-16 0 6.160 6.120 6.160 6.110 6.240 4,942,000 30,491,767 6.1699 3.518 3.495 3.518 3.489 3.563 8,654,498 3.5232 0.16%
2011-02-15 0 6.150 6.140 6.170 6.060 6.290 7,918,152 48,893,762 6.1749 3.512 3.506 3.523 3.460 3.592 13,866,376 3.5261 0.49%
2011-02-14 0 6.120 6.100 6.110 5.950 6.280 12,327,000 75,711,765 6.1419 3.495 3.483 3.489 3.398 3.586 21,587,210 3.5073 3.03%
2011-02-11 0 5.940 5.950 5.960 5.820 6.110 25,323,255 150,744,564 5.9528 3.392 3.398 3.403 3.323 3.489 44,346,429 3.3992 -1.16%
2011-02-10 0 6.010 6.010 6.040 5.990 6.200 32,286,000 195,194,255 6.0458 3.432 3.432 3.449 3.420 3.540 56,539,683 3.4523 -3.53%
2011-02-09 0 6.230 6.230 6.280 6.130 6.330 18,397,188 115,048,317 6.2536 3.558 3.558 3.586 3.500 3.615 32,217,406 3.5710 0.65%
2011-02-08 0 6.190 6.180 6.190 6.140 6.320 15,839,900 98,163,553 6.1972 3.535 3.529 3.535 3.506 3.609 27,739,049 3.5388 -2.06%
2011-02-07 0 6.320 6.310 6.320 6.220 6.630 17,821,021 112,467,920 6.3110 3.609 3.603 3.609 3.552 3.786 31,208,415 3.6038 -2.92%
2011-02-02 0 6.510 6.510 6.540 6.420 6.600 6,073,376 39,639,057 6.5267 3.717 3.717 3.735 3.666 3.769 10,635,779 3.7270 1.72%
2011-02-01 0 6.400 6.400 6.410 6.340 6.630 17,688,000 113,762,810 6.4316 3.655 3.655 3.660 3.620 3.786 30,975,467 3.6727 -1.23%
2011-01-31 0 6.480 6.430 6.500 6.400 6.600 10,537,000 68,029,362 6.4562 3.700 3.672 3.712 3.655 3.769 18,452,538 3.6867 -1.22%
2011-01-28 0 6.560 6.560 6.590 6.420 6.680 13,379,963 87,840,861 6.5651 3.746 3.746 3.763 3.666 3.814 23,431,173 3.7489 2.82%
2011-01-27 0 6.380 6.350 6.390 6.340 6.500 8,902,942 57,210,229 6.4260 3.643 3.626 3.649 3.620 3.712 15,590,953 3.6695 -1.39%
2011-01-26 0 6.470 6.430 6.470 6.320 6.500 11,122,690 71,641,514 6.4410 3.695 3.672 3.695 3.609 3.712 19,478,206 3.6780 2.54%
2011-01-25 0 6.310 6.300 6.330 6.290 6.540 15,966,000 101,720,312 6.3711 3.603 3.598 3.615 3.592 3.735 27,959,877 3.6381 -1.41%
2011-01-24 0 6.400 6.400 6.440 6.350 6.490 18,869,800 121,286,864 6.4276 3.655 3.655 3.677 3.626 3.706 33,045,051 3.6703 -1.23%
2011-01-21 0 6.480 6.450 6.470 6.190 6.640 22,438,110 144,124,087 6.4232 3.700 3.683 3.695 3.535 3.792 39,293,924 3.6678 0.31%
2011-01-20 0 6.460 6.460 6.470 6.190 6.480 16,756,043 107,142,843 6.3943 3.689 3.689 3.695 3.535 3.700 29,343,411 3.6513 3.19%
2011-01-19 0 6.260 6.250 6.260 6.170 6.470 18,271,927 115,096,525 6.2991 3.575 3.569 3.575 3.523 3.695 31,998,047 3.5970 -0.16%
2011-01-18 0 6.270 6.270 6.280 6.060 6.340 20,142,377 124,918,327 6.2018 3.580 3.580 3.586 3.460 3.620 35,273,605 3.5414 -0.63%
2011-01-17 0 6.310 6.290 6.310 6.280 6.560 14,981,000 95,192,380 6.3542 3.603 3.592 3.603 3.586 3.746 26,234,931 3.6285 -3.66%
2011-01-14 0 6.550 6.530 6.550 6.500 6.670 16,770,300 110,131,704 6.5671 3.740 3.729 3.740 3.712 3.809 29,368,378 3.7500 -1.65%
2011-01-13 0 6.660 6.630 6.670 6.560 6.700 22,434,105 147,646,468 6.5813 3.803 3.786 3.809 3.746 3.826 39,286,910 3.7582 2.46%
2011-01-12 0 6.500 6.500 6.540 6.500 6.630 12,137,390 79,229,152 6.5277 3.712 3.712 3.735 3.712 3.786 21,255,163 3.7275 -2.26%
2011-01-11 0 6.650 6.630 6.650 6.600 6.700 8,495,390 56,210,178 6.6166 3.797 3.786 3.797 3.769 3.826 14,877,243 3.7783 -0.45%
2011-01-10 0 6.680 6.670 6.720 6.660 6.880 6,288,231 42,255,232 6.7197 3.814 3.809 3.837 3.803 3.929 11,012,036 3.8372 -1.62%
2011-01-07 0 6.790 6.760 6.790 6.740 6.860 9,389,965 63,832,277 6.7979 3.877 3.860 3.877 3.849 3.917 16,443,835 3.8818 -0.73%
2011-01-06 0 6.840 6.800 6.840 6.750 6.970 14,923,188 101,759,392 6.8189 3.906 3.883 3.906 3.854 3.980 26,133,690 3.8938 -0.15%
2011-01-05 0 6.850 6.790 6.850 6.790 7.000 19,844,500 136,968,197 6.9021 3.912 3.877 3.912 3.877 3.997 34,751,959 3.9413 0.74%
2011-01-04 0 6.800 6.790 6.800 6.770 7.080 13,023,413 89,615,488 6.8811 3.883 3.877 3.883 3.866 4.043 22,806,778 3.9293 0.74%
2011-01-03 0 6.750 6.740 6.750 6.720 6.860 3,999,000 27,055,945 6.7657 3.854 3.849 3.854 3.837 3.917 7,003,103 3.8634 -0.88%
2010-12-31 0 6.810 6.840 6.860 6.700 6.990 7,467,300 51,255,500 6.8640 3.889 3.906 3.917 3.826 3.992 13,076,837 3.9196 1.95%
2010-12-30 0 6.680 6.680 6.690 6.660 6.830 7,564,400 50,695,952 6.7019 3.814 3.814 3.820 3.803 3.900 13,246,880 3.8270 -1.04%
2010-12-29 0 6.750 6.750 6.790 6.560 6.800 5,944,900 39,372,898 6.6230 3.854 3.854 3.877 3.746 3.883 10,410,790 3.7819 2.58%
2010-12-28 0 6.580 6.550 6.590 6.520 6.710 7,591,200 49,910,291 6.5748 3.757 3.740 3.763 3.723 3.832 13,293,813 3.7544 -1.05%
2010-12-24 0 6.650 6.650 6.680 6.610 6.720 824,800 5,485,668 6.6509 3.797 3.797 3.814 3.775 3.837 1,444,401 3.7979 -0.60%
2010-12-23 0 6.690 6.670 6.700 6.660 6.740 4,091,713 27,434,221 6.7048 3.820 3.809 3.826 3.803 3.849 7,165,464 3.8287 -0.15%
2010-12-22 0 6.700 6.670 6.680 6.640 6.700 2,506,400 16,761,572 6.6875 3.826 3.809 3.814 3.792 3.826 4,389,242 3.8188 0.75%
2010-12-21 0 6.650 6.640 6.680 6.640 6.740 1,770,410 11,822,893 6.6781 3.797 3.792 3.814 3.792 3.849 3,100,366 3.8134 -0.60%
2010-12-20 0 6.690 6.670 6.690 6.660 6.900 10,751,600 72,431,804 6.7368 3.820 3.809 3.820 3.803 3.940 18,828,348 3.8470 0.45%
2010-12-17 0 6.660 6.620 6.650 6.580 6.690 8,096,307 53,699,849 6.6326 3.803 3.780 3.797 3.757 3.820 14,178,363 3.7875 1.22%
2010-12-16 0 6.580 6.580 6.590 6.580 6.710 4,325,200 28,602,368 6.6130 3.757 3.757 3.763 3.757 3.832 7,574,349 3.7762 -1.64%
2010-12-15 0 6.690 6.660 6.700 6.660 6.840 16,627,579 111,788,444 6.7231 3.820 3.803 3.826 3.803 3.906 29,118,443 3.8391 -1.04%
2010-12-14 0 6.760 6.700 6.760 6.670 6.890 14,392,000 96,710,472 6.7197 3.860 3.826 3.860 3.809 3.934 25,203,466 3.8372 0.00%
2010-12-13 0 6.760 6.700 6.760 6.690 6.800 6,434,600 43,343,406 6.7360 3.860 3.826 3.860 3.820 3.883 11,268,359 3.8465 0.15%
2010-12-10 0 6.750 6.740 6.750 6.710 6.860 5,202,772 35,144,014 6.7549 3.854 3.849 3.854 3.832 3.917 9,111,165 3.8572 -0.74%
2010-12-09 0 6.800 6.790 6.800 6.780 7.080 21,388,000 146,886,891 6.8677 3.883 3.877 3.883 3.872 4.043 37,454,957 3.9217 -2.16%
2010-12-08 0 6.950 6.880 6.950 6.800 6.960 20,345,100 140,087,673 6.8856 3.969 3.929 3.969 3.883 3.974 35,628,616 3.9319 2.21%
2010-12-07 0 6.800 6.760 6.810 6.690 6.820 12,642,795 85,615,452 6.7719 3.883 3.860 3.889 3.820 3.894 22,140,235 3.8670 1.64%
2010-12-06 0 6.690 6.690 6.730 6.630 6.770 8,505,614 56,952,974 6.6959 3.820 3.820 3.843 3.786 3.866 14,895,147 3.8236 0.30%
2010-12-03 0 6.670 6.650 6.670 6.650 6.890 5,608,300 37,532,513 6.6923 3.809 3.797 3.809 3.797 3.934 9,821,331 3.8215 -2.06%
2010-12-02 0 6.810 6.780 6.810 6.730 7.000 14,592,595 99,841,555 6.8419 3.889 3.872 3.889 3.843 3.997 25,554,751 3.9070 0.00%
2010-12-01 0 6.810 6.810 6.870 6.610 6.930 17,269,026 117,026,588 6.7767 3.889 3.889 3.923 3.775 3.957 30,241,754 3.8697 1.79%
2010-11-30 0 6.690 6.650 6.670 6.630 6.780 12,635,000 84,509,047 6.6885 3.820 3.797 3.809 3.786 3.872 22,126,584 3.8193 -0.15%
2010-11-29 0 6.700 6.690 6.700 6.660 6.740 4,715,600 31,561,448 6.6930 3.826 3.820 3.826 3.803 3.849 8,258,023 3.8219 0.00%
2010-11-26 0 6.700 6.700 6.750 6.700 6.770 8,545,479 57,395,655 6.7165 3.826 3.826 3.854 3.826 3.866 14,964,959 3.8353 -0.59%
2010-11-25 0 6.740 6.720 6.770 6.710 6.800 11,622,703 78,303,275 6.7371 3.849 3.837 3.866 3.832 3.883 20,353,836 3.8471 -0.30%
2010-11-24 0 6.760 6.750 6.800 6.750 7.000 13,569,448 92,381,875 6.8081 3.860 3.854 3.883 3.854 3.997 23,763,002 3.8876 -1.02%
2010-11-23 0 6.830 6.830 6.870 6.810 7.020 13,334,000 91,635,357 6.8723 3.900 3.900 3.923 3.889 4.009 23,350,682 3.9243 -2.29%
2010-11-22 0 6.990 6.970 7.020 6.750 7.060 26,253,911 181,806,597 6.9249 3.992 3.980 4.009 3.854 4.031 45,976,207 3.9544 3.86%
2010-11-19 0 6.730 6.720 6.730 6.610 6.860 48,668,277 326,893,688 6.7168 3.843 3.837 3.843 3.775 3.917 85,228,550 3.8355 3.54%
2010-11-18 0 6.500 6.480 6.510 6.460 6.640 36,438,086 237,860,021 6.5278 3.712 3.700 3.717 3.689 3.792 63,810,873 3.7276 -0.15%
2010-11-17 0 6.510 6.500 6.550 6.500 6.900 34,101,673 227,920,073 6.6835 3.717 3.712 3.740 3.712 3.940 59,719,314 3.8165 -6.06%
2010-11-16 0 6.930 6.920 6.950 6.900 7.090 30,923,000 216,292,723 6.9946 3.957 3.952 3.969 3.940 4.049 54,152,779 3.9941 -1.98%
2010-11-15 0 7.070 7.040 7.060 7.020 7.290 9,538,127 67,770,948 7.1053 4.037 4.020 4.031 4.009 4.163 16,703,298 4.0573 -2.35%
2010-11-12 0 7.240 7.240 7.250 7.210 7.380 15,391,131 111,963,797 7.2746 4.134 4.134 4.140 4.117 4.214 26,953,158 4.1540 -2.16%
2010-11-11 0 7.400 7.340 7.410 7.320 7.620 11,545,200 85,578,601 7.4125 4.226 4.191 4.231 4.180 4.351 20,218,112 4.2328 -2.89%
2010-11-10 0 7.620 7.590 7.640 7.550 7.750 13,540,920 103,196,058 7.6211 4.351 4.334 4.363 4.311 4.426 23,713,044 4.3519 1.20%
2010-11-09 0 7.530 7.490 7.530 7.400 7.580 10,315,957 76,977,629 7.4620 4.300 4.277 4.300 4.226 4.328 18,065,444 4.2610 -0.26%
2010-11-08 0 7.550 7.550 7.560 7.500 7.800 7,682,092 58,372,688 7.5985 4.311 4.311 4.317 4.283 4.454 13,452,984 4.3390 -2.83%
2010-11-05 0 7.770 7.720 7.780 7.580 7.820 19,554,400 151,851,183 7.7656 4.437 4.408 4.443 4.328 4.465 34,243,932 4.4344 3.46%
2010-11-04 0 7.510 7.500 7.510 7.490 7.580 8,033,800 60,495,504 7.5301 4.288 4.283 4.288 4.277 4.328 14,068,900 4.2999 1.08%
2010-11-03 0 7.430 7.420 7.430 7.340 7.500 8,365,800 62,023,875 7.4140 4.243 4.237 4.243 4.191 4.283 14,650,303 4.2336 1.92%
2010-11-02 0 7.290 7.280 7.290 7.240 7.320 7,892,900 57,424,909 7.2755 4.163 4.157 4.163 4.134 4.180 13,822,154 4.1546 -0.68%
2010-11-01 0 7.340 7.300 7.340 7.210 7.360 16,844,515 122,837,107 7.2924 4.191 4.169 4.191 4.117 4.203 29,498,344 4.1642 2.66%
2010-10-29 0 7.150 7.140 7.150 7.110 7.280 14,769,342 105,669,510 7.1547 4.083 4.077 4.083 4.060 4.157 25,864,273 4.0855 0.56%
2010-10-28 0 7.110 7.100 7.110 7.100 7.190 10,997,200 78,240,859 7.1146 4.060 4.054 4.060 4.054 4.106 19,258,446 4.0627 -0.14%
2010-10-27 0 7.120 7.120 7.130 7.040 7.180 11,934,964 84,947,284 7.1175 4.066 4.066 4.071 4.020 4.100 20,900,672 4.0643 0.14%
2010-10-26 0 7.110 7.100 7.130 7.090 7.160 17,817,400 126,865,475 7.1203 4.060 4.054 4.071 4.049 4.089 31,202,074 4.0659 0.28%
2010-10-25 0 7.090 7.080 7.090 7.060 7.210 13,529,750 96,432,979 7.1275 4.049 4.043 4.049 4.031 4.117 23,693,483 4.0700 -1.12%
2010-10-22 0 7.170 7.140 7.180 7.110 7.400 9,064,200 65,816,813 7.2612 4.094 4.077 4.100 4.060 4.226 15,873,351 4.1464 -1.10%
2010-10-21 0 7.250 7.240 7.250 7.170 7.400 5,662,000 41,046,296 7.2494 4.140 4.134 4.140 4.094 4.226 9,915,372 4.1397 2.26%
2010-10-20 0 7.090 7.040 7.140 6.970 7.260 16,940,000 119,546,285 7.0570 4.049 4.020 4.077 3.980 4.146 29,665,559 4.0298 0.71%
2010-10-19 0 7.040 7.010 7.030 7.000 7.100 18,437,600 129,453,276 7.0212 4.020 4.003 4.014 3.997 4.054 32,288,176 4.0093 0.14%
2010-10-18 0 7.030 7.010 7.020 7.000 7.270 25,582,735 181,963,370 7.1127 4.014 4.003 4.009 3.997 4.151 44,800,834 4.0616 -0.85%
2010-10-15 0 7.090 7.090 7.100 7.060 7.500 24,131,100 173,638,995 7.1957 4.049 4.049 4.054 4.031 4.283 42,258,711 4.1090 -5.72%
2010-10-14 0 7.520 7.510 7.520 7.400 7.650 11,478,975 86,468,952 7.5328 4.294 4.288 4.294 4.226 4.368 20,102,137 4.3015 -0.13%
2010-10-13 0 7.530 7.520 7.530 7.480 7.640 18,820,000 141,292,336 7.5076 4.300 4.294 4.300 4.271 4.363 32,957,840 4.2871 1.21%
2010-10-12 0 7.440 7.390 7.440 7.370 7.500 8,159,000 60,649,100 7.4334 4.248 4.220 4.248 4.209 4.283 14,288,152 4.2447 -1.98%
2010-10-11 0 7.590 7.530 7.590 7.480 7.680 20,554,589 154,798,975 7.5311 4.334 4.300 4.334 4.271 4.386 35,995,476 4.3005 0.26%
