Xtep International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01368  2008-06-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 5.620 5.610 5.620 5.580 5.680 5,635,673 31,628,243 5.6122 5.620 5.610 5.620 5.580 5.680 5,635,673 5.6122 -0.18%
2025-10-31 0 5.630 5.620 5.630 5.520 5.650 6,965,622 39,029,777 5.6032 5.630 5.620 5.630 5.520 5.650 6,965,622 5.6032 1.08%
2025-10-30 0 5.570 5.540 5.570 5.510 5.600 9,070,741 50,385,585 5.5547 5.570 5.540 5.570 5.510 5.600 9,070,741 5.5547 0.00%
2025-10-28 0 5.570 5.560 5.570 5.530 5.660 6,792,816 37,840,868 5.5707 5.570 5.560 5.570 5.530 5.660 6,792,816 5.5707 -1.59%
2025-10-27 0 5.660 5.660 5.670 5.650 5.820 6,150,520 34,992,484 5.6894 5.660 5.660 5.670 5.650 5.820 6,150,520 5.6894 -1.74%
2025-10-24 0 5.760 5.750 5.760 5.730 5.810 4,276,859 24,647,226 5.7629 5.760 5.750 5.760 5.730 5.810 4,276,859 5.7629 0.52%
2025-10-23 0 5.730 5.730 5.740 5.620 5.760 8,097,943 46,037,983 5.6851 5.730 5.730 5.740 5.620 5.760 8,097,943 5.6851 -0.17%
2025-10-22 0 5.740 5.730 5.740 5.680 5.780 7,868,117 45,010,665 5.7206 5.740 5.730 5.740 5.680 5.780 7,868,117 5.7206 0.00%
2025-10-21 0 5.740 5.740 5.750 5.700 5.830 8,695,514 50,138,825 5.7661 5.740 5.740 5.750 5.700 5.830 8,695,514 5.7661 0.35%
2025-10-20 0 5.720 5.710 5.720 5.680 5.870 8,531,282 48,865,308 5.7278 5.720 5.710 5.720 5.680 5.870 8,531,282 5.7278 -1.38%
2025-10-17 0 5.800 5.780 5.800 5.780 6.050 6,752,671 39,537,922 5.8552 5.800 5.780 5.800 5.780 6.050 6,752,671 5.8552 -3.49%
2025-10-16 0 6.010 5.990 6.010 5.810 6.020 8,297,749 49,250,288 5.9354 6.010 5.990 6.010 5.810 6.020 8,297,749 5.9354 2.74%
2025-10-15 0 5.850 5.850 5.860 5.710 5.910 14,365,537 83,906,047 5.8408 5.850 5.850 5.860 5.710 5.910 14,365,537 5.8408 2.45%
2025-10-14 0 5.710 5.710 5.720 5.660 5.870 11,581,842 66,632,228 5.7532 5.710 5.710 5.720 5.660 5.870 11,581,842 5.7532 -2.06%
2025-10-13 0 5.830 5.820 5.830 5.620 5.840 7,685,894 44,027,792 5.7284 5.830 5.820 5.830 5.620 5.840 7,685,894 5.7284 -0.17%
2025-10-10 0 5.840 5.830 5.840 5.760 5.930 8,398,123 49,027,723 5.8379 5.840 5.830 5.840 5.760 5.930 8,398,123 5.8379 0.17%
2025-10-09 0 5.830 5.820 5.830 5.770 5.910 10,981,000 64,238,730 5.8500 5.830 5.820 5.830 5.770 5.910 10,981,000 5.8500 -0.17%
2025-10-08 0 5.840 5.830 5.840 5.710 5.840 6,681,092 38,676,731 5.7890 5.840 5.830 5.840 5.710 5.840 6,681,092 5.7890 1.21%
2025-10-06 0 5.770 5.760 5.770 5.710 5.820 3,900,194 22,399,368 5.7431 5.770 5.760 5.770 5.710 5.820 3,900,194 5.7431 -0.52%
2025-10-03 0 5.800 5.780 5.800 5.730 5.850 3,797,122 21,908,042 5.7696 5.800 5.780 5.800 5.730 5.850 3,797,122 5.7696 -0.85%
2025-10-02 0 5.850 5.830 5.850 5.750 5.920 7,878,547 45,751,741 5.8071 5.850 5.830 5.850 5.750 5.920 7,878,547 5.8071 0.17%
2025-09-30 0 5.840 5.810 5.840 5.700 5.850 11,365,282 65,831,574 5.7923 5.840 5.810 5.840 5.700 5.850 11,365,282 5.7923 1.21%
2025-09-29 0 5.770 5.760 5.770 5.700 5.820 9,122,000 52,377,990 5.7419 5.770 5.760 5.770 5.700 5.820 9,122,000 5.7419 0.35%
2025-09-26 0 5.750 5.740 5.750 5.700 5.880 10,488,084 60,550,395 5.7733 5.750 5.740 5.750 5.700 5.880 10,488,084 5.7733 -2.04%
2025-09-25 0 5.870 5.860 5.870 5.800 6.010 8,987,500 52,661,140 5.8594 5.870 5.860 5.870 5.800 6.010 8,987,500 5.8594 -1.34%
2025-09-24 0 5.950 5.920 5.950 5.820 5.950 7,732,239 45,648,642 5.9037 5.950 5.920 5.950 5.820 5.950 7,732,239 5.9037 1.02%
2025-09-23 0 5.890 5.880 5.890 5.830 5.980 14,123,750 82,996,382 5.8764 5.890 5.880 5.890 5.830 5.980 14,123,750 5.8764 -1.51%
2025-09-22 0 5.980 5.970 5.980 5.920 6.050 7,268,017 43,427,402 5.9751 5.980 5.970 5.980 5.920 6.050 7,268,017 5.9751 -1.16%
2025-09-19 0 6.050 6.050 6.060 5.980 6.180 12,024,138 72,581,571 6.0363 6.050 6.050 6.060 5.980 6.180 12,024,138 6.0363 -1.79%
2025-09-18 0 6.160 6.150 6.160 6.070 6.280 8,470,681 52,275,388 6.1713 6.160 6.150 6.160 6.070 6.280 8,470,681 6.1713 -0.65%
2025-09-17 0 6.200 6.190 6.200 6.110 6.260 11,668,056 72,015,004 6.1720 6.200 6.190 6.200 6.110 6.260 11,668,056 6.1720 -0.64%
2025-09-16 0 6.240 6.240 6.250 6.190 6.340 11,984,523 74,736,753 6.2361 6.240 6.240 6.250 6.190 6.340 11,984,523 6.2361 -0.79%
2025-09-15 0 6.290 6.280 6.290 6.210 6.340 9,583,870 60,123,410 6.2734 6.290 6.280 6.290 6.210 6.340 9,583,870 6.2734 -0.16%
2025-09-12 0 6.300 6.290 6.300 6.270 6.620 14,322,605 90,888,412 6.3458 6.300 6.290 6.300 6.270 6.620 14,322,605 6.3458 -3.82%
2025-09-11 0 6.550 6.520 6.550 6.400 6.600 7,469,369 48,859,075 6.5413 6.550 6.520 6.550 6.400 6.600 7,469,369 6.5413 0.46%
2025-09-10 0 6.520 6.500 6.520 6.390 6.530 6,856,087 44,504,422 6.4912 6.520 6.500 6.520 6.390 6.530 6,856,087 6.4912 1.72%
2025-09-09 0 6.410 6.400 6.410 6.350 6.460 7,630,500 48,834,497 6.3999 6.410 6.400 6.410 6.350 6.460 7,630,500 6.3999 -0.47%
2025-09-08 0 6.440 6.420 6.440 6.370 6.490 8,787,765 56,453,163 6.4241 6.440 6.420 6.440 6.370 6.490 8,787,765 6.4241 1.10%
2025-09-05 0 6.370 6.350 6.370 6.210 6.490 14,787,275 93,798,503 6.3432 6.370 6.350 6.370 6.210 6.490 14,787,275 6.3432 1.11%
2025-09-04 0 6.300 6.290 6.300 6.250 6.410 11,411,990 71,977,348 6.3072 6.300 6.290 6.300 6.250 6.410 11,411,990 6.3072 -0.16%
2025-09-03 0 6.310 6.300 6.310 6.240 6.360 8,119,732 51,078,631 6.2907 6.310 6.300 6.310 6.240 6.360 8,119,732 6.2907 0.32%
2025-09-02 0 6.470 6.460 6.470 6.410 6.580 6,331,000 40,946,232 6.4676 6.290 6.280 6.290 6.232 6.397 6,512,173 6.2876 -0.77%
2025-09-01 0 6.520 6.510 6.520 6.460 6.710 8,565,521 55,832,280 6.5183 6.339 6.329 6.339 6.280 6.523 8,810,639 6.3369 -1.66%
2025-08-29 0 6.630 6.620 6.630 6.590 6.740 8,898,635 59,185,916 6.6511 6.446 6.436 6.446 6.407 6.552 9,153,286 6.4661 1.22%
2025-08-28 0 6.550 6.540 6.550 6.410 6.590 13,102,000 85,315,880 6.5117 6.368 6.358 6.368 6.232 6.407 13,476,938 6.3305 -0.46%
2025-08-27 0 6.580 6.570 6.580 6.470 6.780 18,498,000 121,655,988 6.5767 6.397 6.387 6.397 6.290 6.591 19,027,355 6.3937 -2.08%
2025-08-26 0 6.720 6.700 6.720 6.480 6.730 19,203,762 128,024,871 6.6667 6.533 6.514 6.533 6.300 6.543 19,753,313 6.4812 1.05%
2025-08-25 0 6.650 6.640 6.650 6.600 6.790 16,053,170 106,635,147 6.6426 6.465 6.455 6.465 6.416 6.601 16,512,561 6.4578 -0.60%
2025-08-22 0 6.690 6.680 6.690 6.670 6.830 12,221,280 82,198,692 6.7259 6.504 6.494 6.504 6.484 6.640 12,571,015 6.5387 -0.74%
2025-08-21 0 6.740 6.730 6.740 6.540 6.820 38,679,772 259,815,113 6.7171 6.552 6.543 6.552 6.358 6.630 39,786,665 6.5302 4.66%
2025-08-20 0 6.440 6.430 6.440 6.320 6.530 27,380,321 175,964,521 6.4267 6.261 6.251 6.261 6.144 6.348 28,163,860 6.2479 0.94%
2025-08-19 0 6.380 6.350 6.380 6.100 6.400 38,017,920 239,603,594 6.3024 6.203 6.173 6.203 5.930 6.222 39,105,873 6.1270 3.74%
2025-08-18 0 6.150 6.150 6.160 5.740 6.300 53,968,629 329,617,899 6.1076 5.979 5.979 5.989 5.580 6.125 55,513,041 5.9377 7.33%
2025-08-15 0 5.730 5.720 5.730 5.640 5.740 7,033,432 40,067,087 5.6967 5.571 5.561 5.571 5.483 5.580 7,234,707 5.5382 0.70%
2025-08-14 0 5.690 5.670 5.690 5.630 5.760 8,612,559 48,987,124 5.6879 5.532 5.512 5.532 5.473 5.600 8,859,023 5.5296 1.07%
2025-08-13 0 5.630 5.620 5.630 5.550 5.720 13,752,654 77,095,490 5.6059 5.473 5.464 5.473 5.396 5.561 14,146,212 5.4499 -1.05%
2025-08-12 0 5.690 5.680 5.690 5.630 5.800 6,204,500 35,280,365 5.6863 5.532 5.522 5.532 5.473 5.639 6,382,053 5.5281 -1.39%
2025-08-11 0 5.770 5.750 5.770 5.670 5.870 8,306,614 47,653,447 5.7368 5.609 5.590 5.609 5.512 5.707 8,544,323 5.5772 -0.86%
2025-08-08 0 5.820 5.810 5.820 5.780 5.900 5,650,230 32,925,916 5.8274 5.658 5.648 5.658 5.619 5.736 5,811,922 5.6652 0.00%
2025-08-07 0 5.820 5.820 5.830 5.730 5.830 5,897,830 34,173,129 5.7942 5.658 5.658 5.668 5.571 5.668 6,066,607 5.6330 0.87%
2025-08-06 0 5.770 5.760 5.770 5.750 5.820 4,516,315 26,110,278 5.7813 5.609 5.600 5.609 5.590 5.658 4,645,558 5.6205 0.00%
2025-08-05 0 5.770 5.770 5.780 5.700 5.820 7,254,188 41,898,388 5.7758 5.609 5.609 5.619 5.541 5.658 7,461,780 5.6151 1.94%
2025-08-04 0 5.660 5.650 5.660 5.550 5.670 3,573,640 20,130,783 5.6331 5.503 5.493 5.503 5.396 5.512 3,675,906 5.4764 0.71%
2025-08-01 0 5.620 5.610 5.620 5.580 5.670 7,001,728 39,392,541 5.6261 5.464 5.454 5.464 5.425 5.512 7,202,095 5.4696 0.00%
2025-07-31 0 5.620 5.610 5.620 5.590 5.820 9,822,000 55,490,003 5.6496 5.464 5.454 5.464 5.434 5.658 10,103,075 5.4924 -3.10%
2025-07-30 0 5.800 5.800 5.810 5.710 5.900 14,406,564 83,814,346 5.8178 5.639 5.639 5.648 5.551 5.736 14,818,835 5.6559 1.22%
2025-07-29 0 5.730 5.720 5.730 5.600 5.750 8,304,952 47,032,825 5.6632 5.571 5.561 5.571 5.444 5.590 8,542,614 5.5057 0.88%
2025-07-28 0 5.680 5.680 5.690 5.670 5.770 8,561,500 48,918,629 5.7138 5.522 5.522 5.532 5.512 5.609 8,806,503 5.5548 -0.70%
2025-07-25 0 5.720 5.710 5.720 5.640 5.770 16,156,054 92,439,534 5.7217 5.561 5.551 5.561 5.483 5.609 16,618,389 5.5625 1.06%
2025-07-24 0 5.660 5.650 5.660 5.600 5.690 11,620,937 65,534,620 5.6394 5.503 5.493 5.503 5.444 5.532 11,953,492 5.4825 0.53%
2025-07-23 0 5.630 5.620 5.630 5.580 5.700 9,137,316 51,412,678 5.6267 5.473 5.464 5.473 5.425 5.541 9,398,797 5.4701 -0.35%
2025-07-22 0 5.650 5.640 5.650 5.560 5.680 10,307,671 57,944,746 5.6215 5.493 5.483 5.493 5.405 5.522 10,602,644 5.4651 1.80%
2025-07-21 0 5.550 5.540 5.550 5.470 5.590 11,543,146 64,041,984 5.5481 5.396 5.386 5.396 5.318 5.434 11,873,475 5.3937 1.46%
2025-07-18 0 5.470 5.460 5.470 5.330 5.540 14,380,522 78,481,628 5.4575 5.318 5.308 5.318 5.182 5.386 14,792,047 5.3057 3.01%
2025-07-17 0 5.310 5.300 5.310 5.260 5.420 17,655,172 93,706,864 5.3076 5.162 5.153 5.162 5.114 5.269 18,160,407 5.1600 -0.56%
2025-07-16 0 5.340 5.340 5.350 5.300 5.400 5,073,179 27,188,745 5.3593 5.191 5.191 5.201 5.153 5.250 5,218,357 5.2102 0.38%
2025-07-15 0 5.320 5.310 5.320 5.250 5.370 7,083,027 37,514,044 5.2963 5.172 5.162 5.172 5.104 5.221 7,285,721 5.1490 -0.56%
2025-07-14 0 5.350 5.340 5.350 5.310 5.370 4,814,609 25,692,405 5.3363 5.201 5.191 5.201 5.162 5.221 4,952,388 5.1879 0.00%
2025-07-11 0 5.350 5.340 5.350 5.330 5.420 10,476,678 56,356,858 5.3793 5.201 5.191 5.201 5.182 5.269 10,776,488 5.2296 0.19%
2025-07-10 0 5.340 5.330 5.340 5.320 5.440 14,834,500 79,586,692 5.3650 5.191 5.182 5.191 5.172 5.289 15,259,017 5.2157 -0.74%
2025-07-09 0 5.380 5.380 5.390 5.360 5.480 11,381,568 61,432,391 5.3975 5.230 5.230 5.240 5.211 5.328 11,707,273 5.2474 -1.65%
2025-07-08 0 5.470 5.460 5.470 5.410 5.500 5,953,287 32,467,006 5.4536 5.318 5.308 5.318 5.259 5.347 6,123,651 5.3019 0.55%
2025-07-07 0 5.440 5.430 5.440 5.380 5.520 7,956,737 43,210,721 5.4307 5.289 5.279 5.289 5.230 5.366 8,184,434 5.2796 -1.09%
2025-07-04 0 5.500 5.470 5.500 5.420 5.660 13,197,024 72,456,146 5.4903 5.347 5.318 5.347 5.269 5.503 13,574,681 5.3376 -2.48%
2025-07-03 0 5.640 5.630 5.640 5.570 5.700 3,354,779 18,848,595 5.6184 5.483 5.473 5.483 5.415 5.541 3,450,782 5.4621 -0.18%
2025-07-02 0 5.650 5.650 5.660 5.560 5.740 7,594,793 42,753,748 5.6294 5.493 5.493 5.503 5.405 5.580 7,812,132 5.4727 0.36%
2025-06-30 0 5.630 5.620 5.630 5.580 5.740 8,102,213 45,728,827 5.6440 5.473 5.464 5.473 5.425 5.580 8,334,073 5.4870 -1.05%
2025-06-27 0 5.690 5.680 5.690 5.590 5.740 9,994,500 56,710,869 5.6742 5.532 5.522 5.532 5.434 5.580 10,280,511 5.5163 0.89%
2025-06-26 0 5.640 5.620 5.640 5.490 5.680 11,674,434 65,605,918 5.6196 5.483 5.464 5.483 5.337 5.522 12,008,520 5.4633 0.89%
2025-06-25 0 5.590 5.580 5.590 5.540 5.650 4,587,127 25,676,937 5.5976 5.434 5.425 5.434 5.386 5.493 4,718,396 5.4419 -0.36%
2025-06-24 0 5.610 5.600 5.610 5.490 5.650 10,181,870 56,683,979 5.5671 5.454 5.444 5.454 5.337 5.493 10,473,243 5.4123 2.00%
2025-06-23 0 5.500 5.490 5.500 5.350 5.580 7,643,500 42,016,037 5.4970 5.347 5.337 5.347 5.201 5.425 7,862,233 5.3440 1.48%
2025-06-20 0 5.420 5.420 5.430 5.310 5.440 23,519,530 126,686,820 5.3865 5.269 5.269 5.279 5.162 5.289 24,192,585 5.2366 1.50%
2025-06-19 0 5.340 5.340 5.350 5.290 5.570 14,864,600 79,583,994 5.3539 5.191 5.191 5.201 5.143 5.415 15,289,978 5.2050 -3.09%
2025-06-18 0 5.510 5.500 5.510 5.480 5.680 6,013,000 33,380,557 5.5514 5.357 5.347 5.357 5.328 5.522 6,185,073 5.3970 -0.54%
2025-06-17 0 5.540 5.530 5.540 5.460 5.580 7,613,100 42,161,613 5.5380 5.386 5.376 5.386 5.308 5.425 7,830,963 5.3840 -0.18%
2025-06-16 0 5.550 5.540 5.550 5.470 5.590 8,461,640 46,720,995 5.5215 5.396 5.386 5.396 5.318 5.434 8,703,786 5.3679 0.18%
2025-06-13 0 5.540 5.530 5.540 5.460 5.640 13,309,849 73,431,047 5.5170 5.386 5.376 5.386 5.308 5.483 13,690,735 5.3636 -1.60%
2025-06-12 0 5.630 5.630 5.640 5.570 5.730 12,151,616 68,329,932 5.6231 5.473 5.473 5.483 5.415 5.571 12,499,357 5.4667 -2.09%
2025-06-11 0 5.750 5.750 5.760 5.720 5.870 5,968,693 34,445,624 5.7710 5.590 5.590 5.600 5.561 5.707 6,139,498 5.6105 -0.86%
2025-06-10 0 5.800 5.780 5.800 5.650 5.890 12,166,992 70,436,409 5.7891 5.639 5.619 5.639 5.493 5.726 12,515,173 5.6281 1.93%
2025-06-09 0 5.690 5.680 5.690 5.620 5.820 13,748,831 78,099,981 5.6805 5.532 5.522 5.532 5.464 5.658 14,142,279 5.5224 0.18%
2025-06-06 0 5.680 5.680 5.700 5.610 5.780 11,249,102 63,703,924 5.6630 5.522 5.522 5.541 5.454 5.619 11,571,016 5.5055 -2.24%
2025-06-05 0 5.810 5.800 5.810 5.730 5.960 10,850,687 63,189,861 5.8236 5.648 5.639 5.648 5.571 5.794 11,161,200 5.6616 -1.02%
2025-06-04 0 5.870 5.850 5.870 5.800 5.940 10,283,583 60,326,614 5.8663 5.707 5.687 5.707 5.639 5.775 10,577,867 5.7031 -0.68%
2025-06-03 0 5.910 5.900 5.910 5.790 5.990 14,550,588 85,602,185 5.8831 5.746 5.736 5.746 5.629 5.823 14,966,980 5.7194 1.20%
2025-06-02 0 5.840 5.840 5.850 5.690 5.920 5,741,500 33,148,550 5.7735 5.678 5.678 5.687 5.532 5.755 5,905,804 5.6129 -1.52%
2025-05-30 0 5.930 5.930 5.940 5.900 6.200 19,380,606 115,860,906 5.9782 5.765 5.765 5.775 5.736 6.028 19,935,218 5.8119 -4.97%
2025-05-29 0 6.240 6.230 6.240 6.180 6.420 26,107,268 164,995,798 6.3199 6.066 6.057 6.066 6.008 6.241 26,854,376 6.1441 0.65%
2025-05-28 0 6.200 6.200 6.210 5.780 6.230 43,226,985 263,770,054 6.1020 6.028 6.028 6.037 5.619 6.057 44,464,005 5.9322 7.45%
2025-05-27 0 5.770 5.770 5.780 5.710 5.920 14,218,500 82,855,198 5.8273 5.609 5.609 5.619 5.551 5.755 14,625,389 5.6652 -0.52%
2025-05-26 0 5.800 5.780 5.800 5.680 5.810 8,114,500 46,622,852 5.7456 5.639 5.619 5.639 5.522 5.648 8,346,711 5.5858 0.69%
2025-05-23 0 5.760 5.730 5.760 5.620 5.800 13,363,438 76,561,520 5.7292 5.600 5.571 5.600 5.464 5.639 13,745,858 5.5698 0.70%
2025-05-22 0 5.720 5.710 5.720 5.670 5.830 11,956,500 68,432,885 5.7235 5.561 5.551 5.561 5.512 5.668 12,298,657 5.5643 -2.22%
2025-05-21 0 5.850 5.840 5.850 5.760 6.010 17,084,292 100,250,973 5.8680 5.687 5.678 5.687 5.600 5.843 17,573,191 5.7048 -0.34%
2025-05-20 0 5.870 5.860 5.870 5.500 5.910 51,463,918 298,047,304 5.7914 5.707 5.697 5.707 5.347 5.746 52,936,653 5.6303 4.82%
2025-05-19 0 5.600 5.560 5.600 5.350 5.650 24,233,946 135,166,755 5.5776 5.444 5.405 5.444 5.201 5.493 24,927,445 5.4224 3.51%
2025-05-16 0 5.410 5.400 5.410 5.320 5.500 11,891,964 63,954,713 5.3780 5.259 5.250 5.259 5.172 5.347 12,232,275 5.2284 -0.92%
2025-05-15 0 5.460 5.450 5.460 5.420 5.580 7,387,687 40,433,866 5.4731 5.308 5.298 5.308 5.269 5.425 7,599,099 5.3209 -1.44%
2025-05-14 0 5.540 5.520 5.540 5.490 5.600 8,173,215 45,126,474 5.5213 5.386 5.366 5.386 5.337 5.444 8,407,107 5.3677 0.54%
2025-05-13 0 5.510 5.500 5.510 5.490 5.650 16,116,600 89,194,764 5.5343 5.357 5.347 5.357 5.337 5.493 16,577,806 5.3804 -1.43%
2025-05-12 0 5.590 5.580 5.590 5.470 5.690 12,953,500 72,252,470 5.5778 5.434 5.425 5.434 5.318 5.532 13,324,188 5.4227 1.08%
2025-05-09 0 5.530 5.520 5.530 5.450 5.740 19,462,378 109,328,389 5.6174 5.376 5.366 5.376 5.298 5.580 20,019,330 5.4611 0.91%
2025-05-08 0 5.480 5.460 5.480 5.450 5.560 9,082,500 50,006,891 5.5059 5.328 5.308 5.328 5.298 5.405 9,342,413 5.3527 0.18%
2025-05-07 0 5.470 5.460 5.470 5.460 5.630 13,388,460 73,959,790 5.5241 5.318 5.308 5.318 5.308 5.473 13,771,596 5.3705 -0.45%
2025-05-06 0 5.590 5.580 5.590 5.250 5.600 34,764,581 191,210,547 5.5002 5.342 5.333 5.342 5.017 5.352 36,377,659 5.2563 6.48%
2025-05-02 0 5.250 5.250 5.260 5.240 5.400 3,841,000 20,297,160 5.2843 5.017 5.017 5.027 5.008 5.161 4,019,223 5.0500 -1.13%
2025-04-30 0 5.310 5.300 5.310 5.150 5.330 10,746,500 56,633,943 5.2700 5.075 5.065 5.075 4.922 5.094 11,245,138 5.0363 2.12%
2025-04-29 0 5.200 5.190 5.200 5.150 5.280 9,301,115 48,457,674 5.2099 4.969 4.960 4.969 4.922 5.046 9,732,687 4.9789 -0.76%
2025-04-28 0 5.240 5.240 5.250 4.880 5.290 21,542,941 110,665,487 5.1370 5.008 5.008 5.017 4.664 5.055 22,542,534 4.9092 6.94%
2025-04-25 0 4.900 4.890 4.900 4.860 5.050 13,967,904 69,195,208 4.9539 4.683 4.673 4.683 4.644 4.826 14,616,015 4.7342 -2.20%
2025-04-24 0 5.010 4.990 5.010 4.940 5.050 6,356,326 31,780,436 4.9998 4.788 4.769 4.788 4.721 4.826 6,651,260 4.7781 1.21%
2025-04-23 0 4.950 4.940 4.950 4.910 4.990 6,104,041 30,189,005 4.9457 4.731 4.721 4.731 4.692 4.769 6,387,269 4.7264 0.81%
2025-04-22 0 4.910 4.900 4.910 4.780 4.950 8,653,500 42,074,065 4.8621 4.692 4.683 4.692 4.568 4.731 9,055,023 4.6465 0.20%
2025-04-17 0 4.900 4.880 4.900 4.690 4.930 14,466,500 70,557,115 4.8773 4.683 4.664 4.683 4.482 4.711 15,137,746 4.6610 4.03%
2025-04-16 0 4.710 4.710 4.720 4.660 4.840 9,603,675 45,473,854 4.7350 4.501 4.501 4.511 4.453 4.625 10,049,286 4.5251 -2.69%
2025-04-15 0 4.840 4.830 4.840 4.800 4.880 8,632,305 41,640,182 4.8238 4.625 4.616 4.625 4.587 4.664 9,032,844 4.6099 -0.62%
2025-04-14 0 4.870 4.860 4.870 4.830 5.000 14,931,414 73,309,005 4.9097 4.654 4.644 4.654 4.616 4.778 15,624,232 4.6920 -0.81%
2025-04-11 0 4.910 4.910 4.960 4.870 4.970 7,050,524 34,738,369 4.9271 4.692 4.692 4.740 4.654 4.750 7,377,669 4.7086 -0.61%
2025-04-10 0 4.940 4.940 4.950 4.940 5.100 11,372,521 56,912,417 5.0044 4.721 4.721 4.731 4.721 4.874 11,900,206 4.7825 -0.20%
2025-04-09 0 4.950 4.940 4.950 4.460 5.010 28,520,328 138,210,165 4.8460 4.731 4.721 4.731 4.262 4.788 29,843,672 4.6311 6.22%
2025-04-08 0 4.660 4.660 4.670 4.520 4.720 18,460,689 85,784,752 4.6469 4.453 4.453 4.463 4.320 4.511 19,317,266 4.4408 3.79%
2025-04-07 0 4.490 4.470 4.490 4.470 4.770 23,301,500 106,993,523 4.5917 4.291 4.272 4.291 4.272 4.558 24,382,690 4.3881 -12.13%
2025-04-03 0 5.110 5.090 5.110 5.030 5.140 12,280,500 62,281,185 5.0716 4.883 4.864 4.883 4.807 4.912 12,850,316 4.8467 -1.35%
2025-04-02 0 5.180 5.180 5.190 5.040 5.180 10,185,000 52,285,042 5.1335 4.950 4.950 4.960 4.817 4.950 10,657,584 4.9059 1.97%
2025-04-01 0 5.080 5.070 5.080 5.030 5.140 9,551,750 48,579,047 5.0859 4.855 4.845 4.855 4.807 4.912 9,994,952 4.8604 0.20%
2025-03-31 0 5.070 5.060 5.070 5.060 5.310 13,280,500 67,863,062 5.1100 4.845 4.836 4.845 4.836 5.075 13,896,716 4.8834 -4.52%
2025-03-28 0 5.310 5.290 5.310 5.250 5.440 10,208,000 54,606,858 5.3494 5.075 5.055 5.075 5.017 5.199 10,681,652 5.1122 1.14%
2025-03-27 0 5.250 5.250 5.260 5.080 5.290 11,383,800 59,462,201 5.2234 5.017 5.017 5.027 4.855 5.055 11,912,009 4.9918 2.34%
2025-03-26 0 5.130 5.130 5.140 5.100 5.200 15,318,716 78,822,980 5.1455 4.903 4.903 4.912 4.874 4.969 16,029,505 4.9174 0.20%
2025-03-25 0 5.120 5.110 5.120 5.120 5.240 11,573,991 59,701,526 5.1582 4.893 4.883 4.893 4.893 5.008 12,111,025 4.9295 -2.85%
2025-03-24 0 5.270 5.260 5.270 5.160 5.290 14,086,482 73,498,312 5.2176 5.036 5.027 5.036 4.931 5.055 14,740,095 4.9863 1.54%
2025-03-21 0 5.190 5.180 5.190 5.150 5.340 17,479,260 91,011,163 5.2068 4.960 4.950 4.960 4.922 5.103 18,290,298 4.9759 -1.70%
2025-03-20 0 5.280 5.280 5.290 5.260 5.530 24,953,500 133,135,382 5.3353 5.046 5.046 5.055 5.027 5.285 26,111,343 5.0988 -4.86%
2025-03-19 0 5.550 5.540 5.550 5.400 5.820 28,803,500 158,850,232 5.5150 5.304 5.294 5.304 5.161 5.562 30,139,983 5.2704 -2.46%
2025-03-18 0 5.690 5.680 5.690 5.530 5.770 33,359,000 189,240,537 5.6728 5.438 5.428 5.438 5.285 5.514 34,906,859 5.4213 0.00%
2025-03-17 0 5.690 5.680 5.690 5.560 5.730 13,138,115 74,439,214 5.6659 5.438 5.428 5.438 5.313 5.476 13,747,724 5.4147 2.52%
2025-03-14 0 5.550 5.540 5.550 5.330 5.570 17,732,637 97,805,525 5.5156 5.304 5.294 5.304 5.094 5.323 18,555,432 5.2710 4.52%
2025-03-13 0 5.310 5.300 5.310 5.240 5.550 10,710,640 57,096,007 5.3308 5.075 5.065 5.075 5.008 5.304 11,207,614 5.0944 -3.10%
2025-03-12 0 5.480 5.480 5.500 5.420 5.630 15,584,000 86,590,965 5.5564 5.237 5.237 5.256 5.180 5.380 16,307,098 5.3100 0.00%
2025-03-11 0 5.480 5.480 5.490 5.300 5.500 6,683,034 36,306,582 5.4326 5.237 5.237 5.247 5.065 5.256 6,993,127 5.1918 1.29%
2025-03-10 0 5.410 5.380 5.410 5.340 5.500 8,690,000 46,969,660 5.4050 5.170 5.141 5.170 5.103 5.256 9,093,216 5.1654 -1.46%
2025-03-07 0 5.490 5.490 5.500 5.260 5.590 24,427,089 134,002,802 5.4858 5.247 5.247 5.256 5.027 5.342 25,560,507 5.2426 2.62%
2025-03-06 0 5.350 5.340 5.350 5.240 5.400 15,227,691 80,864,600 5.3104 5.113 5.103 5.113 5.008 5.161 15,934,256 5.0749 1.33%
2025-03-05 0 5.280 5.270 5.280 5.160 5.290 12,768,500 66,860,477 5.2364 5.046 5.036 5.046 4.931 5.055 13,360,959 5.0042 2.13%
2025-03-04 0 5.170 5.160 5.170 5.030 5.210 13,510,000 69,133,257 5.1172 4.941 4.931 4.941 4.807 4.979 14,136,865 4.8903 -0.77%
2025-03-03 0 5.210 5.200 5.210 5.160 5.260 10,504,056 54,708,403 5.2083 4.979 4.969 4.979 4.931 5.027 10,991,445 4.9774 1.17%
2025-02-28 0 5.150 5.150 5.160 5.120 5.420 10,736,325 56,112,764 5.2264 4.922 4.922 4.931 4.893 5.180 11,234,491 4.9947 -4.10%
2025-02-27 0 5.370 5.360 5.370 5.160 5.380 28,323,500 150,498,783 5.3136 5.132 5.122 5.132 4.931 5.141 29,637,711 5.0779 3.67%
2025-02-26 0 5.180 5.170 5.180 5.090 5.230 19,466,524 100,399,836 5.1576 4.950 4.941 4.950 4.864 4.998 20,369,771 4.9289 0.78%
2025-02-25 0 5.140 5.140 5.150 5.110 5.280 13,177,698 68,223,162 5.1772 4.912 4.912 4.922 4.883 5.046 13,789,144 4.9476 -2.84%
2025-02-24 0 5.290 5.280 5.290 5.200 5.350 12,935,707 68,191,142 5.2715 5.055 5.046 5.055 4.969 5.113 13,535,924 5.0378 0.19%
2025-02-21 0 5.280 5.270 5.280 5.210 5.380 9,076,615 47,669,883 5.2519 5.046 5.036 5.046 4.979 5.141 9,497,770 5.0191 -0.56%
2025-02-20 0 5.310 5.300 5.310 5.280 5.390 5,661,750 30,184,655 5.3313 5.075 5.065 5.075 5.046 5.151 5,924,455 5.0949 -0.56%
2025-02-19 0 5.340 5.340 5.350 5.300 5.380 12,225,111 65,124,285 5.3271 5.103 5.103 5.113 5.065 5.141 12,792,357 5.0909 -0.37%
2025-02-18 0 5.360 5.360 5.370 5.320 5.500 15,338,172 82,371,065 5.3703 5.122 5.122 5.132 5.084 5.256 16,049,864 5.1322 -1.65%
2025-02-17 0 5.450 5.440 5.450 5.380 5.570 15,233,606 83,434,387 5.4770 5.208 5.199 5.208 5.141 5.323 15,940,446 5.2341 -0.91%
2025-02-14 0 5.500 5.490 5.500 5.320 5.510 16,729,595 90,737,001 5.4237 5.256 5.247 5.256 5.084 5.266 17,505,849 5.1832 3.58%
2025-02-13 0 5.310 5.300 5.310 5.290 5.510 19,369,552 104,996,872 5.4207 5.075 5.065 5.075 5.055 5.266 20,268,300 5.1803 -1.12%
2025-02-12 0 5.370 5.360 5.370 5.240 5.390 16,443,049 87,418,615 5.3164 5.132 5.122 5.132 5.008 5.151 17,206,007 5.0807 0.56%
2025-02-11 0 5.340 5.340 5.350 5.320 5.540 22,063,568 118,462,115 5.3691 5.103 5.103 5.113 5.084 5.294 23,087,318 5.1310 -3.61%
2025-02-10 0 5.540 5.530 5.540 5.250 5.900 156,104,911 859,671,191 5.5070 5.294 5.285 5.294 5.017 5.638 163,348,185 5.2628 -8.73%
2025-02-07 0 6.070 6.050 6.070 5.900 6.170 11,753,586 71,746,665 6.1042 5.801 5.782 5.801 5.638 5.896 12,298,953 5.8336 1.51%
2025-02-06 0 5.980 5.970 5.980 5.840 6.040 5,354,667 31,902,372 5.9579 5.715 5.705 5.715 5.581 5.772 5,603,124 5.6937 0.84%
2025-02-05 0 5.930 5.920 5.930 5.780 6.100 5,646,140 33,202,837 5.8806 5.667 5.657 5.667 5.524 5.830 5,908,121 5.6199 -2.47%
2025-02-04 0 6.080 6.070 6.080 5.930 6.190 5,703,672 34,738,277 6.0905 5.810 5.801 5.810 5.667 5.916 5,968,323 5.8204 2.18%
2025-02-03 0 5.950 5.930 5.950 5.780 5.980 5,407,700 31,796,551 5.8799 5.686 5.667 5.686 5.524 5.715 5,658,617 5.6191 -0.83%
2025-01-28 0 6.000 5.950 6.000 5.900 6.000 672,564 4,025,288 5.9850 5.734 5.686 5.734 5.638 5.734 703,771 5.7196 0.67%
2025-01-27 0 5.960 5.930 5.960 5.940 6.080 4,567,532 27,409,168 6.0009 5.696 5.667 5.696 5.677 5.810 4,779,466 5.7348 -1.00%
2025-01-24 0 6.020 6.000 6.020 5.870 6.060 7,998,122 47,894,534 5.9882 5.753 5.734 5.753 5.610 5.791 8,369,235 5.7227 2.56%
2025-01-23 0 5.870 5.860 5.870 5.780 5.980 11,550,735 67,990,715 5.8863 5.610 5.600 5.610 5.524 5.715 12,086,690 5.6253 0.51%
2025-01-22 0 5.840 5.830 5.840 5.720 5.860 6,128,892 35,543,870 5.7994 5.581 5.571 5.581 5.466 5.600 6,413,273 5.5422 0.86%
2025-01-21 0 5.790 5.780 5.790 5.660 5.820 5,862,093 33,703,141 5.7493 5.533 5.524 5.533 5.409 5.562 6,134,094 5.4944 0.87%
2025-01-20 0 5.740 5.720 5.740 5.710 5.850 3,679,747 21,261,253 5.7779 5.485 5.466 5.485 5.457 5.591 3,850,487 5.5217 0.70%
2025-01-17 0 5.700 5.690 5.700 5.600 5.710 3,016,087 17,101,774 5.6702 5.447 5.438 5.447 5.352 5.457 3,156,034 5.4188 0.35%
2025-01-16 0 5.680 5.680 5.690 5.550 5.730 6,871,500 38,999,719 5.6756 5.428 5.428 5.438 5.304 5.476 7,190,338 5.4239 2.34%
2025-01-15 0 5.550 5.540 5.550 5.500 5.680 5,165,900 28,766,648 5.5686 5.304 5.294 5.304 5.256 5.428 5,405,598 5.3216 -2.12%
2025-01-14 0 5.670 5.650 5.670 5.450 5.710 7,575,917 42,731,509 5.6404 5.419 5.399 5.419 5.208 5.457 7,927,440 5.3903 2.90%
2025-01-13 0 5.510 5.500 5.510 5.380 5.560 7,172,923 39,066,910 5.4464 5.266 5.256 5.266 5.141 5.313 7,505,747 5.2049 1.29%
2025-01-10 0 5.440 5.420 5.440 5.370 5.640 11,480,497 62,466,824 5.4411 5.199 5.180 5.199 5.132 5.390 12,013,192 5.1999 -2.86%
2025-01-09 0 5.600 5.590 5.600 5.490 5.740 12,870,837 72,561,722 5.6377 5.352 5.342 5.352 5.247 5.485 13,468,044 5.3877 0.90%
2025-01-08 0 5.550 5.510 5.550 5.430 5.600 7,878,824 43,365,769 5.5041 5.304 5.266 5.304 5.189 5.352 8,244,402 5.2600 0.54%
2025-01-07 0 5.520 5.510 5.520 5.370 5.650 5,278,213 29,278,960 5.5471 5.275 5.266 5.275 5.132 5.399 5,523,122 5.3012 0.55%
2025-01-06 0 5.490 5.490 5.500 5.370 5.500 3,918,607 21,359,939 5.4509 5.247 5.247 5.256 5.132 5.256 4,100,431 5.2092 1.67%
2025-01-03 0 5.400 5.400 5.410 5.390 5.540 3,762,000 20,462,142 5.4392 5.161 5.161 5.170 5.151 5.294 3,936,557 5.1980 -1.64%
2025-01-02 0 5.490 5.470 5.490 5.420 5.700 6,459,500 35,734,896 5.5321 5.247 5.227 5.247 5.180 5.447 6,759,221 5.2868 -2.66%
2024-12-31 0 5.640 5.630 5.640 5.640 5.800 2,787,304 15,911,867 5.7087 5.390 5.380 5.390 5.390 5.543 2,916,635 5.4556 -2.08%
2024-12-30 0 5.760 5.740 5.760 5.640 5.780 12,035,494 68,780,852 5.7148 5.505 5.485 5.505 5.390 5.524 12,593,941 5.4614 0.88%
2024-12-27 0 5.710 5.710 5.720 5.530 5.750 9,118,353 51,327,820 5.6291 5.457 5.457 5.466 5.285 5.495 9,541,445 5.3795 -0.70%
2024-12-24 0 5.750 5.730 5.750 5.650 5.760 1,622,931 9,259,285 5.7053 5.495 5.476 5.495 5.399 5.505 1,698,235 5.4523 1.05%
2024-12-23 0 5.690 5.680 5.690 5.640 5.860 3,427,500 19,489,979 5.6864 5.438 5.428 5.438 5.390 5.600 3,586,536 5.4342 -0.87%
2024-12-20 0 5.740 5.740 5.750 5.710 5.870 9,555,546 55,172,952 5.7739 5.485 5.485 5.495 5.457 5.610 9,998,924 5.5179 -0.86%
2024-12-19 0 5.790 5.780 5.790 5.700 5.910 8,009,746 46,339,610 5.7854 5.533 5.524 5.533 5.447 5.648 8,381,399 5.5289 -2.85%
2024-12-18 0 5.960 5.950 5.960 5.920 6.020 7,746,917 46,243,214 5.9692 5.696 5.686 5.696 5.657 5.753 8,106,374 5.7045 1.19%
2024-12-17 0 5.890 5.880 5.890 5.680 5.950 11,358,174 66,526,028 5.8571 5.629 5.619 5.629 5.428 5.686 11,885,194 5.5974 1.03%
2024-12-16 0 5.830 5.830 5.840 5.790 5.920 8,347,317 48,946,300 5.8637 5.571 5.571 5.581 5.533 5.657 8,734,633 5.6037 0.17%
2024-12-13 0 5.820 5.810 5.820 5.760 5.890 11,608,671 67,812,231 5.8415 5.562 5.552 5.562 5.505 5.629 12,147,314 5.5825 -0.85%
2024-12-12 0 5.870 5.860 5.870 5.550 5.930 11,563,031 67,583,967 5.8448 5.610 5.600 5.610 5.304 5.667 12,099,556 5.5857 3.35%
2024-12-11 0 5.680 5.650 5.680 5.630 5.790 8,436,906 47,966,386 5.6853 5.428 5.399 5.428 5.380 5.533 8,828,379 5.4332 0.71%
2024-12-10 0 5.640 5.630 5.640 5.610 5.890 11,529,763 66,124,895 5.7351 5.390 5.380 5.390 5.361 5.629 12,064,744 5.4808 0.89%
2024-12-09 0 5.590 5.580 5.590 5.270 5.590 11,382,283 61,547,402 5.4073 5.342 5.333 5.342 5.036 5.342 11,910,421 5.1675 4.29%
2024-12-06 0 5.360 5.350 5.360 5.250 5.390 7,977,589 42,660,558 5.3476 5.122 5.113 5.122 5.017 5.151 8,347,749 5.1104 1.32%
2024-12-05 0 5.290 5.280 5.290 5.250 5.340 3,795,500 20,088,999 5.2928 5.055 5.046 5.055 5.017 5.103 3,971,611 5.0581 -1.12%
2024-12-04 0 5.350 5.330 5.350 5.260 5.380 5,029,611 26,794,985 5.3274 5.113 5.094 5.113 5.027 5.141 5,262,985 5.0912 -0.19%
2024-12-03 0 5.360 5.340 5.360 5.260 5.360 4,215,207 22,499,033 5.3376 5.122 5.103 5.122 5.027 5.122 4,410,793 5.1009 0.75%
2024-12-02 0 5.320 5.310 5.320 5.220 5.410 6,746,516 35,962,994 5.3306 5.084 5.075 5.084 4.989 5.170 7,059,555 5.0942 1.14%
2024-11-29 0 5.260 5.260 5.270 5.130 5.350 4,385,035 23,081,824 5.2638 5.027 5.027 5.036 4.903 5.113 4,588,501 5.0304 1.74%
2024-11-28 0 5.170 5.160 5.170 5.150 5.320 3,074,347 15,972,924 5.1956 4.941 4.931 4.941 4.922 5.084 3,216,997 4.9652 -2.08%
2024-11-27 0 5.280 5.260 5.280 5.050 5.300 4,564,756 23,709,508 5.1940 5.046 5.027 5.046 4.826 5.065 4,776,561 4.9637 2.52%
2024-11-26 0 5.150 5.140 5.150 5.010 5.250 3,568,775 18,468,276 5.1750 4.922 4.912 4.922 4.788 5.017 3,734,366 4.9455 1.78%
2024-11-25 0 5.060 5.050 5.060 5.020 5.190 12,390,650 62,975,739 5.0825 4.836 4.826 4.836 4.797 4.960 12,965,577 4.8571 -0.39%
2024-11-22 0 5.080 5.080 5.090 5.070 5.330 8,494,795 43,868,578 5.1642 4.855 4.855 4.864 4.845 5.094 8,888,954 4.9352 -4.51%
2024-11-21 0 5.320 5.310 5.320 5.300 5.420 5,322,500 28,414,104 5.3385 5.084 5.075 5.084 5.065 5.180 5,569,464 5.1018 -0.93%
2024-11-20 0 5.370 5.350 5.370 5.200 5.390 7,416,718 39,458,746 5.3202 5.132 5.113 5.132 4.969 5.151 7,760,854 5.0843 2.29%
2024-11-19 0 5.250 5.240 5.250 5.190 5.350 10,419,463 54,951,310 5.2739 5.017 5.008 5.017 4.960 5.113 10,902,926 5.0401 1.35%
2024-11-18 0 5.180 5.180 5.190 5.100 5.270 14,901,000 76,850,845 5.1574 4.950 4.950 4.960 4.874 5.036 15,592,407 4.9287 -0.77%
2024-11-15 0 5.220 5.210 5.220 5.110 5.330 10,811,666 56,494,114 5.2253 4.989 4.979 4.989 4.883 5.094 11,313,328 4.9936 0.19%
2024-11-14 0 5.210 5.200 5.210 5.160 5.440 9,341,650 49,260,283 5.2732 4.979 4.969 4.979 4.931 5.199 9,775,103 5.0394 -2.98%
2024-11-13 0 5.370 5.360 5.370 5.270 5.420 8,741,500 46,584,015 5.3291 5.132 5.122 5.132 5.036 5.180 9,147,106 5.0928 -0.56%
2024-11-12 0 5.400 5.400 5.410 5.330 5.630 14,292,060 77,851,498 5.4472 5.161 5.161 5.170 5.094 5.380 14,955,212 5.2056 -3.40%
2024-11-11 0 5.590 5.570 5.590 5.390 5.800 23,349,837 128,666,047 5.5104 5.342 5.323 5.342 5.151 5.543 24,433,270 5.2660 -4.12%
2024-11-08 0 5.830 5.810 5.830 5.770 6.050 8,425,241 49,636,222 5.8914 5.571 5.552 5.571 5.514 5.782 8,816,172 5.6301 -0.85%
2024-11-07 0 5.880 5.880 5.900 5.490 5.960 13,059,276 75,509,416 5.7821 5.619 5.619 5.638 5.247 5.696 13,665,227 5.5257 3.52%
2024-11-06 0 5.680 5.670 5.680 5.590 5.740 8,872,265 50,262,951 5.6652 5.428 5.419 5.428 5.342 5.485 9,283,938 5.4140 -0.70%
2024-11-05 0 5.720 5.710 5.720 5.590 5.800 17,154,486 97,459,285 5.6813 5.466 5.457 5.466 5.342 5.543 17,950,455 5.4293 1.06%
2024-11-04 0 5.660 5.650 5.660 5.610 5.940 11,938,293 68,744,345 5.7583 5.409 5.399 5.409 5.361 5.677 12,492,230 5.5030 -2.58%
2024-11-01 0 5.810 5.800 5.810 5.630 5.810 5,006,374 28,833,355 5.7593 5.552 5.543 5.552 5.380 5.552 5,238,670 5.5039 0.87%
2024-10-31 0 5.760 5.760 5.770 5.760 5.900 13,962,975 81,297,125 5.8223 5.505 5.505 5.514 5.505 5.638 14,610,858 5.5642 -0.52%
2024-10-30 0 5.790 5.790 5.800 5.730 5.880 8,351,804 48,524,305 5.8100 5.533 5.533 5.543 5.476 5.619 8,739,328 5.5524 0.52%
2024-10-29 0 5.760 5.760 5.770 5.700 5.920 7,019,500 40,711,757 5.7998 5.505 5.505 5.514 5.447 5.657 7,345,205 5.5426 -0.52%
2024-10-28 0 5.790 5.790 5.810 5.500 5.860 12,148,888 70,000,734 5.7619 5.533 5.533 5.552 5.256 5.600 12,712,597 5.5064 4.70%
2024-10-25 0 5.530 5.520 5.530 5.460 5.610 7,595,000 42,002,087 5.5302 5.285 5.275 5.285 5.218 5.361 7,947,408 5.2850 0.91%
2024-10-24 0 5.480 5.480 5.490 5.440 5.650 11,010,395 60,510,168 5.4957 5.237 5.237 5.247 5.199 5.399 11,521,278 5.2520 -3.86%
2024-10-23 0 5.700 5.690 5.700 5.670 5.830 5,146,000 29,551,110 5.7425 5.447 5.438 5.447 5.419 5.571 5,384,775 5.4879 -0.18%
2024-10-22 0 5.710 5.700 5.710 5.630 5.810 6,471,761 36,989,368 5.7155 5.457 5.447 5.457 5.380 5.552 6,772,051 5.4621 1.60%
2024-10-21 0 5.620 5.620 5.640 5.560 5.820 6,717,500 37,926,307 5.6459 5.371 5.371 5.390 5.313 5.562 7,029,192 5.3955 -2.09%
2024-10-18 0 5.740 5.740 5.750 5.420 5.810 13,904,923 78,092,957 5.6162 5.485 5.485 5.495 5.180 5.552 14,550,112 5.3672 2.68%
2024-10-17 0 5.590 5.590 5.600 5.530 5.980 9,779,061 55,646,938 5.6904 5.342 5.342 5.352 5.285 5.715 10,232,810 5.4381 -2.44%
2024-10-16 0 5.730 5.730 5.740 5.580 5.800 13,707,557 78,284,443 5.7110 5.476 5.476 5.485 5.333 5.543 14,343,588 5.4578 -0.52%
2024-10-15 0 5.760 5.750 5.760 5.680 6.230 16,329,552 96,333,321 5.8993 5.505 5.495 5.505 5.428 5.954 17,087,244 5.6377 -5.88%
2024-10-14 0 6.120 6.110 6.120 5.870 6.200 28,344,918 171,209,966 6.0402 5.849 5.839 5.849 5.610 5.925 29,660,123 5.7724 -1.45%
2024-10-10 0 6.210 6.200 6.210 5.960 6.330 22,224,269 137,408,985 6.1828 5.935 5.925 5.935 5.696 6.049 23,255,476 5.9087 5.79%
2024-10-09 0 5.870 5.860 5.870 5.720 6.450 33,166,475 198,940,548 5.9982 5.610 5.600 5.610 5.466 6.164 34,705,401 5.7323 -6.83%
2024-10-08 0 6.300 6.290 6.300 6.080 7.130 36,187,533 237,603,547 6.5659 6.021 6.011 6.021 5.810 6.814 37,866,636 6.2747 -9.74%
2024-10-07 0 6.980 6.970 6.980 6.730 7.000 12,435,309 85,607,103 6.8842 6.670 6.661 6.670 6.432 6.690 13,012,308 6.5789 8.39%
2024-10-04 0 6.440 6.430 6.440 6.030 6.470 11,479,442 73,310,094 6.3862 6.154 6.145 6.154 5.763 6.183 12,012,089 6.1030 5.57%
2024-10-03 0 6.100 6.100 6.110 5.890 6.450 11,097,501 67,799,168 6.1094 5.830 5.830 5.839 5.629 6.164 11,612,425 5.8385 -3.48%
2024-10-02 0 6.320 6.320 6.330 5.930 6.340 14,537,809 90,461,753 6.2225 6.040 6.040 6.049 5.667 6.059 15,212,364 5.9466 4.64%
2024-09-30 0 6.040 6.030 6.040 5.830 6.160 39,877,450 240,074,620 6.0203 5.772 5.763 5.772 5.571 5.887 41,727,765 5.7534 4.14%
2024-09-27 0 5.800 5.770 5.800 5.510 5.800 33,599,490 189,860,901 5.6507 5.543 5.514 5.543 5.266 5.543 35,158,508 5.4001 7.61%
2024-09-26 0 5.390 5.380 5.390 4.800 5.480 31,468,618 165,174,462 5.2489 5.151 5.141 5.151 4.587 5.237 32,928,763 5.0161 12.06%
2024-09-25 0 4.810 4.800 4.810 4.770 5.030 15,383,765 75,414,657 4.9022 4.597 4.587 4.597 4.558 4.807 16,097,572 4.6848 0.84%
2024-09-24 0 4.770 4.760 4.770 4.540 4.830 23,525,500 110,770,866 4.7085 4.558 4.549 4.558 4.339 4.616 24,617,084 4.4998 6.00%
2024-09-23 0 4.500 4.480 4.500 4.460 4.800 11,619,534 53,450,469 4.6001 4.300 4.281 4.300 4.262 4.587 12,158,681 4.3961 -4.86%