2010-10-08 0 7.570 7.530 7.580 7.400 7.660 34,223,810 257,598,647 7.5269 4.323 4.300 4.328 4.226 4.374 59,933,202 4.2981 1.20%
2010-10-07 0 7.480 7.460 7.500 7.420 7.550 24,360,027 182,193,850 7.4792 4.271 4.260 4.283 4.237 4.311 42,659,611 4.2709 1.08%
2010-10-06 0 7.400 7.390 7.400 7.370 7.500 12,963,552 95,998,277 7.4052 4.226 4.220 4.226 4.209 4.283 22,701,949 4.2286 0.54%
2010-10-05 0 7.360 7.350 7.360 7.120 7.360 12,986,476 94,356,083 7.2657 4.203 4.197 4.203 4.066 4.203 22,742,094 4.1490 -0.41%
2010-10-04 0 7.390 7.370 7.400 7.330 7.500 24,349,278 179,937,260 7.3898 4.220 4.209 4.226 4.186 4.283 42,640,787 4.2198 2.64%
2010-09-30 0 7.200 7.160 7.200 7.130 7.270 12,176,974 87,567,408 7.1912 4.111 4.089 4.111 4.071 4.151 21,324,483 4.1064 0.98%
2010-09-29 0 7.130 7.130 7.180 7.100 7.220 25,841,251 185,817,263 7.1907 4.071 4.071 4.100 4.054 4.123 45,253,551 4.1061 -1.25%
2010-09-28 0 7.220 7.210 7.230 7.100 7.380 37,599,723 272,647,000 7.2513 4.123 4.117 4.129 4.054 4.214 65,845,147 4.1407 2.27%
2010-09-27 0 7.060 7.060 7.100 6.800 7.180 45,236,077 313,937,045 6.9400 4.031 4.031 4.054 3.883 4.100 79,218,034 3.9629 4.75%
2010-09-24 0 6.740 6.740 6.750 6.570 6.750 15,778,162 105,290,881 6.6732 3.849 3.849 3.854 3.752 3.854 27,630,932 3.8106 0.00%
2010-09-22 0 6.740 6.720 6.730 6.540 6.790 26,431,100 177,310,968 6.7084 3.849 3.837 3.843 3.735 3.877 46,286,502 3.8307 3.69%
2010-09-21 0 6.500 6.490 6.500 6.460 6.550 13,539,300 87,854,080 6.4888 3.712 3.706 3.712 3.689 3.740 23,710,207 3.7053 1.25%
2010-09-20 0 6.420 6.420 6.430 6.370 6.500 18,385,700 118,370,368 6.4382 3.666 3.666 3.672 3.637 3.712 32,197,288 3.6764 1.26%
2010-09-17 0 6.340 6.340 6.360 6.310 6.450 11,199,200 71,585,712 6.3920 3.620 3.620 3.632 3.603 3.683 19,612,192 3.6501 -0.94%
2010-09-16 0 6.400 6.370 6.400 6.300 6.430 2,661,200 16,927,656 6.3609 3.655 3.637 3.655 3.598 3.672 4,660,330 3.6323 -0.16%
2010-09-15 0 6.410 6.370 6.410 6.320 6.420 12,323,805 78,365,046 6.3588 3.660 3.637 3.660 3.609 3.666 21,581,615 3.6311 0.16%
2010-09-14 0 6.400 6.370 6.400 6.330 6.420 11,957,081 76,213,472 6.3739 3.655 3.637 3.655 3.615 3.666 20,939,403 3.6397 1.43%
2010-09-13 0 6.310 6.300 6.310 6.260 6.400 17,798,914 113,061,557 6.3522 3.603 3.598 3.603 3.575 3.655 31,169,701 3.6273 1.77%
2010-09-10 0 6.200 6.190 6.200 6.170 6.300 3,200,400 19,856,411 6.2044 3.540 3.535 3.540 3.523 3.598 5,604,584 3.5429 0.49%
2010-09-09 0 6.170 6.140 6.170 6.100 6.170 5,295,000 32,493,786 6.1367 3.523 3.506 3.523 3.483 3.523 9,272,676 3.5043 1.81%
2010-09-08 0 6.130 6.120 6.130 6.110 6.270 8,314,466 51,124,259 6.1488 3.461 3.455 3.461 3.449 3.540 14,728,386 3.4711 -1.61%
2010-09-07 0 6.230 6.210 6.230 6.200 6.310 6,024,195 37,522,856 6.2287 3.517 3.506 3.517 3.500 3.562 10,671,361 3.5162 -0.95%
2010-09-06 0 6.290 6.280 6.290 6.270 6.350 3,843,662 24,172,268 6.2889 3.551 3.545 3.551 3.540 3.585 6,808,728 3.5502 0.16%
2010-09-03 0 6.280 6.270 6.290 6.260 6.340 4,225,431 26,605,295 6.2965 3.545 3.540 3.551 3.534 3.579 7,485,000 3.5545 -0.16%
2010-09-02 0 6.290 6.280 6.320 6.240 6.450 27,773,713 175,712,180 6.3266 3.551 3.545 3.568 3.523 3.641 49,198,826 3.5715 -1.87%
2010-09-01 0 6.410 6.370 6.410 6.300 6.420 27,787,462 176,540,491 6.3532 3.619 3.596 3.619 3.556 3.624 49,223,182 3.5865 1.91%
2010-08-31 0 6.290 6.270 6.300 6.100 6.300 15,430,700 96,486,290 6.2529 3.551 3.540 3.556 3.444 3.556 27,334,204 3.5299 1.62%
2010-08-30 0 6.190 6.170 6.190 6.050 6.190 5,406,364 33,219,879 6.1446 3.494 3.483 3.494 3.415 3.494 9,576,925 3.4687 2.48%
2010-08-27 0 6.040 6.040 6.050 6.030 6.090 7,127,800 43,181,734 6.0582 3.410 3.410 3.415 3.404 3.438 12,626,306 3.4200 -1.47%
2010-08-26 0 6.130 6.110 6.130 5.950 6.140 18,555,152 111,979,203 6.0349 3.461 3.449 3.461 3.359 3.466 32,868,911 3.4068 1.66%
2010-08-25 0 6.030 6.030 6.050 6.010 6.200 28,105,990 170,725,180 6.0743 3.404 3.404 3.415 3.393 3.500 49,787,428 3.4291 -0.50%
2010-08-24 0 6.060 6.050 6.100 6.030 6.360 21,438,313 131,738,986 6.1450 3.421 3.415 3.444 3.404 3.590 37,976,191 3.4690 -1.30%
2010-08-23 0 6.140 6.110 6.140 6.060 6.180 6,160,187 37,854,308 6.1450 3.466 3.449 3.466 3.421 3.489 10,912,260 3.4690 0.00%
2010-08-20 0 6.140 6.130 6.140 6.120 6.250 5,995,274 37,097,842 6.1878 3.466 3.461 3.466 3.455 3.528 10,620,130 3.4932 -1.92%
2010-08-19 0 6.260 6.230 6.290 6.210 6.330 8,697,121 54,357,196 6.2500 3.534 3.517 3.551 3.506 3.573 15,406,228 3.5283 -0.63%
2010-08-18 0 6.300 6.290 6.300 6.190 6.300 14,689,946 91,639,933 6.2383 3.556 3.551 3.556 3.494 3.556 26,022,020 3.5216 0.96%
2010-08-17 0 6.240 6.240 6.250 6.240 6.370 14,379,300 90,075,936 6.2643 3.523 3.523 3.528 3.523 3.596 25,471,736 3.5363 -1.73%
2010-08-16 0 6.350 6.310 6.350 6.270 6.370 16,240,000 102,662,259 6.3216 3.585 3.562 3.585 3.540 3.596 28,767,812 3.5687 1.60%
2010-08-13 0 6.250 6.240 6.250 6.210 6.400 26,120,805 163,782,505 6.2702 3.528 3.523 3.528 3.506 3.613 46,270,837 3.5396 -1.57%
2010-08-12 0 6.350 6.340 6.350 6.120 6.400 37,129,530 232,472,839 6.2611 3.585 3.579 3.585 3.455 3.613 65,771,879 3.5345 2.42%
2010-08-11 0 6.200 6.190 6.200 6.120 6.250 43,792,227 270,030,249 6.1662 3.500 3.494 3.500 3.455 3.528 77,574,294 3.4809 1.81%
2010-08-10 0 6.090 6.090 6.100 5.990 6.210 30,221,910 184,514,198 6.1053 3.438 3.438 3.444 3.381 3.506 53,535,604 3.4466 1.33%
2010-08-09 0 6.010 5.980 6.030 5.940 6.050 22,679,253 135,243,634 5.9633 3.393 3.376 3.404 3.353 3.415 40,174,414 3.3664 1.18%
2010-08-06 0 5.940 5.900 5.930 5.890 5.980 32,589,333 193,139,757 5.9265 3.353 3.331 3.348 3.325 3.376 57,729,297 3.3456 -0.83%
2010-08-05 0 5.990 5.970 5.990 5.810 6.120 37,517,549 224,114,124 5.9736 3.381 3.370 3.381 3.280 3.455 66,459,223 3.3722 -3.39%
2010-08-04 0 6.200 6.170 6.200 6.010 6.230 18,077,482 110,458,580 6.1103 3.500 3.483 3.500 3.393 3.517 32,022,758 3.4494 1.47%
2010-08-03 0 6.110 6.060 6.120 6.000 6.300 33,208,458 202,191,310 6.0885 3.449 3.421 3.455 3.387 3.556 58,826,026 3.4371 -1.45%
2010-08-02 0 6.200 6.140 6.200 6.120 6.200 7,809,000 48,046,665 6.1527 3.500 3.466 3.500 3.455 3.500 13,832,995 3.4733 1.97%
2010-07-30 0 6.080 6.090 6.100 6.000 6.200 13,663,936 83,123,449 6.0834 3.432 3.438 3.444 3.387 3.500 24,204,528 3.4342 -1.30%
2010-07-29 0 6.160 6.170 6.190 6.150 6.280 8,599,297 53,250,921 6.1925 3.477 3.483 3.494 3.472 3.545 15,232,941 3.4958 -1.12%
2010-07-28 0 6.230 6.210 6.230 6.190 6.310 14,129,518 88,083,671 6.2340 3.517 3.506 3.517 3.494 3.562 25,029,268 3.5192 -0.64%
2010-07-27 0 6.270 6.250 6.270 6.140 6.280 15,924,729 99,215,470 6.2303 3.540 3.528 3.540 3.466 3.545 28,209,335 3.5171 1.46%
2010-07-26 0 6.180 6.120 6.190 6.080 6.220 19,035,158 116,795,592 6.1358 3.489 3.455 3.494 3.432 3.511 33,719,202 3.4638 -0.80%
2010-07-23 0 6.230 6.160 6.230 6.140 6.300 17,459,800 108,489,845 6.2137 3.517 3.477 3.517 3.466 3.556 30,928,586 3.5078 0.16%
2010-07-22 0 6.220 6.230 6.240 6.160 6.280 8,951,380 55,535,077 6.2041 3.511 3.517 3.523 3.477 3.545 15,856,626 3.5023 -0.96%
2010-07-21 0 6.280 6.260 6.300 6.200 6.320 15,125,130 94,864,942 6.2720 3.545 3.534 3.556 3.500 3.568 26,792,912 3.5407 -0.63%
2010-07-20 0 6.320 6.310 6.320 6.230 6.390 11,495,400 72,551,182 6.3113 3.568 3.562 3.568 3.517 3.607 20,363,147 3.5629 -0.16%
2010-07-19 0 6.330 6.320 6.350 6.180 6.390 22,156,690 139,182,136 6.2817 3.573 3.568 3.585 3.489 3.607 39,248,737 3.5462 1.44%
2010-07-16 0 6.240 6.240 6.300 6.200 6.430 14,611,263 91,899,964 6.2897 3.523 3.523 3.556 3.500 3.630 25,882,639 3.5506 -1.73%
2010-07-15 0 6.350 6.330 6.350 6.230 6.520 14,010,122 88,600,491 6.3240 3.585 3.573 3.585 3.517 3.681 24,817,768 3.5700 -2.01%
2010-07-14 0 6.480 6.480 6.500 6.420 6.640 12,215,500 79,765,477 6.5299 3.658 3.658 3.669 3.624 3.748 21,638,744 3.6862 -1.07%
2010-07-13 0 6.550 6.510 6.550 6.290 6.650 28,637,198 183,215,488 6.3978 3.698 3.675 3.698 3.551 3.754 50,728,418 3.6117 1.71%
2010-07-12 0 6.440 6.430 6.440 6.420 6.550 28,341,956 183,048,336 6.4586 3.636 3.630 3.636 3.624 3.698 50,205,422 3.6460 -2.28%
2010-07-09 0 6.590 6.560 6.590 6.560 6.720 27,572,124 182,085,461 6.6040 3.720 3.703 3.720 3.703 3.794 48,841,728 3.7281 -1.79%
2010-07-08 0 6.710 6.660 6.720 6.630 6.720 18,525,528 123,527,958 6.6680 3.788 3.760 3.794 3.743 3.794 32,816,435 3.7642 2.44%
2010-07-07 0 6.550 6.610 6.620 6.520 6.610 14,662,793 96,088,182 6.5532 3.698 3.731 3.737 3.681 3.731 25,973,920 3.6994 -0.76%
2010-07-06 0 6.600 6.590 6.600 6.410 6.600 8,054,002 52,488,604 6.5171 3.726 3.720 3.726 3.619 3.726 14,266,996 3.6790 2.64%
2010-07-05 0 6.430 6.420 6.430 6.370 6.560 8,338,014 53,848,655 6.4582 3.630 3.624 3.630 3.596 3.703 14,770,099 3.6458 -0.92%
2010-07-02 0 6.490 6.490 6.500 6.480 6.720 15,818,200 103,936,032 6.5707 3.664 3.664 3.669 3.658 3.794 28,020,628 3.7093 -1.67%
2010-06-30 0 6.600 6.550 6.570 6.200 6.640 24,864,113 160,031,594 6.4362 3.726 3.698 3.709 3.500 3.748 44,044,712 3.6334 2.17%
2010-06-29 0 6.460 6.450 6.470 6.450 6.600 20,998,569 136,816,997 6.5155 3.647 3.641 3.652 3.641 3.726 37,197,221 3.6782 -1.67%
2010-06-28 0 6.570 6.580 6.590 6.460 6.670 12,414,677 81,819,526 6.5905 3.709 3.715 3.720 3.647 3.765 21,991,569 3.7205 1.08%
2010-06-25 0 6.500 6.460 6.500 6.420 6.500 25,225,000 162,789,719 6.4535 3.669 3.647 3.669 3.624 3.669 44,683,993 3.6431 -0.61%
2010-06-24 0 6.540 6.520 6.540 6.490 6.600 16,715,500 110,086,709 6.5859 3.692 3.681 3.692 3.664 3.726 29,610,120 3.7179 -2.68%
2010-06-23 0 6.720 6.680 6.720 6.480 6.750 25,754,000 171,869,588 6.6735 3.794 3.771 3.794 3.658 3.811 45,621,073 3.7673 4.02%
2010-06-22 0 6.460 6.450 6.500 6.450 6.660 12,820,000 83,661,221 6.5258 3.647 3.641 3.669 3.641 3.760 22,709,566 3.6840 -0.46%
2010-06-21 0 6.490 6.490 6.500 6.490 6.790 21,382,810 141,282,248 6.6073 3.664 3.664 3.669 3.664 3.833 37,877,872 3.7299 -0.15%
2010-06-18 0 6.500 6.450 6.500 6.380 6.580 29,151,000 188,407,560 6.4632 3.669 3.641 3.669 3.602 3.715 51,638,576 3.6486 1.88%
2010-06-17 0 6.380 6.380 6.390 6.290 6.510 29,365,053 189,301,583 6.4465 3.602 3.602 3.607 3.551 3.675 52,017,753 3.6392 -0.62%
2010-06-15 0 6.420 6.420 6.430 6.380 6.510 21,331,161 137,392,457 6.4409 3.624 3.624 3.630 3.602 3.675 37,786,381 3.6360 -0.62%
2010-06-14 0 6.460 6.470 6.500 6.370 6.600 29,612,475 191,712,310 6.4740 3.647 3.652 3.669 3.596 3.726 52,456,041 3.6547 2.70%
2010-06-11 0 6.290 6.260 6.270 6.070 6.300 28,254,002 174,130,145 6.1630 3.551 3.534 3.540 3.427 3.556 50,049,619 3.4792 4.31%
2010-06-10 0 6.030 6.020 6.040 5.990 6.120 18,626,949 112,514,141 6.0404 3.404 3.398 3.410 3.381 3.455 32,996,093 3.4099 -0.99%
2010-06-09 0 6.090 6.090 6.130 6.030 6.140 16,191,900 98,067,278 6.0566 3.438 3.438 3.461 3.404 3.466 28,682,606 3.4191 1.00%
2010-06-08 0 6.030 6.030 6.060 5.940 6.060 9,742,200 58,490,130 6.0038 3.404 3.404 3.421 3.353 3.421 17,257,498 3.3893 2.20%
2010-06-07 0 5.900 5.860 5.900 5.800 5.910 12,924,000 75,680,023 5.8558 3.331 3.308 3.331 3.274 3.336 22,893,793 3.3057 -1.67%
2010-06-04 0 6.000 6.000 6.020 5.940 6.180 15,289,400 91,905,122 6.0110 3.387 3.387 3.398 3.353 3.489 27,083,903 3.3933 -2.28%
2010-06-03 0 6.140 6.120 6.140 6.120 6.170 12,870,000 79,104,417 6.1464 3.466 3.455 3.466 3.455 3.483 22,798,136 3.4698 0.33%
2010-06-02 0 6.120 6.050 6.120 6.000 6.140 12,801,200 78,123,121 6.1028 3.455 3.415 3.455 3.387 3.466 22,676,263 3.4451 2.00%
2010-06-01 0 6.000 6.000 6.010 6.000 6.150 11,321,550 68,807,490 6.0776 3.387 3.387 3.393 3.387 3.472 20,055,186 3.4309 -2.28%
2010-05-31 0 6.140 6.130 6.140 5.920 6.140 30,854,400 187,976,623 6.0924 3.466 3.461 3.466 3.342 3.466 54,656,008 3.4393 4.42%
2010-05-28 0 5.880 5.810 5.880 5.800 6.020 33,686,321 200,112,848 5.9405 3.319 3.280 3.319 3.274 3.398 59,672,521 3.3535 -1.84%
2010-05-27 0 5.990 5.960 5.990 5.800 6.070 49,585,172 294,769,802 5.9447 3.381 3.365 3.381 3.274 3.427 87,836,015 3.3559 0.67%
2010-05-26 0 5.950 5.960 5.970 5.640 5.980 140,983,285 825,819,814 5.8576 3.359 3.365 3.370 3.184 3.376 249,740,183 3.3067 10.59%
2010-05-25 0 5.380 5.370 5.380 5.250 5.830 40,123,000 221,392,084 5.5178 3.037 3.031 3.037 2.964 3.291 71,074,563 3.1149 -7.88%
2010-05-24 0 5.840 5.820 5.840 5.600 5.940 32,696,913 189,183,597 5.7860 3.297 3.286 3.297 3.161 3.353 57,919,866 3.2663 6.96%
2010-05-20 0 5.460 5.460 5.510 5.420 5.670 16,560,200 91,602,916 5.5315 3.082 3.082 3.111 3.060 3.201 29,335,019 3.1226 -1.27%
2010-05-19 0 5.530 5.520 5.560 5.500 5.800 14,023,667 79,042,025 5.6363 3.122 3.116 3.139 3.105 3.274 24,841,762 3.1818 -4.66%
2010-05-18 0 5.800 5.780 5.800 5.780 5.840 16,827,000 97,577,330 5.7989 3.274 3.263 3.274 3.263 3.297 29,807,633 3.2736 -0.51%
2010-05-17 0 5.830 5.800 5.820 5.800 6.020 9,145,800 53,759,850 5.8781 3.291 3.274 3.286 3.274 3.398 16,201,025 3.3183 -2.67%
2010-05-14 0 5.990 5.990 6.020 5.980 6.150 15,618,237 94,851,693 6.0731 3.381 3.381 3.398 3.376 3.472 27,666,410 3.4284 -1.80%
2010-05-13 0 6.100 6.080 6.100 5.910 6.100 19,503,139 118,587,345 6.0804 3.444 3.432 3.444 3.336 3.444 34,548,191 3.4325 1.84%
2010-05-12 0 5.990 5.980 5.990 5.970 6.200 20,854,778 125,695,251 6.0272 3.381 3.376 3.381 3.370 3.500 36,942,508 3.4025 1.70%
2010-05-11 0 5.890 5.870 5.880 5.670 5.960 8,883,200 51,075,126 5.7496 3.325 3.314 3.319 3.201 3.365 15,735,851 3.2458 2.79%
2010-05-10 0 5.730 5.700 5.740 5.500 5.770 11,383,875 63,639,355 5.5903 3.235 3.218 3.240 3.105 3.257 20,165,589 3.1558 5.52%
2010-05-07 0 5.430 5.410 5.430 5.400 5.510 11,884,437 65,008,209 5.4700 3.065 3.054 3.065 3.048 3.111 21,052,293 3.0879 -2.86%
2010-05-06 0 5.590 5.590 5.600 5.580 5.890 8,300,417 47,475,004 5.7196 3.156 3.156 3.161 3.150 3.325 14,703,500 3.2288 -5.41%
2010-05-05 0 5.910 5.900 5.910 5.880 6.060 8,649,722 51,149,728 5.9135 3.336 3.331 3.336 3.319 3.421 15,322,264 3.3383 -2.96%
2010-05-04 0 6.090 6.080 6.090 6.000 6.130 17,394,400 105,883,247 6.0872 3.438 3.432 3.438 3.387 3.461 30,812,735 3.4363 1.50%
2010-05-03 0 6.000 5.990 6.000 5.920 6.100 4,379,200 26,174,482 5.9770 3.387 3.381 3.387 3.342 3.444 7,757,389 3.3741 1.52%
2010-04-30 0 5.910 5.890 5.930 5.880 6.090 11,747,582 69,964,623 5.9557 3.336 3.325 3.348 3.319 3.438 20,809,866 3.3621 0.85%
2010-04-29 0 5.860 5.860 5.880 5.810 5.980 8,376,062 49,317,759 5.8879 3.308 3.308 3.319 3.280 3.376 14,837,498 3.3239 -0.51%
2010-04-28 0 5.890 5.880 5.900 5.880 6.000 5,441,000 32,185,590 5.9154 3.325 3.319 3.331 3.319 3.387 9,638,280 3.3394 -2.32%
2010-04-27 0 6.030 6.000 6.010 5.970 6.250 12,670,000 77,213,155 6.0942 3.404 3.387 3.393 3.370 3.528 22,443,853 3.4403 -2.43%
2010-04-26 0 6.180 6.160 6.180 6.060 6.240 17,132,825 104,813,556 6.1177 3.489 3.477 3.489 3.421 3.523 30,349,377 3.4536 2.32%
2010-04-23 0 6.040 6.020 6.040 5.850 6.080 25,577,412 152,210,416 5.9510 3.410 3.398 3.410 3.302 3.432 45,308,262 3.3594 1.68%
2010-04-22 0 5.940 5.940 5.950 5.720 5.950 12,824,900 75,213,855 5.8647 3.353 3.353 3.359 3.229 3.359 22,718,245 3.3107 2.77%
2010-04-21 0 5.780 5.760 5.780 5.710 5.810 10,051,875 58,092,581 5.7793 3.263 3.252 3.263 3.223 3.280 17,806,062 3.2625 0.99%
2010-04-20 0 5.840 5.840 5.850 5.750 5.850 5,488,546 31,791,164 5.7923 3.231 3.231 3.237 3.181 3.237 9,920,291 3.2047 0.69%
2010-04-19 0 5.800 5.800 5.820 5.740 5.930 8,099,122 46,971,445 5.7996 3.209 3.209 3.220 3.176 3.281 14,638,785 3.2087 -1.69%
2010-04-16 0 5.900 5.900 5.920 5.770 5.960 14,792,868 87,140,514 5.8907 3.264 3.264 3.275 3.192 3.297 26,737,419 3.2591 0.00%
2010-04-15 0 5.900 5.860 5.880 5.860 5.980 18,182,298 107,533,365 5.9142 3.264 3.242 3.253 3.242 3.309 32,863,656 3.2721 -0.17%
2010-04-14 0 5.910 5.890 5.920 5.840 5.980 9,835,700 58,163,563 5.9135 3.270 3.259 3.275 3.231 3.309 17,777,569 3.2717 -0.51%
2010-04-13 0 5.940 5.940 5.950 5.820 5.950 17,358,800 102,010,100 5.8766 3.286 3.286 3.292 3.220 3.292 31,375,222 3.2513 2.24%
2010-04-12 0 5.810 5.800 5.810 5.780 5.830 16,070,645 93,092,748 5.7927 3.214 3.209 3.214 3.198 3.226 29,046,942 3.2049 0.87%
2010-04-09 0 5.760 5.760 5.770 5.680 5.800 14,997,377 86,287,179 5.7535 3.187 3.187 3.192 3.143 3.209 27,107,060 3.1832 1.05%
2010-04-08 0 5.700 5.690 5.700 5.650 5.830 10,759,267 61,593,221 5.7247 3.154 3.148 3.154 3.126 3.226 19,446,873 3.1673 -0.52%
2010-04-07 0 5.730 5.720 5.730 5.450 6.000 17,088,000 97,899,439 5.7291 3.170 3.165 3.170 3.015 3.320 30,885,763 3.1697 3.62%
2010-04-01 0 5.530 5.510 5.530 5.510 5.570 8,584,300 47,506,227 5.5341 3.060 3.048 3.060 3.048 3.082 15,515,722 3.0618 0.36%
2010-03-31 0 5.510 5.500 5.540 5.500 5.580 8,499,689 47,136,810 5.5457 3.048 3.043 3.065 3.043 3.087 15,362,792 3.0682 -0.72%
2010-03-30 0 5.550 5.540 5.550 5.510 5.730 15,651,083 87,309,618 5.5785 3.071 3.065 3.071 3.048 3.170 28,288,603 3.0864 -0.72%
2010-03-29 0 5.590 5.580 5.590 5.580 5.750 19,318,000 109,152,794 5.6503 3.093 3.087 3.093 3.087 3.181 34,916,384 3.1261 -1.41%
2010-03-26 0 5.670 5.700 5.710 5.670 5.710 5,513,952 31,343,377 5.6844 3.137 3.154 3.159 3.137 3.159 9,966,211 3.1450 0.00%
2010-03-25 0 5.670 5.670 5.700 5.620 5.710 21,897,528 124,302,917 5.6766 3.137 3.137 3.154 3.109 3.159 39,578,761 3.1406 1.80%
2010-03-24 0 5.570 5.570 5.600 5.570 5.750 10,346,139 58,416,620 5.6462 3.082 3.082 3.098 3.082 3.181 18,700,164 3.1239 -2.11%
2010-03-23 0 5.690 5.690 5.700 5.640 5.730 5,780,234 32,835,224 5.6806 3.148 3.148 3.154 3.120 3.170 10,447,503 3.1429 1.79%
2010-03-22 0 5.590 5.590 5.600 5.580 5.860 12,938,572 72,700,366 5.6189 3.093 3.093 3.098 3.087 3.242 23,385,866 3.1087 -2.44%
2010-03-19 0 5.730 5.700 5.730 5.700 5.900 11,087,000 63,769,598 5.7517 3.170 3.154 3.170 3.154 3.264 20,039,236 3.1822 -1.38%
2010-03-18 0 5.810 5.790 5.800 5.680 5.930 16,011,848 92,861,481 5.7995 3.214 3.203 3.209 3.143 3.281 28,940,669 3.2087 -1.53%
2010-03-17 0 5.900 5.890 5.900 5.700 5.940 9,124,787 53,293,995 5.8406 3.264 3.259 3.264 3.154 3.286 16,492,627 3.2314 3.87%
2010-03-16 0 5.680 5.670 5.680 5.610 5.750 6,968,349 39,444,057 5.6605 3.143 3.137 3.143 3.104 3.181 12,594,966 3.1317 0.35%
2010-03-15 0 5.660 5.660 5.690 5.640 5.760 6,317,832 35,824,266 5.6703 3.131 3.131 3.148 3.120 3.187 11,419,187 3.1372 -1.57%
2010-03-12 0 5.750 5.750 5.760 5.720 5.950 10,238,644 59,179,301 5.7800 3.181 3.181 3.187 3.165 3.292 18,505,872 3.1979 -1.88%
2010-03-11 0 5.860 5.870 5.880 5.820 5.950 17,014,662 99,972,678 5.8757 3.242 3.248 3.253 3.220 3.292 30,753,208 3.2508 0.00%
2010-03-10 0 5.860 5.840 5.850 5.800 5.980 34,800,069 204,837,440 5.8861 3.242 3.231 3.237 3.209 3.309 62,899,502 3.2566 -1.18%
2010-03-09 0 5.930 5.920 5.940 5.380 5.970 46,932,277 266,664,741 5.6819 3.281 3.275 3.286 2.977 3.303 84,827,903 3.1436 11.05%
2010-03-08 0 5.340 5.380 5.390 5.250 5.400 14,591,000 77,616,837 5.3195 2.954 2.977 2.982 2.905 2.988 26,372,552 2.9431 0.38%
2010-03-05 0 5.320 5.300 5.330 5.190 5.460 16,571,000 88,064,370 5.3144 2.943 2.932 2.949 2.871 3.021 29,951,310 2.9403 1.92%
2010-03-04 0 5.220 5.210 5.220 5.150 5.270 7,926,051 41,387,266 5.2217 2.888 2.883 2.888 2.849 2.916 14,325,968 2.8890 1.36%
2010-03-03 0 5.150 5.130 5.150 5.100 5.180 6,407,807 32,996,771 5.1495 2.849 2.838 2.849 2.822 2.866 11,581,812 2.8490 0.98%
2010-03-02 0 5.100 5.100 5.120 5.080 5.200 21,920,000 112,363,710 5.1261 2.822 2.822 2.833 2.811 2.877 39,619,378 2.8361 -1.35%
2010-03-01 0 5.170 5.130 5.190 5.100 5.200 10,870,972 55,910,770 5.1431 2.860 2.838 2.871 2.822 2.877 19,648,775 2.8455 1.57%
2010-02-26 0 5.090 5.090 5.100 5.090 5.150 9,534,032 48,766,985 5.1150 2.816 2.816 2.822 2.816 2.849 17,232,318 2.8300 0.59%
2010-02-25 0 5.060 5.060 5.080 5.040 5.140 4,417,400 22,454,596 5.0832 2.800 2.800 2.811 2.788 2.844 7,984,245 2.8124 -0.78%
2010-02-24 0 5.100 5.100 5.130 5.020 5.150 5,528,025 28,053,043 5.0747 2.822 2.822 2.838 2.777 2.849 9,991,647 2.8076 1.19%
2010-02-23 0 5.040 5.040 5.050 5.020 5.100 3,001,875 15,174,895 5.0551 2.788 2.788 2.794 2.777 2.822 5,425,749 2.7968 -0.20%
2010-02-22 0 5.050 5.030 5.060 5.030 5.240 6,065,000 30,875,190 5.0907 2.794 2.783 2.800 2.783 2.899 10,962,205 2.8165 0.40%
2010-02-19 0 5.030 4.990 5.020 4.980 5.340 6,734,535 34,135,702 5.0688 2.783 2.761 2.777 2.755 2.954 12,172,358 2.8044 -5.45%
2010-02-18 0 5.320 5.280 5.340 5.200 5.340 7,952,521 41,906,325 5.2696 2.943 2.921 2.954 2.877 2.954 14,373,811 2.9155 2.50%
2010-02-17 0 5.190 5.170 5.200 5.080 5.290 5,657,128 29,268,324 5.1737 2.871 2.860 2.877 2.811 2.927 10,224,995 2.8624 4.01%
2010-02-12 0 4.990 5.000 5.030 4.850 5.070 7,408,093 37,013,094 4.9963 2.761 2.766 2.783 2.683 2.805 13,389,783 2.7643 2.89%
2010-02-11 0 4.850 4.820 4.850 4.800 4.970 13,131,000 63,644,394 4.8469 2.683 2.667 2.683 2.656 2.750 23,733,670 2.6816 -2.02%
2010-02-10 0 4.950 4.940 4.970 4.920 5.150 7,170,019 35,743,518 4.9851 2.739 2.733 2.750 2.722 2.849 12,959,475 2.7581 -2.56%
2010-02-09 0 5.080 5.000 5.100 4.890 5.100 6,030,181 29,987,594 4.9729 2.811 2.766 2.822 2.705 2.822 10,899,271 2.7513 3.25%
2010-02-08 0 4.920 4.900 4.910 4.900 5.020 7,799,193 38,577,045 4.9463 2.722 2.711 2.717 2.711 2.777 14,096,678 2.7366 -1.80%
2010-02-05 0 5.010 4.970 5.010 4.970 5.060 12,331,000 61,818,363 5.0132 2.772 2.750 2.772 2.750 2.800 22,287,708 2.7737 -3.65%
2010-02-04 0 5.200 5.180 5.200 5.090 5.260 10,828,220 55,979,286 5.1698 2.877 2.866 2.877 2.816 2.910 19,571,503 2.8602 -0.19%
2010-02-03 0 5.210 5.190 5.210 5.130 5.280 14,502,000 74,979,339 5.1703 2.883 2.871 2.883 2.838 2.921 26,211,689 2.8605 1.96%
2010-02-02 0 5.110 5.110 5.120 5.020 5.160 17,087,000 86,975,905 5.0902 2.827 2.827 2.833 2.777 2.855 30,883,956 2.8162 1.19%
2010-02-01 0 5.050 5.020 5.050 4.900 5.080 14,595,673 72,988,252 5.0007 2.794 2.777 2.794 2.711 2.811 26,380,998 2.7667 1.41%
2010-01-29 0 4.980 4.930 4.970 4.920 5.380 14,613,496 73,370,292 5.0207 2.755 2.728 2.750 2.722 2.977 26,413,213 2.7778 -3.11%
2010-01-28 0 5.140 5.140 5.170 5.130 5.290 7,837,000 40,859,295 5.2136 2.844 2.844 2.860 2.838 2.927 14,165,012 2.8845 -1.34%
2010-01-27 0 5.210 5.200 5.210 5.200 5.490 17,177,700 90,564,686 5.2722 2.883 2.877 2.883 2.877 3.037 31,047,892 2.9169 -3.52%
2010-01-26 0 5.400 5.390 5.400 5.380 5.450 24,345,267 131,419,508 5.3982 2.988 2.982 2.988 2.977 3.015 44,002,935 2.9866 0.00%
2010-01-25 0 5.400 5.390 5.400 5.360 5.490 3,158,000 17,054,970 5.4006 2.988 2.982 2.988 2.965 3.037 5,707,938 2.9879 -0.92%
2010-01-22 0 5.450 5.440 5.450 5.360 5.600 21,565,876 117,106,279 5.4302 3.015 3.010 3.015 2.965 3.098 38,979,315 3.0043 -3.02%
2010-01-21 0 5.620 5.610 5.620 5.510 5.690 22,194,500 124,423,641 5.6061 3.109 3.104 3.109 3.048 3.148 40,115,524 3.1016 -0.35%
2010-01-20 0 5.640 5.610 5.640 5.420 5.670 16,283,000 90,629,160 5.5659 3.120 3.104 3.120 2.999 3.137 29,430,763 3.0794 1.26%
2010-01-19 0 5.570 5.510 5.580 5.490 5.620 3,480,000 19,291,910 5.5437 3.082 3.048 3.087 3.037 3.109 6,289,938 3.0671 -0.54%
2010-01-18 0 5.600 5.590 5.600 5.560 5.660 17,428,000 97,048,311 5.5685 3.098 3.093 3.098 3.076 3.131 31,500,297 3.0809 0.54%