2024-09-20 0 4.730 4.730 4.740 4.600 4.760 8,207,487 38,673,334 4.7120 4.520 4.520 4.530 4.396 4.549 8,588,315 4.5030 3.05%
2024-09-19 0 4.590 4.590 4.610 4.380 4.700 10,309,350 47,322,786 4.5903 4.386 4.386 4.406 4.186 4.492 10,787,704 4.3867 3.85%
2024-09-17 0 4.420 4.400 4.420 4.370 4.460 1,996,000 8,806,517 4.4121 4.224 4.205 4.224 4.176 4.262 2,088,614 4.2164 1.84%
2024-09-16 0 4.340 4.340 4.370 4.150 4.400 2,452,500 10,517,099 4.2883 4.148 4.148 4.176 3.966 4.205 2,566,296 4.0982 -0.69%
2024-09-13 0 4.370 4.370 4.380 4.370 4.500 2,330,000 10,360,405 4.4465 4.176 4.176 4.186 4.176 4.300 2,438,112 4.2494 -1.80%
2024-09-12 0 4.450 4.430 4.450 4.390 4.490 6,229,956 27,694,249 4.4453 4.253 4.234 4.253 4.195 4.291 6,519,026 4.2482 0.91%
2024-09-11 0 4.410 4.400 4.410 4.280 4.430 6,762,000 29,632,690 4.3822 4.214 4.205 4.214 4.090 4.234 7,075,757 4.1879 0.68%
2024-09-10 0 4.380 4.380 4.400 4.350 4.480 7,900,500 34,805,372 4.4055 4.186 4.186 4.205 4.157 4.281 8,267,083 4.2101 -0.23%
2024-09-09 0 4.390 4.380 4.390 4.320 4.450 8,606,000 37,611,362 4.3704 4.195 4.186 4.195 4.128 4.253 9,005,319 4.1766 -1.35%
2024-09-05 0 4.450 4.450 4.470 4.400 4.540 4,568,879 20,338,264 4.4515 4.253 4.253 4.272 4.205 4.339 4,780,875 4.2541 -1.77%
2024-09-04 0 4.530 4.520 4.530 4.480 4.580 6,323,025 28,606,043 4.5241 4.329 4.320 4.329 4.281 4.377 6,616,414 4.3235 0.00%
2024-09-03 0 4.530 4.510 4.530 4.360 4.600 10,331,902 46,471,239 4.4978 4.329 4.310 4.329 4.167 4.396 10,811,303 4.2984 0.73%
2024-09-02 0 5.100 5.090 5.100 5.060 5.210 5,587,379 28,517,191 5.1039 4.298 4.289 4.298 4.264 4.390 6,630,605 4.3008 -1.73%
2024-08-30 0 5.190 5.190 5.200 5.120 5.280 9,571,000 49,828,197 5.2062 4.373 4.373 4.382 4.314 4.449 11,358,013 4.3871 1.37%
2024-08-29 0 5.120 5.120 5.140 5.010 5.150 8,023,000 40,762,815 5.0807 4.314 4.314 4.331 4.222 4.340 9,520,984 4.2814 -0.58%
2024-08-28 0 5.150 5.140 5.150 5.080 5.280 8,329,500 43,079,405 5.1719 4.340 4.331 4.340 4.281 4.449 9,884,711 4.3582 0.19%
2024-08-27 0 5.140 5.130 5.140 5.040 5.190 4,266,000 21,777,795 5.1050 4.331 4.323 4.331 4.247 4.373 5,062,510 4.3018 -0.58%
2024-08-26 0 5.170 5.150 5.170 5.060 5.220 7,600,802 39,229,284 5.1612 4.357 4.340 4.357 4.264 4.399 9,019,957 4.3492 2.17%
2024-08-23 0 5.060 5.060 5.080 4.990 5.080 3,269,000 16,512,640 5.0513 4.264 4.264 4.281 4.205 4.281 3,879,359 4.2565 0.20%
2024-08-22 0 5.050 5.020 5.050 4.960 5.110 12,203,929 61,318,054 5.0245 4.255 4.230 4.255 4.180 4.306 14,482,539 4.2339 1.00%
2024-08-21 0 5.000 4.990 5.000 4.850 5.140 16,758,068 83,340,728 4.9732 4.213 4.205 4.213 4.087 4.331 19,886,987 4.1907 -1.57%
2024-08-20 0 5.080 5.060 5.080 4.840 5.120 20,596,860 103,470,160 5.0236 4.281 4.264 4.281 4.078 4.314 24,442,524 4.2332 4.53%
2024-08-19 0 4.860 4.850 4.860 4.760 4.880 7,141,000 34,331,945 4.8077 4.095 4.087 4.095 4.011 4.112 8,474,305 4.0513 2.32%
2024-08-16 0 4.750 4.730 4.750 4.680 4.840 4,742,000 22,529,465 4.7510 4.003 3.986 4.003 3.944 4.078 5,627,384 4.0035 2.81%
2024-08-15 0 4.620 4.600 4.620 4.540 4.690 5,405,000 24,809,165 4.5900 3.893 3.876 3.893 3.826 3.952 6,414,174 3.8679 -1.70%
2024-08-14 0 4.700 4.680 4.700 4.650 4.750 3,025,000 14,195,310 4.6927 3.961 3.944 3.961 3.918 4.003 3,589,801 3.9543 0.21%
2024-08-13 0 4.690 4.670 4.690 4.650 4.830 3,721,500 17,464,295 4.6928 3.952 3.935 3.952 3.918 4.070 4,416,346 3.9545 -2.90%
2024-08-12 0 4.830 4.820 4.830 4.770 4.850 2,323,519 11,181,666 4.8124 4.070 4.062 4.070 4.020 4.087 2,757,346 4.0552 0.00%
2024-08-09 0 4.830 4.830 4.840 4.690 4.910 2,889,000 14,009,755 4.8493 4.070 4.070 4.078 3.952 4.137 3,428,409 4.0864 1.26%
2024-08-08 0 4.770 4.760 4.770 4.640 4.850 3,326,907 15,864,186 4.7684 4.020 4.011 4.020 3.910 4.087 3,948,078 4.0182 0.85%
2024-08-07 0 4.730 4.710 4.730 4.640 4.750 2,304,021 10,865,777 4.7160 3.986 3.969 3.986 3.910 4.003 2,734,207 3.9740 0.64%
2024-08-06 0 4.700 4.700 4.710 4.640 4.750 4,440,906 20,897,605 4.7057 3.961 3.961 3.969 3.910 4.003 5,270,073 3.9653 1.95%
2024-08-05 0 4.610 4.600 4.610 4.520 4.740 6,361,500 29,411,215 4.6233 3.885 3.876 3.885 3.809 3.994 7,549,263 3.8959 -2.12%
2024-08-02 0 4.710 4.700 4.710 4.510 4.740 5,960,593 27,858,091 4.6737 3.969 3.961 3.969 3.800 3.994 7,073,502 3.9384 2.61%
2024-08-01 0 4.590 4.560 4.590 4.530 4.760 5,355,500 24,576,402 4.5890 3.868 3.843 3.868 3.817 4.011 6,355,432 3.8670 -2.34%
2024-07-31 0 4.700 4.700 4.710 4.550 4.740 5,321,674 24,932,897 4.6852 3.961 3.961 3.969 3.834 3.994 6,315,290 3.9480 3.52%
2024-07-30 0 4.540 4.540 4.550 4.500 4.620 2,971,322 13,547,905 4.5596 3.826 3.826 3.834 3.792 3.893 3,526,101 3.8422 -1.73%
2024-07-29 0 4.620 4.610 4.620 4.580 4.800 3,256,000 15,124,083 4.6450 3.893 3.885 3.893 3.859 4.045 3,863,932 3.9142 -1.91%
2024-07-26 0 4.710 4.700 4.710 4.600 4.720 3,532,510 16,564,001 4.6890 3.969 3.961 3.969 3.876 3.977 4,192,069 3.9513 1.95%
2024-07-25 0 4.620 4.620 4.630 4.510 4.660 4,059,000 18,707,832 4.6090 3.893 3.893 3.902 3.800 3.927 4,816,861 3.8838 0.00%
2024-07-24 0 4.620 4.610 4.620 4.580 4.780 4,440,842 20,582,444 4.6348 3.893 3.885 3.893 3.859 4.028 5,269,997 3.9056 -2.12%
2024-07-23 0 4.720 4.720 4.730 4.700 4.890 4,339,111 20,668,496 4.7633 3.977 3.977 3.986 3.961 4.121 5,149,272 4.0139 -2.68%
2024-07-22 0 4.850 4.830 4.850 4.740 4.920 5,630,500 27,167,835 4.8251 4.087 4.070 4.087 3.994 4.146 6,681,777 4.0660 0.00%
2024-07-19 0 4.850 4.850 4.860 4.830 4.910 3,427,782 16,636,429 4.8534 4.087 4.087 4.095 4.070 4.137 4,067,787 4.0898 -1.62%
2024-07-18 0 4.930 4.930 4.940 4.810 4.970 4,335,695 21,316,339 4.9165 4.154 4.154 4.163 4.053 4.188 5,145,218 4.1429 1.23%
2024-07-17 0 4.870 4.860 4.870 4.700 4.900 5,910,500 28,540,202 4.8287 4.104 4.095 4.104 3.961 4.129 7,014,056 4.0690 2.53%
2024-07-16 0 4.750 4.750 4.760 4.740 4.960 8,482,500 40,575,660 4.7835 4.003 4.003 4.011 3.994 4.180 10,066,278 4.0309 -3.65%
2024-07-15 0 4.930 4.930 4.940 4.880 5.200 9,777,737 48,672,928 4.9779 4.154 4.154 4.163 4.112 4.382 11,603,350 4.1947 -5.37%
2024-07-12 0 5.210 5.210 5.220 5.030 5.410 17,612,279 92,144,702 5.2318 4.390 4.390 4.399 4.239 4.559 20,900,688 4.4087 4.20%
2024-07-11 0 5.000 5.000 5.010 4.660 5.020 11,547,133 56,794,566 4.9185 4.213 4.213 4.222 3.927 4.230 13,703,112 4.1446 6.38%
2024-07-10 0 4.700 4.690 4.700 4.660 4.740 4,428,577 20,795,234 4.6957 3.961 3.952 3.961 3.927 3.994 5,255,442 3.9569 0.64%
2024-07-09 0 4.670 4.650 4.670 4.530 4.710 6,015,257 27,866,956 4.6327 3.935 3.918 3.935 3.817 3.969 7,138,373 3.9038 1.52%
2024-07-08 0 4.600 4.600 4.620 4.490 4.650 7,285,500 33,341,752 4.5765 3.876 3.876 3.893 3.784 3.918 8,645,784 3.8564 -0.86%
2024-07-05 0 4.640 4.630 4.640 4.580 4.780 10,283,500 47,645,627 4.6332 3.910 3.902 3.910 3.859 4.028 12,203,544 3.9042 -1.07%
2024-07-04 0 4.690 4.680 4.690 4.630 4.750 5,053,500 23,690,650 4.6880 3.952 3.944 3.952 3.902 4.003 5,997,045 3.9504 0.00%
2024-07-03 0 4.690 4.680 4.690 4.500 4.740 9,229,802 42,861,768 4.6438 3.952 3.944 3.952 3.792 3.994 10,953,109 3.9132 4.45%
2024-07-02 0 4.490 4.480 4.490 4.470 4.810 11,729,757 53,494,469 4.5606 3.784 3.775 3.784 3.767 4.053 13,919,834 3.8430 -6.65%
2024-06-28 0 4.810 4.810 4.820 4.790 4.920 4,805,895 23,317,281 4.8518 4.053 4.053 4.062 4.036 4.146 5,703,209 4.0884 -0.62%
2024-06-27 0 4.840 4.840 4.860 4.810 4.930 3,042,342 14,791,930 4.8620 4.078 4.078 4.095 4.053 4.154 3,610,381 4.0971 -1.02%
2024-06-26 0 4.890 4.890 4.900 4.780 4.940 3,983,061 19,418,744 4.8753 4.121 4.121 4.129 4.028 4.163 4,726,743 4.1083 0.20%
2024-06-25 0 4.880 4.860 4.880 4.770 5.070 13,988,500 69,268,405 4.9518 4.112 4.095 4.112 4.020 4.272 16,600,309 4.1727 2.31%
2024-06-24 0 4.770 4.770 4.790 4.650 4.790 8,373,500 39,478,585 4.7147 4.020 4.020 4.036 3.918 4.036 9,936,926 3.9729 -1.65%
2024-06-21 0 4.850 4.840 4.850 4.750 4.870 4,862,500 23,423,437 4.8172 4.087 4.078 4.087 4.003 4.104 5,770,383 4.0593 -0.21%
2024-06-20 0 4.860 4.850 4.860 4.800 5.020 6,165,500 29,956,191 4.8587 4.095 4.087 4.095 4.045 4.230 7,316,668 4.0942 -2.02%
2024-06-19 0 4.960 4.960 4.970 4.920 4.990 1,634,000 8,100,486 4.9575 4.180 4.180 4.188 4.146 4.205 1,939,086 4.1775 1.02%
2024-06-18 0 4.910 4.910 4.920 4.900 5.030 4,510,000 22,293,214 4.9431 4.137 4.137 4.146 4.129 4.239 5,352,067 4.1653 -0.61%
2024-06-17 0 4.940 4.940 4.950 4.800 4.990 4,842,000 23,879,070 4.9317 4.163 4.163 4.171 4.045 4.205 5,746,056 4.1557 0.20%
2024-06-14 0 4.930 4.930 4.940 4.910 5.060 8,607,000 42,688,775 4.9598 4.154 4.154 4.163 4.137 4.264 10,214,023 4.1794 -2.18%
2024-06-13 0 5.040 5.030 5.040 4.980 5.100 6,181,000 31,130,802 5.0365 4.247 4.239 4.247 4.196 4.298 7,335,062 4.2441 1.20%
2024-06-12 0 4.980 4.970 4.980 4.910 5.170 14,612,500 72,823,837 4.9837 4.196 4.188 4.196 4.137 4.357 17,340,817 4.1996 -2.92%
2024-06-11 0 5.130 5.130 5.150 5.040 5.260 7,199,285 36,876,499 5.1222 4.323 4.323 4.340 4.247 4.432 8,543,472 4.3163 -3.39%
2024-06-07 0 5.310 5.290 5.310 5.250 5.330 2,937,500 15,538,195 5.2896 4.475 4.458 4.475 4.424 4.491 3,485,964 4.4574 -0.19%
2024-06-06 0 5.320 5.320 5.330 5.200 5.490 12,141,404 64,176,185 5.2857 4.483 4.483 4.491 4.382 4.626 14,408,340 4.4541 -1.30%
2024-06-05 0 5.390 5.390 5.410 5.360 5.500 3,847,925 20,808,181 5.4076 4.542 4.542 4.559 4.517 4.635 4,566,376 4.5568 -0.92%
2024-06-04 0 5.440 5.440 5.450 5.280 5.460 6,685,220 36,128,771 5.4043 4.584 4.584 4.593 4.449 4.601 7,933,425 4.5540 0.37%
2024-06-03 0 5.420 5.410 5.420 5.420 5.550 6,620,819 36,221,498 5.4708 4.567 4.559 4.567 4.567 4.677 7,857,000 4.6101 0.00%
2024-05-31 0 5.420 5.420 5.440 5.420 5.630 7,980,000 44,003,514 5.5142 4.567 4.567 4.584 4.567 4.744 9,469,955 4.6466 -0.55%
2024-05-30 0 5.450 5.450 5.460 5.420 5.640 11,300,500 62,333,277 5.5160 4.593 4.593 4.601 4.567 4.753 13,410,430 4.6481 -3.88%
2024-05-29 0 5.670 5.670 5.680 5.660 5.880 4,322,500 24,744,040 5.7245 4.778 4.778 4.786 4.769 4.955 5,129,559 4.8238 -2.58%
2024-05-28 0 5.820 5.800 5.820 5.700 5.870 4,211,396 24,457,359 5.8074 4.904 4.887 4.904 4.803 4.946 4,997,711 4.8937 0.87%
2024-05-27 0 5.770 5.760 5.770 5.670 5.830 10,215,000 58,754,830 5.7518 4.862 4.854 4.862 4.778 4.913 12,122,255 4.8469 1.94%
2024-05-24 0 5.660 5.660 5.670 5.510 5.710 9,693,000 54,651,816 5.6383 4.769 4.769 4.778 4.643 4.812 11,502,791 4.7512 1.07%
2024-05-23 0 5.600 5.600 5.620 5.570 5.780 6,913,124 38,961,389 5.6359 4.719 4.719 4.736 4.694 4.871 8,203,882 4.7491 -3.11%
2024-05-22 0 5.780 5.770 5.780 5.700 5.830 7,200,003 41,493,024 5.7629 4.871 4.862 4.871 4.803 4.913 8,544,324 4.8562 0.35%
2024-05-21 0 5.760 5.750 5.760 5.700 5.970 11,908,269 69,008,145 5.7950 4.854 4.845 4.854 4.803 5.031 14,131,676 4.8832 -4.00%
2024-05-20 0 6.000 6.000 6.010 5.810 6.070 16,013,674 95,545,332 5.9665 5.056 5.056 5.064 4.896 5.115 19,003,606 5.0277 1.35%
2024-05-17 0 5.920 5.910 5.920 5.780 6.100 9,096,512 53,802,419 5.9146 4.989 4.980 4.989 4.871 5.140 10,794,933 4.9840 1.02%
2024-05-16 0 5.860 5.860 5.870 5.830 6.020 20,278,672 120,056,885 5.9204 4.938 4.938 4.946 4.913 5.073 24,064,927 4.9889 -1.84%
2024-05-14 0 5.970 5.960 5.970 5.550 6.030 29,315,500 173,193,477 5.9079 5.031 5.022 5.031 4.677 5.081 34,789,032 4.9784 6.61%
2024-05-13 0 5.600 5.590 5.600 5.400 5.660 20,187,500 112,535,240 5.5745 4.719 4.710 4.719 4.550 4.769 23,956,732 4.6974 3.13%
2024-05-10 0 5.430 5.430 5.460 5.290 5.810 52,945,000 291,211,487 5.5003 4.576 4.576 4.601 4.458 4.896 62,830,424 4.6349 0.56%
2024-05-09 0 5.400 5.400 5.410 5.020 5.440 13,065,563 69,351,633 5.3080 4.550 4.550 4.559 4.230 4.584 15,505,050 4.4728 7.57%
2024-05-08 0 5.020 5.010 5.020 5.000 5.200 8,393,220 42,445,548 5.0571 4.230 4.222 4.230 4.213 4.382 9,960,328 4.2615 -2.52%
2024-05-07 0 5.150 5.140 5.150 5.020 5.180 6,504,558 33,182,019 5.1013 4.340 4.331 4.340 4.230 4.365 7,719,032 4.2987 1.78%
2024-05-06 0 5.140 5.120 5.140 5.080 5.300 9,119,024 46,840,999 5.1366 4.264 4.247 4.264 4.214 4.397 10,992,741 4.2611 -2.47%
2024-05-03 0 5.270 5.250 5.270 5.100 5.270 5,355,500 27,905,030 5.2105 4.372 4.355 4.372 4.231 4.372 6,455,913 4.3224 2.93%
2024-05-02 0 5.120 5.120 5.130 4.890 5.140 4,218,064 21,338,916 5.0589 4.247 4.247 4.256 4.056 4.264 5,084,764 4.1966 2.61%
2024-04-30 0 4.990 4.980 4.990 4.950 5.080 5,867,027 29,363,623 5.0049 4.139 4.131 4.139 4.106 4.214 7,072,545 4.1518 -0.40%
2024-04-29 0 5.010 5.000 5.010 4.990 5.190 12,797,029 65,029,367 5.0816 4.156 4.148 4.156 4.139 4.305 15,426,478 4.2154 -0.99%
2024-04-26 0 5.060 5.060 5.070 4.800 5.090 12,533,978 62,895,305 5.0180 4.198 4.198 4.206 3.982 4.222 15,109,377 4.1627 3.90%
2024-04-25 0 4.870 4.860 4.870 4.730 4.940 10,697,640 51,930,225 4.8544 4.040 4.032 4.040 3.924 4.098 12,895,721 4.0269 1.67%
2024-04-24 0 4.790 4.780 4.790 4.560 4.860 15,394,746 73,565,519 4.7786 3.974 3.965 3.974 3.783 4.032 18,557,957 3.9641 5.04%
2024-04-23 0 4.560 4.550 4.560 4.420 4.560 6,930,000 31,168,340 4.4976 3.783 3.774 3.783 3.667 3.783 8,353,931 3.7310 3.17%
2024-04-22 0 4.420 4.420 4.430 4.410 4.610 8,221,500 36,711,904 4.4654 3.667 3.667 3.675 3.658 3.824 9,910,800 3.7042 -2.86%
2024-04-19 0 4.550 4.520 4.550 4.360 4.570 8,407,000 37,497,449 4.4603 3.774 3.750 3.774 3.617 3.791 10,134,415 3.7000 2.02%
2024-04-18 0 4.460 4.450 4.460 4.330 4.510 7,809,500 34,819,530 4.4586 3.700 3.691 3.700 3.592 3.741 9,414,145 3.6986 2.06%
2024-04-17 0 4.370 4.360 4.370 4.310 4.540 9,603,197 41,949,322 4.3683 3.625 3.617 3.625 3.575 3.766 11,576,399 3.6237 0.46%
2024-04-16 0 4.350 4.350 4.360 4.260 4.410 13,536,668 58,714,482 4.3374 3.609 3.609 3.617 3.534 3.658 16,318,093 3.5981 -3.12%
2024-04-15 0 4.490 4.480 4.490 4.340 4.740 24,635,808 110,066,314 4.4677 3.725 3.716 3.725 3.600 3.932 29,697,812 3.7062 -5.47%
2024-04-12 0 4.750 4.730 4.750 4.690 4.820 5,367,737 25,500,589 4.7507 3.940 3.924 3.940 3.891 3.998 6,470,664 3.9410 -1.04%
2024-04-11 0 4.800 4.790 4.800 4.670 4.810 4,101,040 19,525,089 4.7610 3.982 3.974 3.982 3.874 3.990 4,943,695 3.9495 0.63%
2024-04-10 0 4.770 4.760 4.770 4.650 4.830 6,965,000 33,205,560 4.7675 3.957 3.949 3.957 3.857 4.007 8,396,122 3.9549 3.02%
2024-04-09 0 4.630 4.630 4.640 4.560 4.730 7,643,000 35,382,760 4.6294 3.841 3.841 3.849 3.783 3.924 9,213,433 3.8403 0.00%
2024-04-08 0 4.630 4.620 4.630 4.590 4.800 8,065,121 37,512,665 4.6512 3.841 3.833 3.841 3.808 3.982 9,722,289 3.8584 -3.54%
2024-04-05 0 4.800 4.790 4.800 4.700 4.870 4,179,642 19,967,683 4.7774 3.982 3.974 3.982 3.899 4.040 5,038,447 3.9631 0.00%
2024-04-03 0 4.800 4.780 4.800 4.730 4.920 10,316,042 49,559,027 4.8041 3.982 3.965 3.982 3.924 4.081 12,435,714 3.9852 -2.04%
2024-04-02 0 4.900 4.890 4.900 4.820 4.970 11,626,915 56,608,206 4.8687 4.065 4.056 4.065 3.998 4.123 14,015,937 4.0388 1.03%
2024-03-28 0 4.850 4.830 4.850 4.670 4.880 9,131,498 43,791,197 4.7956 4.023 4.007 4.023 3.874 4.048 11,007,778 3.9782 2.75%
2024-03-27 0 4.720 4.710 4.720 4.630 4.790 12,151,000 57,224,942 4.7095 3.915 3.907 3.915 3.841 3.974 14,647,707 3.9068 0.21%
2024-03-26 0 4.710 4.710 4.720 4.660 4.760 5,421,640 25,508,984 4.7050 3.907 3.907 3.915 3.866 3.949 6,535,643 3.9031 -0.21%
2024-03-25 0 4.720 4.710 4.720 4.670 4.850 9,075,500 42,899,879 4.7270 3.915 3.907 3.915 3.874 4.023 10,940,274 3.9213 -3.08%
2024-03-22 0 4.870 4.860 4.870 4.760 4.920 14,308,904 69,267,631 4.8409 4.040 4.032 4.040 3.949 4.081 17,249,003 4.0157 -0.41%
2024-03-21 0 4.890 4.880 4.890 4.850 5.190 20,731,500 102,752,636 4.9564 4.056 4.048 4.056 4.023 4.305 24,991,272 4.1115 -2.98%
2024-03-20 0 5.040 5.030 5.040 4.890 5.200 30,550,674 155,795,209 5.0996 4.181 4.173 4.181 4.056 4.314 36,828,025 4.2303 1.82%
2024-03-19 0 4.950 4.950 4.960 4.410 5.080 48,225,315 235,996,573 4.8936 4.106 4.106 4.115 3.658 4.214 58,134,335 4.0595 9.03%
2024-03-18 0 4.540 4.530 4.540 4.450 4.780 30,617,816 140,263,744 4.5811 3.766 3.758 3.766 3.691 3.965 36,908,963 3.8003 -4.02%
2024-03-15 0 4.730 4.720 4.730 4.500 4.750 16,544,601 77,347,168 4.6751 3.924 3.915 3.924 3.733 3.940 19,944,077 3.8782 2.60%
2024-03-14 0 4.610 4.600 4.610 4.520 4.740 16,789,585 77,533,420 4.6179 3.824 3.816 3.824 3.750 3.932 20,239,398 3.8308 -0.43%
2024-03-13 0 4.630 4.630 4.640 4.570 4.760 19,507,000 90,524,759 4.6406 3.841 3.841 3.849 3.791 3.949 23,515,170 3.8496 1.31%
2024-03-12 0 4.570 4.570 4.580 4.230 4.740 29,757,000 134,909,940 4.5337 3.791 3.791 3.799 3.509 3.932 35,871,272 3.7609 7.28%
2024-03-11 0 4.260 4.250 4.260 4.180 4.270 4,628,500 19,549,338 4.2237 3.534 3.526 3.534 3.468 3.542 5,579,534 3.5038 1.91%
2024-03-08 0 4.180 4.170 4.180 4.090 4.220 6,208,000 25,862,824 4.1660 3.468 3.459 3.468 3.393 3.501 7,483,579 3.4559 2.70%
2024-03-07 0 4.070 4.070 4.080 4.060 4.210 10,471,000 43,010,389 4.1076 3.376 3.376 3.385 3.368 3.492 12,622,512 3.4074 -2.16%
2024-03-06 0 4.160 4.150 4.160 4.060 4.260 7,574,516 31,528,783 4.1625 3.451 3.443 3.451 3.368 3.534 9,130,878 3.4530 1.96%
2024-03-05 0 4.080 4.080 4.090 4.050 4.200 11,908,412 48,777,564 4.0961 3.385 3.385 3.393 3.360 3.484 14,355,274 3.3979 -3.77%
2024-03-04 0 4.240 4.240 4.250 4.210 4.500 13,148,500 56,210,324 4.2750 3.517 3.517 3.526 3.492 3.733 15,850,167 3.5464 -3.64%
2024-03-01 0 4.400 4.400 4.410 4.170 4.510 33,171,138 143,780,175 4.3345 3.650 3.650 3.658 3.459 3.741 39,986,925 3.5957 1.62%
2024-02-29 0 4.330 4.330 4.350 4.250 4.440 112,483,690 487,730,490 4.3360 3.592 3.592 3.609 3.526 3.683 135,596,098 3.5969 0.70%
2024-02-28 0 4.300 4.300 4.310 4.290 4.450 8,422,000 36,686,731 4.3561 3.567 3.567 3.575 3.559 3.691 10,152,497 3.6136 -2.05%
2024-02-27 0 4.390 4.390 4.400 4.140 4.430 10,787,037 46,139,879 4.2773 3.642 3.642 3.650 3.434 3.675 13,003,486 3.5483 3.54%
2024-02-26 0 4.240 4.230 4.240 4.200 4.360 6,156,308 26,172,837 4.2514 3.517 3.509 3.517 3.484 3.617 7,421,266 3.5267 -1.40%
2024-02-23 0 4.300 4.290 4.300 4.250 4.370 6,945,500 29,837,571 4.2960 3.567 3.559 3.567 3.526 3.625 8,372,616 3.5637 -1.38%
2024-02-22 0 4.360 4.350 4.360 4.140 4.370 10,814,461 46,079,799 4.2609 3.617 3.609 3.617 3.434 3.625 13,036,545 3.5347 3.32%
2024-02-21 0 4.220 4.220 4.230 3.960 4.330 14,086,043 59,883,762 4.2513 3.501 3.501 3.509 3.285 3.592 16,980,350 3.5267 2.93%
2024-02-20 0 4.100 4.080 4.100 4.040 4.200 7,385,500 30,255,462 4.0966 3.401 3.385 3.401 3.351 3.484 8,903,024 3.3983 -1.20%
2024-02-19 0 4.150 4.140 4.150 4.070 4.280 7,385,000 30,633,065 4.1480 3.443 3.434 3.443 3.376 3.550 8,902,421 3.4410 -3.71%
2024-02-16 0 4.310 4.300 4.310 4.020 4.350 7,011,818 29,855,705 4.2579 3.575 3.567 3.575 3.335 3.609 8,452,560 3.5321 6.68%
2024-02-15 0 4.040 4.030 4.040 3.800 4.050 6,102,924 24,078,002 3.9453 3.351 3.343 3.351 3.152 3.360 7,356,913 3.2728 1.76%
2024-02-14 0 3.970 3.940 3.970 3.680 4.000 8,385,000 32,604,996 3.8885 3.293 3.268 3.293 3.053 3.318 10,107,895 3.2257 2.32%
2024-02-09 0 3.880 3.880 3.900 3.810 3.940 2,279,988 8,791,218 3.8558 3.219 3.219 3.235 3.161 3.268 2,748,465 3.1986 -3.00%
2024-02-08 0 4.000 3.990 4.000 3.910 4.020 6,238,464 24,799,718 3.9753 3.318 3.310 3.318 3.244 3.335 7,520,303 3.2977 0.00%
2024-02-07 0 4.000 3.980 4.000 3.940 4.150 12,021,564 48,372,391 4.0238 3.318 3.302 3.318 3.268 3.443 14,491,676 3.3379 -0.25%
2024-02-06 0 4.010 4.000 4.010 3.710 4.020 12,858,529 50,604,166 3.9355 3.326 3.318 3.326 3.078 3.335 15,500,615 3.2647 6.93%
2024-02-05 0 3.750 3.740 3.750 3.710 3.870 9,514,793 35,810,727 3.7637 3.111 3.103 3.111 3.078 3.210 11,469,830 3.1222 -3.35%
2024-02-02 0 3.880 3.860 3.880 3.790 4.030 9,738,658 37,966,893 3.8986 3.219 3.202 3.219 3.144 3.343 11,739,693 3.2341 1.84%
2024-02-01 0 3.810 3.800 3.810 3.690 3.870 10,230,500 38,769,833 3.7896 3.161 3.152 3.161 3.061 3.210 12,332,596 3.1437 -0.78%
2024-01-31 0 3.840 3.830 3.840 3.770 3.890 8,060,000 30,900,047 3.8338 3.185 3.177 3.185 3.127 3.227 9,716,116 3.1803 -0.26%
2024-01-30 0 3.850 3.830 3.850 3.830 4.020 7,323,257 28,382,506 3.8757 3.194 3.177 3.194 3.177 3.335 8,827,992 3.2151 -5.17%
2024-01-29 0 4.060 4.050 4.060 3.980 4.150 7,542,500 30,844,190 4.0894 3.368 3.360 3.368 3.302 3.443 9,092,283 3.3923 2.01%
2024-01-26 0 3.980 3.970 3.980 3.930 4.140 10,039,882 40,438,325 4.0278 3.302 3.293 3.302 3.260 3.434 12,102,811 3.3412 -4.10%
2024-01-25 0 4.150 4.140 4.150 3.970 4.150 10,526,219 42,838,323 4.0697 3.443 3.434 3.443 3.293 3.443 12,689,077 3.3760 1.47%
2024-01-24 0 4.090 4.090 4.100 3.930 4.130 9,428,211 38,102,890 4.0414 3.393 3.393 3.401 3.260 3.426 11,365,458 3.3525 4.87%
2024-01-23 0 3.900 3.890 3.900 3.750 3.980 9,912,325 38,732,402 3.9075 3.235 3.227 3.235 3.111 3.302 11,949,044 3.2415 3.17%
2024-01-22 0 3.780 3.770 3.780 3.710 3.990 13,563,949 51,410,671 3.7902 3.136 3.127 3.136 3.078 3.310 16,350,980 3.1442 -5.74%
2024-01-19 0 4.010 4.000 4.010 3.960 4.110 6,220,143 24,924,194 4.0070 3.326 3.318 3.326 3.285 3.409 7,498,217 3.3240 -2.20%
2024-01-18 0 4.100 4.100 4.110 3.950 4.140 11,817,744 48,000,947 4.0618 3.401 3.401 3.409 3.277 3.434 14,245,976 3.3694 2.50%
2024-01-17 0 4.000 4.000 4.010 3.940 4.200 12,348,992 49,493,662 4.0079 3.318 3.318 3.326 3.268 3.484 14,886,382 3.3248 -4.76%
2024-01-16 0 4.200 4.200 4.220 4.160 4.280 11,556,899 48,723,448 4.2160 3.484 3.484 3.501 3.451 3.550 13,931,535 3.4973 -1.41%
2024-01-15 0 4.260 4.250 4.260 4.220 4.380 11,879,925 50,943,688 4.2882 3.534 3.526 3.534 3.501 3.633 14,320,934 3.5573 -2.07%
2024-01-12 0 4.350 4.340 4.350 4.310 4.470 16,278,269 71,233,354 4.3760 3.609 3.600 3.609 3.575 3.708 19,623,021 3.6301 0.00%
2024-01-11 0 4.350 4.340 4.350 4.090 4.400 24,248,057 103,728,739 4.2778 3.609 3.600 3.609 3.393 3.650 29,230,388 3.5487 5.07%
2024-01-10 0 4.140 4.140 4.150 3.670 4.180 27,974,769 113,140,612 4.0444 3.434 3.434 3.443 3.044 3.468 33,722,840 3.3550 8.66%
2024-01-09 0 3.810 3.810 3.820 3.610 3.940 23,101,303 88,326,682 3.8235 3.161 3.161 3.169 2.995 3.268 27,848,007 3.1717 3.53%
2024-01-08 0 3.680 3.670 3.680 3.610 3.800 13,617,614 49,936,888 3.6671 3.053 3.044 3.053 2.995 3.152 16,415,672 3.0420 -2.65%
2024-01-05 0 3.780 3.780 3.790 3.760 3.870 15,574,823 59,063,415 3.7922 3.136 3.136 3.144 3.119 3.210 18,775,035 3.1458 -2.07%
2024-01-04 0 3.860 3.860 3.870 3.760 3.940 28,746,481 109,464,826 3.8079 3.202 3.202 3.210 3.119 3.268 34,653,119 3.1589 -2.28%
2024-01-03 0 3.950 3.950 3.960 3.840 4.100 25,122,330 98,167,090 3.9076 3.277 3.277 3.285 3.185 3.401 30,284,301 3.2415 -3.89%
2024-01-02 0 4.110 4.100 4.110 4.090 4.480 13,124,367 54,977,072 4.1889 3.409 3.401 3.409 3.393 3.716 15,821,076 3.4749 -6.80%
2023-12-29 0 4.410 4.400 4.410 4.340 4.500 5,969,908 26,213,488 4.3909 3.658 3.650 3.658 3.600 3.733 7,196,565 3.6425 -1.78%
2023-12-28 0 4.490 4.490 4.500 4.240 4.510 12,431,503 54,969,002 4.4218 3.725 3.725 3.733 3.517 3.741 14,985,846 3.6681 5.40%
2023-12-27 0 4.260 4.260 4.270 4.220 4.450 10,894,000 46,704,125 4.2871 3.534 3.534 3.542 3.501 3.691 13,132,427 3.5564 -3.62%
2023-12-22 0 4.420 4.410 4.420 4.400 4.560 9,648,067 43,035,462 4.4605 3.667 3.658 3.667 3.650 3.783 11,630,488 3.7002 -1.56%
2023-12-21 0 4.490 4.480 4.490 4.350 4.530 7,694,191 34,434,423 4.4754 3.725 3.716 3.725 3.609 3.758 9,275,143 3.7125 2.28%
2023-12-20 0 4.390 4.380 4.390 4.370 4.470 7,457,147 32,959,182 4.4198 3.642 3.633 3.642 3.625 3.708 8,989,392 3.6665 1.15%
2023-12-19 0 4.340 4.330 4.340 4.250 4.420 7,343,538 31,663,108 4.3117 3.600 3.592 3.600 3.526 3.667 8,852,440 3.5768 -0.23%
2023-12-18 0 4.350 4.340 4.350 4.330 4.540 6,377,122 27,939,400 4.3812 3.609 3.600 3.609 3.592 3.766 7,687,451 3.6344 -1.81%
2023-12-15 0 4.430 4.430 4.440 4.370 4.510 10,423,500 46,243,777 4.4365 3.675 3.675 3.683 3.625 3.741 12,565,252 3.6803 2.55%
2023-12-14 0 4.320 4.310 4.320 4.270 4.440 12,357,473 53,648,807 4.3414 3.584 3.575 3.584 3.542 3.683 14,896,605 3.6014 -1.14%
2023-12-13 0 4.370 4.360 4.370 4.300 4.500 5,550,830 24,094,823 4.3408 3.625 3.617 3.625 3.567 3.733 6,691,378 3.6009 -2.46%
2023-12-12 0 4.480 4.470 4.480 4.420 4.570 8,990,350 40,377,608 4.4912 3.716 3.708 3.716 3.667 3.791 10,837,628 3.7257 0.67%
2023-12-11 0 4.450 4.440 4.450 4.330 4.510 10,540,000 46,581,571 4.4195 3.691 3.683 3.691 3.592 3.741 12,705,690 3.6662 -2.20%
2023-12-08 0 4.550 4.540 4.550 4.500 4.640 8,576,284 39,207,921 4.5717 3.774 3.766 3.774 3.733 3.849 10,338,482 3.7924 0.22%
2023-12-07 0 4.540 4.540 4.560 4.460 4.590 8,227,621 37,334,600 4.5377 3.766 3.766 3.783 3.700 3.808 9,918,178 3.7643 0.22%
2023-12-06 0 4.530 4.520 4.530 4.220 4.540 17,353,086 77,529,052 4.4677 3.758 3.750 3.758 3.501 3.766 20,918,684 3.7062 5.35%
2023-12-05 0 4.300 4.300 4.310 4.160 4.350 12,158,000 51,906,589 4.2693 3.567 3.567 3.575 3.451 3.609 14,656,146 3.5416 -0.23%
2023-12-04 0 4.310 4.300 4.310 4.270 4.460 11,669,705 50,516,648 4.3289 3.575 3.567 3.575 3.542 3.700 14,067,519 3.5910 -3.58%
2023-12-01 0 4.470 4.470 4.480 4.440 4.550 7,707,922 34,569,602 4.4849 3.708 3.708 3.716 3.683 3.774 9,291,695 3.7205 -0.89%
2023-11-30 0 4.510 4.500 4.510 4.450 4.580 11,926,433 53,693,127 4.5020 3.741 3.733 3.741 3.691 3.799 14,376,998 3.7347 -1.10%
2023-11-29 0 4.560 4.550 4.560 4.490 4.680 14,991,525 68,172,981 4.5474 3.783 3.774 3.783 3.725 3.882 18,071,885 3.7723 -1.72%
2023-11-28 0 4.640 4.630 4.640 4.600 4.740 15,602,310 72,504,213 4.6470 3.849 3.841 3.849 3.816 3.932 18,808,170 3.8549 -2.11%
2023-11-27 0 4.740 4.730 4.740 4.660 4.920 17,594,000 82,868,397 4.7100 3.932 3.924 3.932 3.866 4.081 21,209,099 3.9072 -3.07%
2023-11-24 0 4.890 4.890 4.900 4.850 4.970 8,961,085 43,742,681 4.8814 4.056 4.056 4.065 4.023 4.123 10,802,350 4.0494 -2.00%
2023-11-23 0 4.990 4.990 5.000 4.850 4.990 10,556,205 52,027,083 4.9286 4.139 4.139 4.148 4.023 4.139 12,725,224 4.0885 1.42%
2023-11-22 0 4.920 4.920 4.930 4.830 5.140 25,220,992 123,829,872 4.9098 4.081 4.081 4.090 4.007 4.264 30,403,235 4.0729 -4.28%
2023-11-21 0 5.140 5.130 5.140 5.120 5.350 10,625,500 55,544,119 5.2274 4.264 4.256 4.264 4.247 4.438 12,808,758 4.3364 -1.53%
2023-11-20 0 5.220 5.210 5.220 5.010 5.250 17,370,504 89,056,864 5.1269 4.330 4.322 4.330 4.156 4.355 20,939,681 4.2530 1.16%
2023-11-17 0 5.160 5.150 5.160 5.100 5.340 19,511,091 100,411,246 5.1464 4.280 4.272 4.280 4.231 4.430 23,520,101 4.2692 -3.55%
2023-11-16 0 5.350 5.340 5.350 5.230 5.550 16,033,821 85,223,483 5.3152 4.438 4.430 4.438 4.339 4.604 19,328,345 4.4092 -2.37%
2023-11-15 0 5.480 5.470 5.480 5.410 5.590 21,997,534 120,745,977 5.4891 4.546 4.538 4.546 4.488 4.637 26,517,442 4.5535 2.05%
2023-11-14 0 5.370 5.370 5.380 5.320 6.380 89,773,222 499,909,249 5.5686 4.455 4.455 4.463 4.413 5.293 108,219,232 4.6194 -16.49%
2023-11-13 0 6.430 6.410 6.430 6.240 6.950 24,390,832 157,477,635 6.4564 5.334 5.317 5.334 5.176 5.765 29,402,500 5.3559 -6.27%
2023-11-10 0 6.860 6.850 6.860 6.850 7.010 3,389,386 23,364,004 6.8933 5.691 5.682 5.691 5.682 5.815 4,085,815 5.7183 -2.14%
2023-11-09 0 7.010 6.990 7.010 6.950 7.210 3,880,000 27,228,614 7.0177 5.815 5.799 5.815 5.765 5.981 4,677,237 5.8215 -2.09%
2023-11-08 0 7.160 7.150 7.160 7.060 7.220 1,710,749 12,219,300 7.1427 5.940 5.931 5.940 5.857 5.989 2,062,262 5.9252 0.14%
2023-11-07 0 7.150 7.140 7.150 7.030 7.290 4,246,202 30,223,680 7.1178 5.931 5.923 5.931 5.832 6.047 5,118,684 5.9046 -1.92%
2023-11-06 0 7.290 7.280 7.290 7.220 7.410 5,464,405 39,806,724 7.2847 6.047 6.039 6.047 5.989 6.147 6,587,195 6.0430 0.55%
2023-11-03 0 7.250 7.230 7.250 7.130 7.320 5,056,052 36,588,198 7.2365 6.014 5.998 6.014 5.915 6.072 6,094,936 6.0030 1.12%
2023-11-02 0 7.170 7.140 7.170 7.010 7.190 5,049,769 36,005,451 7.1301 5.948 5.923 5.948 5.815 5.964 6,087,362 5.9148 2.28%
2023-11-01 0 7.010 7.010 7.030 6.810 7.130 7,980,071 55,813,899 6.9942 5.815 5.815 5.832 5.649 5.915 9,619,763 5.8020 -1.27%
2023-10-31 0 7.100 7.090 7.100 7.010 7.170 6,196,203 43,971,220 7.0965 5.890 5.882 5.890 5.815 5.948 7,469,358 5.8869 0.00%
2023-10-30 0 7.100 7.080 7.100 6.620 7.100 9,308,559 64,842,604 6.9659 5.890 5.873 5.890 5.492 5.890 11,221,220 5.7786 5.50%
2023-10-27 0 6.730 6.720 6.730 6.160 6.810 25,013,166 163,911,384 6.5530 5.583 5.575 5.583 5.110 5.649 30,152,707 5.4360 -1.03%
2023-10-26 0 6.800 6.790 6.800 6.650 7.120 17,023,700 118,216,978 6.9443 5.641 5.633 5.641 5.517 5.906 20,521,618 5.7606 -3.95%
2023-10-25 0 7.080 7.070 7.080 6.950 7.190 9,290,090 65,689,782 7.0710 5.873 5.865 5.873 5.765 5.964 11,198,957 5.8657 4.27%
2023-10-24 0 6.790 6.790 6.800 6.530 7.250 18,808,669 128,315,885 6.8222 5.633 5.633 5.641 5.417 6.014 22,673,350 5.6593 -7.37%
2023-10-20 0 7.330 7.310 7.330 7.090 7.370 4,150,142 30,128,265 7.2596 6.081 6.064 6.081 5.882 6.114 5,002,886 6.0222 1.52%
2023-10-19 0 7.220 7.210 7.220 7.160 7.350 2,979,500 21,558,109 7.2355 5.989 5.981 5.989 5.940 6.097 3,591,708 6.0022 -2.04%
2023-10-18 0 7.370 7.370 7.380 7.300 7.500 3,302,573 24,433,840 7.3984 6.114 6.114 6.122 6.056 6.222 3,981,164 6.1374 0.00%
2023-10-17 0 7.370 7.370 7.400 7.150 7.450 6,520,027 47,900,852 7.3467 6.114 6.114 6.139 5.931 6.180 7,859,719 6.0945 4.10%
2023-10-16 0 7.080 7.070 7.080 6.980 7.340 5,019,500 35,417,948 7.0561 5.873 5.865 5.873 5.790 6.089 6,050,874 5.8534 -2.07%
2023-10-13 0 7.230 7.220 7.230 7.110 7.360 2,037,000 14,816,197 7.2735 5.998 5.989 5.998 5.898 6.105 2,455,549 6.0338 -1.77%
2023-10-12 0 7.360 7.340 7.360 7.200 7.390 2,877,601 21,076,748 7.3244 6.105 6.089 6.105 5.973 6.130 3,468,872 6.0760 2.65%
2023-10-11 0 7.170 7.170 7.180 6.990 7.250 2,918,000 20,908,847 7.1655 5.948 5.948 5.956 5.799 6.014 3,517,571 5.9441 3.46%
2023-10-10 0 6.930 6.930 6.940 6.900 7.130 4,159,185 29,027,288 6.9791 5.749 5.749 5.757 5.724 5.915 5,013,787 5.7895 0.43%
2023-10-09 0 6.900 6.900 6.920 6.810 7.000 2,333,255 16,109,476 6.9043 5.724 5.724 5.740 5.649 5.807 2,812,677 5.7275 -1.29%
2023-10-06 0 6.990 6.990 7.010 6.950 7.080 1,558,000 10,907,557 7.0010 5.799 5.799 5.815 5.765 5.873 1,878,128 5.8077 0.43%
2023-10-05 0 6.960 6.950 6.980 6.950 7.050 1,870,531 13,080,884 6.9931 5.774 5.765 5.790 5.765 5.848 2,254,875 5.8012 -1.14%
2023-10-04 0 7.040 7.030 7.040 6.990 7.250 2,084,500 14,658,375 7.0321 5.840 5.832 5.840 5.799 6.014 2,512,809 5.8335 -3.30%
2023-10-03 0 7.280 7.250 7.280 6.930 7.310 1,922,532 13,782,929 7.1692 6.039 6.014 6.039 5.749 6.064 2,317,561 5.9472 0.28%
2023-09-29 0 7.260 7.240 7.260 7.030 7.300 1,723,772 12,438,527 7.2159 6.023 6.006 6.023 5.832 6.056 2,077,961 5.9859 2.83%
2023-09-28 0 7.060 7.040 7.060 7.000 7.140 2,319,500 16,379,902 7.0618 5.857 5.840 5.857 5.807 5.923 2,796,096 5.8581 0.43%
2023-09-27 0 7.030 7.020 7.030 6.960 7.160 5,765,500 40,608,405 7.0433 5.832 5.823 5.832 5.774 5.940 6,950,157 5.8428 0.00%
2023-09-26 0 7.030 7.030 7.050 7.020 7.270 4,639,500 32,871,470 7.0851 5.832 5.832 5.848 5.823 6.031 5,592,794 5.8775 -2.90%
2023-09-25 0 7.240 7.230 7.240 7.200 7.380 2,840,500 20,639,607 7.2662 6.006 5.998 6.006 5.973 6.122 3,424,147 6.0277 -1.09%
2023-09-22 0 7.320 7.310 7.320 7.020 7.320 5,007,490 35,964,570 7.1822 6.072 6.064 6.072 5.823 6.072 6,036,396 5.9580 2.52%
2023-09-21 0 7.140 7.140 7.150 7.020 7.490 6,742,641 48,052,827 7.1267 5.923 5.923 5.931 5.823 6.213 8,128,074 5.9120 -3.38%
2023-09-20 0 7.390 7.390 7.400 7.350 7.580 1,842,519 13,650,925 7.4088 6.130 6.130 6.139 6.097 6.288 2,221,108 6.1460 -1.34%
2023-09-19 0 7.490 7.490 7.500 7.400 7.890 3,554,616 26,743,933 7.5237 6.213 6.213 6.222 6.139 6.545 4,284,995 6.2413 -3.35%
2023-09-18 0 7.750 7.750 7.760 7.680 7.930 2,234,500 17,333,919 7.7574 6.429 6.429 6.437 6.371 6.578 2,693,630 6.4352 -1.40%
2023-09-15 0 7.860 7.860 7.870 7.670 7.910 3,643,643 28,557,999 7.8378 6.520 6.520 6.529 6.363 6.562 4,392,315 6.5018 1.03%
2023-09-14 0 7.780 7.780 7.800 7.660 7.900 1,381,500 10,715,320 7.7563 6.454 6.454 6.470 6.354 6.553 1,665,362 6.4342 -0.77%
2023-09-13 0 7.840 7.830 7.840 7.760 7.900 1,275,000 9,959,717 7.8115 6.504 6.495 6.504 6.437 6.553 1,536,979 6.4801 0.13%
2023-09-12 0 7.830 7.820 7.830 7.730 7.910 1,504,224 11,792,131 7.8393 6.495 6.487 6.495 6.412 6.562 1,813,302 6.5031 0.13%
2023-09-11 0 7.820 7.810 7.820 7.560 7.880 2,997,304 23,298,099 7.7730 6.487 6.479 6.487 6.271 6.537 3,613,170 6.4481 0.26%
2023-09-07 0 7.800 7.780 7.800 7.750 7.870 2,523,000 19,689,635 7.8041 6.470 6.454 6.470 6.429 6.529 3,041,409 6.4739 -1.02%
2023-09-06 0 7.880 7.880 7.900 7.820 7.970 2,794,000 22,026,100 7.8834 6.537 6.537 6.553 6.487 6.612 3,368,093 6.5396 -1.75%
2023-09-05 0 8.020 8.010 8.020 7.880 8.190 4,568,000 36,607,390 8.0139 6.653 6.645 6.653 6.537 6.794 5,506,603 6.6479 -0.66%
2023-09-04 0 8.210 8.190 8.210 7.780 8.300 8,146,599 66,475,939 8.1600 6.697 6.681 6.697 6.346 6.770 9,987,164 6.6561 5.66%
2023-08-31 0 7.770 7.760 7.770 7.720 8.090 6,470,500 50,428,348 7.7936 6.338 6.330 6.338 6.297 6.599 7,932,383 6.3573 -2.51%
2023-08-30 0 7.970 7.960 7.980 7.870 8.050 3,962,700 31,654,573 7.9881 6.501 6.493 6.509 6.420 6.566 4,857,995 6.5160 1.01%
2023-08-29 0 7.890 7.880 7.890 7.600 7.890 3,391,500 26,526,357 7.8214 6.436 6.428 6.436 6.199 6.436 4,157,743 6.3800 3.54%
2023-08-28 0 7.620 7.610 7.620 7.600 8.140 5,148,000 39,760,044 7.7234 6.216 6.208 6.216 6.199 6.640 6,311,090 6.3000 -2.68%
2023-08-25 0 7.830 7.820 7.830 7.790 7.940 3,129,000 24,513,477 7.8343 6.387 6.379 6.387 6.354 6.477 3,835,936 6.3905 0.00%
2023-08-24 0 7.830 7.830 7.850 7.680 8.040 9,489,015 74,275,615 7.8275 6.387 6.387 6.403 6.265 6.558 11,632,873 6.3850 1.03%
2023-08-23 0 7.750 7.750 7.760 7.660 8.160 14,194,630 111,060,570 7.8241 6.322 6.322 6.330 6.248 6.656 17,401,630 6.3822 0.00%
2023-08-22 0 7.750 7.750 7.760 7.600 7.900 6,583,500 51,049,307 7.7541 6.322 6.322 6.330 6.199 6.444 8,070,913 6.3251 -1.65%
2023-08-21 0 7.880 7.860 7.880 7.770 7.980 4,336,000 34,077,608 7.8592 6.428 6.411 6.428 6.338 6.509 5,315,635 6.4108 0.25%
2023-08-18 0 7.860 7.860 7.880 7.860 8.170 2,689,000 21,372,650 7.9482 6.411 6.411 6.428 6.411 6.664 3,296,527 6.4834 -2.96%
2023-08-17 0 8.100 8.060 8.100 7.740 8.140 4,839,082 38,732,646 8.0041 6.607 6.575 6.607 6.314 6.640 5,932,378 6.5290 2.53%
2023-08-16 0 7.900 7.900 7.910 7.800 8.000 6,555,000 51,706,463 7.8881 6.444 6.444 6.452 6.363 6.526 8,035,974 6.4344 -1.62%
2023-08-15 0 8.030 8.010 8.030 7.860 8.130 3,659,500 29,191,369 7.9769 6.550 6.534 6.550 6.411 6.632 4,486,293 6.5068 0.63%
2023-08-14 0 7.980 7.980 8.000 7.860 8.210 6,471,500 51,514,795 7.9603 6.509 6.509 6.526 6.411 6.697 7,933,609 6.4932 -2.80%
2023-08-11 0 8.210 8.210 8.230 8.130 8.540 4,415,000 36,384,985 8.2412 6.697 6.697 6.713 6.632 6.966 5,412,483 6.7224 -1.91%
2023-08-10 0 8.370 8.350 8.370 8.180 8.410 4,913,696 40,694,756 8.2819 6.827 6.811 6.827 6.672 6.860 6,023,850 6.7556 0.12%
2023-08-09 0 8.360 8.360 8.370 8.260 8.480 3,818,237 31,731,545 8.3105 6.819 6.819 6.827 6.738 6.917 4,680,893 6.7790 0.24%
2023-08-08 0 8.340 8.330 8.340 8.310 8.580 5,354,000 44,817,655 8.3709 6.803 6.795 6.803 6.779 6.999 6,563,632 6.8282 -2.80%