2010-01-15 0 5.570 5.560 5.570 5.460 5.590 18,523,600 102,474,688 5.5321 3.082 3.076 3.082 3.021 3.093 33,480,543 3.0607 1.64%
2010-01-14 0 5.480 5.470 5.490 5.350 5.490 11,032,345 59,592,320 5.4016 3.032 3.026 3.037 2.960 3.037 19,940,449 2.9885 2.62%
2010-01-13 0 5.340 5.330 5.340 5.320 5.460 19,392,000 103,706,949 5.3479 2.954 2.949 2.954 2.943 3.021 35,050,136 2.9588 0.75%
2010-01-12 0 5.300 5.290 5.300 5.290 5.480 33,170,389 177,867,775 5.3622 2.932 2.927 2.932 2.927 3.032 59,953,932 2.9667 -3.46%
2010-01-11 0 5.490 5.480 5.490 5.440 5.820 18,700,390 103,610,087 5.5405 3.037 3.032 3.037 3.010 3.220 33,800,083 3.0654 -3.17%
2010-01-08 0 5.670 5.660 5.670 5.530 5.710 13,799,000 77,747,350 5.6343 3.137 3.131 3.137 3.060 3.159 24,941,049 3.1172 3.66%
2010-01-07 0 5.470 5.450 5.500 5.450 5.730 4,674,431 26,080,656 5.5794 3.026 3.015 3.043 3.015 3.170 8,448,816 3.0869 -3.19%
2010-01-06 0 5.650 5.620 5.650 5.620 5.790 7,109,000 40,512,990 5.6988 3.126 3.109 3.126 3.109 3.203 12,849,186 3.1530 -0.53%
2010-01-05 0 5.680 5.670 5.680 5.500 5.700 13,386,550 75,064,202 5.6074 3.143 3.137 3.143 3.043 3.154 24,195,565 3.1024 3.84%
2010-01-04 0 5.470 5.450 5.470 5.410 5.470 2,946,000 16,085,240 5.4600 3.026 3.015 3.026 2.993 3.026 5,324,758 3.0208 0.55%
2009-12-31 0 5.440 5.400 5.440 5.300 5.470 1,960,600 10,670,066 5.4422 3.010 2.988 3.010 2.932 3.026 3,543,693 3.0110 1.49%
2009-12-30 0 5.360 5.360 5.390 5.310 5.490 2,136,750 11,545,516 5.4033 2.965 2.965 2.982 2.938 3.037 3,862,076 2.9895 -1.11%
2009-12-29 0 5.420 5.410 5.420 5.390 5.500 7,469,000 40,526,500 5.4260 2.999 2.993 2.999 2.982 3.043 13,499,869 3.0020 -0.73%
2009-12-28 0 5.460 5.430 5.460 5.400 5.500 1,450,900 7,888,196 5.4368 3.021 3.004 3.021 2.988 3.043 2,622,434 3.0080 1.11%
2009-12-24 0 5.400 5.400 5.410 5.330 5.490 1,853,400 9,982,996 5.3863 2.988 2.988 2.993 2.949 3.037 3,349,934 2.9801 -0.74%
2009-12-23 0 5.440 5.410 5.440 5.130 5.450 5,099,598 26,964,836 5.2876 3.010 2.993 3.010 2.838 3.015 9,217,286 2.9255 3.23%
2009-12-22 0 5.270 5.270 5.300 5.270 5.350 7,553,824 40,093,374 5.3077 2.916 2.916 2.932 2.916 2.960 13,653,185 2.9366 -0.38%
2009-12-21 0 5.290 5.240 5.280 5.050 5.300 6,375,000 33,217,350 5.2106 2.927 2.899 2.921 2.794 2.932 11,522,515 2.8828 1.54%
2009-12-18 0 5.210 5.210 5.220 5.190 5.260 7,121,500 37,129,147 5.2137 2.883 2.883 2.888 2.871 2.910 12,871,779 2.8845 -1.70%
2009-12-17 0 5.300 5.290 5.300 5.280 5.500 12,443,200 66,419,675 5.3378 2.932 2.927 2.932 2.921 3.043 22,490,504 2.9532 -3.46%
2009-12-16 0 5.490 5.460 5.490 5.340 5.490 13,668,700 73,813,709 5.4002 3.037 3.021 3.037 2.954 3.037 24,705,538 2.9877 2.62%
2009-12-15 0 5.350 5.340 5.350 5.310 5.360 34,974,764 187,089,213 5.3493 2.960 2.954 2.960 2.938 2.965 63,215,255 2.9596 0.00%
2009-12-14 0 5.350 5.330 5.340 5.310 5.360 13,628,400 72,508,903 5.3204 2.960 2.949 2.954 2.938 2.965 24,632,698 2.9436 0.56%
2009-12-11 0 5.320 5.310 5.320 5.240 5.400 18,813,022 99,509,985 5.2894 2.943 2.938 2.943 2.899 2.988 34,003,660 2.9264 -1.30%
2009-12-10 0 5.390 5.370 5.400 5.330 5.490 25,297,504 136,927,069 5.4127 2.982 2.971 2.988 2.949 3.037 45,724,059 2.9946 -1.64%
2009-12-09 0 5.480 5.440 5.490 5.430 5.650 28,837,200 160,355,112 5.5607 3.032 3.010 3.037 3.004 3.126 52,121,895 3.0765 -0.36%
2009-12-08 0 5.500 5.490 5.500 5.480 5.590 10,211,404 56,583,939 5.5412 3.043 3.037 3.043 3.032 3.093 18,456,637 3.0658 -0.72%
2009-12-07 0 5.540 5.540 5.550 5.380 5.560 19,864,300 109,260,296 5.5003 3.065 3.065 3.071 2.977 3.076 35,903,796 3.0431 2.03%
2009-12-04 0 5.430 5.430 5.460 5.420 5.650 11,781,000 65,270,389 5.5403 3.004 3.004 3.021 2.999 3.126 21,293,608 3.0653 -3.38%
2009-12-03 0 5.620 5.590 5.620 5.590 5.700 15,667,000 88,203,620 5.6299 3.109 3.093 3.109 3.093 3.154 28,317,372 3.1148 0.36%
2009-12-02 0 5.600 5.600 5.620 5.540 5.650 17,504,233 97,887,602 5.5922 3.098 3.098 3.109 3.065 3.126 31,638,085 3.0940 0.18%
2009-12-01 0 5.590 5.580 5.590 5.380 5.600 25,799,766 140,770,808 5.4563 3.093 3.087 3.093 2.977 3.098 46,631,874 3.0188 3.14%
2009-11-30 0 5.420 5.420 5.430 5.290 5.540 12,965,299 70,240,898 5.4176 2.999 2.999 3.004 2.927 3.065 23,434,173 2.9974 2.65%
2009-11-27 0 5.280 5.210 5.280 5.110 5.390 16,366,000 85,387,000 5.2173 2.921 2.883 2.921 2.827 2.982 29,580,782 2.8866 -2.04%
2009-11-26 0 5.390 5.390 5.410 5.310 5.500 9,848,605 53,022,734 5.3838 2.982 2.982 2.993 2.938 3.043 17,800,894 2.9787 1.70%
2009-11-25 0 5.300 5.300 5.310 5.290 5.370 8,699,900 46,191,377 5.3094 2.932 2.932 2.938 2.927 2.971 15,724,664 2.9375 -1.49%
2009-11-24 0 5.380 5.370 5.380 5.320 5.500 12,954,402 69,485,487 5.3639 2.977 2.971 2.977 2.943 3.043 23,414,478 2.9676 -2.36%
2009-11-23 0 5.510 5.500 5.540 5.420 5.560 4,189,160 23,062,644 5.5053 3.048 3.043 3.065 2.999 3.076 7,571,711 3.0459 -0.72%
2009-11-20 0 5.550 5.550 5.590 5.390 5.680 8,761,884 48,719,696 5.5604 3.071 3.071 3.093 2.982 3.143 15,836,697 3.0764 -1.94%
2009-11-19 0 5.660 5.620 5.660 5.500 5.690 6,581,025 36,919,547 5.6100 3.131 3.109 3.131 3.043 3.148 11,894,896 3.1038 -0.70%
2009-11-18 0 5.700 5.670 5.690 5.390 5.750 18,503,397 103,943,645 5.6175 3.154 3.137 3.148 2.982 3.181 33,444,027 3.1080 5.56%
2009-11-17 0 5.400 5.350 5.380 5.340 5.700 22,347,750 121,889,240 5.4542 2.988 2.960 2.977 2.954 3.154 40,392,516 3.0176 1.69%
2009-11-16 0 5.310 5.330 5.350 5.180 5.400 8,500,598 45,012,430 5.2952 2.938 2.949 2.960 2.866 2.988 15,364,435 2.9297 -0.56%
2009-11-13 0 5.340 5.340 5.350 5.270 5.400 31,248,884 167,611,489 5.3638 2.954 2.954 2.960 2.916 2.988 56,480,901 2.9676 -0.37%
2009-11-12 0 5.360 5.360 5.370 5.100 5.380 20,650,415 108,469,397 5.2526 2.965 2.965 2.971 2.822 2.977 37,324,662 2.9061 4.48%
2009-11-11 0 5.130 5.100 5.160 4.970 5.180 11,026,812 56,114,490 5.0889 2.838 2.822 2.855 2.750 2.866 19,930,449 2.8155 -0.77%
2009-11-10 0 5.170 5.160 5.170 4.950 5.170 40,326,988 204,157,569 5.0626 2.860 2.855 2.860 2.739 2.860 72,889,151 2.8009 4.23%
2009-11-09 0 4.960 4.960 4.970 4.930 5.000 6,489,883 32,163,891 4.9560 2.744 2.744 2.750 2.728 2.766 11,730,161 2.7420 1.43%
2009-11-06 0 4.890 4.850 4.900 4.800 5.000 13,857,750 67,840,660 4.8955 2.705 2.683 2.711 2.656 2.766 25,047,237 2.7085 -1.81%
2009-11-05 0 4.980 4.960 4.970 4.960 5.050 10,563,459 52,477,496 4.9678 2.755 2.744 2.750 2.744 2.794 19,092,960 2.7485 0.20%
2009-11-04 0 4.970 4.960 4.970 4.830 5.010 19,394,800 95,826,796 4.9408 2.750 2.744 2.750 2.672 2.772 35,055,197 2.7336 1.64%
2009-11-03 0 4.890 4.920 4.930 4.700 5.010 41,852,650 203,900,568 4.8719 2.705 2.722 2.728 2.600 2.772 75,646,714 2.6954 5.39%
2009-11-02 0 4.640 4.620 4.650 4.460 4.650 12,967,500 59,234,970 4.5680 2.567 2.556 2.573 2.468 2.573 23,438,152 2.5273 1.09%
2009-10-30 0 4.590 4.590 4.610 4.540 4.620 17,993,759 82,462,594 4.5828 2.539 2.539 2.551 2.512 2.556 32,522,880 2.5355 1.77%
2009-10-29 0 4.510 4.500 4.510 4.480 4.550 13,320,000 60,093,169 4.5115 2.495 2.490 2.495 2.479 2.517 24,075,279 2.4961 -1.31%
2009-10-28 0 4.570 4.570 4.580 4.500 4.600 17,861,390 81,078,052 4.5393 2.528 2.528 2.534 2.490 2.545 32,283,630 2.5114 1.56%
2009-10-27 0 4.500 4.500 4.510 4.490 4.550 6,636,000 29,892,920 4.5047 2.490 2.490 2.495 2.484 2.517 11,994,261 2.4923 0.00%
2009-10-23 0 4.500 4.490 4.500 4.470 4.560 19,049,116 85,735,060 4.5007 2.490 2.484 2.490 2.473 2.523 34,430,389 2.4901 0.45%
2009-10-22 0 4.480 4.470 4.480 4.410 4.500 16,178,581 72,263,315 4.4666 2.479 2.473 2.479 2.440 2.490 29,242,031 2.4712 1.82%
2009-10-21 0 4.400 4.390 4.430 4.330 4.440 23,292,701 102,019,948 4.3799 2.434 2.429 2.451 2.396 2.456 42,100,471 2.4232 0.69%
2009-10-20 0 4.370 4.340 4.370 4.310 4.460 24,748,678 108,199,330 4.3719 2.418 2.401 2.418 2.385 2.468 44,732,082 2.4188 -0.46%
2009-10-19 0 4.390 4.400 4.410 4.360 4.520 16,547,072 72,936,905 4.4078 2.429 2.434 2.440 2.412 2.501 29,908,061 2.4387 -2.44%
2009-10-16 0 4.500 4.500 4.520 4.460 4.520 22,972,000 103,284,340 4.4961 2.490 2.490 2.501 2.468 2.501 41,520,819 2.4875 1.12%
2009-10-15 0 4.450 4.440 4.450 4.360 4.540 34,412,813 152,933,454 4.4441 2.462 2.456 2.462 2.412 2.512 62,199,555 2.4588 -0.45%
2009-10-14 0 4.470 4.440 4.480 4.380 4.490 19,765,988 87,672,418 4.4355 2.473 2.456 2.479 2.423 2.484 35,726,102 2.4540 0.68%
2009-10-13 0 4.440 4.430 4.450 4.420 4.520 13,734,000 61,208,410 4.4567 2.456 2.451 2.462 2.445 2.501 24,823,565 2.4657 -1.33%
2009-10-12 0 4.500 4.490 4.500 4.450 4.540 6,658,800 29,959,018 4.4992 2.490 2.484 2.490 2.462 2.512 12,035,471 2.4892 -0.66%
2009-10-09 0 4.530 4.500 4.530 4.470 4.540 9,400,000 42,347,990 4.5051 2.506 2.490 2.506 2.473 2.512 16,990,062 2.4925 0.67%
2009-10-08 0 4.500 4.480 4.490 4.420 4.530 10,303,000 46,017,979 4.4665 2.490 2.479 2.484 2.445 2.506 18,622,192 2.4711 1.12%
2009-10-07 0 4.450 4.450 4.470 4.440 4.580 8,370,000 37,408,794 4.4694 2.462 2.462 2.473 2.456 2.534 15,128,385 2.4728 -1.55%
2009-10-06 0 4.520 4.510 4.560 4.420 4.570 10,950,500 49,304,685 4.5025 2.501 2.495 2.523 2.445 2.528 19,792,518 2.4911 1.57%
2009-10-05 0 4.450 4.410 4.450 4.400 4.550 6,721,000 29,936,660 4.4542 2.462 2.440 2.462 2.434 2.517 12,147,894 2.4643 -1.98%
2009-10-02 0 4.540 4.560 4.580 4.430 4.580 15,364,500 69,077,627 4.4959 2.512 2.523 2.534 2.451 2.534 27,770,617 2.4874 -0.44%
2009-09-30 0 4.560 4.560 4.570 4.470 4.620 11,092,000 50,578,270 4.5599 2.523 2.523 2.528 2.473 2.556 20,048,273 2.5228 2.01%
2009-09-29 0 4.470 4.450 4.470 4.390 4.510 6,830,000 30,210,250 4.4232 2.473 2.462 2.473 2.429 2.495 12,344,907 2.4472 2.05%
2009-09-28 0 4.380 4.350 4.380 4.280 4.580 22,284,800 97,368,388 4.3693 2.423 2.407 2.423 2.368 2.534 40,278,737 2.4174 -2.88%
2009-09-25 0 4.510 4.500 4.520 4.270 4.520 14,316,000 63,067,665 4.4054 2.495 2.490 2.501 2.362 2.501 25,875,503 2.4374 2.73%
2009-09-24 0 4.390 4.390 4.400 4.350 4.550 17,406,500 77,582,996 4.4571 2.429 2.429 2.434 2.407 2.517 31,461,437 2.4660 -3.09%
2009-09-23 0 4.530 4.520 4.530 4.340 4.580 46,943,476 209,425,904 4.4612 2.506 2.501 2.506 2.401 2.534 84,848,144 2.4682 5.35%
2009-09-22 0 4.300 4.290 4.300 4.260 4.350 9,066,807 38,974,066 4.2985 2.379 2.374 2.379 2.357 2.407 16,387,831 2.3782 0.23%
2009-09-21 0 4.290 4.290 4.300 4.150 4.350 26,732,805 113,225,199 4.2354 2.374 2.374 2.379 2.296 2.407 48,318,299 2.3433 2.63%
2009-09-18 0 4.180 4.130 4.160 4.080 4.190 27,849,002 114,852,808 4.1241 2.313 2.285 2.302 2.257 2.318 50,335,773 2.2817 0.72%
2009-09-17 0 4.150 4.150 4.160 4.100 4.190 24,021,270 99,337,084 4.1354 2.296 2.296 2.302 2.268 2.318 43,417,326 2.2880 -0.24%
2009-09-16 0 4.160 4.150 4.160 4.120 4.250 16,007,000 66,668,440 4.1650 2.302 2.296 2.302 2.279 2.351 28,931,906 2.3043 -1.42%
2009-09-15 0 4.220 4.210 4.220 4.180 4.250 13,935,900 58,615,723 4.2061 2.335 2.329 2.335 2.313 2.351 25,188,490 2.3271 0.96%
2009-09-14 0 4.180 4.180 4.190 4.140 4.220 14,681,700 61,344,704 4.1783 2.313 2.313 2.318 2.291 2.335 26,536,488 2.3117 1.70%
2009-09-11 0 4.110 4.110 4.120 4.100 4.170 23,039,225 94,842,627 4.1166 2.274 2.274 2.279 2.268 2.307 41,642,325 2.2776 -1.20%
2009-09-10 0 4.160 4.160 4.170 4.110 4.200 46,640,000 193,501,336 4.1488 2.302 2.302 2.307 2.274 2.324 84,299,626 2.2954 0.97%
2009-09-09 0 4.120 4.110 4.120 4.100 4.230 17,145,000 71,271,120 4.1570 2.279 2.274 2.279 2.268 2.340 30,988,788 2.2999 -2.83%
2009-09-08 0 4.240 4.230 4.260 4.190 4.390 10,744,500 45,647,515 4.2485 2.346 2.340 2.357 2.318 2.429 19,420,183 2.3505 -2.97%
2009-09-07 0 4.370 4.350 4.370 4.180 4.420 19,707,500 83,484,416 4.2362 2.418 2.407 2.418 2.313 2.445 35,620,387 2.3437 3.80%
2009-09-04 0 4.210 4.200 4.210 4.100 4.230 27,742,800 115,404,024 4.1598 2.329 2.324 2.329 2.268 2.340 50,143,818 2.3015 4.12%
2009-09-03 0 4.090 4.100 4.110 4.020 4.100 21,214,100 86,329,515 4.0694 2.237 2.243 2.248 2.199 2.243 38,784,514 2.2259 0.25%
2009-09-02 0 4.080 4.070 4.080 4.050 4.120 10,759,000 44,030,960 4.0925 2.232 2.226 2.232 2.215 2.254 19,670,058 2.2385 -0.97%
2009-09-01 0 4.120 4.110 4.120 4.110 4.300 11,358,318 46,980,621 4.1362 2.254 2.248 2.254 2.248 2.352 20,765,757 2.2624 0.00%
2009-08-31 0 4.120 4.120 4.140 4.090 4.180 9,989,232 41,122,251 4.1167 2.254 2.254 2.264 2.237 2.286 18,262,736 2.2517 -0.48%
2009-08-28 0 4.140 4.130 4.140 4.080 4.290 15,411,000 63,842,220 4.1426 2.264 2.259 2.264 2.232 2.347 28,175,041 2.2659 -1.43%
2009-08-27 0 4.200 4.190 4.200 4.100 4.340 25,022,643 105,401,176 4.2122 2.297 2.292 2.297 2.243 2.374 45,747,453 2.3040 0.48%
2009-08-26 0 4.180 4.170 4.180 4.020 4.310 49,923,000 207,512,506 4.1567 2.286 2.281 2.286 2.199 2.357 91,271,337 2.2736 -2.79%
2009-08-25 0 4.300 4.290 4.300 4.280 4.450 23,588,000 102,893,320 4.3621 2.352 2.347 2.352 2.341 2.434 43,124,578 2.3860 -5.91%
2009-08-24 0 4.570 4.570 4.580 4.460 4.680 14,074,204 64,830,971 4.6064 2.500 2.500 2.505 2.440 2.560 25,731,054 2.5196 -1.93%
2009-08-21 0 4.660 4.640 4.660 4.590 4.680 4,695,900 21,816,230 4.6458 2.549 2.538 2.549 2.511 2.560 8,585,243 2.5411 0.22%
2009-08-20 0 4.650 4.630 4.650 4.590 4.720 6,722,800 31,085,146 4.6238 2.543 2.532 2.543 2.511 2.582 12,290,907 2.5291 0.87%
2009-08-19 0 4.610 4.530 4.610 4.410 4.690 7,712,000 35,126,340 4.5548 2.522 2.478 2.522 2.412 2.565 14,099,404 2.4913 3.60%
2009-08-18 0 4.450 4.460 4.490 4.380 4.530 17,064,496 76,503,905 4.4832 2.434 2.440 2.456 2.396 2.478 31,198,032 2.4522 -2.20%
2009-08-17 0 4.550 4.520 4.570 4.520 4.630 9,143,250 41,826,208 4.5745 2.489 2.472 2.500 2.472 2.532 16,716,076 2.5022 -3.19%
2009-08-14 0 4.700 4.660 4.700 4.640 4.800 11,993,000 56,523,750 4.7131 2.571 2.549 2.571 2.538 2.625 21,926,109 2.5779 0.64%
2009-08-13 0 4.670 4.670 4.700 4.620 4.800 6,409,000 30,242,246 4.7187 2.554 2.554 2.571 2.527 2.625 11,717,204 2.5810 -0.64%
2009-08-12 0 4.700 4.680 4.690 4.650 4.800 18,184,077 85,264,493 4.6890 2.571 2.560 2.565 2.543 2.625 33,244,898 2.5647 0.86%
2009-08-11 0 4.660 4.660 4.670 4.600 4.730 5,259,350 24,508,710 4.6600 2.549 2.549 2.554 2.516 2.587 9,615,366 2.5489 -0.21%
2009-08-10 0 4.670 4.670 4.680 4.630 4.740 11,278,246 52,923,233 4.6925 2.554 2.554 2.560 2.532 2.593 20,619,366 2.5667 1.30%
2009-08-07 0 4.610 4.600 4.610 4.570 4.880 9,217,000 43,456,950 4.7149 2.522 2.516 2.522 2.500 2.669 16,850,909 2.5789 -3.96%
2009-08-06 0 4.800 4.770 4.780 4.500 4.800 20,692,950 96,523,263 4.6645 2.625 2.609 2.615 2.461 2.625 37,831,725 2.5514 2.78%
2009-08-05 0 4.670 4.660 4.670 4.630 4.800 3,333,200 15,616,116 4.6850 2.554 2.549 2.554 2.532 2.625 6,093,897 2.5626 -1.68%
2009-08-04 0 4.750 4.740 4.750 4.710 4.850 10,752,200 51,260,922 4.7675 2.598 2.593 2.598 2.576 2.653 19,657,626 2.6077 0.00%
2009-08-03 0 4.750 4.740 4.750 4.650 4.760 9,593,400 45,302,802 4.7223 2.598 2.593 2.598 2.543 2.604 17,539,059 2.5830 2.81%
2009-07-31 0 4.620 4.610 4.620 4.580 4.720 8,931,000 41,287,865 4.6230 2.527 2.522 2.527 2.505 2.582 16,328,031 2.5286 -0.65%
2009-07-30 0 4.650 4.630 4.670 4.600 4.720 2,770,693 12,851,869 4.6385 2.543 2.532 2.554 2.516 2.582 5,065,498 2.5371 -0.85%
2009-07-29 0 4.690 4.730 4.740 4.520 4.770 13,234,647 61,672,393 4.6599 2.565 2.587 2.593 2.472 2.609 24,196,141 2.5489 -2.29%
2009-07-28 0 4.800 4.740 4.800 4.590 4.800 15,495,000 73,279,284 4.7292 2.625 2.593 2.625 2.511 2.625 28,328,613 2.5868 2.13%
2009-07-27 0 4.700 4.690 4.700 4.520 4.700 19,512,769 89,738,562 4.5990 2.571 2.565 2.571 2.472 2.571 35,674,068 2.5155 4.91%
2009-07-24 0 4.480 4.460 4.470 4.420 4.550 13,311,872 59,495,881 4.4694 2.450 2.440 2.445 2.418 2.489 24,337,327 2.4446 0.90%
2009-07-23 0 4.440 4.430 4.440 4.400 4.510 11,784,700 52,401,406 4.4466 2.429 2.423 2.429 2.407 2.467 21,545,286 2.4322 -1.11%
2009-07-22 0 4.490 4.460 4.490 4.430 4.530 16,769,207 74,743,432 4.4572 2.456 2.440 2.456 2.423 2.478 30,658,172 2.4380 2.75%
2009-07-21 0 4.370 4.370 4.380 4.300 4.600 15,574,318 69,415,397 4.4570 2.390 2.390 2.396 2.352 2.516 28,473,626 2.4379 -1.80%
2009-07-20 0 4.450 4.490 4.500 4.350 4.500 8,799,228 38,734,901 4.4021 2.434 2.456 2.461 2.379 2.461 16,087,120 2.4078 1.83%
2009-07-17 0 4.370 4.330 4.370 4.270 4.450 10,049,000 43,599,320 4.3387 2.390 2.368 2.390 2.336 2.434 18,372,006 2.3731 1.16%
2009-07-16 0 4.320 4.310 4.320 4.310 4.550 7,201,800 31,383,915 4.3578 2.363 2.357 2.363 2.357 2.489 13,166,635 2.3836 -0.69%
2009-07-15 0 4.350 4.350 4.380 4.250 4.400 9,809,937 42,485,369 4.3309 2.379 2.379 2.396 2.325 2.407 17,934,941 2.3689 1.87%
2009-07-14 0 4.270 4.270 4.290 4.260 4.350 11,540,200 49,537,830 4.2926 2.336 2.336 2.347 2.330 2.379 21,098,281 2.3480 1.18%
2009-07-13 0 4.220 4.200 4.240 4.180 4.350 17,991,576 77,870,756 4.3282 2.308 2.297 2.319 2.286 2.379 32,892,959 2.3674 -4.52%
2009-07-10 0 4.420 4.420 4.470 4.360 4.500 20,639,200 90,747,286 4.3968 2.418 2.418 2.445 2.385 2.461 37,733,457 2.4050 0.91%
2009-07-09 0 4.380 4.360 4.370 4.250 4.480 13,982,950 60,697,582 4.3408 2.396 2.385 2.390 2.325 2.450 25,564,220 2.3743 -1.35%
2009-07-08 0 4.440 4.430 4.470 4.400 4.520 4,970,000 22,135,360 4.4538 2.429 2.423 2.445 2.407 2.472 9,086,364 2.4361 -0.67%
2009-07-07 0 4.470 4.460 4.480 4.440 4.560 10,581,000 47,595,513 4.4982 2.445 2.440 2.450 2.429 2.494 19,344,631 2.4604 -0.22%
2009-07-06 0 4.480 4.480 4.530 4.480 4.690 9,814,320 45,077,281 4.5930 2.450 2.450 2.478 2.450 2.565 17,942,954 2.5123 -2.40%
2009-07-03 0 4.590 4.570 4.580 4.320 4.600 10,885,470 48,610,735 4.4657 2.511 2.500 2.505 2.363 2.516 19,901,276 2.4426 4.32%
2009-07-02 0 4.400 4.370 4.400 4.340 4.520 15,510,114 68,380,855 4.4088 2.407 2.390 2.407 2.374 2.472 28,356,245 2.4115 0.46%
2009-06-30 0 4.380 4.380 4.440 4.300 4.500 10,051,996 44,473,350 4.4243 2.396 2.396 2.429 2.352 2.461 18,377,484 2.4200 -1.35%
2009-06-29 0 4.440 4.420 4.440 4.400 4.560 15,323,455 68,901,716 4.4965 2.429 2.418 2.429 2.407 2.494 28,014,988 2.4595 0.45%
2009-06-26 0 4.420 4.410 4.420 4.380 4.600 23,773,000 105,733,040 4.4476 2.418 2.412 2.418 2.396 2.516 43,462,803 2.4327 0.68%
2009-06-25 0 4.390 4.380 4.390 4.150 4.430 19,452,700 83,028,460 4.2682 2.401 2.396 2.401 2.270 2.423 35,564,248 2.3346 5.78%
2009-06-24 0 4.150 4.150 4.160 4.100 4.180 3,427,000 14,203,434 4.1446 2.270 2.270 2.275 2.243 2.286 6,265,386 2.2670 0.73%
2009-06-23 0 4.120 4.110 4.130 4.070 4.150 9,329,100 38,276,160 4.1029 2.254 2.248 2.259 2.226 2.270 17,055,855 2.2442 -0.96%
2009-06-22 0 4.160 4.150 4.160 4.140 4.180 6,849,000 28,422,675 4.1499 2.275 2.270 2.275 2.264 2.286 12,521,631 2.2699 0.24%
2009-06-19 0 4.150 4.130 4.150 4.100 4.170 12,198,000 50,326,937 4.1258 2.270 2.259 2.270 2.243 2.281 22,300,899 2.2567 1.22%
2009-06-18 0 4.100 4.100 4.110 4.080 4.180 5,480,000 22,518,674 4.1092 2.243 2.243 2.248 2.232 2.286 10,018,767 2.2476 -0.49%
2009-06-17 0 4.120 4.100 4.120 4.050 4.120 4,502,000 18,411,590 4.0896 2.254 2.243 2.254 2.215 2.254 8,230,747 2.2369 0.98%
2009-06-16 0 4.080 4.100 4.120 4.020 4.140 8,133,000 33,114,880 4.0717 2.232 2.243 2.254 2.199 2.264 14,869,094 2.2271 -1.69%
2009-06-15 0 4.150 4.140 4.150 4.100 4.240 18,246,300 76,323,073 4.1829 2.270 2.264 2.270 2.243 2.319 33,358,656 2.2880 0.00%
2009-06-12 0 4.150 4.130 4.150 4.060 4.150 14,928,200 61,257,338 4.1035 2.270 2.259 2.270 2.221 2.270 27,292,366 2.2445 1.72%
2009-06-11 0 4.080 4.080 4.090 4.050 4.100 12,661,000 51,574,550 4.0735 2.232 2.232 2.237 2.215 2.243 23,147,375 2.2281 0.25%
2009-06-10 0 4.070 4.070 4.080 4.000 4.070 13,544,392 54,779,568 4.0444 2.226 2.226 2.232 2.188 2.226 24,762,430 2.2122 0.99%
2009-06-09 0 4.030 4.000 4.040 3.970 4.040 19,376,300 77,504,213 3.9999 2.204 2.188 2.210 2.171 2.210 35,424,570 2.1879 1.26%
2009-06-08 0 3.980 3.980 3.990 3.930 4.020 23,396,800 93,497,896 3.9962 2.177 2.177 2.182 2.150 2.199 42,775,018 2.1858 1.53%
2009-06-05 0 3.920 3.910 3.920 3.900 4.000 11,640,154 45,901,346 3.9434 2.144 2.139 2.144 2.133 2.188 21,281,021 2.1569 0.51%
2009-06-04 0 3.900 3.880 3.900 3.810 3.950 22,669,000 88,134,440 3.8879 2.133 2.122 2.133 2.084 2.161 41,444,423 2.1266 -1.02%
2009-06-03 0 3.940 3.930 3.940 3.890 3.950 43,915,000 171,690,000 3.9096 2.155 2.150 2.155 2.128 2.161 80,287,258 2.1384 1.55%
2009-06-02 0 3.880 3.880 3.890 3.850 3.920 37,524,300 145,587,295 3.8798 2.122 2.122 2.128 2.106 2.144 68,603,510 2.1222 0.00%
2009-06-01 0 3.880 3.860 3.870 3.830 3.920 62,962,479 241,091,472 3.8291 2.122 2.111 2.117 2.095 2.144 115,110,663 2.0944 1.84%
2009-05-29 0 3.810 3.780 3.790 3.760 3.880 55,091,395 209,166,314 3.7967 2.084 2.068 2.073 2.057 2.122 100,720,415 2.0767 3.25%
2009-05-27 0 3.690 3.690 3.700 3.690 3.820 40,967,479 153,286,545 3.7417 2.018 2.018 2.024 2.018 2.089 74,898,475 2.0466 -1.34%
2009-05-26 0 3.740 3.740 3.750 3.730 3.820 17,837,740 66,903,161 3.7507 2.046 2.046 2.051 2.040 2.089 32,611,710 2.0515 0.54%
2009-05-25 0 3.720 3.710 3.730 3.640 3.770 45,609,317 168,670,283 3.6982 2.035 2.029 2.040 1.991 2.062 83,384,880 2.0228 2.76%
2009-05-22 0 3.620 3.620 3.630 3.580 3.680 43,409,300 156,498,086 3.6052 1.980 1.980 1.986 1.958 2.013 79,362,716 1.9719 0.84%
2009-05-21 0 3.590 3.580 3.590 3.560 3.770 43,504,000 158,808,228 3.6504 1.964 1.958 1.964 1.947 2.062 79,535,850 1.9967 -4.27%
2009-05-20 0 3.750 3.730 3.750 3.720 3.900 20,184,385 76,656,589 3.7978 2.051 2.040 2.051 2.035 2.133 36,901,945 2.0773 -2.09%
2009-05-19 0 3.830 3.830 3.850 3.820 3.950 3,944,000 15,312,440 3.8825 2.095 2.095 2.106 2.089 2.161 7,210,587 2.1236 -1.79%
2009-05-18 0 3.900 3.890 3.900 3.800 3.900 6,382,000 24,582,871 3.8519 2.133 2.128 2.133 2.078 2.133 11,667,842 2.1069 2.63%
2009-05-15 0 3.800 3.780 3.800 3.720 3.870 23,717,067 89,929,600 3.7918 2.078 2.068 2.078 2.035 2.117 43,360,544 2.0740 2.15%
2009-05-14 0 3.720 3.710 3.730 3.600 3.780 9,217,000 34,280,410 3.7193 2.035 2.029 2.040 1.969 2.068 16,850,909 2.0343 1.09%
2009-05-13 0 3.680 3.630 3.680 3.600 3.840 22,758,500 83,837,733 3.6838 2.013 1.986 2.013 1.969 2.100 41,608,051 2.0149 -2.39%
2009-05-12 0 3.770 3.770 3.800 3.720 3.960 12,548,000 47,663,320 3.7985 2.062 2.062 2.078 2.035 2.166 22,940,784 2.0777 -5.04%
2009-05-11 0 3.970 3.960 3.990 3.960 4.080 16,026,000 64,290,006 4.0116 2.171 2.166 2.182 2.166 2.232 29,299,410 2.1942 -0.25%
2009-05-08 0 3.980 3.970 3.980 3.920 4.000 9,958,120 39,656,782 3.9824 2.177 2.171 2.177 2.144 2.188 18,205,856 2.1782 -0.25%
2009-05-07 0 3.990 3.980 4.000 3.860 4.040 31,154,100 124,065,438 3.9823 2.182 2.177 2.188 2.111 2.210 56,957,241 2.1782 2.31%
2009-05-06 0 3.900 3.900 3.910 3.900 3.980 17,063,700 67,286,486 3.9433 2.133 2.133 2.139 2.133 2.177 31,196,577 2.1569 -1.27%
2009-05-05 0 3.950 3.940 3.950 3.910 4.000 33,616,000 132,379,866 3.9380 2.161 2.155 2.161 2.139 2.188 61,458,191 2.1540 0.77%
2009-05-04 0 3.920 3.900 3.930 3.830 4.000 19,475,000 76,073,219 3.9062 2.144 2.133 2.150 2.095 2.188 35,605,018 2.1366 0.77%