2023-08-07 0 8.580 8.580 8.590 8.420 8.860 3,811,017 32,677,469 8.5745 6.999 6.999 7.007 6.868 7.227 4,672,042 6.9943 -1.61%
2023-08-04 0 8.720 8.710 8.720 8.530 8.880 7,492,830 65,268,292 8.7108 7.113 7.105 7.113 6.958 7.243 9,185,689 7.1054 3.44%
2023-08-03 0 8.430 8.430 8.480 8.200 8.560 7,588,585 64,048,081 8.4401 6.876 6.876 6.917 6.689 6.982 9,303,078 6.8846 0.48%
2023-08-02 0 8.390 8.360 8.390 8.260 8.600 4,866,000 40,767,185 8.3780 6.844 6.819 6.844 6.738 7.015 5,965,378 6.8340 -1.99%
2023-08-01 0 8.560 8.550 8.560 8.520 8.860 6,528,755 56,672,966 8.6805 6.982 6.974 6.982 6.950 7.227 8,003,800 7.0808 -0.93%
2023-07-31 0 8.640 8.610 8.640 8.430 9.380 16,489,459 145,599,723 8.8299 7.048 7.023 7.048 6.876 7.651 20,214,930 7.2026 3.23%
2023-07-28 0 8.370 8.360 8.370 7.800 8.440 10,255,216 84,817,290 8.2706 6.827 6.819 6.827 6.363 6.885 12,572,182 6.7464 5.42%
2023-07-27 0 7.940 7.930 7.940 7.730 7.960 3,674,500 29,018,030 7.8971 6.477 6.469 6.477 6.305 6.493 4,504,682 6.4417 2.85%
2023-07-26 0 7.720 7.700 7.720 7.660 7.970 4,789,000 36,920,949 7.7095 6.297 6.281 6.297 6.248 6.501 5,870,981 6.2887 -2.40%
2023-07-25 0 7.910 7.900 7.910 7.750 7.990 7,690,501 60,720,510 7.8955 6.452 6.444 6.452 6.322 6.517 9,428,020 6.4404 5.75%
2023-07-24 0 7.480 7.460 7.480 7.420 7.600 4,581,578 34,287,571 7.4838 6.101 6.085 6.101 6.053 6.199 5,616,696 6.1046 -2.73%
2023-07-21 0 7.690 7.670 7.690 7.530 7.780 6,069,500 46,537,627 7.6675 6.273 6.256 6.273 6.142 6.346 7,440,785 6.2544 1.18%
2023-07-20 0 7.600 7.600 7.610 7.570 8.100 11,966,117 93,514,029 7.8149 6.199 6.199 6.208 6.175 6.607 14,669,628 6.3747 -3.92%
2023-07-19 0 7.910 7.880 7.910 7.610 7.910 6,149,840 47,664,215 7.7505 6.452 6.428 6.452 6.208 6.452 7,539,276 6.3221 0.89%
2023-07-18 0 7.840 7.820 7.840 7.620 7.930 4,702,803 36,728,983 7.8100 6.395 6.379 6.395 6.216 6.469 5,765,310 6.3707 -0.38%
2023-07-14 0 7.870 7.850 7.870 7.810 8.000 4,661,000 36,752,244 7.8851 6.420 6.403 6.420 6.371 6.526 5,714,062 6.4319 -0.13%
2023-07-13 0 7.880 7.870 7.880 7.680 7.930 4,931,033 38,564,819 7.8208 6.428 6.420 6.428 6.265 6.469 6,045,104 6.3795 2.60%
2023-07-12 0 7.680 7.670 7.680 7.570 7.810 4,409,900 33,778,958 7.6598 6.265 6.256 6.265 6.175 6.371 5,406,231 6.2482 -0.65%
2023-07-11 0 7.730 7.720 7.730 7.620 7.790 4,269,500 32,969,587 7.7221 6.305 6.297 6.305 6.216 6.354 5,234,110 6.2990 1.98%
2023-07-10 0 7.580 7.560 7.580 7.480 7.650 6,501,025 49,020,017 7.5404 6.183 6.167 6.183 6.101 6.240 7,969,805 6.1507 4.12%
2023-07-07 0 7.280 7.280 7.290 7.210 7.550 7,882,139 57,959,092 7.3532 5.938 5.938 5.947 5.881 6.159 9,662,954 5.9981 -3.32%
2023-07-06 0 7.530 7.520 7.530 7.500 7.840 10,192,106 77,643,180 7.6180 6.142 6.134 6.142 6.118 6.395 12,494,813 6.2140 -4.44%
2023-07-05 0 7.880 7.870 7.880 7.820 8.130 5,420,000 42,737,630 7.8852 6.428 6.420 6.428 6.379 6.632 6,644,543 6.4320 -3.55%
2023-07-04 0 8.170 8.160 8.170 8.050 8.170 5,058,500 40,949,305 8.0951 6.664 6.656 6.664 6.566 6.664 6,201,369 6.6033 0.86%
2023-07-03 0 8.100 8.080 8.100 8.010 8.220 5,499,015 44,477,307 8.0882 6.607 6.591 6.607 6.534 6.705 6,741,410 6.5976 1.50%
2023-06-30 0 7.980 7.970 7.980 7.890 8.230 7,490,500 60,794,815 8.1163 6.509 6.501 6.509 6.436 6.713 9,182,832 6.6205 0.25%
2023-06-29 0 7.960 7.950 7.960 7.910 8.240 6,563,606 52,582,246 8.0112 6.493 6.485 6.493 6.452 6.721 8,046,525 6.5348 -2.57%
2023-06-28 0 8.170 8.150 8.170 7.990 8.300 6,438,260 52,288,707 8.1216 6.664 6.648 6.664 6.517 6.770 7,892,859 6.6248 -1.57%
2023-06-27 0 8.300 8.280 8.300 7.900 8.300 5,731,500 46,609,415 8.1321 6.770 6.754 6.770 6.444 6.770 7,026,421 6.6335 5.06%
2023-06-26 0 7.900 7.860 7.900 7.800 7.980 7,418,100 58,169,485 7.8416 6.444 6.411 6.444 6.363 6.509 9,094,075 6.3964 0.77%
2023-06-23 0 7.840 7.830 7.840 7.800 8.040 4,528,125 35,979,969 7.9459 6.395 6.387 6.395 6.363 6.558 5,551,166 6.4815 -2.37%
2023-06-21 0 8.030 8.010 8.030 7.850 8.210 8,527,164 68,258,656 8.0048 6.550 6.534 6.550 6.403 6.697 10,453,710 6.5296 -2.31%
2023-06-20 0 8.220 8.220 8.230 8.170 8.580 9,409,500 77,809,689 8.2693 6.705 6.705 6.713 6.664 6.999 11,535,393 6.7453 -4.42%
2023-06-19 0 8.600 8.590 8.600 8.500 8.980 6,521,287 56,440,450 8.6548 7.015 7.007 7.015 6.934 7.325 7,994,644 7.0598 -4.23%
2023-06-16 0 8.980 8.940 8.980 8.840 9.090 10,247,648 91,821,290 8.9602 7.325 7.292 7.325 7.211 7.415 12,562,904 7.3089 0.90%
2023-06-15 0 8.900 8.880 8.900 8.360 8.900 10,857,599 94,561,697 8.7093 7.260 7.243 7.260 6.819 7.260 13,310,662 7.1042 5.95%
2023-06-14 0 8.400 8.380 8.400 8.340 8.550 2,477,792 20,932,368 8.4480 6.852 6.836 6.852 6.803 6.974 3,037,601 6.8911 0.60%
2023-06-13 0 8.350 8.340 8.350 8.240 8.420 2,429,018 20,206,391 8.3187 6.811 6.803 6.811 6.721 6.868 2,977,807 6.7857 -0.12%
2023-06-12 0 8.360 8.330 8.360 8.180 8.360 2,303,590 19,076,432 8.2812 6.819 6.795 6.819 6.672 6.819 2,824,041 6.7550 0.24%
2023-06-09 0 8.340 8.330 8.340 8.170 8.380 2,390,000 19,839,087 8.3009 6.803 6.795 6.803 6.664 6.836 2,929,974 6.7711 1.46%
2023-06-08 0 8.220 8.200 8.220 8.160 8.470 3,920,336 32,288,631 8.2362 6.705 6.689 6.705 6.656 6.909 4,806,059 6.7183 -2.84%
2023-06-07 0 8.460 8.450 8.460 8.230 8.540 4,864,038 40,914,439 8.4116 6.901 6.893 6.901 6.713 6.966 5,962,972 6.8614 2.42%
2023-06-06 0 8.260 8.240 8.260 8.160 8.420 2,736,852 22,633,600 8.2699 6.738 6.721 6.738 6.656 6.868 3,355,190 6.7458 -0.59%
2023-06-05 0 8.380 8.360 8.380 8.200 8.570 4,874,594 40,955,996 8.4019 6.778 6.762 6.778 6.632 6.931 6,026,977 6.7954 -0.83%
2023-06-02 0 8.450 8.440 8.450 7.900 8.490 15,215,500 125,654,430 8.2583 6.834 6.826 6.834 6.389 6.867 18,812,535 6.6793 10.46%
2023-06-01 0 7.650 7.650 7.660 7.620 8.100 9,588,013 74,566,489 7.7771 6.187 6.187 6.195 6.163 6.551 11,854,677 6.2900 -2.80%
2023-05-31 0 7.870 7.860 7.870 7.750 8.130 21,096,587 165,568,846 7.8481 6.365 6.357 6.365 6.268 6.576 26,083,947 6.3475 -3.08%
2023-05-30 0 8.120 8.120 8.130 8.050 8.400 5,358,400 43,744,645 8.1638 6.567 6.567 6.576 6.511 6.794 6,625,158 6.6028 -1.10%
2023-05-29 0 8.210 8.210 8.230 8.150 8.490 8,746,000 72,140,782 8.2484 6.640 6.640 6.656 6.592 6.867 10,813,607 6.6713 -1.08%
2023-05-25 0 8.300 8.300 8.310 8.100 8.360 7,225,000 59,437,479 8.2266 6.713 6.713 6.721 6.551 6.762 8,933,033 6.6537 -1.19%
2023-05-24 0 8.400 8.400 8.420 8.300 8.530 8,509,713 71,597,685 8.4136 6.794 6.794 6.810 6.713 6.899 10,521,460 6.8049 -2.33%
2023-05-23 0 8.600 8.600 8.640 8.540 8.950 5,817,739 50,437,216 8.6696 6.956 6.956 6.988 6.907 7.239 7,193,087 7.0119 -3.59%
2023-05-22 0 8.920 8.900 8.920 8.760 9.020 7,000,401 62,273,718 8.8957 7.214 7.198 7.214 7.085 7.295 8,655,338 7.1948 0.34%
2023-05-19 0 8.890 8.850 8.890 8.590 8.920 5,314,133 46,731,936 8.7939 7.190 7.158 7.190 6.948 7.214 6,570,426 7.1125 1.72%
2023-05-18 0 8.740 8.730 8.740 8.690 8.940 4,425,940 38,962,064 8.8031 7.069 7.061 7.069 7.028 7.231 5,472,259 7.1199 0.46%
2023-05-17 0 8.700 8.680 8.700 8.620 9.200 5,544,535 48,751,540 8.7927 7.037 7.020 7.037 6.972 7.441 6,855,296 7.1115 -3.97%
2023-05-16 0 9.060 9.060 9.080 9.010 9.130 4,138,500 37,555,569 9.0747 7.328 7.328 7.344 7.287 7.384 5,116,866 7.3396 -0.11%
2023-05-15 0 9.070 9.070 9.080 8.730 9.170 6,305,644 56,939,865 9.0300 7.336 7.336 7.344 7.061 7.417 7,796,336 7.3034 2.95%
2023-05-12 0 8.810 8.810 8.830 8.710 8.950 4,589,500 40,550,330 8.8355 7.125 7.125 7.142 7.045 7.239 5,674,485 7.1461 -0.68%
2023-05-11 0 8.870 8.860 8.870 8.680 8.880 5,581,500 49,095,204 8.7961 7.174 7.166 7.174 7.020 7.182 6,901,000 7.1142 2.54%
2023-05-10 0 8.650 8.650 8.660 8.580 8.900 8,441,800 73,599,707 8.7185 6.996 6.996 7.004 6.939 7.198 10,437,492 7.0515 -2.81%
2023-05-09 0 8.900 8.890 8.900 8.700 9.280 13,452,736 121,231,736 9.0117 7.198 7.190 7.198 7.037 7.506 16,633,043 7.2886 -3.37%
2023-05-08 0 9.210 9.210 9.220 9.100 9.500 22,386,354 208,774,824 9.3260 7.449 7.449 7.457 7.360 7.684 27,678,622 7.5428 0.77%
2023-05-05 0 9.140 9.120 9.140 8.790 9.300 13,782,600 126,334,683 9.1662 7.392 7.376 7.392 7.109 7.522 17,040,889 7.4136 3.98%
2023-05-04 0 8.790 8.780 8.790 8.600 8.900 12,097,908 105,965,580 8.7590 7.109 7.101 7.109 6.956 7.198 14,957,926 7.0842 2.45%
2023-05-03 0 8.580 8.550 8.580 8.450 9.250 18,042,720 153,650,079 8.5159 6.939 6.915 6.939 6.834 7.481 22,308,127 6.8876 -4.35%
2023-05-02 0 8.970 8.960 8.970 8.930 9.260 2,342,012 21,203,549 9.0536 7.255 7.247 7.255 7.223 7.489 2,895,678 7.3225 -1.43%
2023-04-28 0 9.100 9.100 9.110 8.980 9.180 3,967,705 36,067,963 9.0904 7.360 7.360 7.368 7.263 7.425 4,905,694 7.3523 0.66%
2023-04-27 0 9.040 9.030 9.040 8.830 9.060 6,059,922 54,237,690 8.9502 7.312 7.303 7.312 7.142 7.328 7,492,524 7.2389 -0.33%
2023-04-26 0 9.070 9.070 9.080 8.940 9.270 3,057,565 27,787,766 9.0882 7.336 7.336 7.344 7.231 7.498 3,780,392 7.3505 0.55%
2023-04-25 0 9.020 9.020 9.030 8.740 9.100 8,419,500 75,167,166 8.9277 7.295 7.295 7.303 7.069 7.360 10,409,920 7.2207 -0.88%
2023-04-24 0 9.100 9.090 9.100 8.950 9.150 6,769,718 61,221,250 9.0434 7.360 7.352 7.360 7.239 7.400 8,370,120 7.3143 -0.44%
2023-04-21 0 9.140 9.140 9.180 9.140 9.520 10,083,883 94,024,699 9.3243 7.392 7.392 7.425 7.392 7.700 12,467,773 7.5414 -2.14%
2023-04-20 0 9.340 9.340 9.360 9.270 9.520 5,957,930 55,902,848 9.3829 7.554 7.554 7.570 7.498 7.700 7,366,420 7.5889 0.43%
2023-04-19 0 9.300 9.300 9.310 9.230 9.620 11,350,403 106,295,701 9.3649 7.522 7.522 7.530 7.465 7.781 14,033,706 7.5743 -3.33%
2023-04-18 0 9.620 9.620 9.630 9.560 9.810 13,847,478 134,016,934 9.6781 7.781 7.781 7.789 7.732 7.934 17,121,105 7.8276 -1.84%
2023-04-17 0 9.800 9.790 9.800 9.760 10.12 8,278,000 81,677,978 9.8669 7.926 7.918 7.926 7.894 8.185 10,234,969 7.9803 -1.21%
2023-04-14 0 9.920 9.910 9.920 9.850 10.22 14,930,720 150,047,682 10.050 8.023 8.015 8.023 7.967 8.266 18,460,432 8.1281 0.10%
2023-04-13 0 9.910 9.900 9.910 9.520 10.00 13,931,639 136,416,885 9.7919 8.015 8.007 8.015 7.700 8.088 17,225,162 7.9196 0.61%
2023-04-12 0 9.850 9.840 9.850 9.800 10.36 14,547,502 146,811,983 10.092 7.967 7.959 7.967 7.926 8.379 17,986,619 8.1623 -0.51%
2023-04-11 0 9.900 9.880 9.900 9.330 9.960 22,530,000 217,590,738 9.6578 8.007 7.991 8.007 7.546 8.056 27,856,227 7.8112 6.11%
2023-04-06 0 9.330 9.320 9.330 9.220 9.470 6,582,972 61,328,643 9.3163 7.546 7.538 7.546 7.457 7.659 8,139,226 7.5349 -1.17%
2023-04-04 0 9.440 9.420 9.440 9.260 9.570 6,623,997 62,099,125 9.3749 7.635 7.619 7.635 7.489 7.740 8,189,950 7.5824 -1.67%
2023-04-03 0 9.600 9.550 9.600 9.460 10.12 18,085,760 176,092,921 9.7366 7.764 7.724 7.764 7.651 8.185 22,361,342 7.8749 -3.81%
2023-03-31 0 9.980 9.980 9.990 9.880 10.22 20,246,706 204,489,934 10.100 8.072 8.072 8.080 7.991 8.266 25,033,149 8.1688 1.63%
2023-03-30 0 9.820 9.820 9.830 9.120 9.870 19,301,486 185,331,955 9.6020 7.942 7.942 7.950 7.376 7.983 23,864,473 7.7660 6.86%
2023-03-29 0 9.190 9.170 9.190 9.080 9.600 18,260,072 171,215,694 9.3765 7.433 7.417 7.433 7.344 7.764 22,576,862 7.5837 0.66%
2023-03-28 0 9.130 9.120 9.130 9.060 9.330 6,684,000 61,240,832 9.1623 7.384 7.376 7.384 7.328 7.546 8,264,138 7.4104 -0.11%
2023-03-27 0 9.140 9.130 9.140 9.020 9.450 12,026,500 111,370,634 9.2604 7.392 7.384 7.392 7.295 7.643 14,869,637 7.4898 -0.44%
2023-03-24 0 9.180 9.160 9.180 9.050 9.280 10,472,318 96,151,241 9.1815 7.425 7.409 7.425 7.320 7.506 12,948,037 7.4259 1.10%
2023-03-23 0 9.080 9.070 9.080 8.650 9.300 17,479,962 158,202,669 9.0505 7.344 7.336 7.344 6.996 7.522 21,612,330 7.3200 4.49%
2023-03-22 0 8.690 8.680 8.690 8.150 8.770 17,354,394 148,631,998 8.5645 7.028 7.020 7.028 6.592 7.093 21,457,077 6.9269 5.59%
2023-03-21 0 8.230 8.230 8.240 7.740 8.230 19,408,873 155,664,685 8.0203 6.656 6.656 6.664 6.260 6.656 23,997,247 6.4868 4.18%
2023-03-20 0 7.900 7.880 7.900 7.770 8.260 14,283,900 112,581,752 7.8817 6.389 6.373 6.389 6.284 6.681 17,660,700 6.3747 -2.59%
2023-03-17 0 8.110 8.110 8.120 7.970 8.340 14,642,179 118,754,355 8.1104 6.559 6.559 6.567 6.446 6.745 18,103,678 6.5597 -1.22%
2023-03-16 0 8.210 8.210 8.230 8.150 8.420 6,934,219 57,346,385 8.2701 6.640 6.640 6.656 6.592 6.810 8,573,510 6.6888 -1.56%
2023-03-15 0 8.340 8.340 8.350 8.320 8.520 3,263,486 27,418,257 8.4015 6.745 6.745 6.753 6.729 6.891 4,034,994 6.7951 1.71%
2023-03-14 0 8.200 8.190 8.200 8.110 8.590 4,337,268 35,959,234 8.2908 6.632 6.624 6.632 6.559 6.948 5,362,624 6.7055 -3.07%
2023-03-13 0 8.460 8.450 8.460 8.150 8.520 8,791,000 73,598,036 8.3720 6.842 6.834 6.842 6.592 6.891 10,869,245 6.7712 3.42%
2023-03-10 0 8.180 8.170 8.180 8.130 8.500 14,803,703 121,950,403 8.2378 6.616 6.608 6.616 6.576 6.875 18,303,387 6.6627 -4.10%
2023-03-09 0 8.530 8.510 8.530 8.500 8.950 7,548,613 65,653,024 8.6974 6.899 6.883 6.899 6.875 7.239 9,333,150 7.0344 -4.37%
2023-03-08 0 8.920 8.910 8.920 8.900 9.110 3,818,000 34,234,694 8.9667 7.214 7.206 7.214 7.198 7.368 4,720,598 7.2522 -2.73%
2023-03-07 0 9.170 9.160 9.170 9.090 9.450 4,923,093 45,370,839 9.2159 7.417 7.409 7.417 7.352 7.643 6,086,942 7.4538 -1.61%
2023-03-06 0 9.320 9.320 9.330 9.200 9.560 8,565,316 79,615,206 9.2951 7.538 7.538 7.546 7.441 7.732 10,590,208 7.5178 -1.69%
2023-03-03 0 9.480 9.480 9.490 9.290 9.560 9,408,512 88,922,239 9.4513 7.667 7.667 7.675 7.514 7.732 11,632,741 7.6441 3.27%
2023-03-02 0 9.180 9.170 9.180 9.150 9.460 4,211,363 38,803,717 9.2141 7.425 7.417 7.425 7.400 7.651 5,206,954 7.4523 -1.29%
2023-03-01 0 9.300 9.300 9.310 8.860 9.310 10,113,837 93,076,367 9.2029 7.522 7.522 7.530 7.166 7.530 12,504,809 7.4432 4.97%
2023-02-28 0 8.860 8.860 8.910 8.860 9.110 6,667,438 59,512,543 8.9258 7.166 7.166 7.206 7.166 7.368 8,243,660 7.2192 -0.89%
2023-02-27 0 8.940 8.940 8.950 8.750 9.060 3,048,167 27,238,191 8.9359 7.231 7.231 7.239 7.077 7.328 3,768,772 7.2273 0.45%
2023-02-24 0 8.900 8.890 8.900 8.870 9.020 5,454,054 48,702,332 8.9296 7.198 7.190 7.198 7.174 7.295 6,743,425 7.2222 -0.78%
2023-02-23 0 8.970 8.960 8.970 8.920 9.250 11,779,853 106,563,803 9.0463 7.255 7.247 7.255 7.214 7.481 14,564,681 7.3166 -1.54%
2023-02-22 0 9.110 9.100 9.110 9.000 9.190 4,410,122 40,077,957 9.0877 7.368 7.360 7.368 7.279 7.433 5,452,701 7.3501 -0.11%
2023-02-21 0 9.120 9.110 9.120 9.010 9.570 11,431,954 105,069,017 9.1908 7.376 7.368 7.376 7.287 7.740 14,134,536 7.4335 -3.39%
2023-02-20 0 9.440 9.420 9.440 9.070 9.490 4,286,741 40,045,343 9.3417 7.635 7.619 7.635 7.336 7.675 5,300,152 7.5555 1.51%
2023-02-17 0 9.300 9.280 9.300 9.200 9.480 6,606,850 61,766,550 9.3489 7.522 7.506 7.522 7.441 7.667 8,168,749 7.5613 0.22%
2023-02-16 0 9.280 9.260 9.280 9.240 9.610 10,321,424 97,270,656 9.4242 7.506 7.489 7.506 7.473 7.773 12,761,470 7.6222 1.09%
2023-02-15 0 9.180 9.170 9.180 9.060 9.700 10,311,948 95,068,660 9.2193 7.425 7.417 7.425 7.328 7.845 12,749,754 7.4565 -2.55%
2023-02-14 0 9.420 9.400 9.420 9.250 9.510 7,264,133 67,897,769 9.3470 7.619 7.603 7.619 7.481 7.692 8,981,418 7.5598 -0.32%
2023-02-13 0 9.450 9.450 9.470 9.300 9.470 9,678,482 90,978,143 9.4000 7.643 7.643 7.659 7.522 7.659 11,966,533 7.6027 -0.53%
2023-02-10 0 9.500 9.490 9.500 9.470 9.880 8,562,776 81,844,905 9.5582 7.684 7.675 7.684 7.659 7.991 10,587,068 7.7306 -3.85%
2023-02-09 0 9.880 9.870 9.880 9.650 9.890 6,636,044 64,865,104 9.7747 7.991 7.983 7.991 7.805 7.999 8,204,845 7.9057 0.30%
2023-02-08 0 9.850 9.840 9.850 9.760 10.18 7,797,056 77,328,331 9.9176 7.967 7.959 7.967 7.894 8.234 9,640,327 8.0213 -1.20%
2023-02-07 0 9.970 9.960 9.970 9.960 10.32 8,021,250 80,982,714 10.096 8.064 8.056 8.064 8.056 8.347 9,917,522 8.1656 -2.45%
2023-02-06 0 10.22 10.16 10.22 9.990 10.38 10,210,084 103,660,197 10.153 8.266 8.217 8.266 8.080 8.395 12,623,809 8.2115 -3.22%
2023-02-03 0 10.56 10.54 10.56 10.26 10.58 8,283,950 86,442,723 10.435 8.541 8.525 8.541 8.298 8.557 10,242,325 8.4398 0.00%
2023-02-02 0 10.56 10.54 10.56 10.42 10.72 11,339,912 119,602,206 10.547 8.541 8.525 8.541 8.428 8.670 14,020,735 8.5304 1.54%
2023-02-01 0 10.40 10.38 10.40 10.24 10.58 6,776,731 70,344,908 10.380 8.411 8.395 8.411 8.282 8.557 8,378,791 8.3956 0.00%
2023-01-31 0 10.40 10.38 10.40 10.24 10.90 10,218,422 107,124,817 10.483 8.411 8.395 8.411 8.282 8.816 12,634,118 8.4790 -1.14%
2023-01-30 0 10.52 10.48 10.52 10.40 11.64 23,501,691 254,931,492 10.847 8.509 8.476 8.509 8.411 9.414 29,057,632 8.7733 -4.19%
2023-01-27 0 10.98 10.96 10.98 10.72 11.08 6,700,635 72,903,189 10.880 8.881 8.864 8.881 8.670 8.961 8,284,705 8.7997 1.10%
2023-01-26 0 10.86 10.84 10.86 10.44 11.00 7,390,043 79,418,528 10.747 8.784 8.767 8.784 8.444 8.897 9,137,093 8.6919 3.04%
2023-01-20 0 10.54 10.52 10.54 10.28 10.62 13,001,129 136,554,676 10.503 8.525 8.509 8.525 8.314 8.589 16,074,674 8.4950 0.57%
2023-01-19 0 10.48 10.46 10.48 9.630 10.50 16,589,516 170,333,868 10.268 8.476 8.460 8.476 7.789 8.492 20,511,377 8.3044 5.97%
2023-01-18 0 9.890 9.880 9.890 9.810 10.88 24,936,611 254,457,479 10.204 7.999 7.991 7.999 7.934 8.800 30,831,775 8.2531 -1.30%
2023-01-17 0 10.02 10.00 10.02 9.320 10.50 56,830,784 564,865,284 9.9394 8.104 8.088 8.104 7.538 8.492 70,265,922 8.0390 9.51%
2023-01-16 0 9.150 9.140 9.150 8.920 9.210 14,979,500 136,337,060 9.1016 7.400 7.392 7.400 7.214 7.449 18,520,744 7.3613 0.55%
2023-01-13 0 9.100 9.090 9.110 8.900 9.160 6,845,738 61,536,553 8.9890 7.360 7.352 7.368 7.198 7.409 8,464,111 7.2703 -0.66%
2023-01-12 0 9.160 9.150 9.160 9.000 9.270 12,475,402 113,563,568 9.1030 7.409 7.400 7.409 7.279 7.498 15,424,662 7.3625 1.22%
2023-01-11 0 9.050 9.040 9.050 8.980 9.490 18,388,996 168,730,887 9.1756 7.320 7.312 7.320 7.263 7.675 22,736,265 7.4212 -3.62%
2023-01-10 0 9.390 9.370 9.390 9.290 9.470 15,466,500 144,714,980 9.3567 7.595 7.578 7.595 7.514 7.659 19,122,873 7.5676 -1.05%
2023-01-09 0 9.490 9.480 9.490 9.300 9.550 12,067,914 114,103,658 9.4551 7.675 7.667 7.675 7.522 7.724 14,920,841 7.6473 3.15%
2023-01-06 0 9.200 9.200 9.210 9.100 9.590 9,938,209 92,409,575 9.2984 7.441 7.441 7.449 7.360 7.756 12,287,661 7.5205 -2.95%
2023-01-05 0 9.480 9.470 9.480 9.010 9.520 17,645,800 164,520,228 9.3235 7.667 7.659 7.667 7.287 7.700 21,817,373 7.5408 4.18%
2023-01-04 0 9.100 9.100 9.110 8.570 9.140 10,406,945 92,389,141 8.8776 7.360 7.360 7.368 6.931 7.392 12,867,209 7.1802 4.60%
2023-01-03 0 8.700 8.690 8.700 8.330 8.800 16,077,057 138,672,910 8.6255 7.037 7.028 7.037 6.737 7.117 19,877,770 6.9763 0.12%
2022-12-30 0 8.690 8.670 8.690 8.530 8.820 11,129,490 96,621,310 8.6816 7.028 7.012 7.028 6.899 7.134 13,760,568 7.0216 1.88%
2022-12-29 0 8.530 8.490 8.530 8.310 8.720 20,022,103 169,778,244 8.4795 6.899 6.867 6.899 6.721 7.053 24,755,448 6.8582 -2.29%
2022-12-28 0 8.730 8.720 8.730 8.460 8.850 16,567,072 143,866,891 8.6839 7.061 7.053 7.061 6.842 7.158 20,483,627 7.0235 5.18%
2022-12-23 0 8.300 8.300 8.330 8.210 8.520 15,913,077 133,020,018 8.3592 6.713 6.713 6.737 6.640 6.891 19,675,024 6.7609 -3.60%
2022-12-22 0 8.610 8.600 8.610 8.340 8.850 23,918,701 205,352,725 8.5854 6.964 6.956 6.964 6.745 7.158 29,573,225 6.9439 5.00%
2022-12-21 0 8.200 8.190 8.200 8.070 8.450 21,501,500 175,819,906 8.1771 6.632 6.624 6.632 6.527 6.834 26,584,583 6.6136 -1.68%
2022-12-20 0 8.340 8.330 8.340 8.300 9.020 20,751,745 176,361,264 8.4986 6.745 6.737 6.745 6.713 7.295 25,657,582 6.8737 -8.35%
2022-12-19 0 9.100 9.100 9.110 8.990 9.690 15,237,390 140,613,043 9.2282 7.360 7.360 7.368 7.271 7.837 18,839,600 7.4637 -5.89%
2022-12-16 0 9.670 9.660 9.670 9.390 9.730 3,740,654 35,925,726 9.6041 7.821 7.813 7.821 7.595 7.870 4,624,967 7.7678 0.00%
2022-12-15 0 9.670 9.640 9.670 9.260 9.770 6,310,087 59,990,610 9.5071 7.821 7.797 7.821 7.489 7.902 7,801,829 7.6893 -0.21%
2022-12-14 0 9.690 9.660 9.690 9.520 10.16 13,236,150 127,959,075 9.6674 7.837 7.813 7.837 7.700 8.217 16,365,255 7.8189 -2.32%
2022-12-13 0 9.920 9.870 9.920 9.580 10.04 10,879,139 106,679,556 9.8059 8.023 7.983 8.023 7.748 8.120 13,451,033 7.9310 2.06%
2022-12-12 0 9.720 9.660 9.720 9.610 10.14 9,913,000 97,359,008 9.8213 7.861 7.813 7.861 7.773 8.201 12,256,493 7.9435 -3.38%
2022-12-09 0 10.06 10.04 10.06 9.480 10.26 21,874,000 217,304,427 9.9344 8.136 8.120 8.136 7.667 8.298 27,045,145 8.0349 5.67%
2022-12-08 0 9.520 9.520 9.550 8.940 9.570 12,403,722 116,102,230 9.3603 7.700 7.700 7.724 7.231 7.740 15,336,036 7.5706 5.08%
2022-12-07 0 9.060 9.050 9.060 9.000 9.830 16,592,800 156,590,264 9.4372 7.328 7.320 7.328 7.279 7.950 20,515,437 7.6328 -2.79%
2022-12-06 0 9.320 9.310 9.320 9.240 9.700 8,594,873 81,033,171 9.4281 7.538 7.530 7.538 7.473 7.845 10,626,752 7.6254 -2.92%
2022-12-05 0 9.600 9.590 9.600 9.190 9.650 14,147,280 134,482,820 9.5059 7.764 7.756 7.764 7.433 7.805 17,491,782 7.6883 7.62%
2022-12-02 0 8.920 8.920 8.930 8.820 9.240 8,095,325 72,662,912 8.9759 7.214 7.214 7.223 7.134 7.473 10,009,108 7.2597 -1.11%
2022-12-01 0 9.020 9.020 9.030 8.860 9.400 21,106,981 192,161,175 9.1042 7.295 7.295 7.303 7.166 7.603 26,096,798 7.3634 2.73%
2022-11-30 0 8.780 8.770 8.780 8.300 8.790 23,193,500 198,948,383 8.5778 7.101 7.093 7.101 6.713 7.109 28,676,582 6.9377 3.42%
2022-11-29 0 8.490 8.480 8.490 7.870 8.640 20,347,789 170,440,243 8.3764 6.867 6.859 6.867 6.365 6.988 25,158,128 6.7748 6.79%
2022-11-28 0 7.950 7.930 7.950 7.400 7.960 16,290,000 125,870,307 7.7268 6.430 6.414 6.430 5.985 6.438 20,141,054 6.2494 0.51%
2022-11-25 0 7.910 7.910 7.920 7.810 8.240 10,045,000 79,320,853 7.8966 6.398 6.398 6.406 6.317 6.664 12,419,698 6.3867 -3.42%
2022-11-24 0 8.190 8.180 8.190 8.110 8.360 6,711,381 55,041,309 8.2012 6.624 6.616 6.624 6.559 6.762 8,297,992 6.6331 0.24%
2022-11-23 0 8.170 8.150 8.170 8.000 8.490 16,076,557 130,856,482 8.1396 6.608 6.592 6.608 6.470 6.867 19,877,151 6.5833 -2.16%
2022-11-22 0 8.350 8.340 8.350 8.230 8.970 12,140,009 102,658,138 8.4562 6.753 6.745 6.753 6.656 7.255 15,009,980 6.8393 -5.44%
2022-11-21 0 8.830 8.820 8.830 8.610 9.100 8,196,455 72,009,755 8.7855 7.142 7.134 7.142 6.964 7.360 10,134,146 7.1057 -3.50%
2022-11-18 0 9.150 9.120 9.150 9.060 9.730 8,044,689 75,293,598 9.3594 7.400 7.376 7.400 7.328 7.870 9,946,502 7.5699 -3.68%
2022-11-17 0 9.500 9.480 9.500 8.950 9.500 9,903,316 91,419,650 9.2312 7.684 7.667 7.684 7.239 7.684 12,244,519 7.4662 0.85%
2022-11-16 0 9.420 9.420 9.430 9.250 9.890 19,038,061 179,760,237 9.4422 7.619 7.619 7.627 7.481 7.999 23,538,773 7.6368 -4.27%
2022-11-15 0 9.840 9.800 9.840 8.780 9.850 41,764,932 398,321,646 9.5372 7.959 7.926 7.959 7.101 7.967 51,638,412 7.7137 9.33%
2022-11-14 0 9.000 8.960 9.000 8.660 9.100 38,642,893 344,715,125 8.9205 7.279 7.247 7.279 7.004 7.360 47,778,304 7.2149 8.04%
2022-11-11 0 8.330 8.330 8.340 7.580 8.420 37,836,155 303,622,210 8.0247 6.737 6.737 6.745 6.131 6.810 46,780,849 6.4903 16.67%
2022-11-10 0 7.140 7.130 7.140 7.010 7.370 10,309,227 73,391,748 7.1190 5.775 5.767 5.775 5.670 5.961 12,746,390 5.7578 -4.55%
2022-11-09 0 7.480 7.470 7.480 7.340 7.900 9,448,357 70,899,316 7.5039 6.050 6.042 6.050 5.937 6.389 11,682,005 6.0691 -3.73%
2022-11-08 0 7.770 7.750 7.770 7.600 8.190 13,974,568 109,105,129 7.8074 6.284 6.268 6.284 6.147 6.624 17,278,240 6.3146 -3.00%
2022-11-07 0 8.010 8.000 8.010 7.200 8.190 21,910,943 174,232,332 7.9518 6.478 6.470 6.478 5.823 6.624 27,090,821 6.4314 5.53%
2022-11-04 0 7.590 7.580 7.590 6.850 7.790 36,128,609 265,758,071 7.3559 6.139 6.131 6.139 5.540 6.301 44,669,629 5.9494 10.80%
2022-11-03 0 6.850 6.830 6.850 6.790 7.540 29,565,027 208,541,898 7.0537 5.540 5.524 5.540 5.492 6.098 36,554,377 5.7050 -12.18%
2022-11-02 0 7.800 7.800 7.870 7.240 7.930 9,783,047 74,558,527 7.6212 6.309 6.309 6.365 5.856 6.414 12,095,818 6.1640 2.50%
2022-11-01 0 7.610 7.590 7.610 7.020 7.700 22,093,189 163,009,690 7.3783 6.155 6.139 6.155 5.678 6.228 27,316,151 5.9675 5.69%
2022-10-31 0 7.200 7.200 7.210 6.960 7.400 18,913,861 134,972,331 7.1362 5.823 5.823 5.831 5.629 5.985 23,385,211 5.7717 -3.36%
2022-10-28 0 7.450 7.430 7.450 7.300 7.700 12,236,772 90,579,878 7.4023 6.026 6.009 6.026 5.904 6.228 15,129,618 5.9869 -2.10%
2022-10-27 0 7.610 7.590 7.610 7.580 8.100 10,473,822 81,499,368 7.7812 6.155 6.139 6.155 6.131 6.551 12,949,896 6.2934 -1.93%
2022-10-26 0 7.760 7.750 7.760 7.220 7.920 17,229,410 133,377,593 7.7413 6.276 6.268 6.276 5.840 6.406 21,302,546 6.2611 6.89%
2022-10-25 0 7.260 7.250 7.260 7.000 7.420 9,977,055 71,997,534 7.2163 5.872 5.864 5.872 5.662 6.001 12,335,691 5.8365 0.00%
2022-10-24 0 7.260 7.250 7.260 7.200 7.870 9,597,154 70,886,524 7.3862 5.872 5.864 5.872 5.823 6.365 11,865,979 5.9739 -7.75%
2022-10-21 0 7.870 7.850 7.870 7.570 7.950 12,156,505 95,244,036 7.8348 6.365 6.349 6.365 6.123 6.430 15,030,376 6.3368 2.61%
2022-10-20 0 7.670 7.640 7.670 7.300 7.800 13,136,139 99,091,689 7.5434 6.203 6.179 6.203 5.904 6.309 16,241,601 6.1011 0.66%
2022-10-19 0 7.620 7.620 7.630 7.580 8.050 16,037,743 124,342,251 7.7531 6.163 6.163 6.171 6.131 6.511 19,829,162 6.2707 -5.34%
2022-10-18 0 8.050 8.030 8.050 7.210 8.140 34,439,969 267,966,847 7.7807 6.511 6.495 6.511 5.831 6.584 42,581,784 6.2930 4.55%
2022-10-17 0 7.700 7.700 7.710 7.120 7.740 15,223,309 113,729,497 7.4707 6.228 6.228 6.236 5.759 6.260 18,822,190 6.0423 -0.52%
2022-10-14 0 7.740 7.720 7.740 7.610 7.930 6,758,511 52,572,602 7.7787 6.260 6.244 6.260 6.155 6.414 8,356,264 6.2914 2.38%
2022-10-13 0 7.560 7.550 7.560 7.470 7.960 8,919,281 67,336,840 7.5496 6.114 6.106 6.114 6.042 6.438 11,027,852 6.1061 -4.30%
2022-10-12 0 7.900 7.860 7.900 7.420 8.120 15,090,124 116,990,399 7.7528 6.389 6.357 6.389 6.001 6.567 18,657,520 6.2704 -0.50%
2022-10-11 0 7.940 7.920 7.940 7.550 7.990 13,826,445 107,474,086 7.7731 6.422 6.406 6.422 6.106 6.462 17,095,099 6.2868 0.89%
2022-10-10 0 7.870 7.870 7.880 7.840 8.670 16,107,184 128,810,827 7.9971 6.365 6.365 6.373 6.341 7.012 19,915,019 6.4680 -10.06%
2022-10-07 0 8.750 8.740 8.750 8.680 8.880 4,729,717 41,367,749 8.7463 7.077 7.069 7.077 7.020 7.182 5,847,850 7.0740 -1.80%
2022-10-06 0 8.910 8.910 8.920 8.770 8.950 4,893,309 43,458,793 8.8813 7.206 7.206 7.214 7.093 7.239 6,050,117 7.1831 -0.22%
2022-10-05 0 8.930 8.920 8.940 8.690 9.050 11,973,340 106,456,767 8.8912 7.223 7.214 7.231 7.028 7.320 14,803,909 7.1911 7.85%
2022-10-03 0 8.280 8.280 8.300 8.170 8.470 4,038,088 33,512,840 8.2992 6.697 6.697 6.713 6.608 6.851 4,992,716 6.7123 -0.84%
2022-09-30 0 8.350 8.350 8.360 8.180 8.500 7,201,059 60,114,184 8.3480 6.753 6.753 6.762 6.616 6.875 8,903,433 6.7518 -2.34%
2022-09-29 0 8.550 8.540 8.550 8.510 9.200 6,410,925 55,680,683 8.6853 6.915 6.907 6.915 6.883 7.441 7,926,506 7.0246 -4.68%
2022-09-28 0 8.970 8.950 8.970 8.730 9.540 16,756,938 149,802,155 8.9397 7.255 7.239 7.255 7.061 7.716 20,718,379 7.2304 -4.27%
2022-09-27 0 9.370 9.370 9.380 8.850 9.390 8,985,500 81,786,257 9.1020 7.578 7.578 7.587 7.158 7.595 11,109,726 7.3617 2.85%
2022-09-26 0 9.110 9.110 9.120 9.040 9.380 8,039,841 73,682,619 9.1647 7.368 7.368 7.376 7.312 7.587 9,940,508 7.4124 -1.94%
2022-09-23 0 9.290 9.280 9.290 9.120 9.520 7,979,422 73,839,205 9.2537 7.514 7.506 7.514 7.376 7.700 9,865,805 7.4844 -2.42%
2022-09-22 0 9.520 9.520 9.530 9.100 9.550 8,691,458 81,711,540 9.4014 7.700 7.700 7.708 7.360 7.724 10,746,171 7.6038 0.95%
2022-09-21 0 9.430 9.430 9.440 9.380 9.890 11,489,058 109,112,330 9.4971 7.627 7.627 7.635 7.587 7.999 14,205,140 7.6812 -4.55%
2022-09-20 0 9.880 9.860 9.880 9.640 9.920 6,526,500 63,785,392 9.7733 7.991 7.975 7.991 7.797 8.023 8,069,404 7.9046 1.86%
2022-09-19 0 9.700 9.690 9.700 9.520 10.02 15,475,456 150,423,616 9.7201 7.845 7.837 7.845 7.700 8.104 19,133,947 7.8616 -3.19%
2022-09-16 0 10.02 10.00 10.02 9.950 10.48 23,481,656 236,146,392 10.057 8.104 8.088 8.104 8.048 8.476 29,032,860 8.1338 -4.39%
2022-09-15 0 10.48 10.46 10.48 10.30 10.54 5,229,085 54,450,170 10.413 8.476 8.460 8.476 8.331 8.525 6,465,272 8.4219 0.96%
2022-09-14 0 10.38 10.36 10.38 10.18 10.40 5,884,602 60,510,019 10.283 8.395 8.379 8.395 8.234 8.411 7,275,757 8.3167 -1.70%
2022-09-13 0 10.56 10.54 10.56 10.34 10.68 8,174,114 86,277,090 10.555 8.541 8.525 8.541 8.363 8.638 10,106,524 8.5368 2.72%
2022-09-09 0 10.28 10.26 10.28 10.06 10.40 5,522,506 56,875,003 10.299 8.314 8.298 8.314 8.136 8.411 6,828,060 8.3296 1.98%
2022-09-08 0 10.08 10.08 10.10 10.00 10.34 3,408,989 34,406,796 10.093 8.153 8.153 8.169 8.088 8.363 4,214,894 8.1631 -0.79%
2022-09-07 0 10.16 10.14 10.16 9.920 10.40 11,524,800 116,316,092 10.093 8.217 8.201 8.217 8.023 8.411 14,249,332 8.1629 -1.55%
2022-09-06 0 10.32 10.30 10.32 10.18 10.60 7,042,430 72,434,065 10.285 8.347 8.331 8.347 8.234 8.573 8,707,303 8.3188 -0.77%
2022-09-05 0 10.40 10.40 10.42 10.20 10.54 8,742,000 90,746,520 10.381 8.411 8.411 8.428 8.250 8.525 10,808,661 8.3957 0.00%
2022-09-02 0 10.40 10.38 10.40 10.20 10.66 8,435,917 87,197,277 10.336 8.411 8.395 8.411 8.250 8.622 10,430,218 8.3601 -1.61%
2022-09-01 0 10.70 10.68 10.70 10.50 10.96 7,971,170 84,995,513 10.663 8.549 8.533 8.549 8.389 8.757 9,976,816 8.5193 -2.37%
2022-08-31 0 10.96 10.94 10.96 10.30 11.14 20,106,380 218,405,382 10.862 8.757 8.741 8.757 8.229 8.901 25,165,397 8.6788 4.58%
2022-08-30 0 10.48 10.44 10.48 10.10 10.48 12,163,452 125,725,008 10.336 8.373 8.341 8.373 8.070 8.373 15,223,929 8.2584 1.16%
2022-08-29 0 10.36 10.34 10.36 10.16 10.80 34,157,514 353,082,691 10.337 8.277 8.261 8.277 8.118 8.629 42,751,971 8.2589 -4.78%
2022-08-26 0 10.88 10.86 10.88 10.80 11.22 19,323,278 212,628,098 11.004 8.693 8.677 8.693 8.629 8.964 24,185,256 8.7916 0.37%
2022-08-25 0 10.84 10.82 10.84 10.20 11.12 41,781,236 440,699,341 10.548 8.661 8.645 8.661 8.149 8.885 52,293,917 8.4274 0.18%
2022-08-24 0 10.82 10.80 10.82 10.50 12.62 81,430,248 884,184,133 10.858 8.645 8.629 8.645 8.389 10.08 101,919,116 8.6754 -14.26%
2022-08-23 0 12.62 12.60 12.62 12.42 13.70 23,912,486 308,732,347 12.911 10.08 10.07 10.08 9.923 10.95 29,929,166 10.315 -6.52%
2022-08-22 0 13.50 13.48 13.50 12.80 13.78 14,606,295 197,552,984 13.525 10.79 10.77 10.79 10.23 11.01 18,281,421 10.806 4.98%
2022-08-19 0 12.86 12.82 12.86 12.60 13.00 9,014,000 115,705,942 12.836 10.27 10.24 10.27 10.07 10.39 11,282,035 10.256 0.78%
2022-08-18 0 12.76 12.74 12.76 12.58 12.98 4,839,698 61,499,910 12.707 10.19 10.18 10.19 10.05 10.37 6,057,427 10.153 -1.39%
2022-08-17 0 12.94 12.94 12.96 12.56 13.02 6,724,396 86,841,651 12.914 10.34 10.34 10.35 10.04 10.40 8,416,338 10.318 1.73%
2022-08-16 0 12.72 12.70 12.72 12.54 13.00 5,450,609 69,330,039 12.720 10.16 10.15 10.16 10.02 10.39 6,822,050 10.163 -0.62%
2022-08-15 0 12.80 12.78 12.80 12.62 13.04 8,489,606 109,047,298 12.845 10.23 10.21 10.23 10.08 10.42 10,625,697 10.263 -0.93%
2022-08-12 0 12.92 12.88 12.92 12.56 13.06 6,953,000 89,618,132 12.889 10.32 10.29 10.32 10.04 10.43 8,702,462 10.298 3.19%
2022-08-11 0 12.52 12.52 12.54 12.10 12.70 10,022,000 125,342,290 12.507 10.00 10.00 10.02 9.668 10.15 12,543,660 9.9925 5.03%
2022-08-10 0 11.92 11.90 11.92 11.74 12.40 11,038,592 131,406,752 11.904 9.524 9.508 9.524 9.380 9.907 13,816,040 9.5112 -3.09%
2022-08-09 0 12.30 12.28 12.30 12.08 12.50 6,134,549 75,433,620 12.297 9.827 9.811 9.827 9.652 9.987 7,678,078 9.8245 -0.16%
2022-08-08 0 12.32 12.32 12.34 12.22 12.80 7,907,583 97,855,631 12.375 9.843 9.843 9.859 9.763 10.23 9,897,230 9.8872 -2.53%
2022-08-05 0 12.64 12.62 12.64 12.54 13.26 9,811,577 125,166,242 12.757 10.10 10.08 10.10 10.02 10.59 12,280,292 10.192 0.32%
2022-08-04 0 12.60 12.58 12.60 12.40 12.90 9,997,907 126,338,912 12.637 10.07 10.05 10.07 9.907 10.31 12,513,505 10.096 1.61%
2022-08-03 0 12.40 12.38 12.40 12.22 12.90 11,310,647 140,736,446 12.443 9.907 9.891 9.907 9.763 10.31 14,156,547 9.9414 -1.43%
2022-08-02 0 12.58 12.56 12.58 12.22 12.70 10,734,065 133,643,888 12.450 10.05 10.04 10.05 9.763 10.15 13,434,890 9.9475 -1.72%
2022-08-01 0 12.80 12.78 12.80 12.52 12.92 10,180,223 129,535,598 12.724 10.23 10.21 10.23 10.00 10.32 12,741,694 10.166 0.31%
2022-07-29 0 12.76 12.76 12.78 12.50 13.30 9,529,882 121,794,650 12.780 10.19 10.19 10.21 9.987 10.63 11,927,719 10.211 -2.15%
2022-07-28 0 13.04 13.02 13.04 12.78 13.22 7,929,563 102,695,540 12.951 10.42 10.40 10.42 10.21 10.56 9,924,740 10.347 -1.36%
2022-07-27 0 13.22 13.20 13.22 12.92 13.24 6,637,500 86,826,631 13.081 10.56 10.55 10.56 10.32 10.58 8,307,578 10.451 0.00%
2022-07-26 0 13.22 13.20 13.22 13.14 13.34 4,814,695 63,636,208 13.217 10.56 10.55 10.56 10.50 10.66 6,026,132 10.560 0.15%
2022-07-25 0 13.20 13.20 13.22 13.00 13.54 15,881,734 208,552,487 13.132 10.55 10.55 10.56 10.39 10.82 19,877,777 10.492 -0.15%
2022-07-22 0 13.22 13.22 13.24 12.64 13.44 160,714,162 2,077,071,148 12.924 10.56 10.56 10.58 10.10 10.74 201,151,854 10.326 -4.76%
2022-07-21 0 13.88 13.88 13.90 13.88 14.58 9,009,176 127,703,321 14.175 11.09 11.09 11.11 11.09 11.65 11,275,997 11.325 -3.21%
2022-07-20 0 14.34 14.34 14.36 13.92 14.44 10,345,494 147,721,458 14.279 11.46 11.46 11.47 11.12 11.54 12,948,550 11.408 3.61%
2022-07-19 0 13.84 13.84 13.86 13.62 14.16 8,427,268 116,548,690 13.830 11.06 11.06 11.07 10.88 11.31 10,547,674 11.050 -1.56%
2022-07-18 0 14.06 14.04 14.06 13.50 14.28 11,780,203 163,672,824 13.894 11.23 11.22 11.23 10.79 11.41 14,744,249 11.101 1.44%
2022-07-15 0 13.86 13.86 13.88 13.54 14.30 9,834,500 136,027,660 13.832 11.07 11.07 11.09 10.82 11.43 12,308,983 11.051 -2.12%
2022-07-14 0 14.16 14.14 14.16 13.70 14.18 16,248,344 227,716,211 14.015 11.31 11.30 11.31 10.95 11.33 20,336,630 11.197 3.51%
2022-07-13 0 13.68 13.66 13.68 12.96 14.56 31,294,940 427,993,422 13.676 10.93 10.91 10.93 10.35 11.63 39,169,138 10.927 -2.56%
2022-07-12 0 14.04 14.04 14.06 13.58 14.38 9,127,940 127,586,128 13.978 11.22 11.22 11.23 10.85 11.49 11,424,644 11.168 -0.57%
2022-07-11 0 14.12 14.10 14.12 13.92 14.86 11,849,960 168,206,994 14.195 11.28 11.27 11.28 11.12 11.87 14,831,558 11.341 -4.47%
2022-07-08 0 14.78 14.76 14.78 14.48 14.96 6,618,677 97,764,798 14.771 11.81 11.79 11.81 11.57 11.95 8,284,019 11.802 0.41%
2022-07-07 0 14.72 14.70 14.72 13.98 14.98 17,397,795 254,985,811 14.656 11.76 11.74 11.76 11.17 11.97 21,775,298 11.710 3.66%
2022-07-06 0 14.20 14.18 14.20 14.02 14.74 10,709,647 152,939,175 14.281 11.35 11.33 11.35 11.20 11.78 13,404,328 11.410 -2.07%
2022-07-05 0 14.50 14.46 14.50 14.36 14.82 7,615,096 111,330,083 14.620 11.59 11.55 11.59 11.47 11.84 9,531,149 11.681 0.42%
2022-07-04 0 14.44 14.42 14.44 13.84 14.60 12,387,757 178,710,604 14.426 11.54 11.52 11.54 11.06 11.66 15,504,672 11.526 1.69%
2022-06-30 0 14.20 14.18 14.20 13.96 14.40 7,966,597 113,286,302 14.220 11.35 11.33 11.35 11.15 11.51 9,971,092 11.361 1.57%
2022-06-29 0 13.98 13.98 14.00 13.88 14.46 13,031,495 183,445,129 14.077 11.17 11.17 11.19 11.09 11.55 16,310,382 11.247 -2.37%
2022-06-28 0 14.32 14.30 14.32 13.70 14.54 11,549,085 164,729,444 14.263 11.44 11.43 11.44 10.95 11.62 14,454,979 11.396 0.99%
2022-06-27 0 14.18 14.16 14.18 13.64 14.56 17,588,744 251,564,608 14.303 11.33 11.31 11.33 10.90 11.63 22,014,292 11.427 4.88%