2009-04-30 0 3.890 3.880 3.890 3.790 3.960 34,468,300 134,099,047 3.8905 2.128 2.122 2.128 2.073 2.166 63,016,402 2.1280 1.83%
2009-04-29 0 3.820 3.810 3.820 3.740 3.830 8,850,437 33,695,840 3.8073 2.089 2.084 2.089 2.046 2.095 16,180,743 2.0825 2.14%
2009-04-28 0 3.740 3.720 3.740 3.690 3.860 20,989,500 79,133,335 3.7701 2.046 2.035 2.046 2.018 2.111 38,373,890 2.0622 -1.84%
2009-04-27 0 3.810 3.800 3.810 3.790 3.900 24,513,530 93,432,757 3.8115 2.084 2.078 2.084 2.073 2.133 44,816,671 2.0848 -1.30%
2009-04-24 0 3.860 3.850 3.860 3.780 3.880 13,019,800 49,883,928 3.8314 2.111 2.106 2.111 2.068 2.122 23,803,348 2.0957 2.93%
2009-04-23 0 3.750 3.740 3.750 3.720 3.860 9,273,000 34,877,700 3.7612 2.051 2.046 2.051 2.035 2.111 16,953,290 2.0573 1.23%
2009-04-22 0 3.810 3.790 3.810 3.770 3.900 16,002,550 61,340,352 3.8332 2.026 2.016 2.026 2.005 2.074 30,088,941 2.0386 2.70%
2009-04-21 0 3.710 3.700 3.710 3.700 3.780 9,191,000 34,243,310 3.7257 1.973 1.968 1.973 1.968 2.010 17,281,462 1.9815 -2.37%
2009-04-20 0 3.800 3.760 3.800 3.720 3.880 10,862,544 41,175,991 3.7906 2.021 2.000 2.021 1.978 2.064 20,424,398 2.0160 -0.26%
2009-04-17 0 3.810 3.800 3.810 3.750 3.880 11,848,750 45,134,755 3.8092 2.026 2.021 2.026 1.994 2.064 22,278,721 2.0259 0.26%
2009-04-16 0 3.800 3.790 3.800 3.730 3.870 42,678,550 161,514,500 3.7844 2.021 2.016 2.021 1.984 2.058 80,246,734 2.0127 2.43%
2009-04-15 0 3.710 3.680 3.720 3.650 3.800 15,945,700 59,407,883 3.7256 1.973 1.957 1.978 1.941 2.021 29,982,048 1.9814 0.00%
2009-04-14 0 3.710 3.700 3.710 3.540 3.720 43,022,622 157,095,171 3.6515 1.973 1.968 1.973 1.883 1.978 80,893,678 1.9420 7.23%
2009-04-09 0 3.460 3.460 3.470 3.390 3.500 9,246,000 31,976,500 3.4584 1.840 1.840 1.845 1.803 1.861 17,384,876 1.8393 1.76%
2009-04-08 0 3.400 3.390 3.410 3.350 3.540 17,369,000 59,552,830 3.4287 1.808 1.803 1.814 1.782 1.883 32,658,221 1.8235 1.80%
2009-04-07 0 3.340 3.330 3.340 3.330 3.400 14,435,400 48,655,616 3.3706 1.776 1.771 1.776 1.771 1.808 27,142,293 1.7926 -1.76%
2009-04-06 0 3.400 3.390 3.400 3.380 3.560 23,952,000 82,576,568 3.4476 1.808 1.803 1.808 1.798 1.893 45,035,967 1.8336 -2.58%
2009-04-03 0 3.490 3.480 3.490 3.440 3.610 15,563,293 54,601,176 3.5083 1.856 1.851 1.856 1.830 1.920 29,263,024 1.8659 -3.06%
2009-04-02 0 3.600 3.570 3.600 3.510 3.660 30,487,400 109,409,319 3.5887 1.915 1.899 1.915 1.867 1.947 57,324,213 1.9086 0.28%
2009-04-01 0 3.590 3.590 3.600 3.570 3.660 11,580,574 41,776,054 3.6074 1.909 1.909 1.915 1.899 1.947 21,774,480 1.9186 -0.28%
2009-03-31 0 3.600 3.540 3.600 3.510 3.620 11,767,287 41,894,968 3.5603 1.915 1.883 1.915 1.867 1.925 22,125,549 1.8935 0.84%
2009-03-30 0 3.570 3.560 3.580 3.510 3.640 16,448,000 58,666,042 3.5668 1.899 1.893 1.904 1.867 1.936 30,926,502 1.8970 -1.92%
2009-03-27 0 3.640 3.620 3.640 3.500 3.720 54,029,769 194,392,471 3.5979 1.936 1.925 1.936 1.861 1.978 101,589,967 1.9135 4.30%
2009-03-26 0 3.490 3.460 3.490 3.380 3.510 23,490,291 81,150,424 3.4546 1.856 1.840 1.856 1.798 1.867 44,167,834 1.8373 1.45%
2009-03-25 0 3.440 3.410 3.450 3.400 3.500 22,798,280 78,893,759 3.4605 1.830 1.814 1.835 1.808 1.861 42,866,674 1.8404 -0.58%
2009-03-24 0 3.460 3.440 3.460 3.420 3.520 23,376,000 81,024,480 3.4661 1.840 1.830 1.840 1.819 1.872 43,952,938 1.8434 -1.14%
2009-03-23 0 3.500 3.480 3.490 3.330 3.500 57,573,200 197,628,520 3.4326 1.861 1.851 1.856 1.771 1.861 108,252,536 1.8256 2.64%
2009-03-20 0 3.410 3.340 3.410 3.290 3.450 61,166,000 207,271,530 3.3887 1.814 1.776 1.814 1.750 1.835 115,007,931 1.8022 0.29%
2009-03-19 0 3.400 3.380 3.400 3.280 3.400 43,888,000 147,083,146 3.3513 1.808 1.798 1.808 1.744 1.808 82,520,813 1.7824 4.62%
2009-03-18 0 3.250 3.230 3.250 3.200 3.280 33,986,685 109,991,511 3.2363 1.728 1.718 1.728 1.702 1.744 63,903,775 1.7212 1.56%
2009-03-17 0 3.200 3.180 3.200 3.150 3.330 65,643,071 210,750,175 3.2105 1.702 1.691 1.702 1.675 1.771 123,425,985 1.7075 -5.88%
2009-03-16 0 3.400 3.370 3.400 3.360 3.460 27,531,000 93,392,530 3.3923 1.808 1.792 1.808 1.787 1.840 51,765,415 1.8041 -0.87%
2009-03-13 0 3.430 3.430 3.440 3.400 3.470 50,373,000 173,142,409 3.4372 1.824 1.824 1.830 1.808 1.845 94,714,294 1.8280 -0.87%
2009-03-12 0 3.460 3.450 3.460 3.380 3.480 47,366,100 162,479,337 3.4303 1.840 1.835 1.840 1.798 1.851 89,060,543 1.8244 1.47%
2009-03-11 0 3.410 3.410 3.420 3.380 3.450 36,648,900 124,642,514 3.4010 1.814 1.814 1.819 1.798 1.835 68,909,429 1.8088 0.89%
2009-03-10 0 3.380 3.380 3.390 3.300 3.430 43,841,500 148,011,868 3.3761 1.798 1.798 1.803 1.755 1.824 82,433,381 1.7955 0.60%
2009-03-09 0 3.360 3.360 3.370 3.300 3.400 29,593,000 99,312,460 3.3559 1.787 1.787 1.792 1.755 1.808 55,642,509 1.7848 3.07%
2009-03-06 0 3.260 3.260 3.270 3.180 3.430 105,955,079 353,148,237 3.3330 1.734 1.734 1.739 1.691 1.824 199,223,006 1.7726 2.84%
2009-03-05 0 3.170 3.150 3.170 3.070 3.200 21,927,168 69,119,912 3.1522 1.686 1.675 1.686 1.633 1.702 41,228,758 1.6765 4.28%
2009-03-04 0 3.040 3.040 3.070 3.040 3.100 11,444,000 35,197,220 3.0756 1.617 1.617 1.633 1.617 1.649 21,517,686 1.6357 -0.98%
2009-03-03 0 3.070 3.060 3.070 3.030 3.080 8,040,000 24,594,310 3.0590 1.633 1.627 1.633 1.611 1.638 15,117,284 1.6269 0.33%
2009-03-02 0 3.060 3.060 3.070 3.010 3.120 8,844,880 27,109,782 3.0650 1.627 1.627 1.633 1.601 1.659 16,630,667 1.6301 -0.33%
2009-02-27 0 3.070 3.050 3.070 3.020 3.070 6,661,000 20,396,280 3.0620 1.633 1.622 1.633 1.606 1.633 12,524,406 1.6285 0.00%
2009-02-26 0 3.070 3.050 3.070 3.040 3.070 4,300,389 13,169,921 3.0625 1.633 1.622 1.633 1.617 1.633 8,085,846 1.6288 0.00%
2009-02-25 0 3.070 3.050 3.070 3.020 3.080 6,247,000 19,078,910 3.0541 1.633 1.622 1.633 1.606 1.638 11,745,979 1.6243 1.32%
2009-02-24 0 3.030 3.010 3.030 3.000 3.050 11,963,800 36,021,937 3.0109 1.611 1.601 1.611 1.596 1.622 22,495,044 1.6013 0.66%
2009-02-23 0 3.010 3.010 3.050 3.010 3.080 6,221,500 18,960,892 3.0476 1.601 1.601 1.622 1.601 1.638 11,698,032 1.6209 0.33%
2009-02-20 0 3.000 3.000 3.010 2.990 3.100 10,449,000 31,458,220 3.0106 1.596 1.596 1.601 1.590 1.649 19,646,828 1.6012 -3.23%
2009-02-19 0 3.100 3.090 3.100 3.020 3.120 60,340,724 181,547,674 3.0087 1.649 1.643 1.649 1.606 1.659 113,456,198 1.6002 1.31%
2009-02-18 0 3.060 3.000 3.070 2.900 3.060 21,237,628 62,837,404 2.9588 1.627 1.596 1.633 1.542 1.627 39,932,244 1.5736 3.38%
2009-02-17 0 2.960 2.920 2.960 2.910 3.010 5,681,189 16,752,357 2.9487 1.574 1.553 1.574 1.548 1.601 10,682,108 1.5683 -1.99%
2009-02-16 0 3.020 3.020 3.030 2.950 3.040 3,679,000 11,063,880 3.0073 1.606 1.606 1.611 1.569 1.617 6,917,473 1.5994 0.67%
2009-02-13 0 3.000 3.000 3.030 2.940 3.030 5,680,000 17,028,590 2.9980 1.596 1.596 1.611 1.564 1.611 10,679,872 1.5945 1.01%
2009-02-12 0 2.970 2.970 2.980 2.930 3.010 8,001,000 23,795,620 2.9741 1.580 1.580 1.585 1.558 1.601 15,043,953 1.5817 1.37%
2009-02-11 0 2.930 2.930 2.940 2.850 2.950 15,058,900 43,781,200 2.9073 1.558 1.558 1.564 1.516 1.569 28,314,634 1.5462 0.34%
2009-02-10 0 2.920 2.920 2.940 2.880 2.960 22,003,100 64,031,013 2.9101 1.553 1.553 1.564 1.532 1.574 41,371,530 1.5477 1.39%
2009-02-09 0 2.880 2.880 2.900 2.870 3.020 33,583,700 97,847,942 2.9136 1.532 1.532 1.542 1.526 1.606 63,146,059 1.5495 -3.68%
2009-02-06 0 2.990 2.980 2.990 2.960 3.060 10,153,000 30,387,470 2.9930 1.590 1.585 1.590 1.574 1.627 19,090,271 1.5918 -0.66%
2009-02-05 0 3.010 3.010 3.020 2.990 3.110 8,310,000 25,212,070 3.0339 1.601 1.601 1.606 1.590 1.654 15,624,953 1.6136 -2.90%
2009-02-04 0 3.100 3.090 3.100 3.050 3.120 16,143,000 50,010,146 3.0979 1.649 1.643 1.649 1.622 1.659 30,353,023 1.6476 1.97%
2009-02-03 0 3.040 3.040 3.060 2.960 3.140 27,838,000 85,513,384 3.0718 1.617 1.617 1.627 1.574 1.670 52,342,654 1.6337 1.33%
2009-02-02 0 3.000 3.000 3.030 2.970 3.130 10,749,000 32,874,950 3.0584 1.596 1.596 1.611 1.580 1.665 20,210,906 1.6266 -3.23%
2009-01-30 1 3.100 - - 3.100 3.120 1,042,000 3,228,766 3.0986 1.649 - - 1.649 1.659 1,959,230 1.6480 0.00%
2009-01-29 0 3.100 3.100 3.110 3.060 3.120 19,177,800 59,430,376 3.0989 1.649 1.649 1.654 1.627 1.659 36,059,234 1.6481 1.31%
2009-01-23 0 3.060 3.050 3.060 3.040 3.090 3,949,000 12,064,760 3.0551 1.627 1.622 1.627 1.617 1.643 7,425,143 1.6249 -1.29%
2009-01-22 0 3.100 3.070 3.100 3.060 3.120 14,472,000 44,618,095 3.0831 1.649 1.633 1.649 1.627 1.659 27,211,110 1.6397 1.64%
2009-01-21 0 3.050 3.040 3.060 3.010 3.090 7,085,000 21,657,555 3.0568 1.622 1.617 1.627 1.601 1.643 13,321,636 1.6257 -0.33%
2009-01-20 0 3.060 3.050 3.060 3.000 3.060 5,732,000 17,323,680 3.0223 1.627 1.622 1.627 1.596 1.627 10,777,645 1.6074 0.00%
2009-01-19 0 3.060 3.060 3.070 3.040 3.100 7,731,000 23,663,540 3.0609 1.627 1.627 1.633 1.617 1.649 14,536,283 1.6279 0.33%
2009-01-16 0 3.050 3.050 3.060 3.040 3.130 3,101,000 9,508,430 3.0662 1.622 1.622 1.627 1.617 1.665 5,830,684 1.6308 -2.24%
2009-01-15 0 3.120 3.100 3.120 2.910 3.120 19,414,447 58,396,216 3.0079 1.659 1.649 1.659 1.548 1.659 36,504,192 1.5997 3.31%
2009-01-14 0 3.020 3.000 3.020 2.890 3.030 20,009,000 59,567,753 2.9770 1.606 1.596 1.606 1.537 1.611 37,622,105 1.5833 5.23%
2009-01-13 0 2.870 2.860 2.870 2.740 2.930 17,932,100 51,245,940 2.8578 1.526 1.521 1.526 1.457 1.558 33,716,995 1.5199 3.61%
2009-01-12 0 2.770 2.760 2.770 2.750 2.850 9,676,000 26,954,720 2.7857 1.473 1.468 1.473 1.463 1.516 18,193,387 1.4816 -2.46%
2009-01-09 0 2.840 2.820 2.840 2.730 2.870 25,275,000 70,466,090 2.7880 1.510 1.500 1.510 1.452 1.526 47,523,550 1.4828 0.00%
2009-01-08 0 2.840 2.840 2.850 2.800 2.910 28,335,700 81,017,406 2.8592 1.510 1.510 1.516 1.489 1.548 53,278,459 1.5206 -2.07%
2009-01-07 0 2.900 2.900 2.930 2.890 2.980 40,323,000 117,758,239 2.9204 1.542 1.542 1.558 1.537 1.585 75,817,690 1.5532 0.00%
2009-01-06 0 2.900 2.880 2.900 2.800 3.080 63,245,200 183,083,632 2.8948 1.542 1.532 1.542 1.489 1.638 118,917,366 1.5396 -5.23%
2009-01-05 0 3.060 3.050 3.060 3.020 3.170 14,226,000 43,566,950 3.0625 1.627 1.622 1.627 1.606 1.686 26,748,567 1.6288 -3.47%
2009-01-02 0 3.170 3.150 3.170 3.120 3.200 3,868,900 12,161,825 3.1435 1.686 1.675 1.686 1.659 1.702 7,274,535 1.6718 -1.25%
2008-12-31 0 3.210 3.200 3.210 3.100 3.210 6,823,817 21,748,203 3.1871 1.707 1.702 1.707 1.649 1.707 12,830,544 1.6950 2.88%
2008-12-30 0 3.120 3.100 3.120 3.080 3.130 2,809,600 8,707,682 3.0993 1.659 1.649 1.659 1.638 1.665 5,282,776 1.6483 -0.64%
2008-12-29 0 3.140 3.130 3.140 3.080 3.180 1,473,800 4,608,048 3.1266 1.670 1.665 1.670 1.638 1.691 2,771,126 1.6629 0.32%
2008-12-24 0 3.130 3.120 3.140 3.060 3.150 1,132,000 3,515,880 3.1059 1.665 1.659 1.670 1.627 1.675 2,128,453 1.6518 1.29%
2008-12-23 0 3.090 3.080 3.090 3.050 3.180 4,546,000 14,101,920 3.1021 1.643 1.638 1.643 1.622 1.691 8,547,658 1.6498 -1.28%
2008-12-22 0 3.130 3.120 3.150 3.130 3.210 7,547,100 23,914,418 3.1687 1.665 1.659 1.675 1.665 1.707 14,190,504 1.6852 -0.63%
2008-12-19 0 3.150 3.150 3.160 3.110 3.200 16,087,712 50,906,605 3.1643 1.675 1.675 1.681 1.654 1.702 30,249,068 1.6829 -0.63%
2008-12-18 0 3.170 3.170 3.200 3.080 3.200 6,613,000 20,788,100 3.1435 1.686 1.686 1.702 1.638 1.702 12,434,154 1.6719 0.63%
2008-12-17 0 3.150 3.130 3.150 3.110 3.160 8,015,102 25,204,831 3.1447 1.675 1.665 1.675 1.654 1.681 15,070,469 1.6725 -0.32%
2008-12-16 0 3.160 3.130 3.160 3.130 3.200 3,230,000 10,229,270 3.1670 1.681 1.665 1.681 1.665 1.702 6,073,237 1.6843 0.00%
2008-12-15 0 3.160 3.160 3.170 3.140 3.200 4,905,000 15,497,314 3.1595 1.681 1.681 1.686 1.670 1.702 9,222,671 1.6803 0.64%
2008-12-12 0 3.140 3.110 3.140 3.090 3.200 4,268,400 13,459,790 3.1534 1.670 1.654 1.670 1.643 1.702 8,025,698 1.6771 -1.57%
2008-12-11 0 3.190 3.190 3.200 3.060 3.200 13,669,000 43,170,550 3.1583 1.697 1.697 1.702 1.627 1.702 25,701,262 1.6797 1.27%
2008-12-10 0 3.150 3.150 3.160 3.130 3.210 13,713,000 43,259,582 3.1546 1.675 1.675 1.681 1.665 1.707 25,783,994 1.6778 1.29%
2008-12-09 0 3.110 3.110 3.120 3.110 3.200 18,195,000 57,554,420 3.1632 1.654 1.654 1.659 1.654 1.702 34,211,315 1.6823 -1.27%
2008-12-08 0 3.150 3.150 3.180 3.120 3.200 11,691,000 36,918,937 3.1579 1.675 1.675 1.691 1.659 1.702 21,982,110 1.6795 2.27%
2008-12-05 0 3.080 3.060 3.080 2.980 3.080 16,806,000 50,714,157 3.0176 1.638 1.627 1.638 1.585 1.638 31,599,635 1.6049 0.00%
2008-12-04 0 3.080 3.080 3.090 3.020 3.150 11,503,100 35,435,629 3.0805 1.638 1.638 1.643 1.606 1.675 21,628,809 1.6384 -0.65%
2008-12-03 0 3.100 3.080 3.110 3.020 3.130 16,373,000 50,269,470 3.0703 1.649 1.638 1.654 1.606 1.665 30,785,483 1.6329 4.03%
2008-12-02 0 2.980 2.980 3.010 2.950 3.050 18,808,000 56,671,470 3.0132 1.585 1.585 1.601 1.569 1.622 35,363,914 1.6025 -3.56%
2008-12-01 0 3.090 3.090 3.110 3.080 3.200 7,810,000 24,422,510 3.1271 1.643 1.643 1.654 1.638 1.702 14,684,824 1.6631 -0.43%
2008-11-28 0 3.150 3.140 3.150 3.060 3.180 13,401,000 42,084,840 3.1404 1.651 1.645 1.651 1.603 1.666 25,575,040 1.6455 1.94%
2008-11-27 0 3.090 3.090 3.120 3.070 3.160 14,883,617 46,244,070 3.1070 1.619 1.619 1.635 1.609 1.656 28,404,530 1.6281 0.32%
2008-11-26 0 3.080 3.080 3.100 3.050 3.190 19,007,800 59,434,027 3.1268 1.614 1.614 1.624 1.598 1.672 36,275,296 1.6384 -4.05%
2008-11-25 0 3.210 3.150 3.210 3.110 3.300 50,934,000 162,696,640 3.1943 1.682 1.651 1.682 1.630 1.729 97,204,619 1.6738 -1.53%
2008-11-24 0 3.260 3.200 3.260 3.100 3.260 15,570,000 49,577,343 3.1842 1.708 1.677 1.708 1.624 1.708 29,714,452 1.6685 2.52%
2008-11-21 0 3.180 3.160 3.180 2.990 3.180 18,333,000 56,626,190 3.0888 1.666 1.656 1.666 1.567 1.666 34,987,479 1.6185 0.32%
2008-11-20 0 3.170 3.150 3.170 3.100 3.230 12,549,000 39,843,807 3.1751 1.661 1.651 1.661 1.624 1.692 23,949,047 1.6637 -2.46%
2008-11-19 0 3.250 3.240 3.250 3.240 3.400 28,299,000 93,353,270 3.2988 1.703 1.698 1.703 1.698 1.782 54,007,019 1.7285 -0.61%
2008-11-18 0 3.270 3.260 3.270 3.220 3.300 17,941,000 58,626,898 3.2678 1.713 1.708 1.713 1.687 1.729 34,239,370 1.7123 -0.30%
2008-11-17 0 3.280 3.280 3.290 3.190 3.350 31,394,237 103,179,309 3.2866 1.719 1.719 1.724 1.672 1.755 59,914,101 1.7221 2.82%
2008-11-14 0 3.190 3.180 3.190 3.120 3.250 12,617,200 40,362,636 3.1990 1.672 1.666 1.672 1.635 1.703 24,079,203 1.6762 3.91%
2008-11-13 0 3.070 3.070 3.100 3.000 3.190 16,451,000 50,772,840 3.0863 1.609 1.609 1.624 1.572 1.672 31,395,790 1.6172 -4.06%
2008-11-12 0 3.200 3.200 3.210 3.190 3.310 32,311,000 104,736,950 3.2415 1.677 1.677 1.682 1.672 1.734 61,663,691 1.6985 -0.93%
2008-11-11 0 3.230 3.230 3.240 3.180 3.320 35,859,000 116,758,076 3.2560 1.692 1.692 1.698 1.666 1.740 68,434,845 1.7061 -0.62%
2008-11-10 0 3.250 3.230 3.250 3.160 3.350 37,370,000 120,032,083 3.2120 1.703 1.692 1.703 1.656 1.755 71,318,502 1.6830 4.50%
2008-11-07 0 3.110 3.080 3.110 2.870 3.120 17,597,000 54,160,560 3.0778 1.630 1.614 1.630 1.504 1.635 33,582,866 1.6127 3.67%
2008-11-06 0 3.000 3.000 3.030 2.910 3.040 7,718,000 23,075,020 2.9898 1.572 1.572 1.588 1.525 1.593 14,729,360 1.5666 -1.32%
2008-11-05 0 3.040 3.040 3.050 2.800 3.070 35,142,200 104,645,422 2.9778 1.593 1.593 1.598 1.467 1.609 67,066,874 1.5603 9.35%
2008-11-04 0 2.780 2.760 2.780 2.720 2.880 9,784,000 27,433,710 2.8039 1.457 1.446 1.457 1.425 1.509 18,672,203 1.4692 -1.42%
2008-11-03 0 2.820 2.800 2.820 2.800 2.950 11,955,000 34,531,460 2.8885 1.478 1.467 1.478 1.467 1.546 22,815,432 1.5135 -2.42%
2008-10-31 0 2.890 2.890 2.910 2.770 2.920 9,525,900 27,446,428 2.8812 1.514 1.514 1.525 1.451 1.530 18,179,634 1.5097 2.12%
2008-10-30 0 2.830 2.820 2.830 2.680 2.900 14,359,000 40,260,330 2.8038 1.483 1.478 1.483 1.404 1.520 27,403,328 1.4692 5.20%
2008-10-29 0 2.690 2.670 2.690 2.620 2.800 7,270,000 19,628,872 2.7000 1.410 1.399 1.410 1.373 1.467 13,874,378 1.4148 7.60%
2008-10-28 0 2.500 2.530 2.540 2.340 2.660 25,857,900 65,247,017 2.5233 1.310 1.326 1.331 1.226 1.394 49,348,320 1.3222 -1.96%
2008-10-27 0 2.550 2.550 2.560 2.520 2.820 22,457,000 59,598,039 2.6539 1.336 1.336 1.341 1.320 1.478 42,857,897 1.3906 -9.89%
2008-10-24 0 2.830 2.780 2.830 2.670 2.880 80,436,000 223,608,114 2.7800 1.483 1.457 1.483 1.399 1.509 153,507,494 1.4567 3.66%
2008-10-23 0 2.730 2.730 2.740 2.670 2.770 21,762,000 58,821,680 2.7030 1.430 1.430 1.436 1.399 1.451 41,531,529 1.4163 1.87%
2008-10-22 0 2.680 2.680 2.700 2.640 2.760 20,149,000 54,089,740 2.6845 1.404 1.404 1.415 1.383 1.446 38,453,211 1.4066 1.13%
2008-10-21 0 2.650 2.650 2.660 2.620 2.740 6,236,000 16,580,280 2.6588 1.389 1.389 1.394 1.373 1.436 11,901,048 1.3932 -1.49%
2008-10-20 0 2.690 2.680 2.690 2.600 2.730 14,457,000 38,213,170 2.6432 1.410 1.404 1.410 1.362 1.430 27,590,356 1.3850 0.75%
2008-10-17 0 2.670 2.650 2.670 2.600 2.730 30,337,000 81,450,061 2.6848 1.399 1.389 1.399 1.362 1.430 57,896,425 1.4068 0.75%
2008-10-16 0 2.650 2.650 2.660 2.600 2.750 7,313,000 19,415,440 2.6549 1.389 1.389 1.394 1.362 1.441 13,956,441 1.3911 -2.57%
2008-10-15 0 2.720 2.720 2.740 2.710 2.850 10,100,400 27,805,050 2.7529 1.425 1.425 1.436 1.420 1.493 19,276,034 1.4425 -3.55%
2008-10-14 0 2.820 2.820 2.850 2.740 2.900 18,117,000 50,921,360 2.8107 1.478 1.478 1.493 1.436 1.520 34,575,256 1.4728 2.55%
2008-10-13 0 2.750 2.750 2.790 2.550 2.790 14,825,000 40,017,930 2.6994 1.441 1.441 1.462 1.336 1.462 28,292,662 1.4144 6.59%
2008-10-10 0 2.580 2.580 2.590 2.550 2.610 13,905,000 36,546,038 2.6283 1.352 1.352 1.357 1.336 1.368 26,536,895 1.3772 -5.15%
2008-10-09 0 2.720 2.720 2.760 2.630 2.820 27,927,000 76,301,150 2.7322 1.425 1.425 1.446 1.378 1.478 53,297,078 1.4316 4.21%
2008-10-08 0 2.610 2.610 2.630 2.560 2.780 33,546,000 89,646,351 2.6723 1.368 1.368 1.378 1.341 1.457 64,020,618 1.4003 -6.12%
2008-10-06 0 2.780 2.780 2.790 2.750 2.990 41,368,000 117,664,300 2.8443 1.457 1.457 1.462 1.441 1.567 78,948,456 1.4904 -10.90%
2008-10-03 0 3.120 3.120 3.130 2.890 3.200 28,776,000 88,556,090 3.0774 1.635 1.635 1.640 1.514 1.677 54,917,346 1.6125 4.70%
2008-10-02 0 2.980 2.970 2.980 2.750 2.980 27,075,000 76,718,251 2.8335 1.561 1.556 1.561 1.441 1.561 51,671,085 1.4847 6.43%
2008-09-30 0 2.800 2.760 2.800 2.510 2.800 17,602,000 46,732,950 2.6550 1.467 1.446 1.467 1.315 1.467 33,592,408 1.3912 5.66%
2008-09-29 0 2.650 2.580 2.650 2.530 2.780 32,737,000 86,007,850 2.6272 1.389 1.352 1.389 1.326 1.457 62,476,687 1.3766 -4.68%
2008-09-26 0 2.780 2.780 2.790 2.700 2.790 20,414,000 55,930,820 2.7398 1.457 1.457 1.462 1.415 1.462 38,958,949 1.4356 2.96%
2008-09-25 0 2.700 2.690 2.700 2.650 2.780 30,991,000 84,384,440 2.7229 1.415 1.410 1.415 1.389 1.457 59,144,547 1.4267 2.66%
2008-09-24 0 2.630 2.630 2.640 2.600 2.810 36,559,000 98,510,585 2.6946 1.378 1.378 1.383 1.362 1.472 69,770,755 1.4119 0.00%
2008-09-23 0 2.630 2.630 2.660 2.530 2.710 106,110,000 280,215,637 2.6408 1.378 1.378 1.394 1.326 1.420 202,504,851 1.3837 -8.36%
2008-09-22 0 2.870 2.870 2.880 2.200 2.960 116,490,000 309,911,075 2.6604 1.504 1.504 1.509 1.153 1.551 222,314,486 1.3940 -4.65%
2008-09-19 0 3.010 3.010 3.050 3.010 3.250 27,472,211 84,851,663 3.0886 1.577 1.577 1.598 1.577 1.703 52,429,140 1.6184 1.01%
2008-09-18 0 2.980 2.980 3.000 2.820 3.020 17,792,397 52,692,052 2.9615 1.561 1.561 1.572 1.478 1.582 33,955,770 1.5518 -0.67%
2008-09-17 0 3.000 3.000 3.010 2.750 3.300 84,880,678 249,245,570 2.9364 1.572 1.572 1.577 1.441 1.729 161,989,907 1.5386 -9.09%
2008-09-16 0 3.300 3.250 3.300 3.100 3.300 23,619,200 76,379,634 3.2338 1.729 1.703 1.729 1.624 1.729 45,075,889 1.6945 0.00%
2008-09-12 0 3.300 3.300 3.320 3.270 3.370 20,222,200 67,292,612 3.3277 1.729 1.729 1.740 1.713 1.766 38,592,909 1.7437 0.30%
2008-09-11 0 3.290 3.280 3.290 3.230 3.400 23,658,000 78,547,540 3.3201 1.724 1.719 1.724 1.692 1.782 45,149,937 1.7397 -1.79%
2008-09-10 0 3.350 3.350 3.400 3.320 3.460 22,979,000 77,718,130 3.3821 1.755 1.755 1.782 1.740 1.813 43,854,104 1.7722 -4.01%
2008-09-09 0 3.490 3.480 3.490 3.450 3.500 23,115,000 80,678,130 3.4903 1.829 1.823 1.829 1.808 1.834 44,113,652 1.8289 0.29%
2008-09-08 0 3.480 3.470 3.480 3.430 3.490 9,781,000 33,832,710 3.4590 1.823 1.818 1.823 1.797 1.829 18,666,478 1.8125 2.35%
2008-09-05 0 3.400 3.400 3.410 3.360 3.480 11,303,000 38,544,530 3.4101 1.782 1.782 1.787 1.761 1.823 21,571,127 1.7869 -2.86%
2008-09-04 0 3.500 3.480 3.500 3.470 3.500 8,845,000 30,884,080 3.4917 1.834 1.823 1.834 1.818 1.834 16,880,175 1.8296 0.00%
2008-09-03 0 3.500 3.470 3.500 3.470 3.510 14,479,000 50,636,690 3.4973 1.834 1.818 1.834 1.818 1.839 27,632,341 1.8325 0.00%
2008-09-02 0 3.500 3.480 3.500 3.430 3.500 12,345,000 43,036,194 3.4861 1.834 1.823 1.834 1.797 1.834 23,559,725 1.8267 0.00%
2008-09-01 0 3.500 3.500 3.510 3.430 3.520 19,528,000 68,235,760 3.4943 1.834 1.834 1.839 1.797 1.844 37,268,068 1.8309 0.29%
2008-08-29 0 3.490 3.480 3.490 3.450 3.530 22,755,000 79,402,990 3.4895 1.829 1.823 1.829 1.808 1.850 43,426,613 1.8284 -0.29%
2008-08-28 0 3.500 3.490 3.500 3.350 3.520 71,595,000 247,741,870 3.4603 1.834 1.829 1.834 1.755 1.844 136,634,952 1.8132 6.06%
2008-08-27 0 3.300 3.300 3.310 3.130 3.390 64,505,000 210,170,650 3.2582 1.729 1.729 1.734 1.640 1.776 123,104,094 1.7073 7.14%
2008-08-26 0 3.080 3.090 3.100 3.050 3.140 5,248,000 16,218,190 3.0904 1.614 1.619 1.624 1.598 1.645 10,015,507 1.6193 -2.22%
2008-08-25 0 3.150 3.140 3.150 3.120 3.160 2,565,000 8,065,050 3.1443 1.651 1.645 1.651 1.635 1.656 4,895,155 1.6476 0.32%
2008-08-21 0 3.140 3.110 3.140 3.070 3.170 3,977,000 12,429,990 3.1255 1.645 1.630 1.645 1.609 1.661 7,589,876 1.6377 -0.95%
2008-08-20 0 3.170 3.160 3.170 3.120 3.170 15,756,000 49,690,600 3.1538 1.661 1.656 1.661 1.635 1.661 30,069,423 1.6525 1.60%
2008-08-19 0 3.120 3.100 3.120 3.090 3.160 18,266,000 57,446,740 3.1450 1.635 1.624 1.635 1.619 1.656 34,859,614 1.6479 -0.95%
2008-08-18 0 3.150 3.140 3.150 3.130 3.200 21,593,000 68,104,200 3.1540 1.651 1.645 1.651 1.640 1.677 41,209,002 1.6527 0.32%
2008-08-15 0 3.140 3.130 3.140 3.030 3.200 37,131,000 115,520,750 3.1112 1.645 1.640 1.645 1.588 1.677 70,862,385 1.6302 2.95%
2008-08-14 0 3.050 3.050 3.080 3.000 3.090 19,193,000 58,342,071 3.0398 1.598 1.598 1.614 1.572 1.619 36,628,740 1.5928 -1.29%
2008-08-13 0 3.090 3.080 3.090 3.000 3.100 50,361,000 153,596,381 3.0499 1.619 1.614 1.619 1.572 1.624 96,111,081 1.5981 1.31%
2008-08-12 0 3.050 3.010 3.050 2.930 3.080 8,477,000 25,501,250 3.0083 1.598 1.577 1.598 1.535 1.614 16,177,868 1.5763 1.67%
2008-08-11 0 3.000 2.970 3.000 2.970 3.070 6,416,000 19,229,320 2.9971 1.572 1.556 1.572 1.556 1.609 12,244,568 1.5704 -1.32%
2008-08-08 0 3.040 3.040 3.050 3.000 3.090 8,370,000 25,543,600 3.0518 1.593 1.593 1.598 1.572 1.619 15,973,665 1.5991 -1.30%
2008-08-07 0 3.080 3.060 3.080 3.040 3.110 14,263,000 44,163,800 3.0964 1.614 1.603 1.614 1.593 1.630 27,220,118 1.6225 0.98%
2008-08-05 0 3.050 3.050 3.070 2.940 3.110 9,995,100 30,523,871 3.0539 1.598 1.598 1.609 1.541 1.630 19,075,075 1.6002 -1.61%