2022-06-24 0 13.52 13.50 13.52 13.26 14.00 8,241,272 112,203,470 13.615 10.80 10.79 10.80 10.59 11.19 10,314,879 10.878 1.35%
2022-06-23 0 13.34 13.32 13.34 12.96 13.62 9,722,566 130,622,099 13.435 10.66 10.64 10.66 10.35 10.88 12,168,885 10.734 2.46%
2022-06-22 0 13.02 13.02 13.04 12.94 13.48 12,090,076 159,626,297 13.203 10.40 10.40 10.42 10.34 10.77 15,132,090 10.549 -1.51%
2022-06-21 0 13.22 13.20 13.22 12.66 13.38 16,348,152 215,509,286 13.182 10.56 10.55 10.56 10.11 10.69 20,461,551 10.532 4.42%
2022-06-20 0 12.66 12.66 12.68 12.12 12.72 14,078,847 174,855,102 12.420 10.11 10.11 10.13 9.684 10.16 17,621,261 9.9230 1.44%
2022-06-17 0 12.48 12.48 12.50 12.12 12.68 6,926,222 86,551,832 12.496 9.971 9.971 9.987 9.684 10.13 8,668,946 9.9841 -0.32%
2022-06-16 0 12.52 12.50 12.52 12.32 13.02 9,193,937 115,448,508 12.557 10.00 9.987 10.00 9.843 10.40 11,507,246 10.033 -2.03%
2022-06-15 0 12.78 12.76 12.78 12.70 13.26 11,155,519 144,276,611 12.933 10.21 10.19 10.21 10.15 10.59 13,962,387 10.333 -0.78%
2022-06-14 0 12.88 12.88 12.90 12.26 13.10 13,503,096 173,183,300 12.825 10.29 10.29 10.31 9.795 10.47 16,900,644 10.247 2.88%
2022-06-13 0 12.52 12.46 12.52 12.22 12.56 4,783,083 59,450,644 12.429 10.00 9.955 10.00 9.763 10.04 5,986,566 9.9307 -2.19%
2022-06-10 0 12.80 12.78 12.80 12.06 13.00 16,117,121 205,214,070 12.733 10.23 10.21 10.23 9.636 10.39 20,172,390 10.173 2.07%
2022-06-09 0 12.54 12.46 12.54 12.28 13.10 12,707,711 158,912,386 12.505 10.02 9.955 10.02 9.811 10.47 15,905,130 9.9913 -3.54%
2022-06-08 0 13.00 12.98 13.00 12.40 13.16 21,714,868 280,829,983 12.933 10.39 10.37 10.39 9.907 10.51 27,178,600 10.333 5.69%
2022-06-07 0 12.30 12.28 12.30 12.16 12.42 9,835,433 120,802,309 12.282 9.827 9.811 9.827 9.715 9.923 12,310,151 9.8132 0.65%
2022-06-06 0 12.22 12.20 12.22 11.84 12.38 20,995,061 255,726,907 12.180 9.763 9.747 9.763 9.460 9.891 26,277,681 9.7317 5.16%
2022-06-02 0 11.62 11.60 11.62 11.22 11.76 9,530,633 109,505,733 11.490 9.284 9.268 9.284 8.964 9.396 11,928,659 9.1801 0.35%
2022-06-01 0 11.58 11.58 11.60 11.30 11.68 41,588,132 474,622,520 11.412 9.252 9.252 9.268 9.028 9.332 52,052,226 9.1182 2.48%
2022-05-31 0 11.30 11.28 11.30 10.94 11.82 112,987,692 1,286,035,729 11.382 9.028 9.012 9.028 8.741 9.444 141,416,808 9.0939 3.10%
2022-05-30 0 10.96 10.94 10.96 10.32 11.02 28,963,000 309,849,781 10.698 8.757 8.741 8.757 8.245 8.805 36,250,453 8.5475 8.73%
2022-05-27 0 10.08 10.06 10.08 9.910 10.38 10,244,555 103,383,268 10.092 8.054 8.038 8.054 7.918 8.293 12,822,213 8.0628 2.44%
2022-05-26 0 9.840 9.840 9.850 9.620 10.00 9,577,991 94,165,953 9.8315 7.862 7.862 7.870 7.686 7.990 11,987,933 7.8551 -0.40%
2022-05-25 0 9.880 9.870 9.880 9.830 10.16 11,694,672 116,390,653 9.9525 7.894 7.886 7.894 7.854 8.118 14,637,198 7.9517 -1.79%
2022-05-24 0 10.06 10.04 10.06 10.02 10.54 5,220,400 53,204,796 10.192 8.038 8.022 8.038 8.006 8.421 6,533,918 8.1429 -2.52%
2022-05-23 0 10.32 10.32 10.34 10.20 10.80 8,308,525 86,456,651 10.406 8.245 8.245 8.261 8.149 8.629 10,399,054 8.3139 -4.27%
2022-05-20 0 10.78 10.76 10.78 10.66 10.98 8,501,530 91,721,041 10.789 8.613 8.597 8.613 8.517 8.773 10,640,621 8.6199 1.89%
2022-05-19 0 10.58 10.56 10.58 10.32 10.64 6,309,750 66,454,752 10.532 8.453 8.437 8.453 8.245 8.501 7,897,362 8.4148 -2.04%
2022-05-18 0 10.80 10.78 10.80 10.48 10.84 7,406,900 79,202,042 10.693 8.629 8.613 8.629 8.373 8.661 9,270,569 8.5434 1.69%
2022-05-17 0 10.62 10.60 10.62 10.34 10.68 12,289,689 129,115,345 10.506 8.485 8.469 8.485 8.261 8.533 15,381,928 8.3940 2.71%
2022-05-16 0 10.34 10.30 10.34 10.16 10.70 15,035,228 155,273,918 10.327 8.261 8.229 8.261 8.118 8.549 18,818,279 8.2512 -0.39%
2022-05-13 0 10.38 10.34 10.38 10.08 10.50 18,120,909 186,584,024 10.297 8.293 8.261 8.293 8.054 8.389 22,680,356 8.2267 5.38%
2022-05-12 0 9.850 9.840 9.850 9.750 10.22 11,163,025 111,117,794 9.9541 7.870 7.862 7.870 7.790 8.165 13,971,782 7.9530 -2.48%
2022-05-11 0 10.10 10.08 10.10 9.600 10.40 11,356,833 115,697,298 10.187 8.070 8.054 8.070 7.670 8.309 14,214,354 8.1395 3.32%
2022-05-10 0 9.910 9.910 9.920 9.620 10.10 24,957,298 244,787,809 9.8083 7.810 7.810 7.818 7.581 7.960 31,668,270 7.7297 -3.60%
2022-05-06 0 10.28 10.26 10.28 10.26 10.92 11,085,000 116,000,227 10.465 8.102 8.086 8.102 8.086 8.606 14,065,737 8.2470 -7.89%
2022-05-05 0 11.16 11.14 11.16 10.82 11.60 16,161,000 180,460,830 11.166 8.795 8.779 8.795 8.527 9.142 20,506,664 8.8001 -2.45%
2022-05-04 0 11.44 11.40 11.44 11.22 11.82 5,079,581 57,990,091 11.416 9.016 8.984 9.016 8.842 9.315 6,445,471 8.9970 -2.39%
2022-05-03 0 11.72 11.72 11.74 11.32 11.82 4,919,999 57,228,572 11.632 9.236 9.236 9.252 8.921 9.315 6,242,978 9.1669 0.69%
2022-04-29 0 11.64 11.60 11.64 11.20 11.68 8,899,105 102,478,079 11.516 9.173 9.142 9.173 8.827 9.205 11,292,058 9.0752 2.83%
2022-04-28 0 11.32 11.28 11.32 10.94 11.34 6,817,012 76,065,691 11.158 8.921 8.890 8.921 8.622 8.937 8,650,094 8.7936 3.28%
2022-04-27 0 10.96 10.92 10.96 10.42 11.20 10,001,183 109,527,649 10.951 8.637 8.606 8.637 8.212 8.827 12,690,483 8.6307 2.62%
2022-04-26 0 10.68 10.64 10.68 10.52 11.04 11,413,600 122,471,586 10.730 8.417 8.385 8.417 8.291 8.700 14,482,696 8.4564 1.91%
2022-04-25 0 10.48 10.46 10.48 10.40 11.30 14,475,000 155,228,070 10.724 8.259 8.243 8.259 8.196 8.905 18,367,301 8.4513 -7.26%
2022-04-22 0 11.30 11.28 11.30 10.88 11.50 6,511,091 73,114,351 11.229 8.905 8.890 8.905 8.574 9.063 8,261,912 8.8496 1.80%
2022-04-21 0 11.10 11.10 11.12 10.92 11.40 9,444,500 104,781,919 11.094 8.748 8.748 8.764 8.606 8.984 11,984,109 8.7434 -0.72%
2022-04-20 0 11.18 11.16 11.18 10.78 11.58 11,126,000 125,764,486 11.304 8.811 8.795 8.811 8.496 9.126 14,117,761 8.9082 1.82%
2022-04-19 0 10.98 10.96 10.98 10.62 11.10 9,705,500 105,584,935 10.879 8.653 8.637 8.653 8.369 8.748 12,315,291 8.5735 -2.83%
2022-04-14 0 11.30 11.26 11.30 10.58 11.30 13,634,081 150,360,004 11.028 8.905 8.874 8.905 8.338 8.905 17,300,261 8.6912 8.03%
2022-04-13 0 10.46 10.46 10.48 10.26 10.76 11,648,500 121,889,722 10.464 8.243 8.243 8.259 8.086 8.480 14,780,761 8.2465 -3.68%
2022-04-12 0 10.86 10.84 10.86 9.960 11.06 23,009,212 241,746,100 10.506 8.559 8.543 8.559 7.849 8.716 29,196,348 8.2800 5.85%
2022-04-11 0 10.26 10.24 10.26 10.08 11.40 20,676,444 214,501,409 10.374 8.086 8.070 8.086 7.944 8.984 26,236,303 8.1757 -9.84%
2022-04-08 0 11.38 11.34 11.38 11.10 11.56 12,243,000 138,182,320 11.287 8.968 8.937 8.968 8.748 9.110 15,535,121 8.8948 -1.73%
2022-04-07 0 11.58 11.56 11.58 11.22 12.36 17,168,612 200,882,045 11.701 9.126 9.110 9.126 8.842 9.741 21,785,221 9.2210 -3.98%
2022-04-06 0 12.06 12.04 12.06 11.96 12.48 13,991,094 169,946,520 12.147 9.504 9.489 9.504 9.426 9.835 17,753,274 9.5727 -3.52%
2022-04-04 0 12.50 12.48 12.50 11.90 12.60 9,175,792 113,847,281 12.407 9.851 9.835 9.851 9.378 9.930 11,643,146 9.7781 3.48%
2022-04-01 0 12.08 12.04 12.08 11.56 12.14 6,807,000 80,743,606 11.862 9.520 9.489 9.520 9.110 9.567 8,637,390 9.3481 1.68%
2022-03-31 0 11.88 11.86 11.88 11.40 12.04 6,407,609 74,960,013 11.699 9.362 9.347 9.362 8.984 9.489 8,130,604 9.2195 1.19%
2022-03-30 0 11.74 11.72 11.74 11.16 11.80 14,155,000 165,038,805 11.659 9.252 9.236 9.252 8.795 9.299 17,961,254 9.1886 3.53%
2022-03-29 0 11.34 11.34 11.36 11.12 11.42 9,795,512 110,259,609 11.256 8.937 8.937 8.953 8.764 9.000 12,429,508 8.8708 1.43%
2022-03-28 0 11.18 11.14 11.18 10.88 11.40 14,388,100 159,883,493 11.112 8.811 8.779 8.811 8.574 8.984 18,257,034 8.7574 -3.45%
2022-03-25 0 11.58 11.56 11.58 11.36 12.32 10,625,500 124,322,126 11.700 9.126 9.110 9.126 8.953 9.709 13,482,678 9.2209 -5.39%
2022-03-24 0 12.24 12.18 12.24 11.66 12.40 17,600,056 212,529,259 12.075 9.646 9.599 9.646 9.189 9.772 22,332,679 9.5165 3.73%
2022-03-23 0 11.80 11.80 11.82 11.74 12.50 22,309,500 266,971,084 11.967 9.299 9.299 9.315 9.252 9.851 28,308,484 9.4308 -3.91%
2022-03-22 0 12.28 12.28 12.30 11.04 12.34 34,188,599 409,332,864 11.973 9.678 9.678 9.693 8.700 9.725 43,381,852 9.4356 9.06%
2022-03-21 0 11.26 11.24 11.26 10.82 11.40 20,585,730 229,265,094 11.137 8.874 8.858 8.874 8.527 8.984 26,121,196 8.7770 2.74%
2022-03-18 0 10.96 10.94 10.96 10.44 11.06 25,302,366 273,163,974 10.796 8.637 8.622 8.637 8.228 8.716 32,106,127 8.5082 -1.44%
2022-03-17 0 11.12 11.10 11.12 10.50 13.34 53,339,229 594,019,889 11.137 8.764 8.748 8.764 8.275 10.51 67,682,051 8.7766 11.20%
2022-03-16 0 10.00 9.990 10.00 8.100 10.50 78,314,321 715,881,851 9.1411 7.881 7.873 7.881 6.383 8.275 99,372,901 7.2040 22.55%
2022-03-15 0 8.160 8.160 8.190 8.080 9.100 42,480,457 366,303,971 8.6229 6.431 6.431 6.454 6.368 7.172 53,903,375 6.7956 -11.21%
2022-03-14 0 9.190 9.180 9.190 9.050 10.34 35,856,720 337,236,844 9.4051 7.243 7.235 7.243 7.132 8.149 45,498,527 7.4120 -12.64%
2022-03-11 0 10.52 10.50 10.52 10.00 10.70 16,656,600 172,834,316 10.376 8.291 8.275 8.291 7.881 8.433 21,135,530 8.1774 -3.13%
2022-03-10 0 10.86 10.84 10.86 10.36 10.98 19,556,500 210,048,629 10.741 8.559 8.543 8.559 8.165 8.653 24,815,208 8.4645 3.82%
2022-03-09 0 10.46 10.42 10.46 9.910 10.92 48,004,245 493,530,169 10.281 8.243 8.212 8.243 7.810 8.606 60,912,500 8.1023 -4.56%
2022-03-08 0 10.96 10.94 10.96 10.82 11.76 10,508,501 117,819,955 11.212 8.637 8.622 8.637 8.527 9.268 13,334,218 8.8359 -5.19%
2022-03-07 0 11.56 11.54 11.56 11.26 12.00 12,120,250 140,000,279 11.551 9.110 9.095 9.110 8.874 9.457 15,379,363 9.1031 -3.83%
2022-03-04 0 12.02 12.00 12.02 11.74 12.50 8,573,093 104,116,693 12.145 9.473 9.457 9.473 9.252 9.851 10,878,382 9.5710 -3.53%
2022-03-03 0 12.46 12.46 12.50 12.26 12.72 3,831,575 47,726,328 12.456 9.820 9.820 9.851 9.662 10.02 4,861,879 9.8164 -0.32%
2022-03-02 0 12.50 12.50 12.52 12.34 12.88 5,682,576 71,207,612 12.531 9.851 9.851 9.867 9.725 10.15 7,210,610 9.8754 -2.95%
2022-03-01 0 12.88 12.86 12.88 12.64 13.16 7,132,540 91,763,475 12.865 10.15 10.13 10.15 9.961 10.37 9,050,467 10.139 -0.16%
2022-02-28 0 12.90 12.88 12.90 12.80 13.46 4,685,516 61,088,089 13.038 10.17 10.15 10.17 10.09 10.61 5,945,443 10.275 -2.12%
2022-02-25 0 13.18 13.16 13.18 12.70 13.20 9,028,676 116,935,626 12.952 10.39 10.37 10.39 10.01 10.40 11,456,471 10.207 3.78%
2022-02-24 0 12.70 12.68 12.70 12.62 13.10 8,048,246 103,134,610 12.815 10.01 9.993 10.01 9.946 10.32 10,212,405 10.099 -2.46%
2022-02-23 0 13.02 13.02 13.06 12.80 13.16 8,126,874 105,233,242 12.949 10.26 10.26 10.29 10.09 10.37 10,312,176 10.205 -0.46%
2022-02-22 0 13.08 13.06 13.08 12.64 13.40 9,429,337 121,939,777 12.932 10.31 10.29 10.31 9.961 10.56 11,964,869 10.191 -2.53%
2022-02-21 0 13.42 13.42 13.44 13.10 13.48 4,090,000 54,464,430 13.316 10.58 10.58 10.59 10.32 10.62 5,189,794 10.495 0.00%
2022-02-18 0 13.42 13.38 13.42 13.12 13.56 4,955,717 66,082,367 13.335 10.58 10.54 10.58 10.34 10.69 6,288,300 10.509 -1.90%
2022-02-17 0 13.68 13.64 13.68 13.06 13.68 6,099,770 82,094,993 13.459 10.78 10.75 10.78 10.29 10.78 7,739,987 10.607 2.24%
2022-02-16 0 13.38 13.36 13.38 13.06 13.50 6,181,959 82,395,616 13.328 10.54 10.53 10.54 10.29 10.64 7,844,277 10.504 1.36%
2022-02-15 0 13.20 13.18 13.20 13.04 13.76 12,555,306 167,556,036 13.345 10.40 10.39 10.40 10.28 10.84 15,931,405 10.517 -3.37%
2022-02-14 0 13.66 13.66 13.70 13.52 14.00 6,494,804 89,410,826 13.767 10.77 10.77 10.80 10.65 11.03 8,241,245 10.849 -1.01%
2022-02-11 0 13.80 13.78 13.80 13.38 13.80 7,943,000 108,505,122 13.660 10.88 10.86 10.88 10.54 10.88 10,078,858 10.766 0.29%
2022-02-10 0 13.76 13.74 13.76 13.00 14.30 25,656,800 344,631,743 13.432 10.84 10.83 10.84 10.25 11.27 32,555,867 10.586 -1.85%
2022-02-09 0 14.02 14.02 14.04 13.66 14.36 15,918,007 222,116,231 13.954 11.05 11.05 11.06 10.77 11.32 20,198,330 10.997 -1.27%
2022-02-08 0 14.20 14.18 14.20 14.04 14.40 7,231,968 103,026,090 14.246 11.19 11.18 11.19 11.06 11.35 9,176,631 11.227 -0.28%
2022-02-07 0 14.24 14.22 14.24 13.98 14.64 10,138,290 144,255,726 14.229 11.22 11.21 11.22 11.02 11.54 12,864,458 11.214 -1.66%
2022-02-04 0 14.48 14.46 14.48 14.12 14.80 13,926,585 202,484,662 14.539 11.41 11.40 11.41 11.13 11.66 17,671,419 11.458 4.02%
2022-01-31 0 13.92 13.90 13.92 13.50 14.14 6,071,272 84,585,131 13.932 10.97 10.95 10.97 10.64 11.14 7,703,826 10.980 3.42%
2022-01-28 0 13.46 13.44 13.48 13.06 13.50 4,963,947 66,266,710 13.350 10.61 10.59 10.62 10.29 10.64 6,298,743 10.521 1.51%
2022-01-27 0 13.26 13.24 13.26 12.98 13.88 17,115,500 226,734,423 13.247 10.45 10.43 10.45 10.23 10.94 21,717,827 10.440 -3.91%
2022-01-26 0 13.80 13.78 13.80 13.60 14.04 8,043,606 111,396,315 13.849 10.88 10.86 10.88 10.72 11.06 10,206,517 10.914 -0.72%
2022-01-25 0 13.90 13.88 13.90 13.52 14.22 17,877,522 247,960,979 13.870 10.95 10.94 10.95 10.65 11.21 22,684,755 10.931 1.46%
2022-01-24 0 13.70 13.68 13.70 13.42 14.00 14,469,032 199,075,401 13.759 10.80 10.78 10.80 10.58 11.03 18,359,729 10.843 -0.87%
2022-01-21 0 13.82 13.80 13.82 13.50 14.00 13,282,303 183,416,430 13.809 10.89 10.88 10.89 10.64 11.03 16,853,890 10.883 0.73%
2022-01-20 0 13.72 13.70 13.72 13.44 14.00 22,162,941 305,968,396 13.805 10.81 10.80 10.81 10.59 11.03 28,122,516 10.880 1.93%
2022-01-19 0 13.46 13.44 13.46 13.28 13.70 14,189,136 192,026,189 13.533 10.61 10.59 10.61 10.47 10.80 18,004,569 10.665 -1.17%
2022-01-18 0 13.62 13.60 13.62 13.10 14.00 25,617,240 348,641,041 13.610 10.73 10.72 10.73 10.32 11.03 32,505,670 10.726 4.29%
2022-01-17 0 13.06 13.02 13.06 12.86 13.58 15,802,525 207,727,726 13.145 10.29 10.26 10.29 10.13 10.70 20,051,795 10.360 1.24%
2022-01-14 0 12.90 12.88 12.90 12.30 13.08 19,959,380 253,781,154 12.715 10.17 10.15 10.17 9.693 10.31 25,326,421 10.020 -0.31%
2022-01-13 0 12.94 12.92 12.94 12.72 13.16 19,517,952 251,237,476 12.872 10.20 10.18 10.20 10.02 10.37 24,766,294 10.144 2.37%
2022-01-12 0 12.64 12.62 12.64 11.90 12.66 14,958,464 184,415,431 12.329 9.961 9.946 9.961 9.378 9.977 18,980,768 9.7159 6.40%
2022-01-11 0 11.88 11.84 11.88 11.72 12.38 18,707,265 226,154,524 12.089 9.362 9.331 9.362 9.236 9.756 23,737,615 9.5273 0.85%
2022-01-10 0 11.78 11.78 11.80 10.42 11.90 31,381,163 350,202,463 11.160 9.284 9.284 9.299 8.212 9.378 39,819,501 8.7947 4.25%
2022-01-07 0 11.30 11.28 11.30 11.20 11.96 9,590,883 109,575,960 11.425 8.905 8.890 8.905 8.827 9.426 12,169,854 9.0039 -3.25%
2022-01-06 0 11.68 11.68 11.70 11.40 12.22 13,970,623 163,217,512 11.683 9.205 9.205 9.221 8.984 9.630 17,727,298 9.2071 -4.26%
2022-01-05 0 12.20 12.16 12.20 11.82 12.46 9,788,169 118,941,990 12.152 9.615 9.583 9.615 9.315 9.820 12,420,190 9.5765 -0.81%
2022-01-04 0 12.30 12.28 12.30 12.16 13.10 15,021,364 186,140,639 12.392 9.693 9.678 9.693 9.583 10.32 19,060,582 9.7657 -5.09%
2022-01-03 0 12.96 12.96 12.98 12.74 13.28 7,229,578 93,556,995 12.941 10.21 10.21 10.23 10.04 10.47 9,173,598 10.199 -0.31%
2021-12-31 0 13.00 13.00 13.02 12.50 13.10 10,717,400 138,650,370 12.937 10.25 10.25 10.26 9.851 10.32 13,599,290 10.195 5.35%
2021-12-30 0 12.34 12.34 12.36 11.98 12.46 3,955,000 48,591,028 12.286 9.725 9.725 9.741 9.441 9.820 5,018,492 9.6824 1.48%
2021-12-29 0 12.16 12.10 12.16 11.82 12.40 4,984,679 59,865,708 12.010 9.583 9.536 9.583 9.315 9.772 6,325,050 9.4649 -1.46%
2021-12-28 0 12.34 12.32 12.34 12.20 12.62 9,598,221 118,628,409 12.359 9.725 9.709 9.725 9.615 9.946 12,179,165 9.7403 -0.80%
2021-12-24 0 12.44 12.44 12.50 12.36 12.78 6,545,875 81,799,073 12.496 9.804 9.804 9.851 9.741 10.07 8,306,049 9.8481 -1.27%
2021-12-23 0 12.60 12.56 12.60 12.44 12.90 18,716,039 235,360,960 12.575 9.930 9.898 9.930 9.804 10.17 23,748,748 9.9105 -1.10%
2021-12-22 0 12.74 12.72 12.74 12.20 12.80 16,225,161 204,799,252 12.622 10.04 10.02 10.04 9.615 10.09 20,588,078 9.9475 4.60%
2021-12-21 0 12.18 12.16 12.18 11.52 12.30 15,501,792 186,799,491 12.050 9.599 9.583 9.599 9.079 9.693 19,670,196 9.4966 2.01%
2021-12-20 0 11.94 11.90 11.94 11.66 12.46 16,262,723 195,467,218 12.019 9.410 9.378 9.410 9.189 9.820 20,635,740 9.4723 -3.24%
2021-12-17 0 12.34 12.26 12.34 11.98 12.80 31,185,908 383,105,124 12.285 9.725 9.662 9.725 9.441 10.09 39,571,742 9.6813 -4.93%
2021-12-16 0 12.98 12.92 12.98 11.90 13.42 39,627,923 500,583,500 12.632 10.23 10.18 10.23 9.378 10.58 50,283,800 9.9552 2.20%
2021-12-15 0 12.70 12.68 12.70 12.12 13.18 40,100,554 514,444,431 12.829 10.01 9.993 10.01 9.552 10.39 50,883,521 10.110 2.25%
2021-12-14 0 12.42 12.36 12.42 10.88 12.56 52,250,653 627,774,631 12.015 9.788 9.741 9.788 8.574 9.898 66,300,759 9.4686 12.91%
2021-12-13 0 11.00 10.98 11.00 10.56 11.02 25,464,562 277,166,201 10.884 8.669 8.653 8.669 8.322 8.685 32,311,937 8.5778 4.56%
2021-12-10 0 10.52 10.50 10.52 10.20 10.54 6,769,797 70,894,189 10.472 8.291 8.275 8.291 8.038 8.306 8,590,183 8.2529 0.57%
2021-12-09 0 10.46 10.44 10.46 10.06 10.46 13,869,453 142,704,460 10.289 8.243 8.228 8.243 7.928 8.243 17,598,924 8.1087 3.36%
2021-12-08 0 10.12 10.12 10.14 9.860 10.42 23,257,042 236,783,738 10.181 7.975 7.975 7.991 7.771 8.212 29,510,819 8.0236 2.74%
2021-12-07 0 9.850 9.850 9.860 9.350 10.24 16,653,202 161,162,413 9.6776 7.763 7.763 7.771 7.369 8.070 21,131,218 7.6267 1.03%
2021-12-06 0 9.750 9.740 9.750 9.680 10.24 9,803,331 96,965,815 9.8911 7.684 7.676 7.684 7.629 8.070 12,439,429 7.7950 -4.04%
2021-12-03 0 10.16 10.14 10.16 9.780 10.28 10,951,756 110,036,874 10.047 8.007 7.991 8.007 7.707 8.102 13,896,663 7.9182 3.57%
2021-12-02 0 9.810 9.810 9.820 9.800 9.990 8,813,501 87,081,508 9.8805 7.731 7.731 7.739 7.723 7.873 11,183,436 7.7867 -1.11%
2021-12-01 0 9.920 9.900 9.920 9.880 10.56 21,303,000 213,199,182 10.008 7.818 7.802 7.818 7.786 8.322 27,031,338 7.8871 -6.06%
2021-11-30 0 10.56 10.54 10.58 10.24 10.68 8,899,500 93,459,794 10.502 8.322 8.306 8.338 8.070 8.417 11,292,560 8.2762 1.34%
2021-11-29 0 10.42 10.40 10.42 10.20 10.80 11,635,008 122,345,882 10.515 8.212 8.196 8.212 8.038 8.511 14,763,641 8.2870 0.58%
2021-11-26 0 10.36 10.34 10.36 10.12 10.48 7,093,500 73,093,635 10.304 8.165 8.149 8.165 7.975 8.259 9,000,929 8.1207 0.39%
2021-11-25 0 10.32 10.30 10.32 9.960 10.46 8,771,635 89,112,717 10.159 8.133 8.117 8.133 7.849 8.243 11,130,312 8.0063 0.39%
2021-11-24 0 10.28 10.26 10.28 9.950 10.54 9,375,017 97,184,830 10.366 8.102 8.086 8.102 7.841 8.306 11,895,942 8.1696 3.11%
2021-11-23 0 9.970 9.970 9.980 9.830 10.18 10,798,775 107,622,361 9.9662 7.857 7.857 7.865 7.747 8.023 13,702,546 7.8542 -3.58%
2021-11-22 0 10.34 10.32 10.34 10.20 10.50 5,575,377 57,786,797 10.365 8.149 8.133 8.149 8.038 8.275 7,074,586 8.1682 0.00%
2021-11-19 0 10.34 10.32 10.34 10.26 10.48 3,682,422 38,122,134 10.352 8.149 8.133 8.149 8.086 8.259 4,672,619 8.1586 -0.58%
2021-11-18 0 10.40 10.38 10.40 10.30 10.90 7,477,600 78,343,077 10.477 8.196 8.180 8.196 8.117 8.590 9,488,313 8.2568 -3.88%
2021-11-17 0 10.82 10.80 10.82 10.80 11.16 6,746,500 73,475,550 10.891 8.527 8.511 8.527 8.511 8.795 8,560,622 8.5830 -1.99%
2021-11-16 0 11.04 11.04 11.06 10.74 11.10 6,105,943 66,519,876 10.894 8.700 8.700 8.716 8.464 8.748 7,747,820 8.5856 0.55%
2021-11-15 0 10.98 10.96 10.98 10.86 11.38 7,401,363 81,711,561 11.040 8.653 8.637 8.653 8.559 8.968 9,391,576 8.7005 -0.90%
2021-11-12 0 11.08 11.08 11.10 10.68 11.24 18,885,028 208,069,418 11.018 8.732 8.732 8.748 8.417 8.858 23,963,178 8.6829 4.14%
2021-11-11 0 10.64 10.62 10.64 10.32 10.72 5,715,500 60,032,570 10.503 8.385 8.369 8.385 8.133 8.448 7,252,388 8.2776 -0.19%
2021-11-10 0 10.66 10.62 10.66 10.36 10.80 4,426,400 46,622,309 10.533 8.401 8.369 8.401 8.165 8.511 5,616,651 8.3007 -0.56%
2021-11-09 0 10.72 10.70 10.72 10.08 10.88 13,809,971 147,805,795 10.703 8.448 8.433 8.448 7.944 8.574 17,523,447 8.4347 6.35%
2021-11-08 0 10.08 10.06 10.08 9.900 10.46 8,615,000 87,355,087 10.140 7.944 7.928 7.944 7.802 8.243 10,931,558 7.9911 -2.70%
2021-11-05 0 10.36 10.34 10.36 10.26 10.92 14,032,149 147,533,767 10.514 8.165 8.149 8.165 8.086 8.606 17,805,369 8.2859 -4.60%
2021-11-04 0 10.86 10.82 10.86 10.56 10.94 11,688,516 125,892,303 10.771 8.559 8.527 8.559 8.322 8.622 14,831,537 8.4881 4.02%
2021-11-03 0 10.44 10.44 10.46 10.22 10.72 12,113,780 126,696,058 10.459 8.228 8.228 8.243 8.054 8.448 15,371,154 8.2425 1.95%
2021-11-02 0 10.24 10.22 10.24 10.06 10.68 18,498,995 191,133,374 10.332 8.070 8.054 8.070 7.928 8.417 23,473,341 8.1426 3.12%
2021-11-01 0 9.930 9.910 9.930 9.730 10.30 13,257,793 130,964,142 9.8783 7.826 7.810 7.826 7.668 8.117 16,822,790 7.7849 -3.03%
2021-10-29 0 10.24 10.22 10.24 9.950 10.38 10,360,100 105,195,215 10.154 8.070 8.054 8.070 7.841 8.180 13,145,912 8.0021 -0.58%
2021-10-28 0 10.30 10.30 10.32 9.900 10.50 9,111,500 93,523,058 10.264 8.117 8.117 8.133 7.802 8.275 11,561,566 8.0891 -0.77%
2021-10-27 0 10.38 10.36 10.38 10.32 11.00 9,693,500 102,572,219 10.582 8.180 8.165 8.180 8.133 8.669 12,300,065 8.3392 -4.07%
2021-10-26 0 10.82 10.80 10.82 10.62 11.16 9,533,609 103,043,351 10.808 8.527 8.511 8.527 8.369 8.795 12,097,179 8.5180 0.74%
2021-10-25 0 10.74 10.74 10.76 10.56 10.88 5,515,000 59,066,927 10.710 8.464 8.464 8.480 8.322 8.574 6,997,974 8.4406 -0.56%
2021-10-22 0 10.80 10.78 10.80 10.50 10.96 8,394,121 90,754,582 10.812 8.511 8.496 8.511 8.275 8.637 10,651,285 8.5205 0.19%
2021-10-21 0 10.78 10.78 10.80 10.46 11.06 30,955,843 332,904,425 10.754 8.496 8.496 8.511 8.243 8.716 39,279,813 8.4752 -0.37%
2021-10-20 0 10.82 10.80 10.82 10.20 10.90 30,094,300 320,402,607 10.647 8.527 8.511 8.527 8.038 8.590 38,186,603 8.3904 4.84%
2021-10-19 0 10.32 10.30 10.32 9.440 10.40 31,552,300 316,229,358 10.022 8.133 8.117 8.133 7.440 8.196 40,036,657 7.8985 7.84%
2021-10-18 0 9.570 9.560 9.570 9.450 9.900 17,420,500 166,641,697 9.5658 7.542 7.534 7.542 7.447 7.802 22,104,841 7.5387 -0.10%
2021-10-15 0 9.580 9.580 9.590 9.210 10.06 24,724,500 234,182,879 9.4717 7.550 7.550 7.558 7.258 7.928 31,372,873 7.4645 -2.84%
2021-10-12 0 9.860 9.860 9.870 9.670 10.40 22,163,077 218,641,215 9.8651 7.771 7.771 7.778 7.621 8.196 28,122,688 7.7745 -3.90%
2021-10-11 0 10.26 10.26 10.28 9.740 10.46 28,596,718 292,628,517 10.233 8.086 8.086 8.102 7.676 8.243 36,286,324 8.0644 4.91%
2021-10-08 0 9.780 9.760 9.780 9.420 10.54 32,126,600 315,351,450 9.8159 7.707 7.692 7.707 7.424 8.306 40,765,385 7.7358 -5.96%
2021-10-07 0 10.40 10.40 10.42 10.04 10.56 14,894,800 153,709,731 10.320 8.196 8.196 8.212 7.912 8.322 18,899,985 8.1328 4.10%
2021-10-06 0 9.990 9.980 9.990 9.920 10.76 16,829,936 169,541,126 10.074 7.873 7.865 7.873 7.818 8.480 21,355,475 7.9390 -6.29%
2021-10-05 0 10.66 10.66 10.72 10.12 10.76 8,629,402 91,435,208 10.596 8.401 8.401 8.448 7.975 8.480 10,949,833 8.3504 0.95%
2021-10-04 0 10.56 10.54 10.56 10.44 11.28 6,240,000 66,495,212 10.656 8.322 8.306 8.322 8.228 8.890 7,917,925 8.3981 -3.12%
2021-09-30 0 10.90 10.88 10.90 10.58 11.02 12,605,700 137,622,637 10.917 8.590 8.574 8.590 8.338 8.685 15,995,350 8.6039 1.11%
2021-09-29 0 10.78 10.76 10.78 10.36 10.82 7,186,454 76,536,177 10.650 8.496 8.480 8.496 8.165 8.527 9,118,879 8.3932 0.37%
2021-09-28 0 10.74 10.72 10.74 10.26 10.96 18,205,800 194,212,419 10.668 8.464 8.448 8.464 8.086 8.637 23,101,307 8.4070 1.32%
2021-09-27 0 10.60 10.56 10.60 10.40 11.36 37,123,605 396,193,777 10.672 8.354 8.322 8.354 8.196 8.953 47,106,075 8.4107 -7.34%
2021-09-24 0 11.44 11.42 11.44 11.36 12.42 34,336,144 401,148,209 11.683 9.016 9.000 9.016 8.953 9.788 43,569,071 9.2072 -7.59%
2021-09-23 0 12.38 12.36 12.38 12.10 13.60 21,215,607 267,407,219 12.604 9.756 9.741 9.756 9.536 10.72 26,920,445 9.9332 -4.03%
2021-09-21 0 12.90 12.88 12.90 12.00 12.94 11,271,811 141,544,641 12.557 10.17 10.15 10.17 9.457 10.20 14,302,781 9.8963 1.10%
2021-09-20 0 12.76 12.76 12.80 12.50 13.78 10,476,000 134,499,107 12.839 10.06 10.06 10.09 9.851 10.86 13,292,978 10.118 -7.54%
2021-09-17 0 13.80 13.80 13.86 13.10 13.88 10,269,900 139,333,035 13.567 10.88 10.88 10.92 10.32 10.94 13,031,458 10.692 4.39%
2021-09-16 0 13.22 13.20 13.22 12.98 13.74 11,265,120 148,674,875 13.198 10.42 10.40 10.42 10.23 10.83 14,294,290 10.401 -4.34%
2021-09-15 0 13.82 13.76 13.82 13.16 14.08 15,364,747 212,221,486 13.812 10.89 10.84 10.89 10.37 11.10 19,496,300 10.885 2.37%
2021-09-14 0 13.50 13.46 13.50 12.88 13.74 13,809,800 183,294,958 13.273 10.64 10.61 10.64 10.15 10.83 17,523,230 10.460 -0.30%
2021-09-13 0 13.54 13.50 13.54 13.04 14.46 20,408,000 275,154,350 13.483 10.67 10.64 10.67 10.28 11.40 25,895,674 10.625 -6.23%
2021-09-10 0 14.44 14.42 14.44 14.04 14.90 21,853,787 316,746,932 14.494 11.38 11.36 11.38 11.06 11.74 27,730,231 11.422 3.14%
2021-09-09 0 14.00 13.98 14.00 13.70 14.12 14,120,609 196,317,964 13.903 11.03 11.02 11.03 10.80 11.13 17,917,615 10.957 1.01%
2021-09-08 0 13.86 13.86 13.88 13.68 14.54 31,681,650 448,404,407 14.153 10.92 10.92 10.94 10.78 11.46 40,200,789 11.154 1.32%
2021-09-07 0 13.68 13.66 13.68 12.98 13.74 11,045,656 147,347,692 13.340 10.78 10.77 10.78 10.23 10.83 14,015,813 10.513 3.95%
2021-09-06 0 13.16 13.14 13.16 12.96 13.50 9,101,796 119,868,585 13.170 10.37 10.36 10.37 10.21 10.64 11,549,253 10.379 -1.35%
2021-09-03 0 13.34 13.34 13.36 12.72 13.56 15,814,845 207,184,566 13.101 10.51 10.51 10.53 10.02 10.69 20,067,428 10.324 -1.51%
2021-09-02 0 13.66 13.64 13.66 13.48 14.40 21,769,803 299,040,393 13.736 10.67 10.66 10.67 10.53 11.25 27,858,195 10.734 -1.87%
2021-09-01 0 13.92 13.92 13.94 13.24 14.12 35,906,755 496,222,130 13.820 10.88 10.88 10.89 10.35 11.03 45,948,848 10.799 4.98%
2021-08-31 0 13.26 13.24 13.26 12.70 13.30 16,484,000 215,306,587 13.062 10.36 10.35 10.36 9.924 10.39 21,094,104 10.207 3.43%
2021-08-30 0 12.82 12.80 12.82 12.26 12.86 18,700,544 233,531,375 12.488 10.02 10.00 10.02 9.581 10.05 23,930,552 9.7587 0.63%
2021-08-27 0 12.74 12.72 12.74 12.42 13.04 10,697,311 135,478,530 12.665 9.956 9.940 9.956 9.706 10.19 13,689,043 9.8969 -1.70%
2021-08-26 0 12.96 12.96 12.98 12.62 13.46 18,790,500 243,072,214 12.936 10.13 10.13 10.14 9.862 10.52 24,045,666 10.109 -1.82%
2021-08-25 0 13.20 13.18 13.20 13.10 14.38 25,490,133 343,034,821 13.458 10.32 10.30 10.32 10.24 11.24 32,618,995 10.516 -3.93%
2021-08-24 0 13.74 13.72 13.74 13.20 14.00 41,720,427 570,513,888 13.675 10.74 10.72 10.74 10.32 10.94 53,388,438 10.686 7.34%
2021-08-23 0 12.80 12.78 12.80 11.82 12.88 35,945,714 442,475,429 12.310 10.00 9.987 10.00 9.237 10.07 45,998,703 9.6193 9.22%
2021-08-20 0 11.72 11.72 11.74 11.22 12.34 23,950,702 277,752,123 11.597 9.159 9.159 9.174 8.768 9.643 30,649,029 9.0623 -2.82%
2021-08-19 0 12.06 12.04 12.06 11.52 12.52 19,936,255 241,924,252 12.135 9.424 9.409 9.424 9.002 9.784 25,511,856 9.4828 1.69%
2021-08-18 0 11.86 11.82 11.86 11.28 11.96 12,487,069 145,907,548 11.685 9.268 9.237 9.268 8.815 9.346 15,979,345 9.1310 2.60%
2021-08-17 0 11.56 11.56 11.58 11.32 12.38 21,309,169 250,301,964 11.746 9.034 9.034 9.049 8.846 9.674 27,268,735 9.1791 -4.15%
2021-08-16 0 12.06 12.06 12.12 11.86 12.44 11,900,994 143,373,443 12.047 9.424 9.424 9.471 9.268 9.721 15,229,362 9.4143 -1.95%
2021-08-13 0 12.30 12.28 12.32 12.00 12.60 28,434,280 349,271,441 12.283 9.612 9.596 9.627 9.377 9.846 36,386,535 9.5989 3.02%
2021-08-12 0 11.94 11.92 11.94 11.52 12.26 24,499,500 288,499,615 11.776 9.331 9.315 9.331 9.002 9.581 31,351,310 9.2022 -1.16%
2021-08-11 0 12.08 12.08 12.10 11.92 12.44 20,352,051 248,127,863 12.192 9.440 9.440 9.456 9.315 9.721 26,043,938 9.5273 0.17%
2021-08-10 0 12.06 12.06 12.08 11.94 12.58 21,192,000 255,678,084 12.065 9.424 9.424 9.440 9.331 9.831 27,118,797 9.4281 -0.99%
2021-08-09 0 12.18 12.16 12.18 11.62 12.46 24,472,966 291,840,426 11.925 9.518 9.502 9.518 9.080 9.737 31,317,355 9.3188 -2.09%
2021-08-06 0 12.44 12.42 12.44 12.24 13.36 33,502,500 418,932,398 12.505 9.721 9.706 9.721 9.565 10.44 42,872,192 9.7717 -4.16%
2021-08-05 0 12.98 12.96 12.98 12.18 13.82 61,982,189 812,299,038 13.105 10.14 10.13 10.14 9.518 10.80 79,316,836 10.241 2.20%
2021-08-04 0 12.70 12.66 12.70 12.14 13.20 83,743,546 1,056,183,553 12.612 9.924 9.893 9.924 9.487 10.32 107,164,222 9.8557 12.19%
2021-08-03 0 11.32 11.30 11.32 10.98 11.80 23,854,206 271,034,747 11.362 8.846 8.830 8.846 8.580 9.221 30,525,546 8.8789 2.91%
2021-08-02 0 11.00 11.00 11.02 9.900 11.06 29,410,057 307,749,008 10.464 8.596 8.596 8.612 7.736 8.643 37,635,209 8.1772 2.04%
2021-07-30 0 10.78 10.76 10.78 10.62 11.18 22,905,322 246,492,856 10.761 8.424 8.408 8.424 8.299 8.737 29,311,286 8.4095 -4.43%
2021-07-29 0 11.28 11.26 11.28 11.02 12.20 39,499,544 449,656,523 11.384 8.815 8.799 8.815 8.612 9.534 50,546,438 8.8959 -0.18%
2021-07-28 0 11.30 11.30 11.32 10.04 11.48 62,667,747 679,872,129 10.849 8.830 8.830 8.846 7.846 8.971 80,194,125 8.4778 10.14%
2021-07-27 0 10.26 10.24 10.26 9.950 11.80 56,016,655 596,062,325 10.641 8.018 8.002 8.018 7.775 9.221 71,682,912 8.3153 -9.52%
2021-07-26 0 11.34 11.34 11.36 10.92 12.38 62,008,794 711,965,645 11.482 8.862 8.862 8.877 8.533 9.674 79,350,881 8.9724 -4.55%
2021-07-23 0 11.88 11.86 11.88 11.20 13.10 85,546,799 1,005,411,515 11.753 9.284 9.268 9.284 8.752 10.24 109,471,794 9.1842 -7.04%
2021-07-22 0 12.78 12.76 12.78 12.08 13.22 48,710,854 616,594,911 12.658 9.987 9.971 9.987 9.440 10.33 62,333,888 9.8918 -0.16%
2021-07-21 0 12.80 12.78 12.80 12.28 13.78 76,906,674 982,685,432 12.778 10.00 9.987 10.00 9.596 10.77 98,415,273 9.9851 -6.16%
2021-07-20 0 13.64 13.62 13.64 13.32 14.02 29,310,379 400,186,418 13.653 10.66 10.64 10.66 10.41 10.96 37,507,654 10.669 -2.01%
2021-07-19 0 13.92 13.90 13.92 13.70 14.68 28,408,742 398,602,298 14.031 10.88 10.86 10.88 10.71 11.47 36,353,855 10.965 -4.53%
2021-07-16 0 14.58 14.54 14.58 14.26 14.84 23,338,960 338,632,129 14.509 11.39 11.36 11.39 11.14 11.60 29,866,200 11.338 -0.27%
2021-07-15 0 14.62 14.62 14.64 13.62 14.98 44,505,533 644,120,704 14.473 11.42 11.42 11.44 10.64 11.71 56,952,459 11.310 6.87%
2021-07-14 0 13.68 13.66 13.68 12.62 14.92 102,694,574 1,382,821,101 13.465 10.69 10.67 10.69 9.862 11.66 131,415,311 10.523 -5.13%
2021-07-13 0 14.42 14.42 14.44 13.52 14.88 66,798,727 944,277,896 14.136 11.27 11.27 11.28 10.57 11.63 85,480,422 11.047 -3.61%
2021-07-12 0 14.96 14.94 14.96 14.70 16.20 35,072,500 532,625,249 15.186 11.69 11.67 11.69 11.49 12.66 44,881,276 11.867 -5.79%
2021-07-09 0 15.88 15.88 15.90 15.00 16.32 27,847,516 438,517,640 15.747 12.41 12.41 12.43 11.72 12.75 35,635,670 12.306 1.53%
2021-07-08 0 15.64 15.64 15.66 15.52 16.16 28,682,429 451,629,704 15.746 12.22 12.22 12.24 12.13 12.63 36,704,085 12.305 -1.76%
2021-07-07 0 15.92 15.92 15.94 14.36 16.18 41,492,033 645,327,271 15.553 12.44 12.44 12.46 11.22 12.64 53,096,169 12.154 9.04%
2021-07-06 0 14.60 14.60 14.62 14.28 15.20 31,506,282 465,864,417 14.786 11.41 11.41 11.42 11.16 11.88 40,317,689 11.555 2.24%
2021-07-05 0 14.28 14.28 14.30 14.00 14.58 16,084,403 229,533,994 14.271 11.16 11.16 11.17 10.94 11.39 20,582,751 11.152 -0.14%
2021-07-02 0 14.30 14.28 14.30 13.62 14.64 25,816,761 364,037,670 14.101 11.17 11.16 11.17 10.64 11.44 33,036,971 11.019 -2.32%
2021-06-30 0 14.64 14.62 14.64 14.38 14.92 18,288,227 266,981,825 14.599 11.44 11.42 11.44 11.24 11.66 23,402,921 11.408 2.09%
2021-06-29 0 14.34 14.34 14.36 13.78 14.72 42,880,085 611,080,596 14.251 11.21 11.21 11.22 10.77 11.50 54,872,419 11.136 -2.45%
2021-06-28 0 14.70 14.68 14.70 13.30 15.18 51,989,916 760,724,178 14.632 11.49 11.47 11.49 10.39 11.86 66,530,010 11.434 10.53%
2021-06-25 0 13.30 13.30 13.32 13.12 13.84 40,870,439 547,425,897 13.394 10.39 10.39 10.41 10.25 10.82 52,300,733 10.467 -1.77%
2021-06-24 0 13.54 13.54 13.56 13.00 13.88 42,735,377 572,622,573 13.399 10.58 10.58 10.60 10.16 10.85 54,687,241 10.471 -2.31%
2021-06-23 0 13.86 13.86 13.88 13.42 14.20 38,757,141 536,268,223 13.837 10.83 10.83 10.85 10.49 11.10 49,596,406 10.813 4.21%
2021-06-22 0 13.30 13.28 13.30 13.14 14.08 35,806,127 484,336,383 13.527 10.39 10.38 10.39 10.27 11.00 45,820,077 10.570 0.76%
2021-06-21 0 13.20 13.20 13.22 12.76 13.70 43,952,038 578,955,972 13.172 10.32 10.32 10.33 9.971 10.71 56,244,167 10.294 0.30%
2021-06-18 0 13.16 13.14 13.16 12.34 13.70 69,057,542 908,465,396 13.155 10.28 10.27 10.28 9.643 10.71 88,370,963 10.280 5.62%
2021-06-17 0 12.46 12.44 12.46 10.82 12.60 68,679,866 828,802,101 12.068 9.737 9.721 9.737 8.455 9.846 87,887,662 9.4302 15.80%
2021-06-16 0 10.76 10.76 10.78 10.34 11.66 68,531,400 752,869,004 10.986 8.408 8.408 8.424 8.080 9.112 87,697,674 8.5848 0.37%
2021-06-15 0 10.72 10.72 10.74 9.880 11.58 113,989,932 1,214,969,961 10.659 8.377 8.377 8.393 7.721 9.049 145,869,658 8.3291 20.72%
2021-06-11 0 8.880 8.880 8.890 8.560 9.120 37,509,100 328,917,306 8.7690 6.939 6.939 6.947 6.689 7.127 47,999,323 6.8525 -2.74%
2021-06-10 0 9.130 9.130 9.140 8.910 9.520 24,662,000 225,226,265 9.1325 7.135 7.135 7.142 6.963 7.439 31,559,257 7.1366 -1.51%
2021-06-09 0 9.270 9.270 9.280 9.110 9.720 17,092,000 159,264,213 9.3181 7.244 7.244 7.252 7.119 7.596 21,872,144 7.2816 -1.07%
2021-06-08 0 9.370 9.360 9.370 8.950 10.18 52,782,096 503,757,538 9.5441 7.322 7.314 7.322 6.994 7.955 67,543,740 7.4582 -5.16%
2021-06-07 0 9.880 9.870 9.880 9.680 10.16 27,765,500 274,992,894 9.9041 7.721 7.713 7.721 7.564 7.940 35,530,717 7.7396 2.70%
2021-06-04 0 9.620 9.610 9.620 9.380 10.50 67,274,935 672,064,698 9.9898 7.518 7.510 7.518 7.330 8.205 86,089,812 7.8066 1.26%
2021-06-03 0 9.500 9.490 9.500 8.800 9.810 47,936,041 455,012,719 9.4921 7.424 7.416 7.424 6.877 7.666 61,342,382 7.4176 6.50%
2021-06-02 0 8.920 8.920 8.940 8.700 9.100 35,311,594 315,094,034 8.9232 6.971 6.971 6.986 6.799 7.111 45,187,238 6.9731 -1.98%
2021-06-01 0 9.100 9.080 9.100 8.280 9.130 39,856,224 353,322,399 8.8649 7.111 7.096 7.111 6.470 7.135 51,002,871 6.9275 9.64%
2021-05-31 0 8.300 8.280 8.300 8.180 8.830 31,021,440 262,075,480 8.4482 6.486 6.470 6.486 6.392 6.900 39,697,250 6.6019 -2.70%
2021-05-28 0 8.530 8.530 8.540 8.080 8.630 36,673,550 308,541,803 8.4132 6.666 6.666 6.674 6.314 6.744 46,930,094 6.5745 4.28%
2021-05-27 0 8.180 8.140 8.180 7.500 8.200 34,900,583 279,639,120 8.0124 6.392 6.361 6.392 5.861 6.408 44,661,279 6.2613 6.93%
2021-05-26 0 7.650 7.600 7.650 7.390 7.860 25,126,290 192,104,684 7.6456 5.978 5.939 5.978 5.775 6.142 32,153,395 5.9746 2.14%
2021-05-25 0 7.490 7.470 7.490 7.130 7.590 23,455,000 173,186,995 7.3838 5.853 5.837 5.853 5.572 5.931 30,014,693 5.7701 1.77%
2021-05-24 0 7.360 7.360 7.370 6.870 7.440 24,443,527 176,989,873 7.2408 5.751 5.751 5.759 5.369 5.814 31,279,683 5.6583 3.95%
2021-05-21 0 7.080 7.070 7.080 6.830 7.370 40,531,553 292,814,504 7.2244 5.533 5.525 5.533 5.337 5.759 51,867,070 5.6455 3.81%
2021-05-20 0 6.820 6.820 6.830 6.710 7.120 10,682,300 73,508,553 6.8813 5.329 5.329 5.337 5.244 5.564 13,669,834 5.3774 -1.02%
2021-05-18 0 6.890 6.890 6.900 6.830 7.150 9,431,600 65,061,487 6.8982 5.384 5.384 5.392 5.337 5.587 12,069,349 5.3906 -1.85%
2021-05-17 0 7.020 7.020 7.030 6.420 7.160 25,457,000 177,472,790 6.9715 5.486 5.486 5.494 5.017 5.595 32,576,595 5.4479 6.04%
2021-05-14 0 6.620 6.610 6.620 6.590 6.990 17,526,500 117,196,861 6.6868 5.173 5.165 5.173 5.150 5.462 22,428,161 5.2254 -3.36%
2021-05-13 0 6.850 6.840 6.850 6.760 7.140 17,897,000 123,532,162 6.9024 5.353 5.345 5.353 5.283 5.580 22,902,279 5.3939 -4.86%
2021-05-12 0 7.200 7.190 7.200 6.320 7.380 44,762,672 309,527,916 6.9149 5.626 5.619 5.626 4.939 5.767 57,281,512 5.4036 14.38%
2021-05-11 0 6.370 6.360 6.370 5.920 6.500 47,056,212 295,674,548 6.2834 4.919 4.912 4.919 4.572 5.020 60,933,922 4.8524 1.92%
2021-05-10 0 6.250 6.250 6.260 6.130 7.400 53,648,190 358,167,113 6.6762 4.827 4.827 4.834 4.734 5.715 69,469,991 5.1557 -14.73%
2021-05-07 0 7.330 7.330 7.350 7.000 7.550 46,814,501 342,157,588 7.3088 5.661 5.661 5.676 5.406 5.830 60,620,926 5.6442 -2.01%
2021-05-06 0 7.480 7.440 7.480 6.600 7.550 53,478,867 381,684,946 7.1371 5.776 5.746 5.776 5.097 5.830 69,250,732 5.5116 14.02%
2021-05-05 0 6.560 6.550 6.560 6.470 6.850 13,744,900 90,900,929 6.6134 5.066 5.058 5.066 4.996 5.290 17,798,514 5.1072 -4.93%
2021-05-04 0 6.900 6.900 6.910 6.630 6.940 11,804,600 81,192,178 6.8780 5.329 5.329 5.336 5.120 5.359 15,285,986 5.3115 2.99%
2021-05-03 0 6.700 6.700 6.710 6.520 6.760 9,156,500 60,683,345 6.6274 5.174 5.174 5.182 5.035 5.220 11,856,914 5.1180 -1.18%
2021-04-30 0 6.780 6.770 6.780 6.590 6.920 11,321,000 76,281,945 6.7381 5.236 5.228 5.236 5.089 5.344 14,659,763 5.2035 -2.02%
2021-04-29 0 6.920 6.920 6.940 6.860 7.100 19,195,007 133,905,997 6.9761 5.344 5.344 5.359 5.298 5.483 24,855,954 5.3873 -2.26%
2021-04-28 0 7.080 7.060 7.080 6.900 7.190 23,191,600 163,625,843 7.0554 5.468 5.452 5.468 5.329 5.552 30,031,213 5.4485 -0.28%
2021-04-27 0 7.100 7.090 7.100 6.660 7.320 41,732,884 296,576,535 7.1065 5.483 5.475 5.483 5.143 5.653 54,040,650 5.4880 7.41%
2021-04-26 0 6.610 6.610 6.640 6.580 6.970 28,386,000 191,661,833 6.7520 5.105 5.105 5.128 5.081 5.383 36,757,534 5.2142 -1.20%
2021-04-23 0 6.690 6.690 6.700 6.650 7.060 34,021,521 232,757,153 6.8415 5.166 5.166 5.174 5.135 5.452 44,055,070 5.2833 0.00%
2021-04-22 0 6.690 6.660 6.690 5.820 6.780 37,824,620 241,540,510 6.3858 5.166 5.143 5.166 4.494 5.236 48,979,770 4.9314 13.97%
2021-04-21 0 5.870 5.850 5.870 5.610 5.950 21,802,000 126,564,184 5.8052 4.533 4.518 4.533 4.332 4.595 28,231,796 4.4830 -1.84%
2021-04-20 0 5.980 5.980 5.990 5.920 6.220 17,899,320 107,907,899 6.0286 4.618 4.618 4.626 4.572 4.803 23,178,146 4.6556 -0.83%
2021-04-19 0 6.030 6.030 6.040 5.880 6.170 10,442,885 62,671,558 6.0014 4.657 4.657 4.664 4.541 4.765 13,522,677 4.6346 -0.66%
2021-04-16 0 6.070 6.060 6.070 6.020 6.320 16,370,792 100,419,971 6.1341 4.688 4.680 4.688 4.649 4.881 21,198,828 4.7371 -2.72%
2021-04-15 0 6.240 6.230 6.240 5.790 6.300 20,805,089 125,747,902 6.0441 4.819 4.811 4.819 4.471 4.865 26,940,878 4.6676 3.14%
2021-04-14 0 6.050 6.050 6.060 5.750 6.490 36,807,145 226,974,586 6.1666 4.672 4.672 4.680 4.440 5.012 47,662,224 4.7621 1.00%
2021-04-13 0 5.990 5.980 5.990 5.300 6.040 42,884,681 246,170,492 5.7403 4.626 4.618 4.626 4.093 4.664 55,532,133 4.4329 15.19%
2021-04-12 0 5.200 5.160 5.200 4.940 5.240 9,723,850 49,457,463 5.0862 4.016 3.985 4.016 3.815 4.047 12,591,586 3.9278 5.48%
2021-04-09 0 4.930 4.920 4.930 4.890 5.100 5,100,500 25,289,790 4.9583 3.807 3.799 3.807 3.776 3.938 6,604,728 3.8290 -2.76%
2021-04-08 0 5.070 5.060 5.070 4.900 5.070 11,657,351 58,454,026 5.0143 3.915 3.908 3.915 3.784 3.915 15,095,310 3.8723 0.00%
2021-04-07 0 5.070 5.060 5.070 4.580 5.080 19,758,523 97,470,145 4.9331 3.915 3.908 3.915 3.537 3.923 25,585,661 3.8096 10.70%
2021-04-01 0 4.580 4.570 4.580 4.510 4.650 6,423,875 29,352,699 4.5693 3.537 3.529 3.537 3.483 3.591 8,318,389 3.5287 0.66%
2021-03-31 0 4.550 4.540 4.550 4.510 4.660 4,962,843 22,679,768 4.5699 3.514 3.506 3.514 3.483 3.599 6,426,473 3.5291 -2.36%
2021-03-30 0 4.660 4.650 4.660 4.600 4.770 7,963,275 37,324,439 4.6871 3.599 3.591 3.599 3.552 3.684 10,311,786 3.6196 0.22%
2021-03-29 0 4.650 4.640 4.650 4.500 4.720 9,450,419 43,602,787 4.6138 3.591 3.583 3.591 3.475 3.645 12,237,515 3.5630 0.22%
2021-03-26 0 4.640 4.630 4.640 4.490 4.760 18,809,000 87,535,305 4.6539 3.583 3.576 3.583 3.467 3.676 24,356,107 3.5940 2.43%
2021-03-25 0 4.530 4.530 4.540 4.400 4.730 34,371,918 158,042,932 4.5980 3.498 3.498 3.506 3.398 3.653 44,508,805 3.5508 2.72%
2021-03-24 0 4.410 4.410 4.420 4.210 4.550 25,785,659 113,544,402 4.4034 3.406 3.406 3.413 3.251 3.514 33,390,306 3.4005 5.25%
2021-03-23 0 4.190 4.180 4.190 4.060 4.280 10,487,162 43,816,204 4.1781 3.236 3.228 3.236 3.135 3.305 13,580,012 3.2265 -1.41%
2021-03-22 0 4.250 4.240 4.250 3.900 4.280 17,066,429 70,006,920 4.1020 3.282 3.274 3.282 3.012 3.305 22,099,621 3.1678 6.25%
2021-03-19 0 4.000 3.990 4.000 3.700 4.040 23,249,327 90,721,051 3.9021 3.089 3.081 3.089 2.857 3.120 30,105,965 3.0134 7.53%
2021-03-18 0 3.720 3.710 3.720 3.700 3.930 9,954,500 37,953,775 3.8127 2.873 2.865 2.873 2.857 3.035 12,890,258 2.9444 -1.33%
2021-03-17 0 3.770 3.760 3.770 3.610 3.800 4,314,000 16,064,783 3.7239 2.911 2.904 2.911 2.788 2.935 5,586,275 2.8758 3.01%
2021-03-16 0 3.660 3.650 3.660 3.560 3.660 2,155,500 7,805,455 3.6212 2.826 2.819 2.826 2.749 2.826 2,791,195 2.7965 2.23%
2021-03-15 0 3.580 3.580 3.590 3.540 3.670 3,120,613 11,193,868 3.5871 2.765 2.765 2.772 2.734 2.834 4,040,937 2.7701 -1.10%
2021-03-12 0 3.620 3.610 3.620 3.560 3.690 1,944,000 7,016,465 3.6093 2.796 2.788 2.796 2.749 2.850 2,517,320 2.7873 0.28%
2021-03-11 0 3.610 3.610 3.620 3.460 3.630 3,173,500 11,362,571 3.5805 2.788 2.788 2.796 2.672 2.803 4,109,421 2.7650 4.64%
2021-03-10 0 3.450 3.440 3.450 3.410 3.580 3,662,372 12,710,962 3.4707 2.664 2.657 2.664 2.633 2.765 4,742,470 2.6802 -1.43%
2021-03-09 0 3.500 3.490 3.500 3.380 3.590 5,837,500 20,369,195 3.4894 2.703 2.695 2.703 2.610 2.772 7,559,082 2.6947 -0.28%
2021-03-08 0 3.510 3.510 3.520 3.480 3.850 7,671,640 27,782,667 3.6215 2.711 2.711 2.718 2.687 2.973 9,934,142 2.7967 -4.62%
2021-03-05 0 3.680 3.680 3.690 3.590 3.750 4,708,000 17,263,640 3.6669 2.842 2.842 2.850 2.772 2.896 6,096,473 2.8317 -0.54%
2021-03-04 0 3.700 3.700 3.710 3.690 3.860 6,755,500 25,192,950 3.7293 2.857 2.857 2.865 2.850 2.981 8,747,817 2.8799 -4.39%
2021-03-03 0 3.870 3.870 3.880 3.810 3.990 5,245,936 20,446,425 3.8976 2.989 2.989 2.996 2.942 3.081 6,793,055 3.0099 1.04%
2021-03-02 0 3.830 3.820 3.830 3.710 3.900 4,582,431 17,446,296 3.8072 2.958 2.950 2.958 2.865 3.012 5,933,871 2.9401 1.06%
2021-03-01 0 3.790 3.780 3.790 3.700 3.890 8,314,408 31,814,042 3.8264 2.927 2.919 2.927 2.857 3.004 10,766,474 2.9549 2.43%
2021-02-26 0 3.700 3.630 3.700 3.500 3.710 7,723,000 27,941,017 3.6179 2.857 2.803 2.857 2.703 2.865 10,000,649 2.7939 -0.27%
2021-02-25 0 3.710 3.680 3.710 3.640 3.750 6,105,000 22,545,068 3.6929 2.865 2.842 2.865 2.811 2.896 7,905,473 2.8518 3.34%
2021-02-24 0 3.590 3.580 3.590 3.580 3.950 8,181,251 30,243,193 3.6966 2.772 2.765 2.772 2.765 3.050 10,594,047 2.8547 -5.77%
2021-02-23 0 3.810 3.810 3.820 3.800 4.040 9,720,100 38,171,193 3.9270 2.942 2.942 2.950 2.935 3.120 12,586,730 3.0327 -1.30%
2021-02-22 0 3.860 3.850 3.860 3.630 4.110 19,754,682 76,740,661 3.8847 2.981 2.973 2.981 2.803 3.174 25,580,687 2.9999 6.04%
2021-02-19 0 3.640 3.640 3.650 3.520 3.660 4,375,587 15,720,267 3.5927 2.811 2.811 2.819 2.718 2.826 5,666,025 2.7745 1.39%
2021-02-18 0 3.590 3.590 3.600 3.570 3.720 6,936,088 25,190,391 3.6318 2.772 2.772 2.780 2.757 2.873 8,981,663 2.8046 -1.37%
2021-02-17 0 3.640 3.640 3.650 3.570 3.780 4,909,538 17,827,130 3.6311 2.811 2.811 2.819 2.757 2.919 6,357,448 2.8041 -1.36%
2021-02-16 0 3.690 3.680 3.690 3.590 3.730 3,353,500 12,256,485 3.6548 2.850 2.842 2.850 2.772 2.880 4,342,507 2.8224 3.36%
2021-02-11 0 3.570 3.560 3.570 3.510 3.580 1,156,738 4,098,324 3.5430 2.757 2.749 2.757 2.711 2.765 1,497,881 2.7361 0.28%
2021-02-10 0 3.560 3.550 3.560 3.470 3.600 7,488,500 26,397,300 3.5250 2.749 2.741 2.749 2.680 2.780 9,696,991 2.7222 0.85%
2021-02-09 0 3.530 3.530 3.540 3.500 3.670 4,351,500 15,501,842 3.5624 2.726 2.726 2.734 2.703 2.834 5,634,834 2.7511 -2.22%
2021-02-08 0 3.610 3.610 3.620 3.600 3.730 6,310,528 23,023,744 3.6485 2.788 2.788 2.796 2.780 2.880 8,171,614 2.8175 0.00%
2021-02-05 0 3.610 3.600 3.610 3.480 3.640 8,640,790 30,894,019 3.5754 2.788 2.780 2.788 2.687 2.811 11,189,112 2.7611 1.69%
2021-02-04 0 3.550 3.540 3.550 3.360 3.600 8,214,326 28,706,709 3.4947 2.741 2.734 2.741 2.595 2.780 10,636,876 2.6988 5.03%
2021-02-03 0 3.380 3.380 3.390 3.310 3.480 10,266,893 34,562,119 3.3664 2.610 2.610 2.618 2.556 2.687 13,294,781 2.5997 -2.87%
2021-02-02 0 3.480 3.480 3.490 3.410 3.580 8,156,000 28,439,535 3.4869 2.687 2.687 2.695 2.633 2.765 10,561,349 2.6928 0.00%
2021-02-01 0 3.480 3.470 3.480 3.390 3.540 8,134,000 28,070,155 3.4510 2.687 2.680 2.687 2.618 2.734 10,532,861 2.6650 0.00%
2021-01-29 0 3.480 3.480 3.490 3.430 3.540 5,022,500 17,517,595 3.4878 2.687 2.687 2.695 2.649 2.734 6,503,724 2.6935 -0.29%
2021-01-28 0 3.490 3.490 3.500 3.400 3.600 6,915,000 24,117,865 3.4878 2.695 2.695 2.703 2.626 2.780 8,954,356 2.6934 -3.32%
2021-01-27 0 3.610 3.600 3.610 3.510 3.680 4,627,500 16,604,960 3.5883 2.788 2.780 2.788 2.711 2.842 5,992,232 2.7711 -0.55%
2021-01-26 0 3.630 3.620 3.630 3.550 3.720 10,851,500 39,330,405 3.6244 2.803 2.796 2.803 2.741 2.873 14,051,799 2.7990 -2.42%
2021-01-25 0 3.720 3.720 3.730 3.720 3.880 7,033,500 26,462,315 3.7623 2.873 2.873 2.880 2.873 2.996 9,107,804 2.9055 -3.38%
2021-01-22 0 3.850 3.830 3.850 3.720 3.910 11,807,831 44,881,784 3.8010 2.973 2.958 2.973 2.873 3.019 15,290,169 2.9353 -1.53%
2021-01-21 0 3.910 3.910 3.920 3.900 4.350 16,253,500 66,082,775 4.0658 3.019 3.019 3.027 3.012 3.359 21,046,945 3.1398 -4.17%
2021-01-20 0 4.080 4.080 4.090 3.880 4.090 10,910,144 43,550,661 3.9918 3.151 3.151 3.159 2.996 3.159 14,127,739 3.0826 3.82%
2021-01-19 0 3.930 3.910 3.930 3.830 4.020 9,783,000 38,333,990 3.9184 3.035 3.019 3.035 2.958 3.104 12,668,180 3.0260 2.34%
2021-01-18 0 3.840 3.830 3.840 3.750 3.890 6,216,568 23,724,865 3.8164 2.965 2.958 2.965 2.896 3.004 8,049,944 2.9472 0.79%
2021-01-15 0 3.810 3.810 3.820 3.680 3.830 5,568,500 21,058,050 3.7816 2.942 2.942 2.950 2.842 2.958 7,210,749 2.9204 1.33%
2021-01-14 0 3.760 3.760 3.770 3.730 3.870 4,539,260 17,172,270 3.7831 2.904 2.904 2.911 2.880 2.989 5,877,968 2.9215 -1.57%
2021-01-13 0 3.820 3.810 3.820 3.770 3.920 7,254,385 27,857,593 3.8401 2.950 2.942 2.950 2.911 3.027 9,393,832 2.9655 -0.52%
2021-01-12 0 3.840 3.820 3.840 3.560 3.840 5,332,574 20,094,336 3.7682 2.965 2.950 2.965 2.749 2.965 6,905,244 2.9100 1.86%
2021-01-11 0 3.770 3.760 3.770 3.720 4.070 10,235,545 39,273,848 3.8370 2.911 2.904 2.911 2.873 3.143 13,254,188 2.9631 -5.75%
2021-01-08 0 4.000 4.000 4.010 3.830 4.120 12,272,360 49,118,903 4.0024 3.089 3.089 3.097 2.958 3.182 15,891,696 3.0909 4.17%
2021-01-07 0 3.840 3.830 3.840 3.710 3.920 8,959,500 34,197,540 3.8169 2.965 2.958 2.965 2.865 3.027 11,601,815 2.9476 0.52%
2021-01-06 0 3.820 3.810 3.820 3.770 3.920 7,688,736 29,452,691 3.8306 2.950 2.942 2.950 2.911 3.027 9,956,280 2.9582 -0.26%
2021-01-05 0 3.830 3.830 3.840 3.730 3.880 5,045,500 19,302,727 3.8257 2.958 2.958 2.965 2.880 2.996 6,533,507 2.9544 -0.26%
2021-01-04 0 3.840 3.830 3.840 3.700 3.900 10,704,000 40,493,605 3.7830 2.965 2.958 2.965 2.857 3.012 13,860,799 2.9214 -0.78%
2020-12-31 0 3.870 3.870 3.890 3.860 4.020 5,302,900 20,846,096 3.9311 2.989 2.989 3.004 2.981 3.104 6,866,819 3.0358 -0.77%
2020-12-30 0 3.900 3.900 3.910 3.610 3.980 21,586,189 83,282,391 3.8581 3.012 3.012 3.019 2.788 3.074 27,952,338 2.9794 7.73%
2020-12-29 0 3.620 3.610 3.620 3.450 3.640 7,062,900 25,106,657 3.5547 2.796 2.788 2.796 2.664 2.811 9,145,874 2.7451 3.43%
2020-12-28 0 3.500 3.500 3.510 3.360 3.520 5,854,000 20,272,880 3.4631 2.703 2.703 2.711 2.595 2.718 7,580,448 2.6744 2.04%
2020-12-24 0 3.430 3.420 3.430 3.390 3.510 2,019,383 6,951,181 3.4422 2.649 2.641 2.649 2.618 2.711 2,614,935 2.6583 -2.00%
2020-12-23 0 3.500 3.500 3.510 3.200 3.530 15,046,571 52,021,736 3.4574 2.703 2.703 2.711 2.471 2.726 19,484,071 2.6700 9.37%
2020-12-22 0 3.200 3.200 3.220 3.200 3.520 10,283,550 34,795,331 3.3836 2.471 2.471 2.487 2.471 2.718 13,316,351 2.6130 -3.03%
2020-12-21 0 3.300 3.290 3.300 3.070 3.470 11,610,964 38,346,135 3.3026 2.548 2.541 2.548 2.371 2.680 15,035,243 2.5504 7.49%
2020-12-18 0 3.070 3.070 3.100 3.040 3.160 4,792,338 14,744,313 3.0766 2.371 2.371 2.394 2.348 2.440 6,205,683 2.3759 -2.23%
2020-12-17 0 3.140 3.120 3.140 3.070 3.180 4,910,921 15,302,383 3.1160 2.425 2.409 2.425 2.371 2.456 6,359,239 2.4063 0.96%
2020-12-16 0 3.110 3.100 3.110 3.100 3.240 4,148,652 13,063,468 3.1488 2.402 2.394 2.402 2.394 2.502 5,372,163 2.4317 -4.60%
2020-12-15 0 3.260 3.250 3.260 3.200 3.300 3,546,520 11,545,605 3.2555 2.518 2.510 2.518 2.471 2.548 4,592,452 2.5140 1.87%
2020-12-14 0 3.200 3.200 3.210 3.020 3.320 7,111,500 22,576,570 3.1747 2.471 2.471 2.479 2.332 2.564 9,208,807 2.4516 -3.32%
2020-12-11 0 3.310 3.300 3.310 3.270 3.390 6,765,000 22,386,197 3.3091 2.556 2.548 2.556 2.525 2.618 8,760,118 2.5555 -1.19%
2020-12-10 0 3.350 3.340 3.350 3.320 3.410 4,862,671 16,311,654 3.3545 2.587 2.579 2.587 2.564 2.633 6,296,759 2.5905 0.00%
2020-12-09 0 3.350 3.350 3.360 3.350 3.540 8,028,553 27,424,776 3.4159 2.587 2.587 2.595 2.587 2.734 10,396,315 2.6379 -2.33%
2020-12-08 0 3.430 3.420 3.430 3.400 3.490 4,524,680 15,529,833 3.4323 2.649 2.641 2.649 2.626 2.695 5,859,088 2.6506 -1.72%
2020-12-07 0 3.490 3.470 3.490 3.430 3.570 6,500,500 22,619,845 3.4797 2.695 2.680 2.695 2.649 2.757 8,417,613 2.6872 -1.97%
2020-12-04 0 3.560 3.550 3.560 3.480 3.600 6,986,093 24,660,459 3.5299 2.749 2.741 2.749 2.687 2.780 9,046,415 2.7260 0.28%
2020-12-03 0 3.550 3.540 3.550 3.320 3.620 13,526,883 47,342,009 3.4998 2.741 2.734 2.741 2.564 2.796 17,516,200 2.7028 7.90%
2020-12-02 0 3.290 3.290 3.300 3.270 3.420 14,077,000 46,910,375 3.3324 2.541 2.541 2.548 2.525 2.641 18,228,556 2.5735 -2.08%
2020-12-01 0 3.360 3.350 3.370 3.250 3.400 3,345,941 11,240,056 3.3593 2.595 2.587 2.602 2.510 2.626 4,332,718 2.5942 1.82%
2020-11-30 0 3.300 3.280 3.300 3.240 3.420 5,630,500 18,657,815 3.3137 2.548 2.533 2.548 2.502 2.641 7,291,034 2.5590 -1.20%
2020-11-27 0 3.340 3.330 3.340 3.300 3.390 2,117,542 7,043,226 3.3261 2.579 2.572 2.579 2.548 2.618 2,742,043 2.5686 0.00%
2020-11-26 0 3.340 3.330 3.340 3.270 3.380 4,995,907 16,570,862 3.3169 2.579 2.572 2.579 2.525 2.610 6,469,288 2.5615 1.83%
2020-11-25 0 3.280 3.280 3.290 3.270 3.470 7,517,739 25,159,182 3.3466 2.533 2.533 2.541 2.525 2.680 9,734,853 2.5844 -3.81%
2020-11-24 0 3.410 3.400 3.410 3.320 3.450 3,396,165 11,508,821 3.3888 2.633 2.626 2.633 2.564 2.664 4,397,754 2.6170 0.89%
2020-11-23 0 3.380 3.370 3.380 3.350 3.500 7,343,000 24,970,335 3.4006 2.610 2.602 2.610 2.587 2.703 9,508,581 2.6261 -1.46%
2020-11-20 0 3.430 3.420 3.430 3.400 3.530 10,077,000 34,901,695 3.4635 2.649 2.641 2.649 2.626 2.726 13,048,886 2.6747 0.00%
2020-11-19 0 3.430 3.430 3.440 3.410 3.620 13,338,254 46,817,111 3.5100 2.649 2.649 2.657 2.633 2.796 17,271,941 2.7106 -4.19%
2020-11-18 0 3.580 3.570 3.580 3.360 3.580 16,030,285 55,746,326 3.4776 2.765 2.757 2.765 2.595 2.765 20,757,900 2.6855 2.29%
2020-11-17 0 3.500 3.490 3.500 3.170 3.500 32,278,966 109,300,075 3.3861 2.703 2.695 2.703 2.448 2.703 41,798,604 2.6149 11.46%
2020-11-16 0 3.140 3.130 3.140 3.110 3.210 6,364,286 20,047,304 3.1500 2.425 2.417 2.425 2.402 2.479 8,241,227 2.4326 1.62%
2020-11-13 0 3.090 3.090 3.100 3.060 3.230 8,912,578 27,631,611 3.1003 2.386 2.386 2.394 2.363 2.494 11,541,055 2.3942 -2.22%
2020-11-12 0 3.160 3.150 3.160 2.910 3.240 20,296,455 63,272,982 3.1174 2.440 2.433 2.440 2.247 2.502 26,282,239 2.4074 8.59%
2020-11-11 0 2.910 2.910 2.920 2.870 3.110 10,081,532 30,146,680 2.9903 2.247 2.247 2.255 2.216 2.402 13,054,754 2.3092 -1.36%
2020-11-10 0 2.950 2.950 2.970 2.920 3.170 12,976,368 39,167,815 3.0184 2.278 2.278 2.294 2.255 2.448 16,803,329 2.3310 -5.14%
2020-11-09 0 3.110 3.100 3.110 2.870 3.120 22,523,822 67,213,665 2.9841 2.402 2.394 2.402 2.216 2.409 29,166,496 2.3045 11.07%
2020-11-06 0 2.800 2.790 2.800 2.750 2.850 8,416,500 23,622,495 2.8067 2.162 2.155 2.162 2.124 2.201 10,898,675 2.1675 1.82%
2020-11-05 0 2.750 2.750 2.760 2.680 2.830 5,377,500 14,823,907 2.7567 2.124 2.124 2.131 2.070 2.185 6,963,420 2.1288 1.85%
2020-11-04 0 2.700 2.700 2.710 2.570 2.720 5,677,262 15,168,481 2.6718 2.085 2.085 2.093 1.985 2.101 7,351,587 2.0633 2.66%
2020-11-03 0 2.630 2.630 2.640 2.610 2.680 3,984,661 10,508,705 2.6373 2.031 2.031 2.039 2.016 2.070 5,159,808 2.0366 -0.75%
2020-11-02 0 2.650 2.630 2.650 2.600 2.700 3,008,001 7,974,557 2.6511 2.046 2.031 2.046 2.008 2.085 3,895,114 2.0473 1.53%
2020-10-30 0 2.610 2.610 2.620 2.590 2.720 6,501,317 17,129,087 2.6347 2.016 2.016 2.023 2.000 2.101 8,418,670 2.0347 -3.69%
2020-10-29 0 2.710 2.710 2.720 2.680 2.750 4,008,000 10,878,260 2.7141 2.093 2.093 2.101 2.070 2.124 5,190,030 2.0960 -2.17%
2020-10-28 0 2.770 2.760 2.770 2.760 2.900 6,095,952 17,152,551 2.8138 2.139 2.131 2.139 2.131 2.240 7,893,756 2.1729 -2.81%
2020-10-27 0 2.850 2.840 2.850 2.750 2.890 9,523,500 26,988,566 2.8339 2.201 2.193 2.201 2.124 2.232 12,332,149 2.1885 2.15%
2020-10-23 0 2.790 2.780 2.790 2.750 2.810 2,831,500 7,873,205 2.7806 2.155 2.147 2.155 2.124 2.170 3,666,559 2.1473 -0.36%
2020-10-22 0 2.800 2.740 2.800 2.720 2.800 4,815,000 13,345,845 2.7717 2.162 2.116 2.162 2.101 2.162 6,235,029 2.1405 0.72%
2020-10-21 0 2.780 2.780 2.790 2.760 2.850 4,115,637 11,537,552 2.8033 2.147 2.147 2.155 2.131 2.201 5,329,411 2.1649 -0.71%
2020-10-20 0 2.800 2.790 2.800 2.700 2.800 3,807,626 10,511,980 2.7608 2.162 2.155 2.162 2.085 2.162 4,930,562 2.1320 1.08%
2020-10-19 0 2.770 2.770 2.780 2.740 2.930 5,329,500 14,954,020 2.8059 2.139 2.139 2.147 2.116 2.263 6,901,264 2.1669 -1.77%
2020-10-16 0 2.820 2.820 2.830 2.620 2.860 10,130,799 28,438,410 2.8071 2.178 2.178 2.185 2.023 2.209 13,118,551 2.1678 8.46%
2020-10-15 0 2.600 2.600 2.610 2.600 2.800 6,075,865 16,367,658 2.6939 2.008 2.008 2.016 2.008 2.162 7,867,745 2.0803 -6.81%
2020-10-14 0 2.790 2.780 2.790 2.690 2.950 19,581,501 54,501,248 2.7833 2.155 2.147 2.155 2.077 2.278 25,356,432 2.1494 -5.42%
2020-10-12 0 2.950 2.940 2.950 2.590 2.980 53,727,400 154,671,550 2.8788 2.278 2.270 2.278 2.000 2.301 69,572,561 2.2232 17.53%
2020-10-09 0 2.510 2.510 2.520 2.500 2.640 3,692,000 9,389,515 2.5432 1.938 1.938 1.946 1.931 2.039 4,780,836 1.9640 -4.92%
2020-10-08 0 2.640 2.630 2.640 2.510 2.650 6,169,980 15,896,150 2.5764 2.039 2.031 2.039 1.938 2.046 7,989,616 1.9896 3.94%
2020-10-07 0 2.540 2.540 2.550 2.480 2.570 3,767,500 9,592,395 2.5461 1.962 1.962 1.969 1.915 1.985 4,878,602 1.9662 1.60%
2020-10-06 0 2.500 2.490 2.500 2.390 2.530 4,696,745 11,702,928 2.4917 1.931 1.923 1.931 1.846 1.954 6,081,898 1.9242 3.31%
2020-10-05 0 2.420 2.420 2.430 2.310 2.450 4,585,500 10,948,963 2.3877 1.869 1.869 1.877 1.784 1.892 5,937,845 1.8439 5.68%
2020-09-30 0 2.290 2.280 2.290 2.260 2.370 2,357,000 5,393,539 2.2883 1.768 1.761 1.768 1.745 1.830 3,052,121 1.7671 0.00%
2020-09-29 0 2.290 2.280 2.290 2.280 2.320 923,500 2,118,338 2.2938 1.768 1.761 1.768 1.761 1.792 1,195,856 1.7714 0.44%
2020-09-28 0 2.280 2.260 2.290 2.230 2.290 5,208,668 11,732,829 2.2526 1.761 1.745 1.768 1.722 1.768 6,744,796 1.7395 1.33%
2020-09-25 0 2.250 2.240 2.250 2.230 2.310 3,380,500 7,604,815 2.2496 1.738 1.730 1.738 1.722 1.784 4,377,469 1.7373 -1.75%
2020-09-24 0 2.290 2.290 2.300 2.280 2.390 4,065,000 9,381,417 2.3079 1.768 1.768 1.776 1.761 1.846 5,263,840 1.7822 -1.72%
2020-09-23 0 2.330 2.320 2.330 2.270 2.340 2,276,000 5,263,142 2.3125 1.799 1.792 1.799 1.753 1.807 2,947,233 1.7858 0.00%
2020-09-22 0 2.330 2.320 2.330 2.270 2.360 4,125,400 9,511,514 2.3056 1.799 1.792 1.799 1.753 1.823 5,342,053 1.7805 0.00%
2020-09-21 0 2.330 2.320 2.330 2.330 2.410 2,237,000 5,290,855 2.3652 1.799 1.792 1.799 1.799 1.861 2,896,731 1.8265 -2.10%
2020-09-18 0 2.380 2.370 2.380 2.360 2.400 2,845,500 6,756,177 2.3743 1.838 1.830 1.838 1.823 1.853 3,684,688 1.8336 0.42%
2020-09-17 0 2.370 2.360 2.370 2.350 2.410 1,741,203 4,119,563 2.3659 1.830 1.823 1.830 1.815 1.861 2,254,715 1.8271 -1.25%
2020-09-16 0 2.400 2.390 2.400 2.390 2.450 2,992,000 7,242,690 2.4207 1.853 1.846 1.853 1.846 1.892 3,874,394 1.8694 0.00%
2020-09-15 0 2.400 2.380 2.400 2.360 2.420 4,353,500 10,383,640 2.3851 1.853 1.838 1.853 1.823 1.869 5,637,424 1.8419 0.84%
2020-09-14 0 2.380 2.370 2.380 2.350 2.410 5,528,941 13,119,200 2.3728 1.838 1.830 1.838 1.815 1.861 7,159,524 1.8324 0.42%
2020-09-11 0 2.370 2.360 2.370 2.320 2.370 4,217,500 9,926,380 2.3536 1.830 1.823 1.830 1.792 1.830 5,461,315 1.8176 1.28%
2020-09-10 0 2.340 2.330 2.340 2.320 2.360 2,867,500 6,714,675 2.3416 1.807 1.799 1.807 1.792 1.823 3,713,177 1.8083 1.52%
2020-09-09 0 2.370 2.370 2.380 2.340 2.380 3,469,500 8,194,121 2.3618 1.780 1.780 1.788 1.758 1.788 4,619,410 1.7738 -0.42%
2020-09-08 0 2.380 2.370 2.380 2.360 2.420 2,743,000 6,518,040 2.3762 1.788 1.780 1.788 1.773 1.818 3,652,123 1.7847 0.00%
2020-09-07 0 2.380 2.380 2.400 2.350 2.450 3,950,527 9,454,417 2.3932 1.788 1.788 1.803 1.765 1.840 5,259,865 1.7975 -1.65%
2020-09-04 0 2.420 2.410 2.420 2.370 2.440 4,352,089 10,461,527 2.4038 1.818 1.810 1.818 1.780 1.833 5,794,518 1.8054 0.00%
2020-09-03 0 2.420 2.410 2.420 2.400 2.460 4,378,247 10,611,265 2.4236 1.818 1.810 1.818 1.803 1.848 5,829,346 1.8203 0.41%
2020-09-02 0 2.410 2.410 2.420 2.400 2.540 13,156,762 31,970,209 2.4299 1.810 1.810 1.818 1.803 1.908 17,517,358 1.8251 -5.12%
2020-09-01 0 2.540 2.540 2.550 2.500 2.630 4,121,000 10,490,665 2.5457 1.908 1.908 1.915 1.878 1.975 5,486,839 1.9120 -1.55%
2020-08-31 0 2.580 2.580 2.600 2.580 2.770 8,458,000 22,631,725 2.6758 1.938 1.938 1.953 1.938 2.080 11,261,267 2.0097 0.00%
2020-08-28 0 2.580 2.580 2.600 2.450 2.700 12,679,500 33,213,567 2.6195 1.938 1.938 1.953 1.840 2.028 16,881,915 1.9674 3.61%
2020-08-27 0 2.490 2.490 2.500 2.420 2.520 2,487,500 6,116,905 2.4591 1.870 1.870 1.878 1.818 1.893 3,311,942 1.8469 0.00%
2020-08-26 0 2.490 2.490 2.520 2.480 2.640 3,736,834 9,416,440 2.5199 1.870 1.870 1.893 1.863 1.983 4,975,347 1.8926 -4.96%
2020-08-25 0 2.620 2.620 2.630 2.540 2.640 5,804,070 15,118,919 2.6049 1.968 1.968 1.975 1.908 1.983 7,727,735 1.9564 2.75%
2020-08-24 0 2.550 2.540 2.550 2.480 2.570 2,894,894 7,288,961 2.5179 1.915 1.908 1.915 1.863 1.930 3,854,360 1.8911 2.41%
2020-08-21 0 2.490 2.490 2.510 2.430 2.510 2,477,500 6,178,150 2.4937 1.870 1.870 1.885 1.825 1.885 3,298,627 1.8729 1.63%
2020-08-20 0 2.450 2.440 2.450 2.400 2.450 2,089,000 5,062,595 2.4235 1.840 1.833 1.840 1.803 1.840 2,781,365 1.8202 0.00%
2020-08-19 0 2.450 2.440 2.450 2.400 2.510 2,183,500 5,352,347 2.4513 1.840 1.833 1.840 1.803 1.885 2,907,186 1.8411 -2.00%
2020-08-18 0 2.500 2.500 2.520 2.500 2.570 2,483,500 6,272,385 2.5256 1.878 1.878 1.893 1.878 1.930 3,306,616 1.8969 -2.34%
2020-08-17 0 2.560 2.550 2.560 2.530 2.620 3,252,500 8,347,407 2.5665 1.923 1.915 1.923 1.900 1.968 4,330,488 1.9276 -1.16%
2020-08-14 0 2.590 2.580 2.590 2.440 2.630 9,184,000 23,552,105 2.5645 1.945 1.938 1.945 1.833 1.975 12,227,888 1.9261 4.86%
2020-08-13 0 2.470 2.440 2.470 2.430 2.480 2,347,589 5,752,745 2.4505 1.855 1.833 1.855 1.825 1.863 3,125,659 1.8405 0.41%
2020-08-12 0 2.460 2.450 2.460 2.370 2.460 2,473,751 5,955,717 2.4076 1.848 1.840 1.848 1.780 1.848 3,293,636 1.8083 1.23%
2020-08-11 0 2.430 2.420 2.430 2.370 2.440 3,418,500 8,262,955 2.4171 1.825 1.818 1.825 1.780 1.833 4,551,507 1.8154 3.40%
2020-08-10 0 2.350 2.340 2.350 2.270 2.360 3,496,662 8,108,819 2.3190 1.765 1.758 1.765 1.705 1.773 4,655,574 1.7417 1.73%
2020-08-07 0 2.310 2.300 2.310 2.260 2.370 3,860,000 8,953,324 2.3195 1.735 1.727 1.735 1.697 1.780 5,139,335 1.7421 -2.12%
2020-08-06 0 2.360 2.350 2.360 2.300 2.380 2,998,500 7,022,245 2.3419 1.773 1.765 1.773 1.727 1.788 3,992,304 1.7589 2.16%
2020-08-05 0 2.310 2.310 2.320 2.280 2.330 2,794,786 6,458,396 2.3109 1.735 1.735 1.742 1.712 1.750 3,721,073 1.7356 0.43%
2020-08-04 0 2.300 2.300 2.310 2.270 2.330 4,715,771 10,814,750 2.2933 1.727 1.727 1.735 1.705 1.750 6,278,737 1.7224 0.00%
2020-08-03 0 2.300 2.290 2.300 2.260 2.360 3,737,300 8,596,389 2.3002 1.727 1.720 1.727 1.697 1.773 4,975,968 1.7276 -0.86%
2020-07-31 0 2.320 2.320 2.340 2.310 2.360 3,369,700 7,879,442 2.3383 1.742 1.742 1.758 1.735 1.773 4,486,533 1.7562 0.43%
2020-07-30 0 2.310 2.310 2.320 2.300 2.390 3,519,742 8,215,259 2.3341 1.735 1.735 1.742 1.727 1.795 4,686,304 1.7530 -2.12%
2020-07-29 0 2.360 2.360 2.370 2.320 2.440 3,461,693 8,166,862 2.3592 1.773 1.773 1.780 1.742 1.833 4,609,015 1.7719 -2.88%
2020-07-28 0 2.430 2.420 2.440 2.370 2.470 995,500 2,398,270 2.4091 1.825 1.818 1.833 1.780 1.855 1,325,442 1.8094 2.53%
2020-07-27 0 2.370 2.370 2.400 2.350 2.450 2,136,500 5,124,465 2.3985 1.780 1.780 1.803 1.765 1.840 2,844,608 1.8015 -2.07%
2020-07-24 0 2.420 2.420 2.430 2.390 2.480 5,157,230 12,466,902 2.4174 1.818 1.818 1.825 1.795 1.863 6,866,510 1.8156 -2.42%
2020-07-23 0 2.480 2.470 2.480 2.420 2.500 4,774,292 11,795,659 2.4707 1.863 1.855 1.863 1.818 1.878 6,356,654 1.8556 2.48%
2020-07-22 0 2.420 2.420 2.430 2.320 2.480 9,111,272 22,164,861 2.4327 1.818 1.818 1.825 1.742 1.863 12,131,056 1.8271 3.42%
2020-07-21 0 2.340 2.330 2.340 2.310 2.350 4,404,374 10,280,316 2.3341 1.758 1.750 1.758 1.735 1.765 5,864,132 1.7531 1.30%
2020-07-20 0 2.310 2.300 2.310 2.280 2.360 5,092,500 11,756,450 2.3086 1.735 1.727 1.735 1.712 1.773 6,780,327 1.7339 -0.86%
2020-07-17 0 2.330 2.320 2.330 2.300 2.340 2,172,582 5,039,863 2.3198 1.750 1.742 1.750 1.727 1.758 2,892,649 1.7423 1.30%
2020-07-16 0 2.300 2.270 2.300 2.280 2.360 7,072,000 16,358,117 2.3131 1.727 1.705 1.727 1.712 1.773 9,415,900 1.7373 -1.71%
2020-07-15 0 2.340 2.340 2.350 2.310 2.360 9,255,400 21,591,418 2.3328 1.758 1.758 1.765 1.735 1.773 12,322,953 1.7521 1.30%
2020-07-14 0 2.310 2.300 2.310 2.300 2.540 19,008,644 44,868,963 2.3605 1.735 1.727 1.735 1.727 1.908 25,308,751 1.7729 -7.97%
2020-07-13 0 2.510 2.510 2.520 2.470 2.660 14,753,637 37,314,819 2.5292 1.885 1.885 1.893 1.855 1.998 19,643,491 1.8996 -5.99%
2020-07-10 0 2.670 2.640 2.670 2.630 2.700 3,718,284 9,877,904 2.6566 2.005 1.983 2.005 1.975 2.028 4,950,649 1.9953 -1.11%
2020-07-09 0 2.700 2.690 2.700 2.630 2.800 7,352,421 19,912,405 2.7083 2.028 2.020 2.028 1.975 2.103 9,789,262 2.0341 1.12%
2020-07-08 0 2.670 2.670 2.680 2.550 2.680 9,269,554 24,191,277 2.6098 2.005 2.005 2.013 1.915 2.013 12,341,798 1.9601 0.75%
2020-07-07 0 2.650 2.650 2.660 2.630 2.760 14,235,633 38,270,222 2.6883 1.990 1.990 1.998 1.975 2.073 18,953,803 2.0191 1.92%
2020-07-06 0 2.600 2.590 2.600 2.550 2.620 9,681,069 25,077,745 2.5904 1.953 1.945 1.953 1.915 1.968 12,889,703 1.9456 1.96%
2020-07-03 0 2.550 2.540 2.550 2.550 2.670 8,627,936 22,131,874 2.5651 1.915 1.908 1.915 1.915 2.005 11,487,526 1.9266 -3.41%
2020-07-02 0 2.640 2.630 2.640 2.580 2.680 5,058,000 13,370,795 2.6435 1.983 1.975 1.983 1.938 2.013 6,734,392 1.9854 2.33%
2020-06-30 0 2.580 2.580 2.590 2.540 2.640 5,734,113 14,799,613 2.5810 1.938 1.938 1.945 1.908 1.983 7,634,592 1.9385 -0.39%
2020-06-29 0 2.590 2.570 2.590 2.530 2.620 5,454,500 13,956,685 2.5587 1.945 1.930 1.945 1.900 1.968 7,262,306 1.9218 -1.15%
2020-06-26 0 2.620 2.610 2.630 2.570 2.650 1,866,061 4,865,983 2.6076 1.968 1.960 1.975 1.930 1.990 2,484,537 1.9585 -2.24%
2020-06-24 0 2.680 2.670 2.680 2.630 2.680 1,167,894 3,106,603 2.6600 2.013 2.005 2.013 1.975 2.013 1,554,974 1.9978 1.52%
2020-06-23 0 2.640 2.630 2.640 2.620 2.720 1,389,000 3,674,895 2.6457 1.983 1.975 1.983 1.968 2.043 1,849,362 1.9871 -2.22%
2020-06-22 0 2.700 2.690 2.700 2.630 2.710 4,143,647 11,117,131 2.6829 2.028 2.020 2.028 1.975 2.035 5,516,992 2.0151 2.66%
2020-06-19 0 2.630 2.630 2.640 2.570 2.640 6,394,000 16,623,182 2.5998 1.975 1.975 1.983 1.930 1.983 8,513,188 1.9526 0.77%
2020-06-18 0 2.610 2.610 2.620 2.600 2.710 5,921,727 15,532,483 2.6230 1.960 1.960 1.968 1.953 2.035 7,884,388 1.9700 -2.25%
2020-06-17 0 2.670 2.670 2.690 2.650 2.740 10,302,291 27,786,668 2.6971 2.005 2.005 2.020 1.990 2.058 13,716,819 2.0257 0.38%
2020-06-16 0 2.660 2.660 2.670 2.640 2.730 6,464,890 17,262,724 2.6702 1.998 1.998 2.005 1.983 2.050 8,607,573 2.0055 -0.37%
2020-06-15 0 2.670 2.670 2.680 2.650 2.730 4,020,500 10,752,075 2.6743 2.005 2.005 2.013 1.990 2.050 5,353,030 2.0086 -1.11%
2020-06-12 0 2.700 2.700 2.710 2.560 2.710 4,577,199 12,220,448 2.6699 2.028 2.028 2.035 1.923 2.035 6,094,238 2.0052 0.37%
2020-06-11 0 2.690 2.690 2.710 2.680 2.850 11,618,500 31,760,560 2.7336 2.020 2.020 2.035 2.013 2.141 15,469,264 2.0531 -5.61%
2020-06-10 0 2.850 2.840 2.850 2.780 2.860 6,354,758 17,947,815 2.8243 2.141 2.133 2.141 2.088 2.148 8,460,940 2.1213 1.42%
2020-06-09 0 2.810 2.810 2.820 2.740 2.870 11,462,000 32,409,150 2.8275 2.111 2.111 2.118 2.058 2.156 15,260,894 2.1237 3.31%
2020-06-08 0 2.720 2.710 2.720 2.700 2.830 7,817,500 21,672,248 2.7723 2.043 2.035 2.043 2.028 2.126 10,408,484 2.0822 1.87%
2020-06-05 0 2.670 2.670 2.690 2.610 2.700 2,025,750 5,400,900 2.6661 2.005 2.005 2.020 1.960 2.028 2,697,152 2.0024 0.00%
2020-06-04 0 2.670 2.660 2.670 2.630 2.700 2,891,500 7,735,530 2.6753 2.005 1.998 2.005 1.975 2.028 3,849,841 2.0093 1.14%
2020-06-03 0 2.640 2.630 2.640 2.620 2.680 3,560,000 9,458,595 2.6569 1.983 1.975 1.983 1.968 2.013 4,739,904 1.9955 1.15%
2020-06-02 0 2.610 2.600 2.610 2.560 2.630 3,810,500 9,926,427 2.6050 1.960 1.953 1.960 1.923 1.975 5,073,429 1.9566 1.16%
2020-06-01 0 2.580 2.580 2.590 2.530 2.580 6,026,500 15,446,540 2.5631 1.938 1.938 1.945 1.900 1.938 8,023,886 1.9251 3.20%
2020-05-29 0 2.500 2.490 2.500 2.410 2.520 3,949,000 9,834,040 2.4903 1.878 1.870 1.878 1.810 1.893 5,257,832 1.8704 0.81%
2020-05-28 0 2.480 2.480 2.500 2.470 2.570 5,271,000 13,214,706 2.5071 1.863 1.863 1.878 1.855 1.930 7,017,988 1.8830 -4.25%
2020-05-27 0 2.590 2.590 2.600 2.570 2.740 6,101,000 16,000,727 2.6226 1.945 1.945 1.953 1.930 2.058 8,123,078 1.9698 -3.00%
2020-05-26 0 2.670 2.650 2.670 2.590 2.710 5,121,000 13,677,030 2.6708 2.005 1.990 2.005 1.945 2.035 6,818,273 2.0059 3.49%
2020-05-25 0 2.580 2.580 2.590 2.510 2.590 4,707,000 12,069,967 2.5643 1.938 1.938 1.945 1.885 1.945 6,267,059 1.9259 -2.64%
2020-05-22 0 2.650 2.650 2.670 2.600 2.750 10,968,093 29,289,756 2.6705 1.990 1.990 2.005 1.953 2.065 14,603,290 2.0057 -4.33%
2020-05-21 0 2.770 2.770 2.780 2.740 2.820 1,968,500 5,447,297 2.7672 2.080 2.080 2.088 2.058 2.118 2,620,927 2.0784 -0.36%
2020-05-20 0 2.780 2.780 2.790 2.770 2.880 7,220,226 20,411,069 2.8269 2.088 2.088 2.095 2.080 2.163 9,613,253 2.1232 -2.11%
2020-05-19 0 2.840 2.840 2.850 2.730 2.890 5,367,000 15,283,967 2.8478 2.133 2.133 2.141 2.050 2.171 7,145,805 2.1389 4.80%
2020-05-18 0 2.710 2.710 2.730 2.700 2.780 6,591,520 18,063,120 2.7404 2.035 2.035 2.050 2.028 2.088 8,776,173 2.0582 -1.09%
2020-05-15 0 2.740 2.740 2.750 2.740 2.840 2,684,500 7,408,540 2.7597 2.058 2.058 2.065 2.058 2.133 3,574,234 2.0728 0.37%
2020-05-14 0 2.730 2.730 2.750 2.710 2.870 7,863,000 21,666,155 2.7555 2.050 2.050 2.065 2.035 2.156 10,469,064 2.0695 -3.87%
2020-05-13 0 2.840 2.840 2.860 2.840 2.920 6,754,000 19,341,812 2.8638 2.133 2.133 2.148 2.133 2.193 8,992,504 2.1509 -1.90%
2020-05-12 0 2.970 2.970 2.980 2.950 3.040 4,113,500 12,257,887 2.9799 2.174 2.174 2.182 2.160 2.226 5,618,740 2.1816 -1.00%
2020-05-11 0 3.000 3.000 3.010 2.960 3.120 5,348,900 16,070,627 3.0045 2.196 2.196 2.204 2.167 2.284 7,306,207 2.1996 -1.32%
2020-05-08 0 3.040 3.030 3.040 2.910 3.070 8,261,500 24,896,055 3.0135 2.226 2.218 2.226 2.130 2.248 11,284,605 2.2062 5.56%
2020-05-07 0 2.880 2.870 2.880 2.850 2.980 6,028,500 17,429,630 2.8912 2.108 2.101 2.108 2.086 2.182 8,234,490 2.1167 -1.37%
2020-05-06 0 2.920 2.920 2.930 2.880 2.960 5,863,225 17,146,807 2.9245 2.138 2.138 2.145 2.108 2.167 8,008,737 2.1410 1.39%
2020-05-05 0 2.880 2.880 2.890 2.880 2.940 2,900,500 8,390,550 2.8928 2.108 2.108 2.116 2.108 2.152 3,961,871 2.1178 0.00%
2020-05-04 0 2.880 2.880 2.930 2.810 2.940 8,216,500 23,574,791 2.8692 2.108 2.108 2.145 2.057 2.152 11,223,139 2.1006 -3.03%
2020-04-29 0 2.970 2.960 2.970 2.950 3.020 2,218,500 6,593,915 2.9722 2.174 2.167 2.174 2.160 2.211 3,030,309 2.1760 -0.34%
2020-04-28 0 2.980 2.980 3.000 2.860 3.050 6,631,500 19,688,790 2.9690 2.182 2.182 2.196 2.094 2.233 9,058,144 2.1736 1.71%
2020-04-27 0 2.930 2.920 2.930 2.860 3.030 6,390,096 18,741,948 2.9330 2.145 2.138 2.145 2.094 2.218 8,728,404 2.1472 -1.68%
2020-04-24 0 2.980 2.980 2.990 2.840 3.020 13,064,824 38,507,355 2.9474 2.182 2.182 2.189 2.079 2.211 17,845,595 2.1578 4.56%
2020-04-23 0 2.850 2.850 2.860 2.810 2.890 5,312,500 15,181,140 2.8576 2.086 2.086 2.094 2.057 2.116 7,256,487 2.0921 1.79%
2020-04-22 0 2.800 2.800 2.810 2.720 2.870 8,614,800 23,916,370 2.7762 2.050 2.050 2.057 1.991 2.101 11,767,187 2.0325 0.00%
2020-04-21 0 2.800 2.800 2.810 2.770 2.920 15,217,000 42,905,530 2.8196 2.050 2.050 2.057 2.028 2.138 20,785,310 2.0642 0.00%
2020-04-20 0 2.800 2.800 2.810 2.670 2.840 6,414,500 17,695,155 2.7586 2.050 2.050 2.057 1.955 2.079 8,761,738 2.0196 2.94%
2020-04-17 0 2.720 2.710 2.720 2.620 2.740 11,306,887 30,517,523 2.6990 1.991 1.984 1.991 1.918 2.006 15,444,381 1.9760 3.82%
2020-04-16 0 2.620 2.620 2.630 2.560 2.650 4,037,314 10,522,410 2.6063 1.918 1.918 1.925 1.874 1.940 5,514,676 1.9081 -0.38%
2020-04-15 0 2.630 2.630 2.640 2.600 2.730 7,881,500 20,949,725 2.6581 1.925 1.925 1.933 1.903 1.999 10,765,553 1.9460 -0.38%
2020-04-14 0 2.640 2.630 2.640 2.550 2.690 10,177,190 26,745,421 2.6280 1.933 1.925 1.933 1.867 1.969 13,901,298 1.9240 -1.86%
2020-04-09 0 2.690 2.690 2.700 2.580 2.720 17,244,500 46,175,545 2.6777 1.969 1.969 1.977 1.889 1.991 23,554,727 1.9604 4.26%
2020-04-08 0 2.580 2.580 2.600 2.570 2.670 9,700,000 25,356,642 2.6141 1.889 1.889 1.903 1.882 1.955 13,249,491 1.9138 0.00%
2020-04-07 0 2.580 2.580 2.590 2.530 2.620 11,511,000 29,669,565 2.5775 1.889 1.889 1.896 1.852 1.918 15,723,185 1.8870 2.38%
2020-04-06 0 2.520 2.520 2.530 2.380 2.590 3,137,394 7,701,275 2.4547 1.845 1.845 1.852 1.742 1.896 4,285,451 1.7971 1.61%
2020-04-03 0 2.480 2.480 2.500 2.470 2.560 1,857,000 4,653,520 2.5059 1.816 1.816 1.830 1.808 1.874 2,536,526 1.8346 -1.59%
2020-04-02 0 2.520 2.520 2.530 2.360 2.590 5,532,000 13,602,488 2.4589 1.845 1.845 1.852 1.728 1.896 7,556,308 1.8002 1.61%
2020-04-01 0 2.480 2.480 2.490 2.460 2.610 6,887,000 17,452,512 2.5341 1.816 1.816 1.823 1.801 1.911 9,407,139 1.8552 -2.75%