2008-08-04 0 3.100 3.070 3.100 3.060 3.200 13,216,000 41,120,750 3.1114 1.624 1.609 1.624 1.603 1.677 25,221,978 1.6304 -2.52%
2008-08-01 0 3.180 3.180 3.190 3.020 3.200 24,633,000 76,374,870 3.1005 1.666 1.666 1.672 1.582 1.677 47,010,668 1.6246 5.30%
2008-07-31 0 3.020 3.020 3.030 2.960 3.030 8,118,000 24,403,290 3.0061 1.582 1.582 1.588 1.551 1.588 15,492,738 1.5751 1.68%
2008-07-30 0 2.970 2.970 2.990 2.960 3.020 3,836,000 11,451,921 2.9854 1.556 1.556 1.567 1.551 1.582 7,320,786 1.5643 0.34%
2008-07-29 0 2.960 2.960 2.970 2.940 2.990 3,527,000 10,461,440 2.9661 1.551 1.551 1.556 1.541 1.567 6,731,077 1.5542 -1.66%
2008-07-28 0 3.010 3.000 3.010 2.980 3.020 4,177,900 12,545,768 3.0029 1.577 1.572 1.577 1.561 1.582 7,973,283 1.5735 -0.99%
2008-07-25 0 3.040 3.020 3.040 3.000 3.040 3,134,000 9,460,190 3.0186 1.593 1.582 1.593 1.572 1.593 5,981,059 1.5817 -0.98%
2008-07-24 0 3.070 3.060 3.070 3.040 3.070 10,552,000 32,327,020 3.0636 1.609 1.603 1.609 1.593 1.609 20,137,887 1.6053 0.00%
2008-07-23 0 3.070 3.060 3.070 2.960 3.070 4,621,400 14,009,770 3.0315 1.609 1.603 1.609 1.551 1.609 8,819,677 1.5885 3.72%
2008-07-22 0 2.960 2.950 2.960 2.920 3.000 2,667,000 7,866,070 2.9494 1.551 1.546 1.551 1.530 1.572 5,089,817 1.5455 -1.00%
2008-07-21 0 2.990 2.990 3.000 2.970 3.060 4,208,000 12,605,300 2.9956 1.567 1.567 1.572 1.556 1.603 8,030,727 1.5696 -0.99%
2008-07-18 0 3.020 3.010 3.020 2.970 3.100 7,937,000 23,875,790 3.0082 1.582 1.577 1.582 1.556 1.624 15,147,309 1.5762 -1.95%
2008-07-17 0 3.080 3.070 3.080 3.060 3.110 3,189,000 9,833,330 3.0835 1.614 1.609 1.614 1.603 1.630 6,086,024 1.6157 0.33%
2008-07-16 0 3.070 3.030 3.070 2.950 3.080 6,762,000 20,486,360 3.0296 1.609 1.588 1.609 1.546 1.614 12,904,889 1.5875 3.37%
2008-07-15 0 2.970 2.950 2.970 2.930 3.050 9,074,000 26,966,130 2.9718 1.556 1.546 1.556 1.535 1.598 17,317,209 1.5572 -1.66%
2008-07-14 0 3.020 3.020 3.060 3.010 3.080 7,677,000 23,272,960 3.0315 1.582 1.582 1.603 1.577 1.614 14,651,114 1.5885 -0.66%
2008-07-11 0 3.040 3.040 3.050 3.010 3.120 5,499,000 16,883,800 3.0703 1.593 1.593 1.598 1.577 1.635 10,494,526 1.6088 1.00%
2008-07-10 0 3.010 3.010 3.030 2.960 3.040 5,571,000 16,730,040 3.0031 1.577 1.577 1.588 1.551 1.593 10,631,934 1.5736 0.33%
2008-07-09 0 3.000 3.000 3.010 2.960 3.020 5,614,000 16,850,080 3.0014 1.572 1.572 1.577 1.551 1.582 10,713,997 1.5727 2.04%
2008-07-08 0 2.940 2.940 2.950 2.900 3.030 3,561,000 10,506,570 2.9505 1.541 1.541 1.546 1.520 1.588 6,795,964 1.5460 -2.33%
2008-07-07 0 3.010 3.010 3.030 2.880 3.030 4,095,000 12,225,550 2.9855 1.577 1.577 1.588 1.509 1.588 7,815,073 1.5644 2.03%
2008-07-04 0 2.950 2.930 2.950 2.900 2.960 2,963,000 8,677,590 2.9287 1.546 1.535 1.546 1.520 1.551 5,654,716 1.5346 0.34%
2008-07-03 0 2.940 2.940 2.950 2.840 2.990 10,530,000 30,777,680 2.9229 1.541 1.541 1.546 1.488 1.567 20,095,901 1.5315 -1.01%
2008-07-02 0 2.970 2.960 2.970 2.950 3.030 7,252,000 21,711,049 2.9938 1.556 1.551 1.556 1.546 1.588 13,840,026 1.5687 -1.00%
2008-06-30 0 3.000 3.000 3.010 3.000 3.050 2,447,000 7,378,870 3.0155 1.572 1.572 1.577 1.572 1.598 4,669,959 1.5801 -0.33%
2008-06-27 0 3.010 3.000 3.010 3.000 3.070 13,674,000 41,452,640 3.0315 1.577 1.572 1.577 1.572 1.609 26,096,045 1.5885 -4.44%
2008-06-26 0 3.150 3.140 3.150 3.130 3.200 5,145,000 16,266,900 3.1617 1.651 1.645 1.651 1.640 1.677 9,818,938 1.6567 -1.56%
2008-06-25 0 3.200 3.190 3.200 3.030 3.200 13,222,000 41,625,550 3.1482 1.677 1.672 1.677 1.588 1.677 25,233,429 1.6496 4.92%
2008-06-24 0 3.050 3.050 3.080 2.980 3.090 12,775,000 38,751,580 3.0334 1.598 1.598 1.614 1.561 1.619 24,380,355 1.5895 1.67%
2008-06-23 0 3.000 3.000 3.010 2.990 3.030 3,700,450 11,122,385 3.0057 1.572 1.572 1.577 1.567 1.588 7,062,097 1.5749 -2.60%
2008-06-20 0 3.080 3.010 3.080 2.930 3.080 14,565,000 43,725,060 3.0021 1.614 1.577 1.614 1.535 1.614 27,796,467 1.5730 0.98%
2008-06-19 0 3.050 3.050 3.060 3.000 3.080 11,276,000 34,113,900 3.0254 1.598 1.598 1.603 1.572 1.614 21,519,599 1.5852 -1.61%
2008-06-18 0 3.100 3.100 3.110 2.960 3.170 36,872,000 112,262,756 3.0447 1.624 1.624 1.630 1.551 1.661 70,368,098 1.5954 -1.27%
2008-06-17 0 3.140 3.140 3.150 3.110 3.210 12,824,000 40,516,440 3.1594 1.645 1.645 1.651 1.630 1.682 24,473,869 1.6555 -1.57%
2008-06-16 0 3.190 3.180 3.190 3.190 3.260 12,358,000 39,778,870 3.2189 1.672 1.666 1.672 1.672 1.708 23,584,534 1.6867 -0.62%
2008-06-13 0 3.210 3.200 3.210 3.190 3.270 14,833,100 47,699,481 3.2157 1.682 1.677 1.682 1.672 1.713 28,308,121 1.6850 -0.31%
2008-06-12 0 3.220 3.220 3.230 3.170 3.260 17,975,000 57,829,800 3.2172 1.687 1.687 1.692 1.661 1.708 34,304,257 1.6858 -1.83%
2008-06-11 0 3.280 3.270 3.280 3.220 3.330 10,895,000 35,496,900 3.2581 1.719 1.713 1.719 1.687 1.745 20,792,483 1.7072 1.55%
2008-06-10 0 3.230 3.230 3.240 3.220 3.400 27,483,000 90,182,500 3.2814 1.692 1.692 1.698 1.687 1.782 52,449,730 1.7194 -6.10%
2008-06-06 0 3.440 3.420 3.440 3.400 3.460 13,306,100 45,616,862 3.4283 1.803 1.792 1.803 1.782 1.813 25,393,929 1.7964 1.18%
2008-06-05 0 3.400 3.390 3.400 3.360 3.420 15,168,000 51,295,950 3.3819 1.782 1.776 1.782 1.761 1.792 28,947,258 1.7720 0.00%
2008-06-04 0 3.400 3.390 3.400 3.400 3.470 14,209,000 48,749,880 3.4309 1.782 1.776 1.782 1.782 1.818 27,117,062 1.7978 -2.30%
2008-06-03 0 3.480 3.480 3.490 3.360 3.490 20,636,678 70,600,425 3.4211 1.823 1.823 1.829 1.761 1.829 39,383,917 1.7926 1.46%
2008-06-02 0 3.430 3.430 3.440 3.400 3.460 20,477,000 70,099,010 3.4233 1.797 1.797 1.803 1.782 1.813 39,079,180 1.7938 1.48%
2008-05-30 0 3.380 3.380 3.390 3.330 3.450 26,791,000 90,615,780 3.3823 1.771 1.771 1.776 1.745 1.808 51,129,087 1.7723 -1.17%
2008-05-29 0 3.420 3.420 3.430 3.370 3.540 13,714,000 47,098,610 3.4343 1.792 1.792 1.797 1.766 1.855 26,172,383 1.7996 -2.56%
2008-05-28 0 3.510 3.510 3.520 3.470 3.550 10,793,000 37,894,280 3.5110 1.839 1.839 1.844 1.818 1.860 20,597,822 1.8397 1.74%
2008-05-27 0 3.450 3.450 3.460 3.370 3.460 9,961,300 34,006,343 3.4138 1.808 1.808 1.813 1.766 1.813 19,010,570 1.7888 2.10%
2008-05-26 0 3.450 3.450 3.460 3.400 3.530 31,019,000 107,490,920 3.4653 1.771 1.771 1.776 1.745 1.812 60,441,778 1.7784 -1.43%
2008-05-23 0 3.500 3.500 3.510 3.380 3.560 65,717,000 229,304,799 3.4893 1.796 1.796 1.801 1.735 1.827 128,052,236 1.7907 -0.28%
2008-05-22 0 3.510 3.500 3.520 3.490 3.670 53,713,800 192,427,090 3.5825 1.801 1.796 1.806 1.791 1.883 104,663,515 1.8385 -2.77%
2008-05-21 0 3.610 3.580 3.590 3.460 3.620 81,192,000 289,339,359 3.5636 1.853 1.837 1.842 1.776 1.858 158,205,901 1.8289 3.14%
2008-05-20 0 3.500 3.500 3.510 3.390 3.520 55,725,000 193,624,540 3.4746 1.796 1.796 1.801 1.740 1.806 108,582,420 1.7832 1.16%
2008-05-19 0 3.460 3.440 3.470 3.370 3.500 56,558,000 194,578,430 3.4403 1.776 1.765 1.781 1.729 1.796 110,205,554 1.7656 0.00%
2008-05-16 0 3.460 3.450 3.470 3.320 3.490 66,172,000 227,098,900 3.4319 1.776 1.771 1.781 1.704 1.791 128,938,822 1.7613 0.87%
2008-05-15 0 3.430 3.420 3.430 3.300 3.470 113,292,000 386,369,090 3.4104 1.760 1.755 1.760 1.694 1.781 220,754,051 1.7502 4.57%
2008-05-14 0 3.280 3.280 3.290 3.220 3.320 20,793,500 68,345,915 3.2869 1.683 1.683 1.688 1.653 1.704 40,516,977 1.6868 0.92%
2008-05-13 0 3.250 3.250 3.260 3.230 3.370 46,371,000 152,997,140 3.2994 1.668 1.668 1.673 1.658 1.729 90,355,772 1.6933 -2.11%
2008-05-09 0 3.320 3.320 3.330 3.230 3.330 54,660,200 180,170,022 3.2962 1.704 1.704 1.709 1.658 1.709 106,507,614 1.6916 2.15%
2008-05-08 0 3.250 3.250 3.260 3.170 3.300 94,305,000 307,095,770 3.2564 1.668 1.668 1.673 1.627 1.694 183,757,112 1.6712 1.25%
2008-05-07 0 3.210 3.200 3.230 3.140 3.240 65,205,000 208,467,910 3.1971 1.647 1.642 1.658 1.611 1.663 127,054,584 1.6408 0.31%
2008-05-06 0 3.200 3.200 3.210 3.100 3.210 93,359,000 296,409,440 3.1749 1.642 1.642 1.647 1.591 1.647 181,913,793 1.6294 1.27%
2008-05-05 0 3.160 3.160 3.180 3.070 3.220 52,288,000 164,836,760 3.1525 1.622 1.622 1.632 1.576 1.653 101,885,286 1.6179 2.27%
2008-05-02 0 3.090 3.080 3.090 3.070 3.140 20,900,000 64,742,400 3.0977 1.586 1.581 1.586 1.576 1.611 40,724,497 1.5898 0.00%
2008-04-30 0 3.090 3.090 3.100 3.070 3.230 55,253,000 172,899,480 3.1292 1.586 1.586 1.591 1.576 1.658 107,662,708 1.6059 -3.44%
2008-04-29 0 3.200 3.190 3.200 3.140 3.280 80,307,864 258,268,254 3.2160 1.642 1.637 1.642 1.611 1.683 156,483,126 1.6505 0.00%
2008-04-28 0 3.200 3.190 3.200 3.060 3.270 126,167,028 401,553,533 3.1827 1.642 1.637 1.642 1.570 1.678 245,841,564 1.6334 3.56%
2008-04-25 0 3.090 3.090 3.100 3.030 3.180 160,806,000 502,012,030 3.1218 1.586 1.586 1.591 1.555 1.632 313,337,004 1.6021 0.65%
2008-04-24 0 3.070 3.060 3.070 2.930 3.110 165,212,000 502,692,450 3.0427 1.576 1.570 1.576 1.504 1.596 321,922,274 1.5615 6.23%
2008-04-23 0 2.890 2.890 2.900 2.870 2.940 14,118,000 41,076,070 2.9095 1.483 1.483 1.488 1.473 1.509 27,509,495 1.4932 0.00%
2008-04-22 0 2.890 2.880 2.890 2.850 2.890 2,874,700 8,263,652 2.8746 1.483 1.478 1.483 1.463 1.483 5,601,469 1.4753 0.70%
2008-04-21 0 2.870 2.870 2.880 2.850 2.900 10,125,500 29,104,490 2.8744 1.473 1.473 1.478 1.463 1.488 19,729,947 1.4751 1.06%
2008-04-18 0 2.840 2.850 2.860 2.820 2.950 8,848,000 25,413,400 2.8722 1.458 1.463 1.468 1.447 1.514 17,240,686 1.4740 -4.38%
2008-04-17 0 2.970 2.970 2.980 2.780 2.980 63,201,000 185,219,530 2.9306 1.524 1.524 1.529 1.427 1.529 123,149,708 1.5040 3.85%
2008-04-16 0 2.860 2.850 2.860 2.840 2.890 5,872,000 16,794,110 2.8600 1.468 1.463 1.468 1.458 1.483 11,441,830 1.4678 0.35%
2008-04-15 0 2.850 2.850 2.860 2.840 2.900 6,090,300 17,389,961 2.8554 1.463 1.463 1.468 1.458 1.488 11,867,196 1.4654 -1.38%
2008-04-14 0 2.890 2.880 2.890 2.810 2.900 11,431,000 32,698,560 2.8605 1.483 1.478 1.483 1.442 1.488 22,273,766 1.4680 0.00%
2008-04-11 0 2.890 2.890 2.900 2.830 2.910 11,163,000 32,045,400 2.8707 1.483 1.483 1.488 1.452 1.493 21,751,558 1.4732 1.05%
2008-04-10 0 2.860 2.850 2.860 2.760 2.860 12,336,000 34,790,420 2.8202 1.468 1.463 1.468 1.416 1.468 24,037,196 1.4474 2.14%
2008-04-09 0 2.800 2.790 2.810 2.780 2.960 19,744,000 56,179,670 2.8454 1.437 1.432 1.442 1.427 1.519 38,471,984 1.4603 -4.44%
2008-04-08 0 2.930 2.930 2.940 2.920 3.010 77,446,000 230,781,370 2.9799 1.504 1.504 1.509 1.499 1.545 150,906,668 1.5293 0.34%
2008-04-07 0 2.920 2.920 2.930 2.900 2.980 29,663,000 87,334,840 2.9442 1.499 1.499 1.504 1.488 1.529 57,799,557 1.5110 -0.68%
2008-04-03 0 2.940 2.930 2.940 2.890 3.010 39,957,000 118,415,730 2.9636 1.509 1.504 1.509 1.483 1.545 77,857,833 1.5209 0.68%
2008-04-02 0 2.920 2.910 2.920 2.920 3.040 32,951,000 97,823,190 2.9687 1.499 1.493 1.499 1.499 1.560 64,206,358 1.5236 -2.34%
2008-04-01 0 2.990 2.980 2.990 2.880 3.130 189,436,000 572,085,870 3.0199 1.534 1.529 1.534 1.478 1.606 369,123,719 1.5498 3.10%
2008-03-31 0 2.900 2.880 2.890 2.750 2.950 51,060,000 146,388,050 2.8670 1.488 1.478 1.483 1.411 1.514 99,492,478 1.4713 1.75%
2008-03-28 0 2.850 2.830 2.850 2.530 3.000 178,854,000 506,479,840 2.8318 1.463 1.452 1.463 1.298 1.540 348,504,263 1.4533 11.33%
2008-03-27 0 2.560 2.550 2.560 2.540 2.900 141,453,000 378,918,431 2.6788 1.314 1.309 1.314 1.304 1.488 275,626,900 1.3748 -12.33%
2008-03-26 0 2.920 2.910 2.920 2.750 3.020 780,020,000 2,309,068,030 2.9603 1.499 1.493 1.499 1.411 1.550 1,519,900,564 1.5192

Copyright & disclaimer, Privacy policy

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

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

Back to top