2020-03-31 0 2.550 2.520 2.550 2.480 2.590 5,211,490 13,190,979 2.5311 1.867 1.845 1.867 1.816 1.896 7,118,515 1.8531 0.00%
2020-03-30 0 2.550 2.550 2.560 2.420 2.690 17,803,561 45,791,473 2.5720 1.867 1.867 1.874 1.772 1.969 24,318,363 1.8830 2.00%
2020-03-27 0 2.500 2.490 2.500 2.480 2.560 10,380,000 26,111,565 2.5156 1.830 1.823 1.830 1.816 1.874 14,178,321 1.8417 3.73%
2020-03-26 0 2.410 2.410 2.440 2.400 2.500 9,183,000 22,496,430 2.4498 1.764 1.764 1.786 1.757 1.830 12,543,307 1.7935 0.00%
2020-03-25 0 2.410 2.390 2.410 2.360 2.540 13,740,989 33,800,044 2.4598 1.764 1.750 1.764 1.728 1.860 18,769,187 1.8008 2.99%
2020-03-24 0 2.340 2.330 2.340 2.220 2.350 9,750,500 22,400,215 2.2973 1.713 1.706 1.713 1.625 1.720 13,318,470 1.6819 7.83%
2020-03-23 0 2.170 2.170 2.180 2.160 2.280 10,370,000 23,082,525 2.2259 1.589 1.589 1.596 1.581 1.669 14,164,662 1.6296 -6.47%
2020-03-20 0 2.320 2.320 2.330 2.130 2.360 11,968,614 27,499,151 2.2976 1.698 1.698 1.706 1.559 1.728 16,348,252 1.6821 8.41%
2020-03-19 0 2.140 2.130 2.140 2.040 2.400 15,595,935 33,234,802 2.1310 1.567 1.559 1.567 1.493 1.757 21,302,908 1.5601 -7.76%
2020-03-18 0 2.320 2.290 2.320 2.230 2.510 9,227,500 21,788,489 2.3613 1.698 1.677 1.698 1.633 1.838 12,604,091 1.7287 -4.13%
2020-03-17 0 2.420 2.420 2.430 2.300 2.530 14,815,529 35,438,368 2.3920 1.772 1.772 1.779 1.684 1.852 20,236,930 1.7512 -6.92%
2020-03-16 0 2.600 2.590 2.600 2.530 2.740 6,533,500 16,888,487 2.5849 1.903 1.896 1.903 1.852 2.006 8,924,284 1.8924 -3.35%
2020-03-13 0 2.690 2.690 2.700 2.500 2.720 12,725,500 33,190,115 2.6082 1.969 1.969 1.977 1.830 1.991 17,382,103 1.9094 -2.54%
2020-03-12 0 2.760 2.760 2.770 2.710 2.890 5,799,280 16,072,972 2.7715 2.021 2.021 2.028 1.984 2.116 7,921,393 2.0291 -4.83%
2020-03-11 0 2.900 2.900 2.910 2.850 2.980 10,982,500 32,060,264 2.9192 2.123 2.123 2.130 2.086 2.182 15,001,292 2.1372 2.11%
2020-03-10 0 2.840 2.840 2.880 2.840 2.970 12,613,500 36,415,030 2.8870 2.079 2.079 2.108 2.079 2.174 17,229,119 2.1136 -4.05%
2020-03-09 0 2.960 2.950 2.960 2.870 3.010 9,886,326 28,901,544 2.9234 2.167 2.160 2.167 2.101 2.204 13,503,999 2.1402 -3.27%
2020-03-06 0 3.060 3.060 3.070 3.030 3.140 6,135,634 18,823,005 3.0678 2.240 2.240 2.248 2.218 2.299 8,380,828 2.2460 -2.55%
2020-03-05 0 3.140 3.140 3.150 3.070 3.170 13,205,029 41,293,694 3.1271 2.299 2.299 2.306 2.248 2.321 18,037,105 2.2894 0.64%
2020-03-04 0 3.120 3.110 3.120 3.030 3.220 12,276,199 37,884,093 3.0860 2.284 2.277 2.284 2.218 2.357 16,768,391 2.2593 -2.19%
2020-03-03 0 3.190 3.190 3.200 3.150 3.230 4,185,000 13,387,847 3.1990 2.335 2.335 2.343 2.306 2.365 5,716,404 2.3420 1.27%
2020-03-02 0 3.150 3.140 3.150 3.090 3.180 5,114,536 16,119,527 3.1517 2.306 2.299 2.306 2.262 2.328 6,986,082 2.3074 0.32%
2020-02-28 0 3.140 3.140 3.150 3.060 3.250 12,254,000 38,510,977 3.1427 2.299 2.299 2.306 2.240 2.379 16,738,069 2.3008 -3.38%
2020-02-27 0 3.250 3.250 3.260 3.220 3.280 4,395,500 14,306,615 3.2548 2.379 2.379 2.387 2.357 2.401 6,003,932 2.3829 -0.91%
2020-02-26 0 3.280 3.270 3.280 3.230 3.300 5,995,500 19,590,135 3.2675 2.401 2.394 2.401 2.365 2.416 8,189,415 2.3921 -0.91%
2020-02-25 0 3.310 3.310 3.320 3.260 3.350 4,476,500 14,788,250 3.3035 2.423 2.423 2.431 2.387 2.453 6,114,572 2.4185 0.30%
2020-02-24 0 3.300 3.300 3.310 3.270 3.390 8,127,455 26,972,841 3.3187 2.416 2.416 2.423 2.394 2.482 11,101,510 2.4297 -4.07%
2020-02-21 0 3.440 3.430 3.440 3.370 3.470 10,248,854 35,001,699 3.4152 2.518 2.511 2.518 2.467 2.540 13,999,186 2.5003 -1.43%
2020-02-20 0 3.490 3.490 3.500 3.480 3.540 7,334,500 25,664,047 3.4991 2.555 2.555 2.562 2.548 2.592 10,018,391 2.5617 -0.85%
2020-02-19 0 3.520 3.510 3.520 3.500 3.590 4,152,494 14,658,701 3.5301 2.577 2.570 2.577 2.562 2.628 5,672,003 2.5844 0.00%
2020-02-18 0 3.520 3.520 3.530 3.510 3.670 9,213,500 32,821,040 3.5623 2.577 2.577 2.584 2.570 2.687 12,584,968 2.6080 -4.35%
2020-02-17 0 3.680 3.670 3.680 3.570 3.710 2,561,645 9,383,912 3.6632 2.694 2.687 2.694 2.614 2.716 3,499,020 2.6819 1.94%
2020-02-14 0 3.610 3.610 3.630 3.600 3.680 2,213,000 8,031,072 3.6290 2.643 2.643 2.658 2.636 2.694 3,022,796 2.6568 -1.10%
2020-02-13 0 3.650 3.640 3.650 3.640 3.740 3,263,000 11,980,872 3.6717 2.672 2.665 2.672 2.665 2.738 4,457,020 2.6881 -1.08%
2020-02-12 0 3.690 3.680 3.690 3.580 3.750 8,910,560 32,998,943 3.7034 2.701 2.694 2.701 2.621 2.745 12,171,174 2.7112 3.94%
2020-02-11 0 3.550 3.540 3.550 3.490 3.590 7,673,000 27,091,142 3.5307 2.599 2.592 2.599 2.555 2.628 10,480,757 2.5848 0.28%
2020-02-10 0 3.540 3.530 3.540 3.480 3.580 3,934,469 13,872,746 3.5260 2.592 2.584 2.592 2.548 2.621 5,374,197 2.5814 -1.67%
2020-02-07 0 3.600 3.590 3.600 3.580 3.650 3,445,500 12,414,772 3.6032 2.636 2.628 2.636 2.621 2.672 4,706,301 2.6379 -0.83%
2020-02-06 0 3.630 3.620 3.630 3.560 3.690 4,227,500 15,357,279 3.6327 2.658 2.650 2.658 2.606 2.701 5,774,456 2.6595 0.83%
2020-02-05 0 3.600 3.590 3.600 3.520 3.730 9,745,000 35,271,172 3.6194 2.636 2.628 2.636 2.577 2.731 13,310,958 2.6498 4.96%
2020-02-04 0 3.430 3.430 3.440 3.390 3.550 11,319,186 38,704,719 3.4194 2.511 2.511 2.518 2.482 2.599 15,461,181 2.5033 -1.15%
2020-02-03 0 3.470 3.470 3.490 3.410 3.550 7,536,779 26,188,529 3.4748 2.540 2.540 2.555 2.496 2.599 10,294,689 2.5439 -2.25%
2020-01-31 0 3.550 3.540 3.550 3.550 3.680 6,811,500 24,371,998 3.5781 2.599 2.592 2.599 2.599 2.694 9,304,011 2.6195 -2.20%
2020-01-30 0 3.630 3.620 3.630 3.580 3.900 6,666,014 24,423,836 3.6639 2.658 2.650 2.658 2.621 2.855 9,105,288 2.6824 -6.68%
2020-01-29 0 3.890 3.880 3.890 3.810 4.040 5,716,000 22,456,313 3.9287 2.848 2.841 2.848 2.789 2.958 7,807,638 2.8762 -3.95%
2020-01-24 0 4.050 4.050 4.060 3.940 4.100 4,265,500 17,143,280 4.0191 2.965 2.965 2.972 2.884 3.002 5,826,361 2.9424 0.25%
2020-01-23 0 4.040 4.030 4.040 3.990 4.100 6,486,163 26,100,630 4.0240 2.958 2.950 2.958 2.921 3.002 8,859,625 2.9460 -0.98%
2020-01-22 0 4.080 4.080 4.090 3.910 4.090 7,212,764 29,056,993 4.0286 2.987 2.987 2.994 2.863 2.994 9,852,109 2.9493 0.49%
2020-01-21 0 4.060 4.060 4.070 4.040 4.300 12,393,764 50,873,161 4.1047 2.972 2.972 2.980 2.958 3.148 16,928,976 3.0051 -6.02%
2020-01-20 0 4.320 4.320 4.330 4.320 4.450 2,432,500 10,582,951 4.3506 3.163 3.163 3.170 3.163 3.258 3,322,617 3.1851 -2.70%
2020-01-17 0 4.440 4.440 4.450 4.340 4.440 4,051,096 17,867,352 4.4105 3.251 3.251 3.258 3.177 3.251 5,533,501 3.2289 2.78%
2020-01-16 0 4.320 4.320 4.330 4.300 4.400 5,738,500 24,957,978 4.3492 3.163 3.163 3.170 3.148 3.221 7,838,372 3.1841 -1.59%
2020-01-15 0 4.390 4.380 4.390 4.310 4.430 6,295,000 27,607,501 4.3856 3.214 3.207 3.214 3.155 3.243 8,598,510 3.2107 0.23%
2020-01-14 0 4.380 4.370 4.380 4.310 4.390 2,437,000 10,628,492 4.3613 3.207 3.199 3.207 3.155 3.214 3,328,764 3.1929 1.39%
2020-01-13 0 4.320 4.310 4.320 4.260 4.360 2,568,790 11,080,474 4.3135 3.163 3.155 3.163 3.119 3.192 3,508,779 3.1579 0.00%
2020-01-10 0 4.320 4.320 4.330 4.290 4.400 5,476,345 23,827,926 4.3511 3.163 3.163 3.170 3.141 3.221 7,480,287 3.1854 -0.69%
2020-01-09 0 4.350 4.350 4.370 4.120 4.390 8,191,454 35,354,837 4.3161 3.185 3.185 3.199 3.016 3.214 11,188,928 3.1598 5.07%
2020-01-08 0 4.140 4.130 4.140 4.120 4.180 2,452,994 10,153,205 4.1391 3.031 3.024 3.031 3.016 3.060 3,350,611 3.0303 -1.90%
2020-01-07 0 4.220 4.210 4.220 4.060 4.270 5,485,000 23,084,145 4.2086 3.089 3.082 3.089 2.972 3.126 7,492,109 3.0811 3.43%
2020-01-06 0 4.080 4.070 4.080 4.060 4.160 2,333,064 9,592,368 4.1115 2.987 2.980 2.987 2.972 3.046 3,186,795 3.0100 -0.49%
2020-01-03 0 4.100 4.100 4.120 4.100 4.200 3,820,500 15,796,240 4.1346 3.002 3.002 3.016 3.002 3.075 5,218,524 3.0270 -0.73%
2020-01-02 0 4.130 4.130 4.140 4.100 4.160 2,454,000 10,160,930 4.1406 3.024 3.024 3.031 3.002 3.046 3,351,985 3.0313 -0.24%
2019-12-31 0 4.140 4.130 4.140 4.100 4.200 1,439,500 5,937,750 4.1249 3.031 3.024 3.031 3.002 3.075 1,966,252 3.0198 -1.43%
2019-12-30 0 4.200 4.190 4.200 4.060 4.210 4,308,001 17,725,774 4.1146 3.075 3.068 3.075 2.972 3.082 5,884,415 3.0123 0.72%
2019-12-27 0 4.170 4.160 4.170 4.170 4.230 5,460,366 22,900,514 4.1940 3.053 3.046 3.053 3.053 3.097 7,458,461 3.0704 -0.48%
2019-12-24 0 4.190 4.190 4.200 4.170 4.240 1,279,000 5,385,240 4.2105 3.068 3.068 3.075 3.053 3.104 1,747,021 3.0825 0.00%
2019-12-23 0 4.190 4.180 4.190 4.120 4.220 3,493,500 14,646,930 4.1926 3.068 3.060 3.068 3.016 3.089 4,771,866 3.0694 1.95%
2019-12-20 0 4.110 4.100 4.110 4.090 4.240 7,740,000 32,109,901 4.1486 3.009 3.002 3.009 2.994 3.104 10,572,274 3.0372 -0.48%
2019-12-19 0 4.130 4.130 4.140 4.000 4.240 21,597,425 87,651,818 4.0584 3.024 3.024 3.031 2.928 3.104 29,500,504 2.9712 2.74%
2019-12-18 0 4.020 4.020 4.030 4.000 4.070 3,529,000 14,234,325 4.0335 2.943 2.943 2.950 2.928 2.980 4,820,356 2.9530 -0.74%
2019-12-17 0 4.050 4.040 4.050 4.000 4.090 5,948,581 24,024,788 4.0387 2.965 2.958 2.965 2.928 2.994 8,125,327 2.9568 -0.25%
2019-12-16 0 4.060 4.050 4.060 4.040 4.120 4,241,854 17,248,741 4.0663 2.972 2.965 2.972 2.958 3.016 5,794,063 2.9770 -0.73%
2019-12-13 0 4.090 4.080 4.090 3.980 4.130 13,150,450 53,230,862 4.0478 2.994 2.987 2.994 2.914 3.024 17,962,554 2.9634 2.76%
2019-12-12 0 3.980 3.980 3.990 3.850 4.020 9,981,919 39,696,385 3.9768 2.914 2.914 2.921 2.819 2.943 13,634,572 2.9115 2.84%
2019-12-11 0 3.870 3.870 3.880 3.800 3.900 6,925,788 26,642,217 3.8468 2.833 2.833 2.841 2.782 2.855 9,460,120 2.8163 0.52%
2019-12-10 0 3.850 3.850 3.860 3.820 3.970 5,686,000 21,898,340 3.8513 2.819 2.819 2.826 2.797 2.906 7,766,660 2.8195 -2.04%
2019-12-09 0 3.930 3.910 3.930 3.900 4.020 3,229,000 12,743,985 3.9467 2.877 2.863 2.877 2.855 2.943 4,410,578 2.8894 -0.25%
2019-12-06 0 3.940 3.940 3.950 3.910 4.000 5,111,100 20,221,096 3.9563 2.884 2.884 2.892 2.863 2.928 6,981,389 2.8964 -0.25%
2019-12-05 0 3.950 3.940 3.950 3.880 4.000 4,453,163 17,528,480 3.9362 2.892 2.884 2.892 2.841 2.928 6,082,695 2.8817 0.51%
2019-12-04 0 3.930 3.920 3.930 3.900 4.030 6,643,573 26,331,047 3.9634 2.877 2.870 2.877 2.855 2.950 9,074,635 2.9016 -2.96%
2019-12-03 0 4.050 4.040 4.050 3.970 4.070 6,831,862 27,485,011 4.0231 2.965 2.958 2.965 2.906 2.980 9,331,824 2.9453 0.25%
2019-12-02 0 4.040 4.040 4.050 4.010 4.080 6,348,500 25,688,585 4.0464 2.958 2.958 2.965 2.936 2.987 8,671,587 2.9624 0.25%
2019-11-29 0 4.030 4.020 4.030 3.990 4.090 7,570,509 30,397,877 4.0153 2.950 2.943 2.950 2.921 2.994 10,340,762 2.9396 -1.23%
2019-11-28 0 4.080 4.070 4.080 4.020 4.150 4,660,158 18,930,467 4.0622 2.987 2.980 2.987 2.943 3.038 6,365,435 2.9739 -0.73%
2019-11-27 0 4.110 4.100 4.110 4.080 4.160 4,502,500 18,531,692 4.1159 3.009 3.002 3.009 2.987 3.046 6,150,086 3.0132 0.24%
2019-11-26 0 4.100 4.090 4.100 4.060 4.210 8,336,715 34,210,865 4.1036 3.002 2.994 3.002 2.972 3.082 11,387,343 3.0043 -2.61%
2019-11-25 0 4.210 4.200 4.210 4.120 4.240 8,124,732 33,882,906 4.1703 3.082 3.075 3.082 3.016 3.104 11,097,790 3.0531 1.94%
2019-11-22 0 4.130 4.120 4.140 4.080 4.270 7,840,420 32,444,572 4.1381 3.024 3.016 3.031 2.987 3.126 10,709,441 3.0295 -1.90%
2019-11-21 0 4.210 4.200 4.210 4.150 4.310 7,262,807 30,597,948 4.2130 3.082 3.075 3.082 3.038 3.155 9,920,464 3.0843 -2.09%
2019-11-20 0 4.300 4.300 4.320 4.270 4.430 5,080,500 21,935,529 4.3176 3.148 3.148 3.163 3.126 3.243 6,939,592 3.1609 -2.27%
2019-11-19 0 4.400 4.390 4.400 4.250 4.430 6,188,649 26,583,185 4.2955 3.221 3.214 3.221 3.111 3.243 8,453,242 3.1447 3.29%
2019-11-18 0 4.260 4.260 4.270 4.250 4.340 3,116,500 13,325,665 4.2758 3.119 3.119 3.126 3.111 3.177 4,256,911 3.1304 -1.16%
2019-11-15 0 4.310 4.310 4.320 4.310 4.430 2,551,003 11,060,656 4.3358 3.155 3.155 3.163 3.155 3.243 3,484,484 3.1743 -0.92%
2019-11-14 0 4.350 4.330 4.350 4.250 4.460 7,495,435 32,430,586 4.3267 3.185 3.170 3.185 3.111 3.265 10,238,216 3.1676 -1.81%
2019-11-13 0 4.430 4.410 4.430 4.310 4.450 4,206,506 18,535,398 4.4064 3.243 3.229 3.243 3.155 3.258 5,745,780 3.2259 1.37%
2019-11-12 0 4.370 4.350 4.370 4.310 4.410 5,503,063 24,014,380 4.3638 3.199 3.185 3.199 3.155 3.229 7,516,782 3.1948 -0.23%
2019-11-11 0 4.380 4.370 4.380 4.370 4.580 8,423,290 37,270,532 4.4247 3.207 3.199 3.207 3.199 3.353 11,505,599 3.2393 -4.58%
2019-11-08 0 4.590 4.590 4.600 4.570 4.640 5,254,200 24,177,990 4.6017 3.360 3.360 3.368 3.346 3.397 7,176,853 3.3689 -1.08%
2019-11-07 0 4.640 4.630 4.640 4.560 4.690 5,794,500 26,968,890 4.6542 3.397 3.390 3.397 3.338 3.434 7,914,864 3.4074 0.65%
2019-11-06 0 4.610 4.610 4.620 4.500 4.630 4,928,541 22,601,872 4.5859 3.375 3.375 3.382 3.294 3.390 6,732,027 3.3574 0.22%
2019-11-05 0 4.600 4.580 4.600 4.570 4.700 15,984,757 73,920,032 4.6244 3.368 3.353 3.368 3.346 3.441 21,834,010 3.3855 -1.92%
2019-11-04 0 4.690 4.690 4.700 4.660 4.750 7,847,223 36,785,489 4.6877 3.434 3.434 3.441 3.412 3.477 10,718,733 3.4319 0.64%
2019-11-01 0 4.660 4.650 4.660 4.500 4.670 4,114,885 18,974,387 4.6112 3.412 3.404 3.412 3.294 3.419 5,620,632 3.3758 2.19%
2019-10-31 0 4.560 4.530 4.560 4.520 4.630 5,784,014 26,351,828 4.5560 3.338 3.316 3.338 3.309 3.390 7,900,540 3.3354 0.00%
2019-10-30 0 4.560 4.550 4.560 4.550 4.630 6,320,501 28,844,505 4.5636 3.338 3.331 3.338 3.331 3.390 8,633,342 3.3411 -0.65%
2019-10-29 0 4.590 4.580 4.590 4.420 4.610 8,491,026 38,359,719 4.5177 3.360 3.353 3.360 3.236 3.375 11,598,121 3.3074 3.15%
2019-10-28 0 4.450 4.440 4.450 4.400 4.480 4,576,097 20,323,442 4.4412 3.258 3.251 3.258 3.221 3.280 6,250,614 3.2514 0.68%
2019-10-25 0 4.420 4.420 4.430 4.420 4.480 7,256,500 32,206,976 4.4384 3.236 3.236 3.243 3.236 3.280 9,911,849 3.2493 -0.67%
2019-10-24 0 4.450 4.440 4.450 4.430 4.600 16,411,000 73,283,385 4.4655 3.258 3.251 3.258 3.243 3.368 22,416,227 3.2692 -3.47%
2019-10-23 0 4.610 4.600 4.610 4.480 4.670 16,762,000 76,932,965 4.5897 3.375 3.368 3.375 3.280 3.419 22,895,667 3.3602 3.83%
2019-10-22 0 4.440 4.430 4.440 4.430 4.580 5,435,500 24,297,652 4.4702 3.251 3.243 3.251 3.243 3.353 7,424,496 3.2726 -2.84%
2019-10-21 0 4.570 4.560 4.570 4.500 4.720 9,480,000 43,406,270 4.5787 3.346 3.338 3.346 3.294 3.456 12,948,987 3.3521 -2.56%
2019-10-18 0 4.690 4.680 4.690 4.660 5.280 30,966,000 151,131,826 4.8806 3.434 3.426 3.434 3.412 3.866 42,297,293 3.5731 -11.68%
2019-10-17 0 5.310 5.300 5.310 5.100 5.390 14,737,000 77,680,438 5.2711 3.887 3.880 3.887 3.734 3.946 20,129,665 3.8590 1.92%
2019-10-16 0 5.210 5.200 5.210 5.060 5.320 21,528,000 112,229,295 5.2132 3.814 3.807 3.814 3.704 3.895 29,405,675 3.8166 3.17%
2019-10-15 0 5.050 5.050 5.060 4.570 5.080 21,698,000 106,410,887 4.9042 3.697 3.697 3.704 3.346 3.719 29,637,882 3.5904 10.26%
2019-10-14 0 4.580 4.580 4.590 4.450 4.650 6,352,500 29,089,697 4.5793 3.353 3.353 3.360 3.258 3.404 8,677,051 3.3525 4.33%
2019-10-11 0 4.390 4.390 4.400 4.390 4.520 6,751,000 29,979,630 4.4408 3.214 3.214 3.221 3.214 3.309 9,221,373 3.2511 -0.68%
2019-10-10 0 4.420 4.420 4.450 4.350 4.470 10,886,647 48,126,093 4.4207 3.236 3.236 3.258 3.185 3.273 14,870,364 3.2364 0.91%
2019-10-09 0 4.380 4.370 4.380 4.350 4.520 6,426,000 28,441,572 4.4260 3.207 3.199 3.207 3.185 3.309 8,777,446 3.2403 -0.68%
2019-10-08 0 4.410 4.400 4.410 4.400 4.590 6,599,500 29,584,002 4.4828 3.229 3.221 3.229 3.221 3.360 9,014,435 3.2818 -0.45%
2019-10-04 0 4.430 4.410 4.430 4.320 4.560 5,437,108 24,077,087 4.4283 3.243 3.229 3.243 3.163 3.338 7,426,692 3.2420 -0.89%
2019-10-03 0 4.470 4.470 4.480 4.300 4.510 7,686,000 34,216,076 4.4517 3.273 3.273 3.280 3.148 3.302 10,498,514 3.2591 3.95%
2019-10-02 0 4.300 4.290 4.300 4.210 4.300 2,966,000 12,666,435 4.2705 3.148 3.141 3.148 3.082 3.148 4,051,339 3.1265 1.42%
2019-09-30 0 4.240 4.240 4.250 4.200 4.330 3,984,700 16,950,704 4.2539 3.104 3.104 3.111 3.075 3.170 5,442,809 3.1143 -0.93%
2019-09-27 0 4.280 4.270 4.280 4.180 4.330 5,341,500 22,856,260 4.2790 3.133 3.126 3.133 3.060 3.170 7,296,099 3.1327 0.47%
2019-09-26 0 4.260 4.250 4.260 4.210 4.420 10,607,000 45,189,775 4.2604 3.119 3.111 3.119 3.082 3.236 14,488,387 3.1190 -2.07%
2019-09-25 0 4.350 4.340 4.350 4.320 4.520 4,684,000 20,504,317 4.3775 3.185 3.177 3.185 3.163 3.309 6,398,002 3.2048 -3.33%
2019-09-24 0 4.500 4.490 4.500 4.480 4.590 5,965,000 26,912,165 4.5117 3.294 3.287 3.294 3.280 3.360 8,147,754 3.3030 -1.10%
2019-09-23 0 4.550 4.540 4.550 4.520 4.670 5,479,000 25,109,214 4.5828 3.331 3.324 3.331 3.309 3.419 7,483,914 3.3551 -1.73%
2019-09-20 0 4.630 4.630 4.640 4.550 4.730 10,423,500 48,192,023 4.6234 3.390 3.390 3.397 3.331 3.463 14,237,739 3.3848 -1.07%
2019-09-19 0 4.680 4.680 4.690 4.420 4.790 18,687,000 87,114,517 4.6618 3.426 3.426 3.434 3.236 3.507 25,525,076 3.4129 5.41%
2019-09-18 0 4.440 4.410 4.440 4.340 4.470 8,785,915 38,874,617 4.4247 3.251 3.229 3.251 3.177 3.273 12,000,918 3.2393 3.74%
2019-09-17 0 4.280 4.270 4.280 4.260 4.380 3,212,000 13,838,035 4.3082 3.133 3.126 3.133 3.119 3.207 4,387,357 3.1541 -2.73%
2019-09-16 0 4.400 4.390 4.400 4.370 4.460 2,551,500 11,221,842 4.3981 3.221 3.214 3.221 3.199 3.265 3,485,163 3.2199 -0.68%
2019-09-13 0 4.430 4.430 4.440 4.290 4.490 4,217,052 18,685,475 4.4309 3.243 3.243 3.251 3.141 3.287 5,760,185 3.2439 1.61%
2019-09-12 0 4.360 4.360 4.370 4.210 4.410 6,501,665 28,235,764 4.3429 3.192 3.192 3.199 3.082 3.229 8,880,799 3.1794 3.56%
2019-09-11 0 4.210 4.200 4.210 4.180 4.340 6,975,500 29,454,011 4.2225 3.082 3.075 3.082 3.060 3.177 9,528,023 3.0913 -1.86%
2019-09-10 0 4.290 4.290 4.300 4.220 4.400 6,331,465 27,145,152 4.2873 3.141 3.141 3.148 3.089 3.221 8,648,319 3.1388 -1.83%
2019-09-09 0 4.370 4.370 4.380 4.270 4.450 5,224,500 22,637,308 4.3329 3.199 3.199 3.207 3.126 3.258 7,136,285 3.1721 -0.23%
2019-09-06 0 4.380 4.380 4.390 4.380 4.510 4,934,500 21,780,527 4.4139 3.207 3.207 3.214 3.207 3.302 6,740,166 3.2315 -1.35%
2019-09-05 0 4.440 4.440 4.460 4.300 4.530 9,287,500 41,387,722 4.4563 3.251 3.251 3.265 3.148 3.316 12,686,046 3.2625 3.02%
2019-09-04 0 4.310 4.300 4.310 4.200 4.320 7,093,002 30,191,159 4.2565 3.155 3.148 3.155 3.075 3.163 9,688,522 3.1162 2.86%
2019-09-03 0 4.190 4.190 4.200 4.160 4.410 9,994,000 42,448,760 4.2474 3.068 3.068 3.075 3.046 3.229 13,651,074 3.1096 -1.76%
2019-09-02 0 4.390 4.380 4.390 4.350 4.500 11,041,000 48,865,302 4.4258 3.122 3.115 3.122 3.094 3.201 15,523,204 3.1479 -2.01%
2019-08-30 0 4.480 4.460 4.480 4.430 4.560 10,494,700 47,081,685 4.4862 3.186 3.172 3.186 3.151 3.243 14,755,128 3.1909 -0.44%
2019-08-29 0 4.500 4.500 4.510 4.410 4.570 10,780,676 48,454,665 4.4946 3.201 3.201 3.208 3.137 3.250 15,157,199 3.1968 1.12%
2019-08-28 0 4.450 4.450 4.460 4.440 4.690 14,219,282 64,428,479 4.5311 3.165 3.165 3.172 3.158 3.336 19,991,741 3.2228 -3.68%
2019-08-27 0 4.620 4.620 4.640 4.570 4.720 11,656,478 54,033,948 4.6355 3.286 3.286 3.300 3.250 3.357 16,388,541 3.2971 -0.86%
2019-08-26 0 4.660 4.660 4.670 4.580 4.780 12,213,038 57,011,465 4.6681 3.314 3.314 3.322 3.258 3.400 17,171,042 3.3202 -3.12%
2019-08-23 0 4.810 4.790 4.810 4.720 5.000 20,838,998 100,776,474 4.8360 3.421 3.407 3.421 3.357 3.556 29,298,797 3.4396 -0.62%
2019-08-22 0 4.840 4.830 4.840 4.570 5.460 57,345,313 279,635,203 4.8763 3.442 3.435 3.442 3.250 3.883 80,625,214 3.4683 -12.32%
2019-08-21 0 5.520 5.510 5.520 5.330 5.990 32,791,299 185,922,246 5.6699 3.926 3.919 3.926 3.791 4.260 46,103,253 4.0327 -4.00%
2019-08-20 0 5.750 5.740 5.750 5.330 5.780 15,178,500 85,040,128 5.6027 4.090 4.083 4.090 3.791 4.111 21,340,363 3.9849 5.50%
2019-08-19 0 5.450 5.440 5.450 5.210 5.450 8,678,500 46,494,842 5.3575 3.876 3.869 3.876 3.706 3.876 12,201,623 3.8105 1.68%
2019-08-16 0 5.360 5.360 5.370 4.930 5.380 9,759,500 50,904,332 5.2159 3.812 3.812 3.819 3.507 3.827 13,721,466 3.7098 5.72%
2019-08-15 0 5.070 5.070 5.090 4.950 5.110 5,044,500 25,503,698 5.0557 3.606 3.606 3.620 3.521 3.635 7,092,365 3.5959 0.20%
2019-08-14 0 5.060 5.050 5.060 5.030 5.270 7,468,130 38,291,851 5.1274 3.599 3.592 3.599 3.578 3.748 10,499,892 3.6469 0.40%
2019-08-13 0 5.040 5.040 5.050 5.000 5.180 5,750,500 29,238,495 5.0845 3.585 3.585 3.592 3.556 3.684 8,084,973 3.6164 -1.95%
2019-08-12 0 5.140 5.120 5.140 5.100 5.240 3,189,000 16,432,147 5.1528 3.656 3.642 3.656 3.627 3.727 4,483,606 3.6649 -0.19%
2019-08-09 0 5.150 5.140 5.150 5.110 5.410 16,068,000 83,245,043 5.1808 3.663 3.656 3.663 3.635 3.848 22,590,965 3.6849 -2.46%
2019-08-08 0 5.280 5.270 5.290 5.090 5.300 9,874,000 51,809,347 5.2470 3.755 3.748 3.763 3.620 3.770 13,882,449 3.7320 3.73%
2019-08-07 0 5.090 5.090 5.100 5.050 5.280 13,426,000 68,856,620 5.1286 3.620 3.620 3.627 3.592 3.755 18,876,418 3.6478 -0.39%
2019-08-06 0 5.110 5.100 5.110 4.900 5.160 7,241,000 36,575,310 5.0511 3.635 3.627 3.635 3.485 3.670 10,180,556 3.5927 -0.58%
2019-08-05 0 5.140 5.140 5.150 5.070 5.300 11,896,000 61,076,202 5.1342 3.656 3.656 3.663 3.606 3.770 16,725,300 3.6517 -4.28%
2019-08-02 0 5.370 5.370 5.380 5.300 5.490 8,957,500 48,302,005 5.3924 3.819 3.819 3.827 3.770 3.905 12,593,886 3.8354 -4.11%
2019-08-01 0 5.600 5.600 5.610 5.500 5.780 9,013,000 50,389,577 5.5908 3.983 3.983 3.990 3.912 4.111 12,671,917 3.9765 -1.23%
2019-07-31 0 5.670 5.660 5.670 5.520 5.710 3,115,500 17,542,540 5.6307 4.033 4.026 4.033 3.926 4.061 4,380,268 4.0049 0.00%
2019-07-30 0 5.670 5.670 5.680 5.560 5.740 5,390,000 30,583,735 5.6742 4.033 4.033 4.040 3.955 4.083 7,578,124 4.0358 1.25%
2019-07-29 0 5.600 5.600 5.610 5.500 5.640 6,314,500 35,225,039 5.5784 3.983 3.983 3.990 3.912 4.011 8,877,934 3.9677 1.45%
2019-07-26 0 5.520 5.520 5.540 5.440 5.620 5,243,000 29,187,935 5.5670 3.926 3.926 3.940 3.869 3.997 7,371,448 3.9596 -1.43%
2019-07-25 0 5.600 5.600 5.610 5.420 5.620 11,697,013 64,861,906 5.5452 3.983 3.983 3.990 3.855 3.997 16,445,532 3.9440 0.18%
2019-07-24 0 5.590 5.590 5.600 5.340 5.680 26,347,500 146,384,972 5.5559 3.976 3.976 3.983 3.798 4.040 37,043,530 3.9517 5.47%
2019-07-23 0 5.300 5.300 5.320 4.980 5.330 22,574,000 117,418,320 5.2015 3.770 3.770 3.784 3.542 3.791 31,738,140 3.6996 7.94%
2019-07-22 0 4.910 4.900 4.910 4.830 5.060 8,607,000 42,619,360 4.9517 3.492 3.485 3.492 3.435 3.599 12,101,097 3.5219 1.03%
2019-07-19 0 4.860 4.860 4.870 4.820 4.940 2,781,000 13,567,515 4.8786 3.457 3.457 3.464 3.428 3.514 3,909,975 3.4700 0.41%
2019-07-18 0 4.840 4.840 4.870 4.500 4.990 12,919,000 62,379,887 4.8285 3.442 3.442 3.464 3.201 3.549 18,163,597 3.4343 5.22%
2019-07-17 0 4.600 4.600 4.620 4.470 4.650 8,120,500 37,066,877 4.5646 3.272 3.272 3.286 3.179 3.307 11,417,098 3.2466 -0.22%
2019-07-16 0 4.610 4.580 4.610 4.510 4.650 4,390,000 20,071,978 4.5722 3.279 3.258 3.279 3.208 3.307 6,172,164 3.2520 -0.22%
2019-07-15 0 4.620 4.620 4.630 4.620 4.770 7,190,518 33,587,994 4.6712 3.286 3.286 3.293 3.286 3.393 10,109,580 3.3224 -2.53%
2019-07-12 0 4.740 4.730 4.740 4.720 4.860 4,979,000 23,756,705 4.7714 3.371 3.364 3.371 3.357 3.457 7,000,275 3.3937 -2.07%
2019-07-11 0 4.840 4.840 4.850 4.660 4.950 8,234,500 39,596,188 4.8086 3.442 3.442 3.450 3.314 3.521 11,577,377 3.4201 -1.22%
2019-07-10 0 4.900 4.890 4.900 4.580 4.930 17,118,000 82,788,640 4.8364 3.485 3.478 3.485 3.258 3.507 24,067,222 3.4399 4.93%
2019-07-09 0 4.670 4.670 4.680 4.590 4.730 2,260,000 10,537,470 4.6626 3.322 3.322 3.329 3.265 3.364 3,177,469 3.3163 0.65%
2019-07-08 0 4.640 4.640 4.650 4.540 4.850 8,370,923 39,052,069 4.6652 3.300 3.300 3.307 3.229 3.450 11,769,183 3.3182 -2.52%
2019-07-05 0 4.760 4.750 4.760 4.690 4.820 3,451,000 16,403,040 4.7531 3.386 3.378 3.386 3.336 3.428 4,851,968 3.3807 0.42%
2019-07-04 0 4.740 4.740 4.760 4.670 4.870 5,837,500 27,697,802 4.7448 3.371 3.371 3.386 3.322 3.464 8,207,291 3.3748 -1.86%
2019-07-03 0 4.830 4.820 4.830 4.740 4.870 10,279,500 49,476,400 4.8131 3.435 3.428 3.435 3.371 3.464 14,452,565 3.4234 0.62%
2019-07-02 0 4.800 4.800 4.810 4.770 4.890 9,507,500 45,718,190 4.8086 3.414 3.414 3.421 3.393 3.478 13,367,164 3.4202 1.91%
2019-06-28 0 4.710 4.710 4.720 4.640 4.760 5,563,888 26,247,479 4.7175 3.350 3.350 3.357 3.300 3.386 7,822,604 3.3553 0.21%
2019-06-27 0 4.700 4.690 4.700 4.570 4.740 5,540,500 25,893,527 4.6735 3.343 3.336 3.343 3.250 3.371 7,789,721 3.3241 1.73%
2019-06-26 0 4.620 4.620 4.630 4.500 4.660 15,032,907 68,962,350 4.5874 3.286 3.286 3.293 3.201 3.314 21,135,665 3.2628 1.76%
2019-06-25 0 4.540 4.520 4.540 4.430 4.740 17,736,500 81,751,718 4.6092 3.229 3.215 3.229 3.151 3.371 24,936,809 3.2784 2.71%
2019-06-24 0 4.420 4.400 4.420 4.380 4.590 9,486,000 42,022,720 4.4300 3.144 3.130 3.144 3.115 3.265 13,336,936 3.1509 -2.64%
2019-06-21 0 4.540 4.530 4.540 4.430 4.590 12,430,000 56,301,743 4.5295 3.229 3.222 3.229 3.151 3.265 17,476,082 3.2216 0.22%
2019-06-20 0 4.530 4.520 4.530 4.330 4.530 8,383,500 37,427,955 4.4645 3.222 3.215 3.222 3.080 3.222 11,786,865 3.1754 5.84%
2019-06-19 0 4.280 4.280 4.290 4.140 4.350 10,516,000 45,052,773 4.2842 3.044 3.044 3.051 2.945 3.094 14,785,075 3.0472 4.90%
2019-06-18 0 4.080 4.080 4.090 4.030 4.190 3,534,500 14,414,977 4.0784 2.902 2.902 2.909 2.866 2.980 4,969,365 2.9008 -0.97%
2019-06-17 0 4.120 4.120 4.130 4.010 4.150 3,257,000 13,417,052 4.1195 2.930 2.930 2.937 2.852 2.952 4,579,212 2.9300 3.00%
2019-06-14 0 4.000 4.000 4.010 3.990 4.160 2,149,136 8,712,334 4.0539 2.845 2.845 2.852 2.838 2.959 3,021,599 2.8834 -2.68%
2019-06-13 0 4.110 4.080 4.110 3.990 4.120 7,569,500 30,653,832 4.0497 2.923 2.902 2.923 2.838 2.930 10,642,414 2.8803 0.00%
2019-06-12 0 4.110 4.110 4.120 3.980 4.210 7,817,500 32,195,787 4.1184 2.923 2.923 2.930 2.831 2.994 10,991,092 2.9293 0.00%
2019-06-11 0 4.110 4.110 4.120 4.010 4.190 7,883,000 32,578,011 4.1327 2.923 2.923 2.930 2.852 2.980 11,083,182 2.9394 2.49%
2019-06-10 0 4.010 4.000 4.010 3.930 4.040 2,893,000 11,573,457 4.0005 2.852 2.845 2.852 2.795 2.873 4,067,442 2.8454 2.04%
2019-06-06 0 3.930 3.920 3.930 3.880 4.060 3,752,500 14,893,480 3.9689 2.795 2.788 2.795 2.760 2.888 5,275,865 2.8229 -1.26%
2019-06-05 0 3.980 3.980 4.000 3.900 4.080 7,994,499 31,814,244 3.9795 2.831 2.831 2.845 2.774 2.902 11,239,945 2.8305 3.38%
2019-06-04 0 3.850 3.840 3.850 3.810 3.990 6,810,450 26,207,002 3.8481 2.738 2.731 2.738 2.710 2.838 9,575,220 2.7370 -3.27%
2019-06-03 0 3.980 3.980 4.000 3.920 4.020 2,243,000 8,923,686 3.9785 2.831 2.831 2.845 2.788 2.859 3,153,568 2.8297 0.00%
2019-05-31 0 3.980 3.980 4.000 3.900 4.040 4,094,500 16,374,539 3.9992 2.831 2.831 2.845 2.774 2.873 5,756,703 2.8444 0.76%
2019-05-30 0 3.950 3.950 3.960 3.950 4.100 8,966,000 35,728,801 3.9849 2.809 2.809 2.817 2.809 2.916 12,605,837 2.8343 -4.36%
2019-05-29 0 4.130 4.120 4.130 4.000 4.230 6,773,500 28,064,060 4.1432 2.937 2.930 2.937 2.845 3.009 9,523,270 2.9469 1.23%
2019-05-28 0 4.080 4.080 4.090 3.970 4.200 13,065,455 53,888,040 4.1245 2.902 2.902 2.909 2.824 2.987 18,369,506 2.9336 1.75%
2019-05-27 0 4.010 4.000 4.010 3.960 4.180 16,914,000 68,275,652 4.0366 2.852 2.845 2.852 2.817 2.973 23,780,407 2.8711 0.00%
2019-05-24 0 4.010 4.010 4.020 3.980 4.300 14,282,500 58,341,158 4.0848 2.852 2.852 2.859 2.831 3.058 20,080,623 2.9053 -6.31%
2019-05-23 0 4.280 4.260 4.280 4.210 4.460 6,316,500 27,096,727 4.2898 3.044 3.030 3.044 2.994 3.172 8,880,746 3.0512 -4.04%
2019-05-22 0 4.460 4.430 4.470 4.390 4.530 2,869,000 12,822,692 4.4694 3.172 3.151 3.179 3.122 3.222 4,033,699 3.1789 1.36%
2019-05-21 0 4.400 4.400 4.410 4.400 4.530 3,445,000 15,262,061 4.4302 3.130 3.130 3.137 3.130 3.222 4,843,532 3.1510 -0.90%
2019-05-20 0 4.440 4.430 4.440 4.290 4.540 7,680,000 34,097,887 4.4398 3.158 3.151 3.158 3.051 3.229 10,797,772 3.1579 -0.89%
2019-05-17 0 4.480 4.460 4.480 4.430 4.620 6,838,000 30,723,567 4.4931 3.186 3.172 3.186 3.151 3.286 9,613,954 3.1957 -2.61%
2019-05-16 0 4.600 4.590 4.600 4.530 4.620 4,418,000 20,267,903 4.5876 3.272 3.265 3.272 3.222 3.286 6,211,531 3.2629 -1.29%
2019-05-15 0 4.660 4.640 4.660 4.580 4.700 4,436,403 20,570,576 4.6368 3.314 3.300 3.314 3.258 3.343 6,237,405 3.2979 1.53%
2019-05-14 0 4.590 4.570 4.590 4.500 4.700 9,368,000 42,798,612 4.5686 3.265 3.250 3.265 3.201 3.343 13,171,033 3.2494 -4.18%
2019-05-10 0 4.790 4.770 4.790 4.700 4.950 7,224,000 34,759,107 4.8116 3.407 3.393 3.407 3.343 3.521 10,156,655 3.4223 -0.62%
2019-05-09 0 4.820 4.800 4.820 4.710 4.940 8,130,525 39,142,245 4.8142 3.428 3.414 3.428 3.350 3.514 11,431,193 3.4242 -2.33%
2019-05-08 0 5.030 5.030 5.040 5.010 5.230 21,864,981 111,870,455 5.1164 3.510 3.510 3.517 3.496 3.650 31,333,065 3.5704 -2.33%
2019-05-07 0 5.150 5.150 5.160 4.760 5.170 26,420,098 131,280,834 4.9690 3.594 3.594 3.601 3.322 3.608 37,860,662 3.4675 7.74%
2019-05-06 0 4.780 4.770 4.780 4.710 4.930 18,420,850 88,657,552 4.8129 3.336 3.329 3.336 3.287 3.440 26,397,539 3.3586 -5.72%
2019-05-03 0 5.070 5.070 5.080 4.720 5.150 35,630,500 176,656,843 4.9580 3.538 3.538 3.545 3.294 3.594 51,059,399 3.4598 8.57%
2019-05-02 0 4.670 4.660 4.670 4.340 4.700 16,470,268 74,397,925 4.5171 3.259 3.252 3.259 3.029 3.280 23,602,306 3.1521 4.47%
2019-04-30 0 4.470 4.460 4.470 4.380 4.480 7,113,000 31,461,547 4.4231 3.119 3.112 3.119 3.056 3.126 10,193,107 3.0866 -0.67%
2019-04-29 0 4.500 4.490 4.500 4.430 4.580 5,234,000 23,507,813 4.4914 3.140 3.133 3.140 3.091 3.196 7,500,453 3.1342 -1.75%
2019-04-26 0 4.580 4.570 4.580 4.540 4.630 4,093,922 18,726,210 4.5741 3.196 3.189 3.196 3.168 3.231 5,866,693 3.1920 -0.65%
2019-04-25 0 4.610 4.610 4.630 4.600 4.740 8,678,000 40,523,852 4.6697 3.217 3.217 3.231 3.210 3.308 12,435,791 3.2586 -0.65%
2019-04-24 0 4.640 4.640 4.650 4.620 4.780 8,080,500 37,812,250 4.6794 3.238 3.238 3.245 3.224 3.336 11,579,559 3.2654 0.22%
2019-04-23 0 4.630 4.630 4.640 4.620 4.920 13,474,420 63,484,496 4.7115 3.231 3.231 3.238 3.224 3.433 19,309,181 3.2878 -5.32%
2019-04-18 0 4.890 4.890 4.900 4.830 4.950 7,103,500 34,695,829 4.8843 3.412 3.412 3.419 3.370 3.454 10,179,493 3.4084 0.20%
2019-04-17 0 4.880 4.870 4.880 4.810 4.970 10,184,048 49,663,126 4.8766 3.405 3.398 3.405 3.357 3.468 14,593,996 3.4030 -1.41%
2019-04-16 0 4.950 4.940 4.950 4.840 4.960 11,514,693 56,538,633 4.9101 3.454 3.447 3.454 3.377 3.461 16,500,843 3.4264 1.23%
2019-04-15 0 4.890 4.880 4.890 4.850 5.080 17,228,935 84,661,000 4.9139 3.412 3.405 3.412 3.384 3.545 24,689,495 3.4290 -2.00%
2019-04-12 0 4.990 4.980 4.990 4.850 5.050 11,879,346 58,686,866 4.9402 3.482 3.475 3.482 3.384 3.524 17,023,400 3.4474 -0.20%
2019-04-11 0 5.000 5.000 5.010 4.950 5.280 13,736,500 69,115,927 5.0316 3.489 3.489 3.496 3.454 3.685 19,684,748 3.5111 -3.47%
2019-04-10 0 5.180 5.180 5.190 5.010 5.230 17,525,095 90,277,251 5.1513 3.615 3.615 3.622 3.496 3.650 25,113,900 3.5947 1.37%
2019-04-09 0 5.110 5.110 5.120 5.020 5.250 21,369,480 109,341,232 5.1167 3.566 3.566 3.573 3.503 3.664 30,623,000 3.5706 -1.16%
2019-04-08 0 5.170 5.170 5.180 5.110 5.490 26,367,530 137,439,366 5.2124 3.608 3.608 3.615 3.566 3.831 37,785,331 3.6374 -5.31%
2019-04-04 0 5.460 5.450 5.460 5.390 5.500 6,406,000 34,822,450 5.4359 3.810 3.803 3.810 3.761 3.838 9,179,958 3.7933 0.00%
2019-04-03 0 5.460 5.450 5.460 5.430 5.530 11,024,500 60,341,495 5.4734 3.810 3.803 3.810 3.789 3.859 15,798,385 3.8195 -1.27%
2019-04-02 0 5.530 5.530 5.540 5.450 5.680 19,449,652 108,670,984 5.5873 3.859 3.859 3.866 3.803 3.964 27,871,838 3.8990 1.47%
2019-04-01 0 5.450 5.450 5.460 5.360 5.670 22,442,000 123,064,345 5.4837 3.803 3.803 3.810 3.740 3.957 32,159,948 3.8266 -2.85%
2019-03-29 0 5.610 5.610 5.620 5.380 5.850 320,449,837 1,783,193,659 5.5647 3.915 3.915 3.922 3.754 4.082 459,212,640 3.8832 -14.22%
2019-03-28 0 6.540 6.540 6.560 6.300 6.570 6,225,500 39,976,277 6.4214 4.564 4.564 4.578 4.396 4.585 8,921,297 4.4810 0.15%
2019-03-27 0 6.530 6.500 6.530 6.350 6.590 5,338,000 34,478,429 6.4591 4.557 4.536 4.557 4.431 4.599 7,649,488 4.5073 0.77%
2019-03-26 0 6.480 6.480 6.490 6.410 6.640 3,856,500 25,138,818 6.5186 4.522 4.522 4.529 4.473 4.634 5,526,461 4.5488 1.25%
2019-03-25 0 6.400 6.390 6.400 6.300 6.740 8,872,313 58,073,136 6.5454 4.466 4.459 4.466 4.396 4.703 12,714,247 4.5676 -3.03%
2019-03-22 0 6.600 6.600 6.620 6.180 6.680 11,760,386 75,557,265 6.4247 4.606 4.606 4.620 4.313 4.661 16,852,928 4.4833 8.02%
2019-03-21 0 6.110 6.110 6.120 6.060 6.260 4,970,500 30,667,666 6.1699 4.264 4.264 4.271 4.229 4.368 7,122,851 4.3055 0.49%
2019-03-20 0 6.080 6.080 6.110 5.910 6.170 5,255,974 31,856,111 6.0609 4.243 4.243 4.264 4.124 4.306 7,531,942 4.2295 0.66%
2019-03-19 0 6.040 6.040 6.050 5.930 6.140 6,099,500 36,863,662 6.0437 4.215 4.215 4.222 4.138 4.285 8,740,736 4.2175 2.03%
2019-03-18 0 5.920 5.920 5.950 5.800 6.070 9,058,500 53,365,527 5.8912 4.131 4.131 4.152 4.047 4.236 12,981,057 4.1110 -0.50%
2019-03-15 0 5.950 5.950 5.980 5.890 6.220 19,491,120 118,258,295 6.0673 4.152 4.152 4.173 4.110 4.340 27,931,263 4.2339 -2.14%
2019-03-14 0 6.080 6.070 6.080 5.970 6.290 12,146,316 74,123,610 6.1026 4.243 4.236 4.243 4.166 4.389 17,405,975 4.2585 -4.25%
2019-03-13 0 6.350 6.350 6.370 5.300 6.450 26,448,615 159,754,787 6.0402 4.431 4.431 4.445 3.698 4.501 37,901,527 4.2150 19.81%
2019-03-12 0 5.300 5.300 5.340 5.160 5.570 10,614,000 56,993,192 5.3696 3.698 3.698 3.726 3.601 3.887 15,210,128 3.7471 0.00%
2019-03-11 0 5.300 5.300 5.350 5.240 5.420 4,017,500 21,304,610 5.3030 3.698 3.698 3.733 3.657 3.782 5,757,178 3.7005 1.34%
2019-03-08 0 5.230 5.230 5.250 5.100 5.320 3,295,513 17,289,088 5.2463 3.650 3.650 3.664 3.559 3.712 4,722,553 3.6610 -0.38%
2019-03-07 0 5.250 5.230 5.250 5.190 5.320 1,482,000 7,802,742 5.2650 3.664 3.650 3.664 3.622 3.712 2,123,743 3.6741 0.77%
2019-03-06 0 5.210 5.200 5.230 5.150 5.310 3,823,500 19,943,008 5.2159 3.636 3.629 3.650 3.594 3.705 5,479,171 3.6398 -1.14%
2019-03-05 0 5.270 5.270 5.280 5.240 5.480 6,920,502 36,921,075 5.3350 3.678 3.678 3.685 3.657 3.824 9,917,253 3.7229 -1.31%
2019-03-04 0 5.340 5.330 5.340 5.260 5.710 6,113,614 32,775,177 5.3610 3.726 3.719 3.726 3.671 3.985 8,760,962 3.7410 -2.02%
2019-03-01 0 5.450 5.440 5.450 5.150 5.490 4,837,508 25,890,908 5.3521 3.803 3.796 3.803 3.594 3.831 6,932,270 3.7348 5.83%
2019-02-28 0 5.150 5.140 5.150 5.100 5.180 3,338,798 17,148,547 5.1361 3.594 3.587 3.594 3.559 3.615 4,784,581 3.5841 0.59%
2019-02-27 0 5.120 5.090 5.120 5.050 5.200 1,154,500 5,894,959 5.1061 3.573 3.552 3.573 3.524 3.629 1,654,427 3.5631 -1.16%
2019-02-26 0 5.180 5.170 5.180 5.070 5.240 2,184,000 11,283,797 5.1666 3.615 3.608 3.615 3.538 3.657 3,129,727 3.6054 1.97%
2019-02-25 0 5.080 5.080 5.100 4.980 5.140 2,217,010 11,278,786 5.0874 3.545 3.545 3.559 3.475 3.587 3,177,031 3.5501 0.00%
2019-02-22 0 5.080 5.080 5.090 5.050 5.370 1,792,320 9,137,361 5.0981 3.545 3.545 3.552 3.524 3.747 2,568,439 3.5576 -2.87%
2019-02-21 0 5.230 5.190 5.230 5.100 5.250 4,719,500 24,460,035 5.1828 3.650 3.622 3.650 3.559 3.664 6,763,162 3.6167 2.35%
2019-02-20 0 5.110 5.110 5.130 5.050 5.210 2,367,000 12,176,267 5.1442 3.566 3.566 3.580 3.524 3.636 3,391,970 3.5897 1.39%
2019-02-19 0 5.040 5.040 5.060 5.040 5.210 1,974,500 10,075,637 5.1029 3.517 3.517 3.531 3.517 3.636 2,829,508 3.5609 -1.75%
2019-02-18 0 5.130 5.130 5.140 5.070 5.250 1,999,600 10,343,572 5.1728 3.580 3.580 3.587 3.538 3.664 2,865,477 3.6097 -0.77%
2019-02-15 0 5.170 5.130 5.170 5.080 5.240 869,500 4,470,450 5.1414 3.608 3.580 3.608 3.545 3.657 1,246,015 3.5878 -0.96%
2019-02-14 0 5.220 5.220 5.240 5.170 5.280 2,801,500 14,685,349 5.2420 3.643 3.643 3.657 3.608 3.685 4,014,620 3.6580 -0.57%
2019-02-13 0 5.250 5.240 5.250 5.160 5.260 3,353,000 17,479,082 5.2130 3.664 3.657 3.664 3.601 3.671 4,804,933 3.6377 3.14%
2019-02-12 0 5.090 5.090 5.110 5.060 5.200 1,750,000 8,969,445 5.1254 3.552 3.552 3.566 3.531 3.629 2,507,794 3.5766 -1.55%
2019-02-11 0 5.170 5.150 5.170 5.060 5.220 2,083,000 10,779,160 5.1748 3.608 3.594 3.608 3.531 3.643 2,984,991 3.6111 1.77%
2019-02-08 0 5.080 5.080 5.090 4.800 5.150 3,791,000 19,073,232 5.0312 3.545 3.545 3.552 3.350 3.594 5,432,598 3.5109 2.01%
2019-02-04 0 4.980 4.980 4.990 4.910 5.080 1,283,000 6,379,450 4.9723 3.475 3.475 3.482 3.426 3.545 1,838,571 3.4698 0.20%
2019-02-01 0 4.970 4.970 4.990 4.930 5.090 3,690,500 18,368,613 4.9773 3.468 3.468 3.482 3.440 3.552 5,288,579 3.4733 -1.97%
2019-01-31 0 5.070 5.070 5.100 4.900 5.100 2,346,000 11,850,833 5.0515 3.538 3.538 3.559 3.419 3.559 3,361,877 3.5251 2.01%
2019-01-30 0 4.970 4.960 4.970 4.810 4.990 2,874,000 14,141,518 4.9205 3.468 3.461 3.468 3.357 3.482 4,118,514 3.4336 0.61%
2019-01-29 0 4.940 4.910 4.940 4.860 5.050 2,837,000 13,979,880 4.9277 3.447 3.426 3.447 3.391 3.524 4,065,492 3.4387 -0.60%
2019-01-28 0 4.970 4.960 4.970 4.690 4.980 4,860,000 23,658,120 4.8679 3.468 3.461 3.468 3.273 3.475 6,964,502 3.3970 4.41%
2019-01-25 0 4.760 4.750 4.760 4.740 4.930 4,051,000 19,418,427 4.7935 3.322 3.315 3.322 3.308 3.440 5,805,184 3.3450 -3.25%
2019-01-24 0 4.920 4.920 4.930 4.820 5.010 7,147,500 35,051,897 4.9041 3.433 3.433 3.440 3.364 3.496 10,242,546 3.4222 1.44%
2019-01-23 0 4.850 4.850 4.860 4.480 4.900 7,851,026 36,520,577 4.6517 3.384 3.384 3.391 3.126 3.419 11,250,717 3.2461 7.06%
2019-01-22 0 4.530 4.510 4.530 4.440 4.560 1,038,500 4,707,720 4.5332 3.161 3.147 3.161 3.098 3.182 1,488,197 3.1634 -1.09%
2019-01-21 0 4.580 4.560 4.580 4.530 4.620 896,020 4,113,462 4.5908 3.196 3.182 3.196 3.161 3.224 1,284,019 3.2036 0.44%
2019-01-18 0 4.560 4.540 4.560 4.500 4.590 2,648,500 12,072,336 4.5582 3.182 3.168 3.182 3.140 3.203 3,795,367 3.1808 -0.44%
2019-01-17 0 4.580 4.580 4.600 4.400 4.660 3,183,434 14,513,833 4.5592 3.196 3.196 3.210 3.070 3.252 4,561,941 3.1815 0.44%
2019-01-16 0 4.560 4.550 4.560 4.520 4.750 1,998,866 9,187,668 4.5964 3.182 3.175 3.182 3.154 3.315 2,864,425 3.2075 -3.39%
2019-01-15 0 4.720 4.720 4.730 4.650 4.800 1,971,000 9,305,094 4.7210 3.294 3.294 3.301 3.245 3.350 2,824,492 3.2944 2.16%
2019-01-14 0 4.620 4.610 4.630 4.610 4.800 836,000 3,913,492 4.6812 3.224 3.217 3.231 3.217 3.350 1,198,009 3.2667 -3.14%
2019-01-11 0 4.770 4.760 4.770 4.680 4.820 1,898,500 9,086,844 4.7863 3.329 3.322 3.329 3.266 3.364 2,720,598 3.3400 -0.21%
2019-01-10 0 4.780 4.780 4.810 4.670 4.980 2,747,500 13,346,800 4.8578 3.336 3.336 3.357 3.259 3.475 3,937,236 3.3899 0.00%
2019-01-09 0 4.780 4.750 4.780 4.660 4.840 3,214,500 15,389,859 4.7876 3.336 3.315 3.336 3.252 3.377 4,606,459 3.3409 2.14%
2019-01-08 0 4.680 4.660 4.680 4.570 4.750 2,212,000 10,379,198 4.6922 3.266 3.252 3.266 3.189 3.315 3,169,851 3.2743 0.21%
2019-01-07 0 4.670 4.650 4.670 4.340 4.750 3,393,000 15,721,570 4.6335 3.259 3.245 3.259 3.029 3.315 4,862,254 3.2334 7.60%
2019-01-04 0 4.340 4.310 4.340 4.080 4.340 1,575,000 6,630,572 4.2099 3.029 3.008 3.029 2.847 3.029 2,257,014 2.9378 2.12%
2019-01-03 0 4.250 4.170 4.250 4.130 4.280 694,000 2,913,315 4.1979 2.966 2.910 2.966 2.882 2.987 994,519 2.9294 -1.39%
2019-01-02 0 4.310 4.310 4.320 4.170 4.400 957,600 4,124,442 4.3071 3.008 3.008 3.015 2.910 3.070 1,372,265 3.0056 1.41%
2018-12-31 0 4.250 4.240 4.250 4.080 4.360 1,596,000 6,780,798 4.2486 2.966 2.959 2.966 2.847 3.043 2,287,108 2.9648 4.17%
2018-12-28 0 4.080 4.080 4.090 3.970 4.200 2,640,576 10,743,158 4.0685 2.847 2.847 2.854 2.770 2.931 3,784,012 2.8391 0.49%
2018-12-27 0 4.060 4.060 4.090 3.960 4.230 956,500 3,911,742 4.0896 2.833 2.833 2.854 2.763 2.952 1,370,688 2.8539 0.25%
2018-12-24 0 4.050 4.010 4.050 4.050 4.190 218,500 905,190 4.1427 2.826 2.798 2.826 2.826 2.924 313,116 2.8909 -4.71%
2018-12-21 0 4.250 4.250 4.270 4.110 4.300 543,500 2,299,495 4.2309 2.966 2.966 2.980 2.868 3.001 778,849 2.9524 -2.07%
2018-12-20 0 4.340 4.330 4.340 4.230 4.420 572,014 2,489,139 4.3515 3.029 3.022 3.029 2.952 3.084 819,710 3.0366 -0.23%
2018-12-19 0 4.350 4.350 4.370 4.290 4.390 1,445,500 6,300,909 4.3590 3.036 3.036 3.049 2.994 3.063 2,071,438 3.0418 -0.46%
2018-12-18 0 4.370 4.370 4.380 4.240 4.420 2,433,800 10,589,719 4.3511 3.049 3.049 3.056 2.959 3.084 3,487,696 3.0363 0.46%
2018-12-17 0 4.350 4.350 4.370 4.090 4.370 3,271,000 13,862,104 4.2379 3.036 3.036 3.049 2.854 3.049 4,687,425 2.9573 4.82%
2018-12-14 0 4.150 4.150 4.170 4.010 4.170 648,500 2,658,385 4.0993 2.896 2.896 2.910 2.798 2.910 929,317 2.8606 0.97%
2018-12-13 0 4.110 4.090 4.110 4.010 4.220 1,127,500 4,670,750 4.1426 2.868 2.854 2.868 2.798 2.945 1,615,736 2.8908 2.75%
2018-12-12 0 4.000 4.000 4.020 3.970 4.100 1,601,500 6,413,433 4.0046 2.791 2.791 2.805 2.770 2.861 2,294,990 2.7945 -1.23%
2018-12-11 0 4.050 4.050 4.060 4.020 4.150 1,882,000 7,647,430 4.0635 2.826 2.826 2.833 2.805 2.896 2,696,953 2.8356 -2.41%
2018-12-10 0 4.150 4.150 4.170 4.060 4.250 1,681,000 6,924,619 4.1193 2.896 2.896 2.910 2.833 2.966 2,408,915 2.8746 -0.72%
2018-12-07 0 4.180 4.160 4.180 4.100 4.250 474,351 1,981,323 4.1769 2.917 2.903 2.917 2.861 2.966 679,757 2.9148 0.00%
2018-12-06 0 4.180 4.180 4.220 4.180 4.370 1,320,000 5,586,411 4.2321 2.917 2.917 2.945 2.917 3.049 1,891,593 2.9533 -3.46%
2018-12-05 0 4.330 4.330 4.350 4.250 4.380 1,534,500 6,668,965 4.3460 3.022 3.022 3.036 2.966 3.056 2,198,977 3.0328 -0.23%
2018-12-04 0 4.340 4.340 4.350 4.180 4.350 2,664,000 11,448,300 4.2974 3.029 3.029 3.036 2.917 3.036 3,817,579 2.9988 2.12%
2018-12-03 0 4.250 4.220 4.250 4.120 4.270 1,669,583 7,015,598 4.2020 2.966 2.945 2.966 2.875 2.980 2,392,554 2.9323 1.67%
2018-11-30 0 4.180 4.150 4.180 4.100 4.210 2,092,500 8,731,749 4.1729 2.917 2.896 2.917 2.861 2.938 2,998,605 2.9119 -0.71%
2018-11-29 0 4.210 4.210 4.220 4.160 4.300 979,000 4,138,085 4.2268 2.938 2.938 2.945 2.903 3.001 1,402,932 2.9496 -1.41%
2018-11-28 0 4.270 4.260 4.270 4.150 4.300 1,270,000 5,384,369 4.2397 2.980 2.973 2.980 2.896 3.001 1,819,942 2.9585 2.15%
2018-11-27 0 4.180 4.180 4.200 3.950 4.280 1,127,500 4,724,255 4.1900 2.917 2.917 2.931 2.756 2.987 1,615,736 2.9239 -0.95%
2018-11-26 0 4.220 4.210 4.220 4.140 4.310 414,500 1,759,465 4.2448 2.945 2.938 2.945 2.889 3.008 593,989 2.9621 0.24%
2018-11-23 0 4.210 4.210 4.230 4.150 4.280 903,000 3,809,807 4.2191 2.938 2.938 2.952 2.896 2.987 1,294,022 2.9442 -2.77%
2018-11-22 0 4.330 4.320 4.330 4.210 4.330 618,000 2,654,063 4.2946 3.022 3.015 3.022 2.938 3.022 885,609 2.9969 1.88%
2018-11-21 0 4.250 4.230 4.250 4.080 4.260 1,090,500 4,569,058 4.1899 2.966 2.952 2.966 2.847 2.973 1,562,714 2.9238 3.41%
2018-11-20 0 4.110 4.100 4.110 4.030 4.210 3,431,900 14,026,111 4.0870 2.868 2.861 2.868 2.812 2.938 4,917,999 2.8520 -3.97%
2018-11-19 0 4.280 4.270 4.280 4.210 4.340 1,903,500 8,151,395 4.2823 2.987 2.980 2.987 2.938 3.029 2,727,763 2.9883 -1.83%
2018-11-16 0 4.360 4.340 4.360 4.280 4.460 1,723,000 7,466,766 4.3336 3.043 3.029 3.043 2.987 3.112 2,469,102 3.0241 -2.46%
2018-11-15 0 4.470 4.460 4.470 4.350 4.530 1,438,500 6,323,580 4.3960 3.119 3.112 3.119 3.036 3.161 2,061,407 3.0676 1.13%
2018-11-14 0 4.420 4.400 4.420 4.400 4.760 2,257,500 10,099,019 4.4735 3.084 3.070 3.084 3.070 3.322 3,235,054 3.1217 -6.36%
2018-11-13 0 4.720 4.710 4.720 4.480 4.790 3,030,500 14,239,407 4.6987 3.294 3.287 3.294 3.126 3.343 4,342,782 3.2789 2.16%
2018-11-12 0 4.620 4.580 4.620 4.490 4.720 1,818,500 8,317,860 4.5740 3.224 3.196 3.224 3.133 3.294 2,605,956 3.1919 1.54%
2018-11-09 0 4.550 4.540 4.550 4.400 4.620 1,256,000 5,629,136 4.4818 3.175 3.168 3.175 3.070 3.224 1,799,879 3.1275 -1.52%
2018-11-08 0 4.620 4.620 4.630 4.600 4.840 3,986,500 18,611,760 4.6687 3.224 3.224 3.231 3.210 3.377 5,712,754 3.2579 -1.49%
2018-11-07 0 4.690 4.640 4.690 4.500 4.720 2,918,000 13,529,855 4.6367 3.273 3.238 3.273 3.140 3.294 4,181,567 3.2356 3.76%
2018-11-06 0 4.520 4.510 4.520 4.410 4.540 1,884,500 8,434,857 4.4759 3.154 3.147 3.154 3.077 3.168 2,700,536 3.1234 0.22%
2018-11-05 0 4.510 4.500 4.510 4.290 4.510 2,293,000 10,188,136 4.4431 3.147 3.140 3.147 2.994 3.147 3,285,926 3.1005 3.68%
2018-11-02 0 4.350 4.350 4.360 4.230 4.420 2,329,528 10,161,179 4.3619 3.036 3.036 3.043 2.952 3.084 3,338,272 3.0438 1.87%
2018-11-01 0 4.270 4.260 4.270 4.240 4.350 964,500 4,139,085 4.2914 2.980 2.973 2.980 2.959 3.036 1,382,153 2.9947 -0.70%
2018-10-31 0 4.300 4.280 4.300 4.170 4.320 2,189,000 9,380,969 4.2855 3.001 2.987 3.001 2.910 3.015 3,136,892 2.9905 1.90%
2018-10-30 0 4.220 4.160 4.220 4.060 4.290 2,875,000 12,054,242 4.1928 2.945 2.903 2.945 2.833 2.994 4,119,947 2.9258 -0.71%
2018-10-29 0 4.250 4.250 4.260 4.200 4.320 1,982,564 8,467,686 4.2711 2.966 2.966 2.973 2.931 3.015 2,841,064 2.9805 0.95%
2018-10-26 0 4.210 4.200 4.210 4.100 4.270 2,014,500 8,449,447 4.1943 2.938 2.931 2.938 2.861 2.980 2,886,829 2.9269 0.72%
2018-10-25 0 4.180 4.170 4.180 4.000 4.180 1,931,500 7,966,449 4.1245 2.917 2.910 2.917 2.791 2.917 2,767,888 2.8782 -0.48%
2018-10-24 0 4.200 4.150 4.200 4.080 4.240 1,285,000 5,353,919 4.1665 2.931 2.896 2.931 2.847 2.959 1,841,437 2.9075 1.69%
2018-10-23 0 4.130 4.130 4.160 4.100 4.240 2,463,500 10,244,771 4.1586 2.882 2.882 2.903 2.861 2.959 3,530,257 2.9020 -2.82%
2018-10-22 0 4.250 4.250 4.270 3.960 4.270 2,507,000 10,505,542 4.1905 2.966 2.966 2.980 2.763 2.980 3,592,594 2.9242 2.16%
2018-10-19 0 4.160 4.150 4.160 4.020 4.210 2,318,000 9,583,425 4.1344 2.903 2.896 2.903 2.805 2.938 3,321,752 2.8851 2.72%
2018-10-18 0 4.050 4.040 4.050 3.990 4.140 2,377,700 9,596,860 4.0362 2.826 2.819 2.826 2.784 2.889 3,407,304 2.8166 -1.94%
2018-10-16 0 4.130 4.090 4.130 4.000 4.190 3,862,534 15,822,330 4.0964 2.882 2.854 2.882 2.791 2.924 5,535,108 2.8585 2.99%
2018-10-15 0 4.010 3.990 4.010 3.960 4.050 1,835,262 7,326,876 3.9923 2.798 2.784 2.798 2.763 2.826 2,629,976 2.7859 1.52%
2018-10-12 0 3.950 3.920 3.950 3.820 4.110 3,168,000 12,481,162 3.9398 2.756 2.735 2.756 2.666 2.868 4,539,823 2.7493 1.02%
2018-10-11 0 3.910 3.900 3.910 3.900 4.150 2,959,927 11,699,094 3.9525 2.728 2.722 2.728 2.722 2.896 4,241,649 2.7581 -6.01%
2018-10-10 0 4.160 4.160 4.170 4.160 4.300 2,904,508 12,254,925 4.2193 2.903 2.903 2.910 2.903 3.001 4,162,233 2.9443 -1.19%
2018-10-09 0 4.210 4.190 4.210 4.130 4.310 3,069,014 12,981,870 4.2300 2.938 2.924 2.938 2.882 3.008 4,397,974 2.9518 -0.47%
2018-10-08 0 4.230 4.230 4.240 4.160 4.310 4,976,279 21,033,248 4.2267 2.952 2.952 2.959 2.903 3.008 7,131,132 2.9495 -1.63%
2018-10-05 0 4.300 4.290 4.300 4.140 4.370 5,884,000 25,097,699 4.2654 3.001 2.994 3.001 2.889 3.049 8,431,919 2.9765 0.00%
2018-10-04 0 4.300 4.280 4.300 4.150 4.400 3,482,858 14,934,479 4.2880 3.001 2.987 3.001 2.896 3.070 4,991,023 2.9923 -1.38%
2018-10-03 0 4.360 4.360 4.380 4.300 4.470 3,499,779 15,341,844 4.3837 3.043 3.043 3.056 3.001 3.119 5,015,271 3.0590 -0.68%
2018-10-02 0 4.390 4.390 4.400 4.320 4.520 5,806,000 25,416,672 4.3777 3.063 3.063 3.070 3.015 3.154 8,320,143 3.0548 -3.09%
2018-09-28 0 4.530 4.510 4.530 4.410 4.540 2,680,500 11,983,002 4.4704 3.161 3.147 3.161 3.077 3.168 3,841,224 3.1196 2.26%
2018-09-27 0 4.430 4.400 4.430 4.350 4.540 1,518,305 6,689,586 4.4060 3.091 3.070 3.091 3.036 3.168 2,175,769 3.0746 0.68%
2018-09-26 0 4.400 4.390 4.400 4.370 4.470 1,742,000 7,725,285 4.4347 3.070 3.063 3.070 3.049 3.119 2,496,330 3.0947 -1.12%
2018-09-24 0 4.450 4.450 4.480 4.340 4.500 3,053,460 13,485,458 4.4165 3.105 3.105 3.126 3.029 3.140 4,375,685 3.0819 -0.89%
2018-09-21 0 4.490 4.480 4.490 4.390 4.530 2,976,777 13,248,196 4.4505 3.133 3.126 3.133 3.063 3.161 4,265,796 3.1057 2.75%
2018-09-20 0 4.370 4.320 4.370 4.180 4.460 3,751,500 16,085,862 4.2878 3.049 3.015 3.049 2.917 3.112 5,375,993 2.9922 1.39%
2018-09-19 0 4.310 4.300 4.310 4.270 4.540 3,464,003 15,030,775 4.3391 3.008 3.001 3.008 2.980 3.168 4,964,003 3.0280 -0.46%
2018-09-18 0 4.330 4.310 4.330 4.170 4.430 5,084,424 21,983,191 4.3236 3.022 3.008 3.022 2.910 3.091 7,286,107 3.0171 1.41%
2018-09-17 0 4.270 4.270 4.280 4.250 4.730 6,273,500 27,224,970 4.3397 2.980 2.980 2.987 2.966 3.301 8,990,083 3.0283 -11.41%
2018-09-14 0 4.820 4.780 4.820 4.780 5.190 3,380,300 16,265,702 4.8119 3.364 3.336 3.364 3.336 3.622 4,844,055 3.3579 -2.43%
2018-09-13 0 4.940 4.930 4.940 4.870 5.100 3,154,500 15,615,788 4.9503 3.447 3.440 3.447 3.398 3.559 4,520,477 3.4545 1.65%
2018-09-12 0 4.860 4.850 4.860 4.840 5.220 8,125,000 40,793,508 5.0207 3.391 3.384 3.391 3.377 3.643 11,643,328 3.5036 0.21%
2018-09-11 0 4.850 4.850 4.870 4.800 5.270 6,007,327 29,933,632 4.9829 3.384 3.384 3.398 3.350 3.678 8,608,650 3.4772 -6.55%
2018-09-10 0 5.190 5.170 5.190 5.010 5.270 4,312,500 22,189,868 5.1455 3.622 3.608 3.622 3.496 3.678 6,179,920 3.5906 0.00%
2018-09-07 0 5.190 5.170 5.190 4.950 5.240 5,433,500 28,089,710 5.1697 3.622 3.608 3.622 3.454 3.657 7,786,342 3.6076 3.18%
2018-09-06 0 5.030 4.990 5.030 4.830 5.250 4,585,475 23,227,463 5.0654 3.510 3.482 3.510 3.370 3.664 6,571,100 3.5348 4.14%
2018-09-05 0 4.830 4.830 4.850 4.790 5.100 2,766,400 13,605,903 4.9183 3.370 3.370 3.384 3.343 3.559 3,964,320 3.4321 -3.21%
2018-09-04 0 4.990 4.980 4.990 4.920 5.120 1,293,000 6,436,128 4.9777 3.482 3.475 3.482 3.433 3.573 1,852,901 3.4735 1.94%
2018-09-03 0 5.000 4.990 5.000 4.840 5.370 2,500,500 12,519,654 5.0069 3.416 3.409 3.416 3.307 3.669 3,660,142 3.4205 -4.58%
2018-08-31 0 5.240 5.220 5.240 5.150 5.280 1,554,627 8,102,125 5.2116 3.580 3.566 3.580 3.518 3.607 2,275,607 3.5604 -0.95%
2018-08-30 0 5.290 5.290 5.310 5.240 5.400 2,742,627 14,545,023 5.3033 3.614 3.614 3.628 3.580 3.689 4,014,559 3.6231 0.00%
2018-08-29 0 5.290 5.280 5.290 5.140 5.290 2,083,500 10,874,851 5.2195 3.614 3.607 3.614 3.511 3.614 3,049,752 3.5658 0.38%
2018-08-28 0 5.270 5.270 5.280 5.090 5.390 4,356,500 22,656,493 5.2006 3.600 3.600 3.607 3.477 3.682 6,376,888 3.5529 -0.19%
2018-08-27 0 5.280 5.250 5.280 4.810 5.300 6,322,000 32,743,170 5.1792 3.607 3.587 3.607 3.286 3.621 9,253,917 3.5383 10.92%
2018-08-24 0 4.760 4.760 4.770 4.680 4.870 3,159,000 15,082,295 4.7744 3.252 3.252 3.259 3.197 3.327 4,624,031 3.2617 1.06%
2018-08-23 0 4.710 4.700 4.710 4.470 4.740 2,481,000 11,486,916 4.6300 3.218 3.211 3.218 3.054 3.238 3,631,599 3.1630 3.06%
2018-08-22 0 4.570 4.570 4.580 4.480 4.670 2,176,000 9,930,134 4.5635 3.122 3.122 3.129 3.061 3.190 3,185,151 3.1176 -1.93%
2018-08-21 0 4.660 4.650 4.660 4.380 4.660 4,372,500 19,740,107 4.5146 3.184 3.177 3.184 2.992 3.184 6,400,308 3.0842 5.43%
2018-08-20 0 4.420 4.420 4.440 4.400 4.540 1,561,500 6,955,711 4.4545 3.020 3.020 3.033 3.006 3.102 2,285,668 3.0432 -1.34%
2018-08-17 0 4.480 4.460 4.480 4.410 4.580 1,362,500 6,128,165 4.4977 3.061 3.047 3.061 3.013 3.129 1,994,379 3.0727 -0.44%
2018-08-16 0 4.500 4.500 4.510 4.300 4.520 3,327,500 14,837,805 4.4591 3.074 3.074 3.081 2.938 3.088 4,870,675 3.0464 1.81%
2018-08-15 0 4.420 4.410 4.420 4.410 4.660 3,482,500 15,727,052 4.5160 3.020 3.013 3.020 3.013 3.184 5,097,558 3.0852 -3.70%
2018-08-14 0 4.590 4.580 4.590 4.440 4.640 3,942,490 18,055,448 4.5797 3.136 3.129 3.136 3.033 3.170 5,770,875 3.1287 1.77%
2018-08-13 0 4.510 4.510 4.530 4.500 4.770 3,762,000 17,124,087 4.5519 3.081 3.081 3.095 3.074 3.259 5,506,680 3.1097 -4.85%
2018-08-10 0 4.740 4.740 4.750 4.710 4.850 2,789,500 13,350,866 4.7861 3.238 3.238 3.245 3.218 3.313 4,083,170 3.2697 0.21%
2018-08-09 0 4.730 4.720 4.730 4.680 4.800 3,550,500 16,821,268 4.7377 3.231 3.225 3.231 3.197 3.279 5,197,094 3.2367 -0.84%
2018-08-08 0 4.770 4.770 4.780 4.760 4.990 2,023,500 9,722,605 4.8048 3.259 3.259 3.266 3.252 3.409 2,961,927 3.2825 -2.85%
2018-08-07 0 4.910 4.900 4.910 4.810 4.930 2,717,000 13,244,630 4.8747 3.354 3.348 3.354 3.286 3.368 3,977,047 3.3303 0.20%
2018-08-06 0 4.900 4.880 4.900 4.840 5.050 4,292,500 21,226,217 4.9450 3.348 3.334 3.348 3.307 3.450 6,283,207 3.3782 0.82%
2018-08-03 0 4.860 4.850 4.860 4.740 4.920 6,339,500 30,689,332 4.8410 3.320 3.313 3.320 3.238 3.361 9,279,532 3.3072 1.25%
2018-08-02 0 4.800 4.800 4.810 4.740 4.970 4,475,500 21,640,502 4.8353 3.279 3.279 3.286 3.238 3.395 6,551,076 3.3034 -3.81%
2018-08-01 0 4.990 4.980 4.990 4.910 5.070 2,476,000 12,312,778 4.9729 3.409 3.402 3.409 3.354 3.464 3,624,280 3.3973 1.22%
2018-07-31 0 4.930 4.890 4.930 4.850 5.000 2,804,000 13,754,525 4.9053 3.368 3.341 3.368 3.313 3.416 4,104,394 3.3512 -1.00%
2018-07-30 0 4.980 4.970 4.980 4.810 5.110 3,373,000 16,904,741 5.0118 3.402 3.395 3.402 3.286 3.491 4,937,276 3.4239 -1.19%
2018-07-27 0 5.040 5.040 5.050 5.000 5.140 1,466,500 7,464,323 5.0899 3.443 3.443 3.450 3.416 3.511 2,146,610 3.4773 -0.98%
2018-07-26 0 5.090 5.080 5.090 5.070 5.210 5,421,500 27,776,116 5.1233 3.477 3.471 3.477 3.464 3.559 7,935,797 3.5001 1.80%
2018-07-25 0 5.000 4.990 5.000 4.970 5.120 3,108,520 15,584,375 5.0134 3.416 3.409 3.416 3.395 3.498 4,550,140 3.4250 -1.96%
2018-07-24 0 5.100 5.090 5.100 5.040 5.160 3,584,600 18,308,846 5.1076 3.484 3.477 3.484 3.443 3.525 5,247,009 3.4894 0.00%
2018-07-23 0 5.100 5.090 5.100 5.060 5.200 2,894,150 14,787,892 5.1096 3.484 3.477 3.484 3.457 3.552 4,236,353 3.4907 -1.16%
2018-07-20 0 5.160 5.140 5.160 5.100 5.250 1,419,000 7,313,697 5.1541 3.525 3.511 3.525 3.484 3.587 2,077,081 3.5211 -1.90%
2018-07-19 0 5.260 5.240 5.260 5.200 5.310 2,916,350 15,267,672 5.2352 3.593 3.580 3.593 3.552 3.628 4,268,848 3.5765 1.15%
2018-07-18 0 5.200 5.170 5.200 5.070 5.230 4,971,500 25,513,423 5.1319 3.552 3.532 3.552 3.464 3.573 7,277,103 3.5060 1.96%
2018-07-17 0 5.100 5.090 5.100 5.060 5.200 5,841,551 29,981,910 5.1325 3.484 3.477 3.484 3.457 3.552 8,550,653 3.5064 0.00%
2018-07-16 0 5.100 5.090 5.100 5.080 5.320 4,401,962 22,576,313 5.1287 3.484 3.477 3.484 3.471 3.634 6,443,434 3.5038 -4.49%
2018-07-13 0 5.340 5.340 5.350 5.310 5.500 4,000,462 21,534,720 5.3831 3.648 3.648 3.655 3.628 3.757 5,855,733 3.6775 0.38%
2018-07-12 0 5.320 5.280 5.320 5.090 5.350 3,853,500 20,191,575 5.2398 3.634 3.607 3.634 3.477 3.655 5,640,615 3.5797 1.92%
2018-07-11 0 5.220 5.210 5.220 5.070 5.310 2,822,580 14,641,340 5.1872 3.566 3.559 3.566 3.464 3.628 4,131,591 3.5438 -0.57%
2018-07-10 0 5.250 5.250 5.260 5.120 5.320 4,071,500 21,300,562 5.2316 3.587 3.587 3.593 3.498 3.634 5,959,715 3.5741 -1.32%
2018-07-09 0 5.320 5.310 5.320 5.080 5.330 2,538,000 13,273,252 5.2298 3.634 3.628 3.634 3.471 3.641 3,715,033 3.5728 3.30%
2018-07-06 0 5.150 5.140 5.150 5.070 5.230 3,083,000 15,856,047 5.1431 3.518 3.511 3.518 3.464 3.573 4,512,785 3.5136 1.58%
2018-07-05 0 5.070 5.050 5.070 4.970 5.130 4,637,500 23,465,150 5.0599 3.464 3.450 3.464 3.395 3.505 6,788,206 3.4568 0.20%
2018-07-04 0 5.060 5.060 5.090 5.020 5.290 4,736,000 24,114,375 5.0917 3.457 3.457 3.477 3.430 3.614 6,932,387 3.4785 -4.53%
2018-07-03 0 5.300 5.280 5.300 5.130 5.370 3,578,500 18,848,700 5.2672 3.621 3.607 3.621 3.505 3.669 5,238,080 3.5984 -1.30%
2018-06-29 0 5.370 5.350 5.370 5.040 5.400 6,588,000 34,971,837 5.3084 3.669 3.655 3.669 3.443 3.689 9,643,278 3.6266 4.68%
2018-06-28 0 5.130 5.130 5.150 5.100 5.480 10,259,000 54,528,100 5.3151 3.505 3.505 3.518 3.484 3.744 15,016,756 3.6312 -5.70%
2018-06-27 0 5.440 5.440 5.450 5.340 5.710 9,236,270 50,916,390 5.5127 3.716 3.716 3.723 3.648 3.901 13,519,720 3.7661 1.12%
2018-06-26 0 5.380 5.380 5.390 5.180 5.480 13,314,500 71,151,377 5.3439 3.675 3.675 3.682 3.539 3.744 19,489,287 3.6508 1.51%
2018-06-25 0 5.300 5.260 5.300 4.880 5.540 19,519,465 101,454,334 5.1976 3.621 3.593 3.621 3.334 3.785 28,571,892 3.5508 -3.81%
2018-06-22 0 5.510 5.500 5.510 5.360 5.550 2,860,500 15,721,667 5.4961 3.764 3.757 3.764 3.662 3.792 4,187,097 3.7548 0.92%
2018-06-21 0 5.460 5.460 5.470 5.310 5.530 3,968,500 21,701,802 5.4685 3.730 3.730 3.737 3.628 3.778 5,808,948 3.7359 2.25%
2018-06-20 0 5.340 5.340 5.360 5.290 5.410 3,858,039 20,586,315 5.3360 3.648 3.648 3.662 3.614 3.696 5,647,259 3.6454 -0.37%
2018-06-19 0 5.360 5.350 5.360 5.270 5.590 6,448,000 34,824,674 5.4008 3.662 3.655 3.662 3.600 3.819 9,438,351 3.6897 -2.19%
2018-06-15 0 5.480 5.480 5.490 5.290 5.700 11,002,723 60,066,415 5.4592 3.744 3.744 3.751 3.614 3.894 16,105,391 3.7296 -3.01%
2018-06-14 0 5.650 5.640 5.650 5.640 5.820 5,890,912 33,628,343 5.7085 3.860 3.853 3.860 3.853 3.976 8,622,905 3.8999 -3.75%
2018-06-13 0 5.870 5.860 5.870 5.820 6.140 10,049,000 60,076,424 5.9783 4.010 4.003 4.010 3.976 4.195 14,709,365 4.0842 -0.51%
2018-06-12 0 5.900 5.900 5.910 5.700 5.970 11,681,000 68,552,005 5.8687 4.031 4.031 4.038 3.894 4.079 17,098,228 4.0093 4.24%
2018-06-11 0 5.660 5.660 5.680 5.400 5.730 8,045,000 44,544,317 5.5369 3.867 3.867 3.880 3.689 3.915 11,775,982 3.7826 5.60%
2018-06-08 0 5.360 5.340 5.360 5.300 5.470 4,754,000 25,540,142 5.3723 3.662 3.648 3.662 3.621 3.737 6,958,734 3.6702 -1.11%
2018-06-07 0 5.420 5.400 5.420 5.080 5.430 8,510,000 45,224,118 5.3142 3.703 3.689 3.703 3.471 3.710 12,456,632 3.6305 6.27%
2018-06-06 0 5.100 5.080 5.100 4.940 5.100 4,580,350 22,953,865 5.0114 3.484 3.471 3.484 3.375 3.484 6,704,552 3.4236 1.59%
2018-06-05 0 5.020 5.010 5.020 4.900 5.100 6,627,000 33,114,917 4.9970 3.430 3.423 3.430 3.348 3.484 9,700,365 3.4138 -1.57%
2018-06-04 0 5.100 5.090 5.100 4.970 5.100 2,740,000 13,850,819 5.0550 3.484 3.477 3.484 3.395 3.484 4,010,714 3.4535 0.99%
2018-06-01 0 5.050 5.030 5.050 4.970 5.150 2,639,500 13,269,960 5.0275 3.450 3.436 3.450 3.395 3.518 3,863,605 3.4346 1.20%
2018-05-31 0 4.990 4.980 4.990 4.830 4.990 2,676,752 13,228,574 4.9420 3.409 3.402 3.409 3.300 3.409 3,918,133 3.3762 2.25%
2018-05-30 0 4.880 4.870 4.880 4.620 4.880 2,266,500 10,811,860 4.7703 3.334 3.327 3.334 3.156 3.334 3,317,621 3.2589 1.67%
2018-05-29 0 4.800 4.800 4.810 4.760 4.970 2,526,000 12,188,820 4.8253 3.279 3.279 3.286 3.252 3.395 3,697,468 3.2965 -2.83%
2018-05-28 0 4.940 4.910 4.940 4.760 4.990 2,799,000 13,578,380 4.8512 3.375 3.354 3.375 3.252 3.409 4,097,076 3.3142 -1.00%
2018-05-25 0 4.990 4.970 4.990 4.600 5.000 8,220,000 39,390,832 4.7921 3.409 3.395 3.409 3.143 3.416 12,032,141 3.2738 0.40%
2018-05-24 0 4.970 4.960 4.970 4.790 5.040 6,687,000 32,933,568 4.9250 3.395 3.389 3.395 3.272 3.443 9,788,190 3.3646 1.22%
2018-05-23 0 4.910 4.900 4.910 4.890 5.100 3,812,500 18,884,127 4.9532 3.354 3.348 3.354 3.341 3.484 5,580,601 3.3839 -2.58%
2018-05-21 0 5.040 5.040 5.060 4.900 5.180 8,814,722 44,643,641 5.0647 3.443 3.443 3.457 3.348 3.539 12,902,673 3.4600 2.65%
2018-05-18 0 4.910 4.890 4.910 4.700 4.920 5,919,300 28,656,207 4.8411 3.354 3.341 3.354 3.211 3.361 8,664,459 3.3073 3.37%
2018-05-17 0 4.750 4.730 4.750 4.700 4.780 4,864,500 23,035,912 4.7355 3.245 3.231 3.245 3.211 3.266 7,120,480 3.2352 0.42%
2018-05-16 0 4.730 4.720 4.730 4.600 4.730 3,206,008 15,025,746 4.6867 3.231 3.225 3.231 3.143 3.231 4,692,839 3.2018 1.28%
2018-05-15 0 4.670 4.670 4.690 4.670 4.820 3,866,000 18,341,822 4.7444 3.190 3.190 3.204 3.190 3.293 5,658,912 3.2412 -1.48%
2018-05-14 0 4.740 4.730 4.740 4.690 4.800 2,958,500 13,991,515 4.7293 3.238 3.231 3.238 3.204 3.279 4,330,546 3.2309 -1.04%
2018-05-11 0 4.790 4.770 4.790 4.750 4.820 1,572,000 7,527,577 4.7885 3.272 3.259 3.272 3.245 3.293 2,301,037 3.2714 -0.62%
2018-05-10 0 4.820 4.820 4.830 4.730 4.900 1,885,500 9,022,530 4.7852 3.293 3.293 3.300 3.231 3.348 2,759,927 3.2691 0.94%
2018-05-09 0 4.920 4.920 4.930 4.820 4.950 7,299,500 35,644,232 4.8831 3.262 3.262 3.269 3.196 3.282 11,009,204 3.2377 1.86%
2018-05-08 0 4.830 4.800 4.830 4.720 4.930 6,139,500 29,728,040 4.8421 3.202 3.183 3.202 3.130 3.269 9,259,677 3.2105 0.00%
2018-05-07 0 4.830 4.820 4.830 4.670 4.860 5,628,500 26,980,120 4.7935 3.202 3.196 3.202 3.096 3.222 8,488,979 3.1783 2.77%
2018-05-04 0 4.700 4.690 4.700 4.540 4.760 4,806,500 22,592,077 4.7003 3.116 3.110 3.116 3.010 3.156 7,249,228 3.1165 3.07%
2018-05-03 0 4.560 4.560 4.580 4.300 4.600 7,705,400 34,591,298 4.4892 3.023 3.023 3.037 2.851 3.050 11,621,388 2.9765 2.24%
2018-05-02 0 4.460 4.420 4.460 4.430 4.640 5,337,000 23,932,600 4.4843 2.957 2.931 2.957 2.937 3.076 8,049,335 2.9732 -2.62%
2018-04-30 0 4.580 4.570 4.580 4.310 4.580 3,654,500 16,535,072 4.5246 3.037 3.030 3.037 2.858 3.037 5,511,766 3.0000 4.57%
2018-04-27 0 4.380 4.380 4.390 4.220 4.380 4,567,000 19,754,350 4.3255 2.904 2.904 2.911 2.798 2.904 6,888,011 2.8679 4.04%
2018-04-26 0 4.210 4.210 4.220 4.150 4.330 3,016,311 12,770,938 4.2340 2.791 2.791 2.798 2.752 2.871 4,549,241 2.8073 -2.55%
2018-04-25 0 4.320 4.300 4.320 4.290 4.390 2,390,000 10,312,094 4.3147 2.864 2.851 2.864 2.844 2.911 3,604,630 2.8608 -1.37%
2018-04-24 0 4.380 4.370 4.380 4.180 4.480 6,653,000 29,029,622 4.3634 2.904 2.897 2.904 2.771 2.970 10,034,144 2.8931 2.10%
2018-04-23 0 4.290 4.290 4.300 4.250 4.410 6,299,555 27,424,680 4.3534 2.844 2.844 2.851 2.818 2.924 9,501,074 2.8865 -2.50%
2018-04-20 0 4.400 4.390 4.400 4.350 4.580 4,995,444 22,215,528 4.4472 2.917 2.911 2.917 2.884 3.037 7,534,196 2.9486 -1.79%
2018-04-19 0 4.480 4.480 4.500 4.460 4.700 6,935,500 31,731,951 4.5753 2.970 2.970 2.984 2.957 3.116 10,460,214 3.0336 -3.45%
2018-04-18 0 4.640 4.640 4.650 4.560 4.910 8,533,000 40,004,073 4.6882 3.076 3.076 3.083 3.023 3.256 12,869,585 3.1084 0.65%
2018-04-17 0 4.610 4.600 4.610 4.550 4.730 3,274,500 15,102,576 4.6122 3.057 3.050 3.057 3.017 3.136 4,938,645 3.0580 0.00%
2018-04-16 0 4.610 4.610 4.620 4.540 4.660 2,331,000 10,715,805 4.5971 3.057 3.057 3.063 3.010 3.090 3,515,646 3.0480 -1.07%
2018-04-13 0 4.660 4.650 4.660 4.580 4.850 6,375,500 30,087,916 4.7193 3.090 3.083 3.090 3.037 3.216 9,615,615 3.1291 -2.92%
2018-04-12 0 4.800 4.800 4.810 4.760 4.890 5,428,000 26,102,910 4.8089 3.183 3.183 3.189 3.156 3.242 8,186,583 3.1885 0.84%
2018-04-11 0 4.760 4.730 4.760 4.600 4.950 9,597,575 46,074,690 4.8007 3.156 3.136 3.156 3.050 3.282 14,475,192 3.1830 3.70%
2018-04-10 0 4.590 4.580 4.590 4.490 4.670 7,923,893 36,420,057 4.5962 3.043 3.037 3.043 2.977 3.096 11,950,922 3.0475 3.38%
2018-04-09 0 4.440 4.440 4.450 4.430 4.600 5,214,951 23,420,804 4.4911 2.944 2.944 2.951 2.937 3.050 7,865,259 2.9778 0.23%
2018-04-06 0 4.430 4.420 4.430 4.340 4.480 4,142,349 18,341,431 4.4278 2.937 2.931 2.937 2.878 2.970 6,247,547 2.9358 1.14%
2018-04-04 0 4.380 4.370 4.380 4.340 4.470 5,585,334 24,604,376 4.4052 2.904 2.897 2.904 2.878 2.964 8,423,876 2.9208 0.23%
2018-04-03 0 4.370 4.360 4.370 4.250 4.380 9,465,500 40,866,380 4.3174 2.897 2.891 2.897 2.818 2.904 14,275,995 2.8626 0.23%
2018-03-29 0 4.360 4.350 4.360 4.270 4.410 4,624,500 20,126,392 4.3521 2.891 2.884 2.891 2.831 2.924 6,974,733 2.8856 0.69%
2018-03-28 0 4.330 4.320 4.330 4.240 4.470 6,538,500 28,310,415 4.3298 2.871 2.864 2.871 2.811 2.964 9,861,454 2.8708 -1.14%
2018-03-27 0 4.380 4.370 4.380 4.230 4.520 8,495,000 37,047,875 4.3611 2.904 2.897 2.904 2.805 2.997 12,812,273 2.8916 4.78%
2018-03-26 0 4.180 4.180 4.190 4.120 4.380 6,274,788 26,453,261 4.2158 2.771 2.771 2.778 2.732 2.904 9,463,720 2.7952 -3.91%
2018-03-23 0 4.350 4.350 4.370 4.200 4.410 7,915,500 34,264,197 4.3287 2.884 2.884 2.897 2.785 2.924 11,938,264 2.8701 0.93%
2018-03-22 0 4.310 4.300 4.310 4.150 4.470 9,391,500 40,843,510 4.3490 2.858 2.851 2.858 2.752 2.964 14,164,387 2.8835 3.61%
2018-03-21 0 4.160 4.160 4.170 4.070 4.350 9,557,000 40,155,795 4.2017 2.758 2.758 2.765 2.699 2.884 14,413,996 2.7859 -0.95%
2018-03-20 0 4.200 4.190 4.200 4.070 4.200 4,516,000 18,776,260 4.1577 2.785 2.778 2.785 2.699 2.785 6,811,092 2.7567 0.00%
2018-03-19 0 4.200 4.190 4.200 4.010 4.280 8,664,090 36,253,977 4.1844 2.785 2.778 2.785 2.659 2.838 13,067,297 2.7744 2.19%
2018-03-16 0 4.110 4.110 4.120 3.880 4.240 13,527,091 55,220,666 4.0822 2.725 2.725 2.732 2.573 2.811 20,401,741 2.7067 7.03%
2018-03-15 0 3.840 3.830 3.840 3.580 3.860 7,231,500 27,117,700 3.7499 2.546 2.539 2.546 2.374 2.559 10,906,646 2.4863 5.79%
2018-03-14 0 3.630 3.590 3.630 3.560 3.630 817,000 2,938,225 3.5964 2.407 2.380 2.407 2.360 2.407 1,232,210 2.3845 1.11%
2018-03-13 0 3.590 3.580 3.590 3.530 3.600 1,955,810 6,998,306 3.5782 2.380 2.374 2.380 2.341 2.387 2,949,779 2.3725 0.56%
2018-03-12 0 3.570 3.560 3.570 3.540 3.620 1,220,500 4,354,640 3.5679 2.367 2.360 2.367 2.347 2.400 1,840,775 2.3657 -0.56%
2018-03-09 0 3.590 3.580 3.590 3.550 3.610 1,348,000 4,817,640 3.5739 2.380 2.374 2.380 2.354 2.394 2,033,072 2.3696 0.28%
2018-03-08 0 3.580 3.550 3.580 3.550 3.610 1,081,000 3,865,350 3.5757 2.374 2.354 2.374 2.354 2.394 1,630,379 2.3708 0.56%
2018-03-07 0 3.560 3.540 3.560 3.540 3.620 1,284,195 4,593,698 3.5771 2.360 2.347 2.360 2.347 2.400 1,936,840 2.3717 0.00%
2018-03-06 0 3.560 3.540 3.560 3.500 3.580 2,351,500 8,351,612 3.5516 2.360 2.347 2.360 2.321 2.374 3,546,564 2.3548 2.59%
2018-03-05 0 3.470 3.470 3.480 3.450 3.560 2,227,000 7,836,487 3.5189 2.301 2.301 2.307 2.287 2.360 3,358,791 2.3331 -0.57%
2018-03-02 0 3.490 3.470 3.490 3.450 3.550 688,137 2,402,039 3.4906 2.314 2.301 2.314 2.287 2.354 1,037,857 2.3144 -1.69%
2018-03-01 0 3.550 3.540 3.550 3.470 3.550 924,400 3,236,285 3.5010 2.354 2.347 2.354 2.301 2.354 1,394,193 2.3213 2.01%
2018-02-28 0 3.480 3.480 3.500 3.460 3.530 736,000 2,569,445 3.4911 2.307 2.307 2.321 2.294 2.341 1,110,045 2.3147 -1.14%
2018-02-27 0 3.520 3.510 3.520 3.440 3.570 955,700 3,347,963 3.5032 2.334 2.327 2.334 2.281 2.367 1,441,400 2.3227 0.28%
2018-02-26 0 3.510 3.500 3.510 3.480 3.620 2,082,356 7,320,110 3.5153 2.327 2.321 2.327 2.307 2.400 3,140,637 2.3308 -1.96%
2018-02-23 0 3.580 3.570 3.580 3.540 3.600 1,714,500 6,117,475 3.5681 2.374 2.367 2.374 2.347 2.387 2,585,832 2.3658 0.00%
2018-02-22 0 3.580 3.570 3.580 3.550 3.630 853,500 3,055,550 3.5800 2.374 2.367 2.374 2.354 2.407 1,287,260 2.3737 -1.38%
2018-02-21 0 3.630 3.610 3.630 3.600 3.660 2,314,500 8,408,270 3.6329 2.407 2.394 2.407 2.387 2.427 3,490,760 2.4087 0.00%
2018-02-20 0 3.630 3.620 3.630 3.580 3.670 1,494,000 5,433,140 3.6366 2.407 2.400 2.407 2.374 2.433 2,253,271 2.4112 0.83%
2018-02-15 0 3.600 3.600 3.610 3.550 3.630 1,029,299 3,692,149 3.5871 2.387 2.387 2.394 2.354 2.407 1,552,403 2.3783 2.27%
2018-02-14 0 3.520 3.520 3.540 3.520 3.660 3,263,863 11,633,185 3.5642 2.334 2.334 2.347 2.334 2.427 4,922,602 2.3632 -2.22%
2018-02-13 0 3.600 3.600 3.610 3.520 3.630 2,912,000 10,478,360 3.5983 2.387 2.387 2.394 2.334 2.407 4,391,918 2.3858 2.27%
2018-02-12 0 3.520 3.500 3.520 3.500 3.650 3,883,500 13,773,287 3.5466 2.334 2.321 2.334 2.321 2.420 5,857,147 2.3515 0.57%
2018-02-09 0 3.500 3.440 3.510 3.310 3.530 5,369,500 18,370,877 3.4213 2.321 2.281 2.327 2.195 2.341 8,098,352 2.2685 -2.23%
2018-02-08 0 3.580 3.570 3.580 3.510 3.590 1,954,000 6,929,710 3.5464 2.374 2.367 2.374 2.327 2.380 2,947,049 2.3514 1.70%
2018-02-07 0 3.520 3.500 3.520 3.500 3.590 1,839,408 6,498,910 3.5332 2.334 2.321 2.334 2.321 2.380 2,774,220 2.3426 -0.28%
2018-02-06 0 3.530 3.520 3.530 3.450 3.570 3,798,500 13,275,980 3.4951 2.341 2.334 2.341 2.287 2.367 5,728,949 2.3174 -2.22%
2018-02-05 0 3.610 3.580 3.610 3.520 3.650 1,981,000 7,161,685 3.6152 2.394 2.374 2.394 2.334 2.420 2,987,771 2.3970 -0.55%
2018-02-02 0 3.630 3.620 3.630 3.570 3.650 739,770 2,684,114 3.6283 2.407 2.400 2.407 2.367 2.420 1,115,731 2.4057 -0.55%
2018-02-01 0 3.650 3.640 3.650 3.570 3.660 1,456,000 5,292,465 3.6349 2.420 2.413 2.420 2.367 2.427 2,195,959 2.4101 2.82%
2018-01-31 0 3.550 3.550 3.570 3.500 3.570 1,582,862 5,601,168 3.5386 2.354 2.354 2.367 2.321 2.367 2,387,294 2.3462 0.85%
2018-01-30 0 3.520 3.510 3.520 3.500 3.590 1,654,000 5,842,867 3.5326 2.334 2.327 2.334 2.321 2.380 2,494,585 2.3422 0.57%
2018-01-29 0 3.500 3.500 3.510 3.500 3.580 814,500 2,883,375 3.5401 2.321 2.321 2.327 2.321 2.374 1,228,440 2.3472 -0.28%
2018-01-26 0 3.510 3.500 3.510 3.500 3.590 1,281,000 4,515,840 3.5252 2.327 2.321 2.327 2.321 2.380 1,932,021 2.3374 -2.23%
2018-01-25 0 3.590 3.590 3.600 3.560 3.660 3,645,900 13,092,380 3.5910 2.380 2.380 2.387 2.360 2.427 5,498,795 2.3810 -0.55%
2018-01-24 0 3.610 3.590 3.610 3.580 3.680 3,324,500 12,041,920 3.6222 2.394 2.380 2.394 2.374 2.440 5,014,056 2.4016 -1.90%
2018-01-23 0 3.680 3.670 3.680 3.600 3.690 3,549,080 13,015,764 3.6674 2.440 2.433 2.440 2.387 2.447 5,352,770 2.4316 2.51%
2018-01-22 0 3.590 3.580 3.590 3.530 3.590 2,050,500 7,327,935 3.5737 2.380 2.374 2.380 2.341 2.380 3,092,592 2.3695 1.41%
2018-01-19 0 3.540 3.530 3.540 3.510 3.560 1,060,500 3,750,857 3.5369 2.347 2.341 2.347 2.327 2.360 1,599,460 2.3451 -0.28%
2018-01-18 0 3.550 3.540 3.550 3.480 3.550 2,716,000 9,600,727 3.5349 2.354 2.347 2.354 2.307 2.354 4,096,308 2.3438 1.43%
2018-01-17 0 3.500 3.500 3.510 3.460 3.550 2,044,000 7,163,030 3.5044 2.321 2.321 2.327 2.294 2.354 3,082,788 2.3236 -0.57%
2018-01-16 0 3.520 3.510 3.520 3.460 3.520 2,177,500 7,612,502 3.4960 2.334 2.327 2.334 2.294 2.334 3,284,135 2.3180 1.44%
2018-01-15 0 3.470 3.470 3.480 3.400 3.570 4,942,500 17,301,710 3.5006 2.301 2.301 2.307 2.254 2.367 7,454,345 2.3210 -1.42%
2018-01-12 0 3.520 3.510 3.520 3.450 3.540 4,034,000 14,137,627 3.5046 2.334 2.327 2.334 2.287 2.347 6,084,133 2.3237 0.57%
2018-01-11 0 3.500 3.490 3.500 3.410 3.500 4,099,500 14,190,302 3.4615 2.321 2.314 2.321 2.261 2.321 6,182,921 2.2951 2.04%
2018-01-10 0 3.430 3.420 3.430 3.340 3.450 3,996,000 13,575,772 3.3973 2.274 2.268 2.274 2.215 2.287 6,026,821 2.2526 1.18%
2018-01-09 0 3.390 3.380 3.390 3.330 3.400 4,102,500 13,873,207 3.3816 2.248 2.241 2.248 2.208 2.254 6,187,446 2.2422 1.80%
2018-01-08 0 3.330 3.330 3.340 3.230 3.350 2,551,960 8,399,606 3.2914 2.208 2.208 2.215 2.142 2.221 3,848,900 2.1823 0.91%
2018-01-05 0 3.300 3.290 3.300 3.200 3.300 3,063,500 10,030,632 3.2742 2.188 2.181 2.188 2.122 2.188 4,620,412 2.1709 1.85%
2018-01-04 0 3.240 3.230 3.240 3.210 3.260 1,890,500 6,107,134 3.2304 2.148 2.142 2.148 2.128 2.161 2,851,278 2.1419 -0.61%
2018-01-03 0 3.260 3.250 3.260 3.150 3.270 3,581,500 11,576,307 3.2323 2.161 2.155 2.161 2.089 2.168 5,401,667 2.1431 1.24%
2018-01-02 0 3.220 3.210 3.220 3.100 3.230 6,175,750 19,779,202 3.2027 2.135 2.128 2.135 2.055 2.142 9,314,349 2.1235 5.57%
2017-12-29 0 3.050 3.050 3.060 3.000 3.100 2,793,000 8,565,040 3.0666 2.022 2.022 2.029 1.989 2.055 4,212,440 2.0333 0.99%
2017-12-28 0 3.020 3.020 3.030 3.000 3.060 1,155,735 3,512,527 3.0392 2.002 2.002 2.009 1.989 2.029 1,743,095 2.0151 -0.66%
2017-12-27 0 3.040 3.010 3.040 2.970 3.060 5,200,500 15,689,445 3.0169 2.016 1.996 2.016 1.969 2.029 7,843,464 2.0003 1.67%
2017-12-22 0 2.990 2.980 2.990 2.960 3.010 1,249,000 3,731,236 2.9874 1.982 1.976 1.982 1.963 1.996 1,883,759 1.9807 0.00%
2017-12-21 0 2.990 2.980 2.990 2.930 2.990 2,695,895 8,029,051 2.9783 1.982 1.976 1.982 1.943 1.982 4,065,985 1.9747 1.01%
2017-12-20 0 2.960 2.940 2.960 2.850 2.980 2,178,000 6,420,472 2.9479 1.963 1.949 1.963 1.890 1.976 3,284,889 1.9545 2.42%
2017-12-19 0 2.890 2.870 2.890 2.850 2.890 2,282,000 6,544,515 2.8679 1.916 1.903 1.916 1.890 1.916 3,441,743 1.9015 1.40%
2017-12-18 0 2.850 2.840 2.850 2.790 2.900 4,014,200 11,380,687 2.8351 1.890 1.883 1.890 1.850 1.923 6,054,270 1.8798 -2.06%
2017-12-15 0 2.910 2.850 2.910 2.820 2.910 3,031,200 8,659,808 2.8569 1.929 1.890 1.929 1.870 1.929 4,571,697 1.8942 1.39%
2017-12-14 0 2.870 2.870 2.880 2.810 2.890 3,518,580 10,018,671 2.8474 1.903 1.903 1.910 1.863 1.916 5,306,770 1.8879 0.70%
2017-12-13 0 2.850 2.850 2.860 2.820 2.870 3,847,100 10,979,122 2.8539 1.890 1.890 1.896 1.870 1.903 5,802,248 1.8922 -0.70%
2017-12-12 0 2.870 2.850 2.870 2.810 2.910 5,298,500 15,160,887 2.8614 1.903 1.890 1.903 1.863 1.929 7,991,269 1.8972 1.41%
2017-12-11 0 2.830 2.820 2.830 2.610 2.850 12,686,500 34,549,470 2.7233 1.876 1.870 1.876 1.731 1.890 19,133,950 1.8057 -4.07%
2017-12-08 0 2.950 2.940 2.950 2.920 3.010 5,959,000 17,639,340 2.9601 1.956 1.949 1.956 1.936 1.996 8,987,444 1.9627 -0.67%
2017-12-07 0 2.970 2.970 2.980 2.960 3.030 4,503,000 13,449,335 2.9867 1.969 1.969 1.976 1.963 2.009 6,791,485 1.9803 -1.00%
2017-12-06 0 3.000 3.000 3.010 2.990 3.020 3,262,820 9,799,315 3.0033 1.989 1.989 1.996 1.982 2.002 4,921,029 1.9913 0.00%
2017-12-05 0 3.000 3.000 3.010 2.950 3.050 3,259,300 9,779,787 3.0006 1.989 1.989 1.996 1.956 2.022 4,915,720 1.9895 1.01%
2017-12-04 0 2.970 2.950 2.970 2.930 2.980 899,335 2,660,019 2.9578 1.969 1.956 1.969 1.943 1.976 1,356,389 1.9611 1.02%
2017-12-01 0 2.940 2.940 2.950 2.910 2.990 3,131,310 9,222,134 2.9451 1.949 1.949 1.956 1.929 1.982 4,722,684 1.9527 1.38%
2017-11-30 0 2.900 2.900 2.920 2.850 2.940 1,995,000 5,809,260 2.9119 1.923 1.923 1.936 1.890 1.949 3,008,886 1.9307 -1.36%
2017-11-29 0 2.940 2.940 2.950 2.930 2.970 1,436,000 4,221,980 2.9401 1.949 1.949 1.956 1.943 1.969 2,165,795 1.9494 0.34%
2017-11-28 0 2.930 2.920 2.940 2.920 2.980 1,483,000 4,352,420 2.9349 1.943 1.936 1.949 1.936 1.976 2,236,681 1.9459 -0.68%
2017-11-27 0 2.950 2.940 2.950 2.930 3.000 1,260,022 3,722,934 2.9547 1.956 1.949 1.956 1.943 1.989 1,900,382 1.9590 -1.34%
2017-11-24 0 2.990 2.990 3.000 2.970 3.000 719,500 2,150,955 2.9895 1.982 1.982 1.989 1.969 1.989 1,085,160 1.9822 0.34%
2017-11-23 0 2.980 2.980 2.990 2.960 3.030 3,063,500 9,137,322 2.9826 1.976 1.976 1.982 1.963 2.009 4,620,412 1.9776 0.00%
2017-11-22 0 2.980 2.980 2.990 2.940 2.990 3,356,500 9,937,615 2.9607 1.976 1.976 1.982 1.949 1.982 5,062,318 1.9631 1.71%
2017-11-21 0 2.930 2.930 2.940 2.850 3.000 3,402,500 10,001,505 2.9395 1.943 1.943 1.949 1.890 1.989 5,131,696 1.9490 0.34%
2017-11-20 0 2.920 2.920 2.930 2.820 2.930 3,060,500 8,802,380 2.8761 1.936 1.936 1.943 1.870 1.943 4,615,887 1.9070 2.10%
2017-11-17 0 2.860 2.860 2.870 2.850 2.890 2,527,500 7,255,500 2.8706 1.896 1.896 1.903 1.890 1.916 3,812,010 1.9033 0.00%
2017-11-16 0 2.860 2.850 2.860 2.850 2.870 1,280,500 3,657,613 2.8564 1.896 1.890 1.896 1.890 1.903 1,931,267 1.8939 0.35%
2017-11-15 0 2.850 2.850 2.860 2.850 2.860 2,584,000 7,370,720 2.8524 1.890 1.890 1.896 1.890 1.896 3,897,224 1.8913 0.00%
2017-11-14 0 2.850 2.850 2.860 2.820 2.860 2,714,300 7,731,268 2.8483 1.890 1.890 1.896 1.870 1.896 4,093,744 1.8886 0.00%
2017-11-13 0 2.850 2.850 2.860 2.850 2.870 2,913,000 8,293,882 2.8472 1.890 1.890 1.896 1.890 1.903 4,393,426 1.8878 0.00%
2017-11-10 0 2.850 2.840 2.850 2.810 2.860 3,029,500 8,611,505 2.8425 1.890 1.883 1.890 1.863 1.896 4,569,133 1.8847 -0.35%
2017-11-09 0 2.860 2.850 2.860 2.850 2.880 2,535,000 7,245,360 2.8581 1.896 1.890 1.896 1.890 1.910 3,823,321 1.8950 0.00%
2017-11-08 0 2.860 2.850 2.860 2.810 2.870 3,917,500 11,173,152 2.8521 1.896 1.890 1.896 1.863 1.903 5,908,426 1.8911 1.42%
2017-11-07 0 2.820 2.810 2.820 2.780 2.820 5,310,000 14,890,505 2.8042 1.870 1.863 1.870 1.843 1.870 8,008,613 1.8593 1.44%
2017-11-06 0 2.780 2.770 2.780 2.740 2.820 4,879,000 13,499,867 2.7669 1.843 1.837 1.843 1.817 1.870 7,358,573 1.8346 -0.71%
2017-11-03 0 2.800 2.800 2.810 2.700 2.810 9,205,500 25,480,742 2.7680 1.857 1.857 1.863 1.790 1.863 13,883,859 1.8353 3.70%
2017-11-02 0 2.700 2.700 2.710 2.610 2.730 10,453,432 27,977,274 2.6764 1.790 1.790 1.797 1.731 1.810 15,766,007 1.7745 4.25%
2017-11-01 0 2.590 2.590 2.600 2.570 2.600 958,000 2,479,442 2.5881 1.717 1.717 1.724 1.704 1.724 1,444,868 1.7160 0.39%
2017-10-31 0 2.580 2.570 2.580 2.570 2.600 1,663,500 4,286,382 2.5767 1.711 1.704 1.711 1.704 1.724 2,508,913 1.7085 -0.77%
2017-10-30 0 2.600 2.580 2.600 2.580 2.620 1,297,500 3,363,047 2.5919 1.724 1.711 1.724 1.711 1.737 1,956,907 1.7186 0.00%
2017-10-27 0 2.600 2.590 2.600 2.570 2.630 3,370,280 8,757,354 2.5984 1.724 1.717 1.724 1.704 1.744 5,083,102 1.7228 -0.38%
2017-10-26 0 2.610 2.610 2.620 2.610 2.640 2,295,500 6,028,141 2.6261 1.731 1.731 1.737 1.731 1.750 3,462,104 1.7412 -0.38%
2017-10-25 0 2.620 2.620 2.630 2.610 2.640 1,436,800 3,775,384 2.6276 1.737 1.737 1.744 1.731 1.750 2,167,001 1.7422 -0.38%
2017-10-24 0 2.630 2.620 2.630 2.590 2.630 2,348,500 6,156,258 2.6214 1.744 1.737 1.744 1.717 1.744 3,542,039 1.7381 0.77%
2017-10-23 0 2.610 2.600 2.610 2.560 2.610 2,868,288 7,444,493 2.5954 1.731 1.724 1.731 1.697 1.731 4,325,991 1.7209 1.95%
2017-10-20 0 2.560 2.560 2.580 2.560 2.640 14,991,000 38,688,413 2.5808 1.697 1.697 1.711 1.697 1.750 22,609,628 1.7111 -2.66%
2017-10-19 0 2.630 2.620 2.630 2.620 2.650 2,108,126 5,554,268 2.6347 1.744 1.737 1.744 1.737 1.757 3,179,504 1.7469 -0.75%
2017-10-18 0 2.650 2.630 2.650 2.610 2.660 2,821,793 7,412,493 2.6269 1.757 1.744 1.757 1.731 1.764 4,255,866 1.7417 -0.38%
2017-10-17 0 2.660 2.640 2.660 2.600 2.670 2,597,640 6,856,326 2.6394 1.764 1.750 1.764 1.724 1.770 3,917,796 1.7500 2.31%
2017-10-16 0 2.600 2.600 2.610 2.600 2.630 3,921,500 10,244,105 2.6123 1.724 1.724 1.731 1.724 1.744 5,914,459 1.7320 -0.76%
2017-10-13 0 2.620 2.610 2.620 2.580 2.620 3,435,000 8,946,735 2.6046 1.737 1.731 1.737 1.711 1.737 5,180,713 1.7269 0.00%
2017-10-12 0 2.620 2.620 2.630 2.610 2.650 3,821,086 10,040,977 2.6278 1.737 1.737 1.744 1.731 1.757 5,763,013 1.7423 -0.38%
2017-10-11 0 2.630 2.610 2.630 2.600 2.700 7,857,098 20,677,549 2.6317 1.744 1.731 1.744 1.724 1.790 11,850,181 1.7449 -1.13%
2017-10-10 0 2.660 2.650 2.660 2.650 2.700 2,383,500 6,377,331 2.6756 1.764 1.757 1.764 1.757 1.790 3,594,827 1.7740 -0.37%
2017-10-09 0 2.670 2.670 2.680 2.660 2.720 2,054,500 5,517,690 2.6857 1.770 1.770 1.777 1.764 1.803 3,098,625 1.7807 -0.37%
2017-10-06 0 2.680 2.670 2.680 2.660 2.720 2,384,000 6,403,541 2.6860 1.777 1.770 1.777 1.764 1.803 3,595,581 1.7809 0.00%
2017-10-04 0 2.680 2.680 2.690 2.660 2.730 2,890,490 7,759,569 2.6845 1.777 1.777 1.784 1.764 1.810 4,359,476 1.7799 -2.19%
2017-10-03 0 2.740 2.720 2.740 2.680 2.750 3,142,000 8,568,294 2.7270 1.817 1.803 1.817 1.777 1.823 4,738,807 1.8081 1.86%
2017-09-29 0 2.690 2.650 2.690 2.610 2.690 3,446,460 9,181,770 2.6641 1.784 1.757 1.784 1.731 1.784 5,197,997 1.7664 2.67%
2017-09-28 0 2.620 2.610 2.620 2.540 2.640 7,885,310 20,327,383 2.5779 1.737 1.731 1.737 1.684 1.750 11,892,731 1.7092 -0.38%
2017-09-27 0 2.630 2.620 2.630 2.620 2.650 1,980,500 5,221,328 2.6364 1.744 1.737 1.744 1.737 1.757 2,987,017 1.7480 0.00%
2017-09-26 0 2.630 2.620 2.630 2.620 2.640 970,500 2,555,450 2.6331 1.744 1.737 1.744 1.737 1.750 1,463,721 1.7459 -0.38%
2017-09-25 0 2.640 2.630 2.640 2.620 2.670 1,211,000 3,186,658 2.6314 1.750 1.744 1.750 1.737 1.770 1,826,447 1.7447 -0.38%
2017-09-22 0 2.650 2.640 2.650 2.630 2.670 1,193,000 3,162,095 2.6505 1.757 1.750 1.757 1.744 1.770 1,799,299 1.7574 -0.38%
2017-09-21 0 2.660 2.660 2.680 2.640 2.680 1,668,680 4,437,558 2.6593 1.764 1.764 1.777 1.750 1.777 2,516,726 1.7632 0.38%
2017-09-20 0 2.650 2.640 2.650 2.630 2.660 3,931,925 10,409,263 2.6474 1.757 1.750 1.757 1.744 1.764 5,930,182 1.7553 0.00%
2017-09-19 0 2.650 2.650 2.660 2.620 2.700 6,799,217 17,952,153 2.6403 1.757 1.757 1.764 1.737 1.790 10,254,671 1.7506 -1.85%
2017-09-18 0 2.700 2.690 2.700 2.690 2.720 2,256,500 6,096,946 2.7019 1.790 1.784 1.790 1.784 1.803 3,403,284 1.7915 0.00%
2017-09-15 0 2.700 2.690 2.700 2.650 2.720 2,312,304 6,201,271 2.6819 1.790 1.784 1.790 1.757 1.803 3,487,448 1.7782 0.00%
2017-09-14 0 2.700 2.700 2.710 2.660 2.740 2,459,000 6,640,264 2.7004 1.790 1.790 1.797 1.764 1.817 3,708,697 1.7905 1.12%
2017-09-13 0 2.670 2.660 2.670 2.660 2.700 2,845,500 7,627,714 2.6806 1.770 1.764 1.770 1.764 1.790 4,291,621 1.7774 -1.11%
2017-09-12 0 2.700 2.690 2.700 2.670 2.720 1,557,000 4,191,185 2.6918 1.790 1.784 1.790 1.770 1.803 2,348,288 1.7848 0.00%
2017-09-11 0 2.700 2.700 2.710 2.620 2.710 3,431,000 9,117,255 2.6573 1.790 1.790 1.797 1.737 1.797 5,174,680 1.7619 2.66%
2017-09-08 0 2.630 2.620 2.630 2.600 2.700 4,533,820 11,960,458 2.6381 1.744 1.737 1.744 1.724 1.790 6,837,968 1.7491 -2.23%
2017-09-07 0 2.690 2.690 2.700 2.670 2.710 2,437,000 6,549,441 2.6875 1.784 1.784 1.790 1.770 1.797 3,675,516 1.7819 -0.37%
2017-09-06 0 2.700 2.690 2.700 2.650 2.700 2,641,000 7,085,707 2.6830 1.790 1.784 1.790 1.757 1.790 3,983,192 1.7789 -0.37%
2017-09-05 0 2.710 2.700 2.710 2.690 2.720 2,010,232 5,433,930 2.7031 1.797 1.790 1.797 1.784 1.803 3,031,859 1.7923 0.56%
2017-09-04 0 2.780 2.770 2.780 2.720 2.780 3,361,500 9,275,782 2.7594 1.787 1.780 1.787 1.748 1.787 5,229,762 1.7737 0.36%
2017-09-01 0 2.770 2.770 2.790 2.750 2.810 4,701,500 13,041,837 2.7740 1.780 1.780 1.793 1.768 1.806 7,314,511 1.7830 -0.36%
2017-08-31 0 2.780 2.770 2.790 2.760 2.790 1,508,500 4,180,420 2.7712 1.787 1.780 1.793 1.774 1.793 2,346,898 1.7813 0.72%
2017-08-30 0 2.760 2.760 2.770 2.760 2.770 1,900,332 5,254,543 2.7651 1.774 1.774 1.780 1.774 1.780 2,956,503 1.7773 0.00%
2017-08-29 0 2.760 2.750 2.760 2.760 2.790 2,424,500 6,708,150 2.7668 1.774 1.768 1.774 1.774 1.793 3,771,994 1.7784 -0.72%
2017-08-28 0 2.780 2.770 2.780 2.770 2.830 4,000,000 11,133,088 2.7833 1.787 1.780 1.787 1.780 1.819 6,223,129 1.7890 -0.71%
2017-08-25 0 2.800 2.790 2.800 2.750 2.840 6,059,824 16,958,012 2.7984 1.800 1.793 1.800 1.768 1.825 9,427,767 1.7987 1.08%
2017-08-24 0 2.770 2.770 2.780 2.690 3.000 34,021,474 94,091,733 2.7657 1.780 1.780 1.787 1.729 1.928 52,930,009 1.7777 -12.34%
2017-08-22 0 3.160 3.150 3.160 3.120 3.180 4,382,500 13,739,555 3.1351 2.031 2.025 2.031 2.005 2.044 6,818,216 2.0151 0.32%
2017-08-21 0 3.150 3.130 3.150 3.120 3.200 1,118,000 3,519,974 3.1485 2.025 2.012 2.025 2.005 2.057 1,739,365 2.0237 0.32%
2017-08-18 0 3.140 3.140 3.170 3.140 3.200 1,382,000 4,382,759 3.1713 2.018 2.018 2.038 2.018 2.057 2,150,091 2.0384 -1.57%
2017-08-17 0 3.190 3.180 3.190 3.160 3.210 1,382,000 4,407,775 3.1894 2.050 2.044 2.050 2.031 2.063 2,150,091 2.0500 -0.31%
2017-08-16 0 3.200 3.200 3.210 3.140 3.220 2,521,000 8,041,276 3.1897 2.057 2.057 2.063 2.018 2.070 3,922,127 2.0502 0.95%
2017-08-15 0 3.170 3.160 3.170 3.070 3.180 3,377,040 10,670,214 3.1596 2.038 2.031 2.038 1.973 2.044 5,253,939 2.0309 3.26%
2017-08-14 0 3.070 3.070 3.080 3.060 3.110 635,500 1,955,708 3.0774 1.973 1.973 1.980 1.967 1.999 988,700 1.9781 0.00%
2017-08-11 0 3.070 3.060 3.080 3.050 3.110 1,896,500 5,833,365 3.0759 1.973 1.967 1.980 1.960 1.999 2,950,541 1.9770 -1.92%
2017-08-10 0 3.130 3.110 3.130 3.090 3.140 1,551,000 4,819,880 3.1076 2.012 1.999 2.012 1.986 2.018 2,413,018 1.9974 -0.32%
2017-08-09 0 3.140 3.130 3.140 3.120 3.150 972,500 3,045,536 3.1317 2.018 2.012 2.018 2.005 2.025 1,512,998 2.0129 0.32%
2017-08-08 0 3.130 3.120 3.130 3.080 3.150 2,307,744 7,194,927 3.1177 2.012 2.005 2.012 1.980 2.025 3,590,347 2.0040 0.32%
2017-08-07 0 3.120 3.100 3.120 3.020 3.130 5,969,539 18,501,049 3.0992 2.005 1.993 2.005 1.941 2.012 9,287,303 1.9921 2.30%
2017-08-04 0 3.050 3.040 3.050 2.970 3.050 1,687,980 5,118,520 3.0323 1.960 1.954 1.960 1.909 1.960 2,626,129 1.9491 1.33%
2017-08-03 0 3.010 3.000 3.010 2.920 3.010 2,767,980 8,295,810 2.9971 1.935 1.928 1.935 1.877 1.935 4,306,374 1.9264 1.69%
2017-08-02 0 2.960 2.940 2.960 2.930 2.980 1,297,046 3,823,382 2.9478 1.903 1.890 1.903 1.883 1.915 2,017,921 1.8947 -0.34%
2017-08-01 0 2.970 2.950 2.970 2.930 2.970 1,224,115 3,609,170 2.9484 1.909 1.896 1.909 1.883 1.909 1,904,457 1.8951 2.06%
2017-07-31 0 2.910 2.910 2.920 2.900 2.950 3,944,200 11,496,878 2.9149 1.870 1.870 1.877 1.864 1.896 6,136,317 1.8736 -1.02%
2017-07-28 0 2.940 2.930 2.940 2.920 3.000 5,819,000 17,151,930 2.9476 1.890 1.883 1.890 1.877 1.928 9,053,097 1.8946 -1.34%
2017-07-27 0 2.980 2.980 2.990 2.920 3.000 2,216,000 6,555,229 2.9581 1.915 1.915 1.922 1.877 1.928 3,447,614 1.9014 0.68%
2017-07-26 0 2.960 2.930 2.960 2.910 2.970 1,966,429 5,807,194 2.9532 1.903 1.883 1.903 1.870 1.909 3,059,336 1.8982 1.02%
2017-07-25 0 2.930 2.930 2.940 2.900 2.970 8,314,000 24,338,047 2.9274 1.883 1.883 1.890 1.864 1.909 12,934,774 1.8816 -1.01%
2017-07-24 0 2.960 2.950 2.970 2.930 3.000 2,891,300 8,566,671 2.9629 1.903 1.896 1.909 1.883 1.928 4,498,234 1.9045 -0.34%
2017-07-21 0 2.970 2.960 2.970 2.960 3.000 6,646,204 19,802,460 2.9795 1.909 1.903 1.909 1.903 1.928 10,340,047 1.9151 -1.00%
2017-07-20 0 3.000 2.990 3.000 2.910 3.030 5,762,500 17,214,899 2.9874 1.928 1.922 1.928 1.870 1.948 8,965,196 1.9202 2.04%
2017-07-19 0 2.940 2.930 2.940 2.890 2.940 16,541,000 48,427,102 2.9277 1.890 1.883 1.890 1.858 1.890 25,734,196 1.8818 -0.34%
2017-07-18 0 2.950 2.930 2.950 2.910 3.020 4,708,409 13,889,613 2.9500 1.896 1.883 1.896 1.870 1.941 7,325,260 1.8961 -0.34%
2017-07-17 0 2.960 2.940 2.960 2.920 2.970 5,998,000 17,657,200 2.9438 1.903 1.890 1.903 1.877 1.909 9,331,583 1.8922 0.34%
2017-07-14 0 2.950 2.950 2.970 2.950 3.030 2,880,000 8,556,599 2.9710 1.896 1.896 1.909 1.896 1.948 4,480,653 1.9097 -1.67%
2017-07-13 0 3.000 2.980 3.010 2.870 3.060 4,756,573 14,187,127 2.9826 1.928 1.915 1.935 1.845 1.967 7,400,192 1.9171 3.09%
2017-07-12 0 2.910 2.900 2.910 2.860 2.930 5,540,000 16,072,190 2.9011 1.870 1.864 1.870 1.838 1.883 8,619,034 1.8647 -0.68%
2017-07-11 0 2.930 2.930 2.940 2.920 3.000 1,688,500 4,985,802 2.9528 1.883 1.883 1.890 1.877 1.928 2,626,938 1.8980 -1.01%
2017-07-10 0 2.960 2.950 2.960 2.950 3.000 397,500 1,182,592 2.9751 1.903 1.896 1.903 1.896 1.928 618,423 1.9123 0.00%
2017-07-07 0 2.960 2.950 2.970 2.900 2.970 1,332,000 3,903,882 2.9308 1.903 1.896 1.909 1.864 1.909 2,072,302 1.8838 -0.34%
2017-07-06 0 2.970 2.970 2.980 2.950 3.030 1,974,000 5,890,472 2.9840 1.909 1.909 1.915 1.896 1.948 3,071,114 1.9180 -1.33%
2017-07-05 0 3.010 3.000 3.010 2.980 3.040 2,562,000 7,724,521 3.0150 1.935 1.928 1.935 1.915 1.954 3,985,914 1.9380 -0.99%
2017-07-04 0 3.040 3.020 3.030 3.020 3.040 3,091,500 9,358,835 3.0273 1.954 1.941 1.948 1.941 1.954 4,809,701 1.9458 0.00%
2017-07-03 0 3.040 3.030 3.040 2.980 3.060 1,482,000 4,495,948 3.0337 1.954 1.948 1.954 1.915 1.967 2,305,669 1.9500 1.00%
2017-06-30 0 3.010 2.990 3.010 2.840 3.020 4,706,500 13,865,230 2.9460 1.935 1.922 1.935 1.825 1.941 7,322,290 1.8936 4.15%
2017-06-29 0 2.890 2.880 2.890 2.840 2.930 1,218,000 3,518,577 2.8888 1.858 1.851 1.858 1.825 1.883 1,894,943 1.8568 -0.34%
2017-06-28 0 2.900 2.870 2.900 2.790 2.910 5,716,568 16,336,734 2.8578 1.864 1.845 1.864 1.793 1.870 8,893,736 1.8369 -1.36%
2017-06-27 0 2.940 2.920 2.940 2.920 2.970 1,452,000 4,276,350 2.9451 1.890 1.877 1.890 1.877 1.909 2,258,996 1.8930 -0.68%
2017-06-26 0 2.960 2.950 2.960 2.940 2.980 925,000 2,737,240 2.9592 1.903 1.896 1.903 1.890 1.915 1,439,099 1.9021 0.34%
2017-06-23 0 2.950 2.940 2.950 2.920 2.990 2,054,500 6,072,790 2.9558 1.896 1.890 1.896 1.877 1.922 3,196,355 1.8999 0.00%
2017-06-22 0 2.950 2.940 2.950 2.940 2.990 2,665,500 7,912,556 2.9685 1.896 1.890 1.896 1.890 1.922 4,146,938 1.9080 0.34%
2017-06-21 0 2.940 2.940 2.950 2.910 2.970 1,788,882 5,270,463 2.9462 1.890 1.890 1.896 1.870 1.909 2,783,111 1.8937 0.68%
2017-06-20 0 2.920 2.920 2.930 2.920 2.990 3,293,900 9,725,756 2.9527 1.877 1.877 1.883 1.877 1.922 5,124,591 1.8979 -1.68%
2017-06-19 0 2.970 2.970 2.980 2.910 2.990 1,184,725 3,512,273 2.9646 1.909 1.909 1.915 1.870 1.922 1,843,174 1.9056 0.68%
2017-06-16 0 2.950 2.930 2.970 2.910 2.990 2,118,500 6,255,232 2.9527 1.896 1.883 1.909 1.870 1.922 3,295,925 1.8979 1.03%
2017-06-15 0 2.920 2.910 2.920 2.870 2.930 790,500 2,295,516 2.9039 1.877 1.870 1.877 1.845 1.883 1,229,846 1.8665 -0.68%
2017-06-14 0 2.940 2.920 2.940 2.820 2.940 2,742,724 7,927,327 2.8903 1.890 1.877 1.890 1.813 1.890 4,267,082 1.8578 3.52%
2017-06-13 0 2.840 2.830 2.860 2.810 2.880 1,656,388 4,685,213 2.8286 1.825 1.819 1.838 1.806 1.851 2,576,979 1.8181 -0.70%
2017-06-12 0 2.860 2.860 2.880 2.810 2.910 2,082,888 5,959,489 2.8612 1.838 1.838 1.851 1.806 1.870 3,240,520 1.8391 -1.72%
2017-06-09 0 2.910 2.890 2.920 2.870 2.920 1,825,849 5,287,051 2.8957 1.870 1.858 1.877 1.845 1.877 2,840,624 1.8612 0.34%
2017-06-08 0 2.900 2.900 2.910 2.860 2.940 2,236,597 6,445,674 2.8819 1.864 1.864 1.870 1.838 1.890 3,479,658 1.8524 0.69%
2017-06-07 0 2.880 2.880 2.890 2.860 2.900 1,716,000 4,948,620 2.8838 1.851 1.851 1.858 1.838 1.864 2,669,723 1.8536 -0.69%
2017-06-06 0 2.900 2.880 2.900 2.870 2.920 1,100,203 3,176,206 2.8869 1.864 1.851 1.864 1.845 1.877 1,711,676 1.8556 0.00%
2017-06-05 0 2.900 2.890 2.900 2.870 2.930 1,528,000 4,411,195 2.8869 1.864 1.858 1.864 1.845 1.883 2,377,235 1.8556 -1.02%
2017-06-02 0 2.930 2.910 2.930 2.870 2.930 1,073,004 3,110,876 2.8992 1.883 1.870 1.883 1.845 1.883 1,669,361 1.8635 1.03%
2017-06-01 0 2.900 2.890 2.900 2.870 2.950 1,890,100 5,520,316 2.9206 1.864 1.858 1.864 1.845 1.896 2,940,584 1.8773 0.00%
2017-05-31 0 2.900 2.860 2.900 2.810 2.910 5,471,000 15,719,982 2.8733 1.864 1.838 1.864 1.806 1.870 8,511,685 1.8469 2.47%
2017-05-29 0 2.830 2.820 2.830 2.800 2.850 1,598,500 4,508,845 2.8207 1.819 1.813 1.819 1.800 1.832 2,486,918 1.8130 0.00%
2017-05-26 0 2.830 2.830 2.840 2.780 2.900 2,267,772 6,397,285 2.8210 1.819 1.819 1.825 1.787 1.864 3,528,160 1.8132 -2.41%
2017-05-25 0 2.900 2.900 2.910 2.830 2.910 2,215,500 6,360,900 2.8711 1.864 1.864 1.870 1.819 1.870 3,446,836 1.8454 2.47%
2017-05-24 0 2.830 2.820 2.830 2.760 2.850 4,676,000 12,907,584 2.7604 1.819 1.813 1.819 1.774 1.832 7,274,838 1.7743 1.07%
2017-05-23 0 2.800 2.810 2.820 2.660 2.820 6,911,500 18,811,730 2.7218 1.800 1.806 1.813 1.710 1.813 10,752,790 1.7495 1.82%
2017-05-22 0 2.750 2.750 2.760 2.750 2.890 8,572,500 24,033,870 2.8036 1.768 1.768 1.774 1.768 1.858 13,336,944 1.8021 -5.50%
2017-05-19 0 2.910 2.910 2.920 2.870 2.930 2,808,500 8,143,430 2.8996 1.870 1.870 1.877 1.845 1.883 4,369,415 1.8637 0.00%
2017-05-18 0 2.910 2.900 2.920 2.900 2.960 4,203,713 12,289,450 2.9235 1.870 1.864 1.877 1.864 1.903 6,540,062 1.8791 -2.35%
2017-05-17 0 2.980 2.960 2.980 2.950 3.020 3,466,448 10,329,742 2.9799 1.915 1.903 1.915 1.896 1.941 5,393,039 1.9154 1.02%
2017-05-16 0 2.950 2.920 2.950 2.900 2.950 2,089,879 6,108,169 2.9227 1.896 1.877 1.896 1.864 1.896 3,251,397 1.8786 0.34%
2017-05-15 0 2.940 2.940 2.950 2.900 2.970 3,870,305 11,315,101 2.9236 1.890 1.890 1.896 1.864 1.909 6,021,352 1.8792 -1.01%
2017-05-12 0 2.970 2.970 2.980 2.960 3.020 1,717,500 5,147,315 2.9970 1.909 1.909 1.915 1.903 1.941 2,672,056 1.9263 -1.66%
2017-05-11 0 3.020 3.010 3.020 3.010 3.080 2,285,000 6,926,670 3.0314 1.941 1.935 1.941 1.935 1.980 3,554,963 1.9485 -0.98%
2017-05-10 0 3.110 3.080 3.110 3.070 3.130 2,919,500 9,057,687 3.1025 1.960 1.942 1.960 1.935 1.973 4,631,459 1.9557 1.30%
2017-05-09 0 3.070 3.070 3.080 3.030 3.080 1,326,088 4,059,700 3.0614 1.935 1.935 1.942 1.910 1.942 2,103,690 1.9298 0.00%
2017-05-08 0 3.070 3.050 3.070 3.020 3.070 1,627,467 4,947,466 3.0400 1.935 1.923 1.935 1.904 1.935 2,581,794 1.9163 0.99%
2017-05-05 0 3.040 3.030 3.050 3.020 3.080 2,463,500 7,478,106 3.0356 1.916 1.910 1.923 1.904 1.942 3,908,067 1.9135 -1.62%
2017-05-04 0 3.090 3.050 3.090 3.030 3.110 4,112,500 12,613,000 3.0670 1.948 1.923 1.948 1.910 1.960 6,524,020 1.9333 0.00%
2017-05-02 0 3.090 3.070 3.100 3.060 3.120 1,812,000 5,606,835 3.0943 1.948 1.935 1.954 1.929 1.967 2,874,535 1.9505 -0.32%
2017-04-28 0 3.100 3.090 3.100 3.060 3.100 1,164,500 3,589,450 3.0824 1.954 1.948 1.954 1.929 1.954 1,847,349 1.9430 0.65%
2017-04-27 0 3.080 3.070 3.080 3.070 3.100 2,332,600 7,175,313 3.0761 1.942 1.935 1.942 1.935 1.954 3,700,408 1.9391 -0.32%
2017-04-26 0 3.090 3.100 3.110 3.090 3.130 1,148,500 3,572,970 3.1110 1.948 1.954 1.960 1.948 1.973 1,821,967 1.9611 -0.96%
2017-04-25 0 3.120 3.120 3.130 3.090 3.130 1,840,000 5,718,617 3.1079 1.967 1.967 1.973 1.948 1.973 2,918,954 1.9591 0.65%
2017-04-24 0 3.100 3.090 3.100 3.070 3.130 1,127,500 3,498,255 3.1027 1.954 1.948 1.954 1.935 1.973 1,788,652 1.9558 0.98%
2017-04-21 0 3.070 3.070 3.080 3.060 3.090 929,355 2,861,301 3.0788 1.935 1.935 1.942 1.929 1.948 1,474,318 1.9408 -0.32%
2017-04-20 0 3.080 3.060 3.080 3.030 3.100 1,784,500 5,456,093 3.0575 1.942 1.929 1.942 1.910 1.954 2,830,909 1.9273 0.65%
2017-04-19 0 3.060 3.050 3.070 3.020 3.080 2,570,000 7,834,985 3.0486 1.929 1.923 1.935 1.904 1.942 4,077,017 1.9217 -0.65%
2017-04-18 0 3.080 3.070 3.080 3.070 3.150 2,865,000 8,872,052 3.0967 1.942 1.935 1.942 1.935 1.986 4,545,001 1.9520 -1.28%
2017-04-13 0 3.120 3.110 3.120 3.110 3.150 3,847,000 12,026,965 3.1263 1.967 1.960 1.967 1.960 1.986 6,102,834 1.9707 -0.95%
2017-04-12 0 3.150 3.120 3.160 3.120 3.170 2,302,000 7,212,632 3.1332 1.986 1.967 1.992 1.967 1.998 3,651,865 1.9751 0.96%
2017-04-11 0 3.120 3.120 3.130 3.120 3.200 1,974,650 6,197,182 3.1384 1.967 1.967 1.973 1.967 2.017 3,132,561 1.9783 -2.19%
2017-04-10 0 3.190 3.180 3.190 3.170 3.230 3,947,500 12,591,547 3.1898 2.011 2.005 2.011 1.998 2.036 6,262,266 2.0107 -1.24%
2017-04-07 0 3.230 3.220 3.230 3.120 3.230 8,639,998 27,583,285 3.1925 2.036 2.030 2.036 1.967 2.036 13,706,388 2.0124 2.87%
2017-04-06 0 3.140 3.130 3.150 3.130 3.180 3,263,500 10,257,175 3.1430 1.979 1.973 1.986 1.973 2.005 5,177,177 1.9812 -0.95%
2017-04-05 0 3.170 3.160 3.170 3.100 3.180 6,132,372 19,299,430 3.1471 1.998 1.992 1.998 1.954 2.005 9,728,321 1.9838 0.00%
2017-04-03 0 3.170 3.160 3.170 3.060 3.170 3,566,244 11,149,103 3.1263 1.998 1.992 1.998 1.929 1.998 5,657,446 1.9707 3.59%
2017-03-31 0 3.060 3.060 3.080 3.040 3.080 4,859,500 14,875,555 3.0611 1.929 1.929 1.942 1.916 1.942 7,709,052 1.9296 -0.97%
2017-03-30 0 3.090 3.080 3.090 3.050 3.100 2,703,000 8,320,805 3.0784 1.948 1.942 1.948 1.923 1.954 4,288,007 1.9405 0.98%
2017-03-29 0 3.060 3.060 3.070 3.060 3.110 2,763,000 8,487,805 3.0720 1.929 1.929 1.935 1.929 1.960 4,383,190 1.9364 -0.65%
2017-03-28 0 3.080 3.080 3.090 3.010 3.110 4,239,100 13,048,692 3.0782 1.942 1.942 1.948 1.897 1.960 6,724,857 1.9404 1.32%
2017-03-27 0 3.040 3.030 3.040 3.020 3.100 8,867,000 27,025,360 3.0479 1.916 1.910 1.916 1.904 1.954 14,066,502 1.9213 -2.56%
2017-03-24 0 3.120 3.110 3.120 3.090 3.150 9,055,070 28,196,987 3.1139 1.967 1.960 1.967 1.948 1.986 14,364,854 1.9629 -0.95%
2017-03-23 0 3.150 3.150 3.160 3.150 3.180 6,992,500 22,060,570 3.1549 1.986 1.986 1.992 1.986 2.005 11,092,817 1.9887 -0.94%
2017-03-22 0 3.180 3.170 3.180 3.150 3.230 14,000,000 44,389,582 3.1707 2.005 1.998 2.005 1.986 2.036 22,209,431 1.9987 -2.15%
2017-03-21 0 3.250 3.240 3.250 3.210 3.330 11,735,558 38,234,979 3.2580 2.049 2.042 2.049 2.023 2.099 18,617,147 2.0538 -2.11%
2017-03-20 0 3.320 3.310 3.320 3.300 3.610 22,898,500 76,862,485 3.3567 2.093 2.087 2.093 2.080 2.276 36,325,903 2.1159 -10.75%
2017-03-17 0 3.720 3.710 3.730 3.650 3.730 5,091,000 18,849,512 3.7025 2.345 2.339 2.351 2.301 2.351 8,076,301 2.3339 1.36%
2017-03-16 0 3.670 3.660 3.670 3.590 3.730 3,356,500 12,332,080 3.6741 2.313 2.307 2.313 2.263 2.351 5,324,711 2.3160 1.94%
2017-03-15 0 3.600 3.590 3.600 3.560 3.610 3,264,500 11,714,740 3.5885 2.269 2.263 2.269 2.244 2.276 5,178,763 2.2621 0.28%
2017-03-14 0 3.590 3.570 3.590 3.530 3.610 4,100,000 14,699,767 3.5853 2.263 2.250 2.263 2.225 2.276 6,504,190 2.2600 0.28%
2017-03-13 0 3.580 3.560 3.580 3.450 3.590 2,589,304 9,210,585 3.5572 2.257 2.244 2.257 2.175 2.263 4,107,641 2.2423 2.87%
2017-03-10 0 3.480 3.470 3.490 3.460 3.550 1,980,100 6,929,124 3.4994 2.194 2.187 2.200 2.181 2.238 3,141,207 2.2059 -1.97%
2017-03-09 0 3.550 3.530 3.550 3.520 3.610 3,031,058 10,816,537 3.5686 2.238 2.225 2.238 2.219 2.276 4,808,434 2.2495 -1.66%
2017-03-08 0 3.610 3.610 3.620 3.550 3.620 2,853,474 10,249,373 3.5919 2.276 2.276 2.282 2.238 2.282 4,526,717 2.2642 0.56%
2017-03-07 0 3.590 3.570 3.590 3.550 3.610 2,257,000 8,085,268 3.5823 2.263 2.250 2.263 2.238 2.276 3,580,477 2.2582 0.28%
2017-03-06 0 3.580 3.580 3.590 3.550 3.590 1,922,000 6,856,145 3.5672 2.257 2.257 2.263 2.238 2.263 3,049,038 2.2486 0.00%
2017-03-03 0 3.580 3.580 3.590 3.530 3.600 3,361,116 12,009,220 3.5730 2.257 2.257 2.263 2.225 2.269 5,332,034 2.2523 -0.28%
2017-03-02 0 3.590 3.570 3.590 3.570 3.630 3,592,000 12,821,142 3.5694 2.263 2.250 2.263 2.250 2.288 5,698,305 2.2500 1.13%
2017-03-01 0 3.550 3.550 3.560 3.490 3.560 4,624,500 16,306,915 3.5262 2.238 2.238 2.244 2.200 2.244 7,336,251 2.2228 0.00%
2017-02-28 0 3.550 3.540 3.560 3.480 3.560 3,724,500 13,139,184 3.5278 2.238 2.231 2.244 2.194 2.244 5,908,502 2.2238 2.31%
2017-02-27 0 3.470 3.470 3.480 3.460 3.520 2,406,110 8,350,215 3.4704 2.187 2.187 2.194 2.181 2.219 3,817,024 2.1876 -1.14%
2017-02-24 0 3.510 3.490 3.510 3.470 3.550 5,427,848 19,059,084 3.5114 2.213 2.200 2.213 2.187 2.238 8,610,672 2.2134 -1.40%
2017-02-23 0 3.560 3.550 3.560 3.520 3.640 6,612,732 23,507,810 3.5549 2.244 2.238 2.244 2.219 2.295 10,490,358 2.2409 1.42%
2017-02-22 0 3.510 3.510 3.520 3.480 3.580 5,274,819 18,487,274 3.5048 2.213 2.213 2.219 2.194 2.257 8,367,909 2.2093 -0.57%
2017-02-21 0 3.530 3.530 3.540 3.480 3.590 5,449,500 19,255,175 3.5334 2.225 2.225 2.231 2.194 2.263 8,645,021 2.2273 -1.40%
2017-02-20 0 3.580 3.580 3.590 3.470 3.600 3,186,000 11,316,485 3.5519 2.257 2.257 2.263 2.187 2.269 5,054,232 2.2390 1.99%
2017-02-17 0 3.510 3.490 3.510 3.480 3.610 4,408,000 15,527,535 3.5226 2.213 2.200 2.213 2.194 2.276 6,992,798 2.2205 -3.04%
2017-02-16 0 3.620 3.610 3.620 3.360 3.670 16,867,886 60,101,420 3.5631 2.282 2.276 2.282 2.118 2.313 26,759,010 2.2460 8.38%
2017-02-15 0 3.340 3.340 3.350 3.310 3.370 3,383,500 11,335,964 3.3504 2.105 2.105 2.112 2.087 2.124 5,367,543 2.1119 0.91%
2017-02-14 0 3.310 3.300 3.310 3.280 3.350 4,219,886 14,002,870 3.3183 2.087 2.080 2.087 2.068 2.112 6,694,376 2.0917 -0.60%
2017-02-13 0 3.330 3.320 3.330 3.310 3.350 3,769,000 12,542,932 3.3279 2.099 2.093 2.099 2.087 2.112 5,979,096 2.0978 -0.60%
2017-02-10 0 3.350 3.340 3.350 3.330 3.380 2,189,386 7,332,343 3.3490 2.112 2.105 2.112 2.099 2.131 3,473,215 2.1111 0.00%
2017-02-09 0 3.350 3.340 3.350 3.310 3.390 4,062,500 13,613,145 3.3509 2.112 2.105 2.112 2.087 2.137 6,444,701 2.1123 -0.59%
2017-02-08 0 3.370 3.360 3.380 3.320 3.400 3,155,000 10,632,255 3.3700 2.124 2.118 2.131 2.093 2.143 5,005,054 2.1243 0.30%
2017-02-07 0 3.360 3.360 3.370 3.310 3.390 4,406,500 14,782,167 3.3546 2.118 2.118 2.124 2.087 2.137 6,990,418 2.1146 1.20%
2017-02-06 0 3.320 3.300 3.320 3.270 3.330 2,272,100 7,525,096 3.3120 2.093 2.080 2.093 2.061 2.099 3,604,432 2.0877 1.22%
2017-02-03 0 3.280 3.260 3.280 3.220 3.290 1,936,538 6,341,699 3.2748 2.068 2.055 2.068 2.030 2.074 3,072,100 2.0643 -0.30%
2017-02-02 0 3.290 3.280 3.290 3.250 3.310 2,217,000 7,283,125 3.2851 2.074 2.068 2.074 2.049 2.087 3,517,022 2.0708 0.30%
2017-02-01 0 3.280 3.270 3.290 3.220 3.310 2,178,180 7,136,862 3.2765 2.068 2.061 2.074 2.030 2.087 3,455,438 2.0654 -0.30%
2017-01-27 0 3.290 3.290 3.300 3.260 3.320 2,170,500 7,156,931 3.2974 2.074 2.074 2.080 2.055 2.093 3,443,255 2.0785 -0.60%
2017-01-26 0 3.310 3.300 3.310 3.230 3.330 3,218,805 10,562,425 3.2815 2.087 2.080 2.087 2.036 2.099 5,106,273 2.0685 2.48%
2017-01-25 0 3.230 3.230 3.240 3.220 3.330 1,936,000 6,307,408 3.2580 2.036 2.036 2.042 2.030 2.099 3,071,247 2.0537 -2.12%
2017-01-24 0 3.300 3.280 3.300 3.200 3.300 2,775,700 9,025,149 3.2515 2.080 2.068 2.080 2.017 2.080 4,403,337 2.0496 2.80%
2017-01-23 0 3.210 3.210 3.220 3.200 3.240 797,500 2,567,548 3.2195 2.023 2.023 2.030 2.017 2.042 1,265,144 2.0295 0.31%
2017-01-20 0 3.200 3.190 3.210 3.190 3.360 4,527,000 14,624,338 3.2305 2.017 2.011 2.023 2.011 2.118 7,181,578 2.0364 -3.61%
2017-01-19 0 3.320 3.320 3.330 3.200 3.350 5,131,000 17,002,287 3.3136 2.093 2.093 2.099 2.017 2.112 8,139,756 2.0888 2.79%
2017-01-18 0 3.230 3.220 3.230 3.160 3.240 3,422,000 10,998,830 3.2142 2.036 2.030 2.036 1.992 2.042 5,428,619 2.0261 2.22%
2017-01-17 0 3.160 3.160 3.180 3.140 3.200 3,240,500 10,258,613 3.1658 1.992 1.992 2.005 1.979 2.017 5,140,690 1.9956 -0.32%
2017-01-16 0 3.170 3.160 3.180 3.140 3.180 1,211,390 3,826,053 3.1584 1.998 1.992 2.005 1.979 2.005 1,921,734 1.9909 -0.31%
2017-01-13 0 3.180 3.180 3.190 3.140 3.190 4,780,500 15,092,207 3.1570 2.005 2.005 2.011 1.979 2.011 7,583,727 1.9901 -0.31%
2017-01-12 0 3.190 3.180 3.190 3.140 3.200 4,032,500 12,770,483 3.1669 2.011 2.005 2.011 1.979 2.017 6,397,109 1.9963 1.27%
2017-01-11 0 3.150 3.150 3.160 3.130 3.230 7,036,001 22,189,325 3.1537 1.986 1.986 1.992 1.973 2.036 11,161,827 1.9880 -1.87%
2017-01-10 0 3.210 3.200 3.210 3.180 3.270 8,250,500 26,559,973 3.2192 2.023 2.017 2.023 2.005 2.061 13,088,493 2.0293 -1.23%
2017-01-09 0 3.250 3.250 3.260 3.250 3.370 6,413,500 21,069,310 3.2852 2.049 2.049 2.055 2.049 2.124 10,174,299 2.0708 -3.56%
2017-01-06 0 3.370 3.380 3.390 3.370 3.450 1,708,466 5,789,909 3.3890 2.124 2.131 2.137 2.124 2.175 2,710,290 2.1363 -1.75%
2017-01-05 0 3.430 3.410 3.430 3.290 3.450 5,520,600 18,813,397 3.4079 2.162 2.150 2.162 2.074 2.175 8,757,813 2.1482 3.31%
2017-01-04 0 3.320 3.300 3.310 3.260 3.330 1,681,500 5,563,897 3.3089 2.093 2.080 2.087 2.055 2.099 2,667,511 2.0858 0.61%
2017-01-03 0 3.300 3.290 3.300 3.230 3.340 1,331,170 4,392,246 3.2995 2.080 2.074 2.080 2.036 2.105 2,111,752 2.0799 1.23%
2016-12-30 0 3.260 3.250 3.270 3.190 3.280 3,243,580 10,528,874 3.2461 2.055 2.049 2.061 2.011 2.068 5,145,576 2.0462 0.31%
2016-12-29 0 3.250 3.240 3.250 3.220 3.260 1,303,008 4,226,740 3.2438 2.049 2.042 2.049 2.030 2.055 2,067,076 2.0448 -0.31%
2016-12-28 0 3.260 3.250 3.270 3.190 3.290 1,685,500 5,476,560 3.2492 2.055 2.049 2.061 2.011 2.074 2,673,857 2.0482 -1.21%
2016-12-23 0 3.300 3.290 3.310 3.240 3.310 2,509,500 8,232,065 3.2804 2.080 2.074 2.087 2.042 2.087 3,981,040 2.0678 -0.90%
2016-12-22 0 3.330 3.330 3.340 3.300 3.340 472,756 1,567,652 3.3160 2.099 2.099 2.105 2.080 2.105 749,974 2.0903 -0.30%
2016-12-21 0 3.340 3.340 3.350 3.300 3.360 3,074,872 10,239,912 3.3302 2.105 2.105 2.112 2.080 2.118 4,877,940 2.0992 0.00%
2016-12-20 0 3.340 3.330 3.350 3.290 3.360 650,000 2,169,480 3.3377 2.105 2.099 2.112 2.074 2.118 1,031,152 2.1039 0.00%
2016-12-19 0 3.340 3.330 3.340 3.270 3.380 980,000 3,258,847 3.3254 2.105 2.099 2.105 2.061 2.131 1,554,660 2.0962 -2.34%
2016-12-16 0 3.420 3.380 3.420 3.280 3.420 2,109,668 7,126,585 3.3781 2.156 2.131 2.156 2.068 2.156 3,346,752 2.1294 3.32%
2016-12-15 0 3.310 3.300 3.320 3.280 3.370 3,027,000 10,021,620 3.3107 2.087 2.080 2.093 2.068 2.124 4,801,996 2.0870 -1.78%
2016-12-14 0 3.370 3.370 3.380 3.330 3.400 3,215,500 10,819,165 3.3647 2.124 2.124 2.131 2.099 2.143 5,101,030 2.1210 0.00%
2016-12-13 0 3.370 3.360 3.370 3.310 3.450 3,894,000 13,083,417 3.3599 2.124 2.118 2.124 2.087 2.175 6,177,394 2.1180 -1.46%
2016-12-12 0 3.420 3.430 3.440 3.400 3.490 1,928,646 6,626,955 3.4361 2.156 2.162 2.168 2.143 2.200 3,059,581 2.1660 -1.44%
2016-12-09 0 3.470 3.450 3.470 3.410 3.530 2,226,500 7,693,770 3.4555 2.187 2.175 2.187 2.150 2.225 3,532,093 2.1782 -0.29%
2016-12-08 0 3.480 3.480 3.490 3.470 3.550 2,994,790 10,479,092 3.4991 2.194 2.194 2.200 2.187 2.238 4,750,899 2.2057 -1.42%
2016-12-07 0 3.530 3.510 3.540 3.470 3.600 5,692,500 20,070,760 3.5258 2.225 2.213 2.231 2.187 2.269 9,030,513 2.2225 1.44%
2016-12-06 0 3.480 3.460 3.480 3.460 3.590 3,767,000 13,163,952 3.4945 2.194 2.181 2.194 2.181 2.263 5,975,923 2.2028 -2.52%
2016-12-05 0 3.570 3.570 3.580 3.450 3.640 5,046,000 18,015,387 3.5702 2.250 2.250 2.257 2.175 2.295 8,004,913 2.2505 3.48%
2016-12-02 0 3.450 3.450 3.460 3.410 3.500 2,270,175 7,863,941 3.4640 2.175 2.175 2.181 2.150 2.206 3,601,378 2.1836 0.58%
2016-12-01 0 3.430 3.430 3.440 3.420 3.520 1,537,500 5,304,596 3.4501 2.162 2.162 2.168 2.156 2.219 2,439,071 2.1748 -1.44%
2016-11-30 0 3.480 3.480 3.490 3.450 3.540 2,415,500 8,423,420 3.4872 2.194 2.194 2.200 2.175 2.231 3,831,920 2.1982 -0.57%
2016-11-29 0 3.500 3.490 3.500 3.420 3.510 2,274,724 7,920,751 3.4821 2.206 2.200 2.206 2.156 2.213 3,608,595 2.1950 1.45%
2016-11-28 0 3.450 3.450 3.460 3.310 3.470 3,829,000 13,001,972 3.3957 2.175 2.175 2.181 2.087 2.187 6,074,279 2.1405 4.23%
2016-11-25 0 3.310 3.310 3.320 3.280 3.320 2,360,000 7,783,910 3.2983 2.087 2.087 2.093 2.068 2.093 3,743,875 2.0791 0.61%
2016-11-24 0 3.290 3.280 3.290 3.260 3.330 2,455,000 8,044,285 3.2767 2.074 2.068 2.074 2.055 2.099 3,894,582 2.0655 -1.50%
2016-11-23 0 3.340 3.340 3.350 3.270 3.390 4,043,500 13,523,085 3.3444 2.105 2.105 2.112 2.061 2.137 6,414,559 2.1082 1.52%
2016-11-22 0 3.290 3.280 3.290 3.260 3.330 2,545,000 8,372,057 3.2896 2.074 2.068 2.074 2.055 2.099 4,037,357 2.0736 0.61%
2016-11-21 0 3.270 3.260 3.280 3.250 3.320 2,756,500 8,999,690 3.2649 2.061 2.055 2.068 2.049 2.093 4,372,878 2.0581 -1.21%
2016-11-18 0 3.310 3.290 3.310 3.260 3.420 4,258,500 14,099,125 3.3108 2.087 2.074 2.087 2.055 2.156 6,755,633 2.0870 -1.78%
2016-11-17 0 3.370 3.370 3.380 3.370 3.450 2,315,952 7,884,033 3.4042 2.124 2.124 2.131 2.124 2.175 3,673,998 2.1459 -1.17%
2016-11-16 0 3.410 3.410 3.420 3.360 3.440 3,096,762 10,539,018 3.4032 2.150 2.150 2.156 2.118 2.168 4,912,666 2.1453 1.49%
2016-11-15 0 3.360 3.360 3.370 3.310 3.410 3,638,551 12,216,464 3.3575 2.118 2.118 2.124 2.087 2.150 5,772,153 2.1164 -1.18%
2016-11-14 0 3.400 3.410 3.420 3.400 3.530 4,384,313 15,086,487 3.4410 2.143 2.150 2.156 2.143 2.225 6,955,221 2.1691 -4.76%
2016-11-11 0 3.570 3.570 3.590 3.460 3.650 4,161,551 14,891,616 3.5784 2.250 2.250 2.263 2.181 2.301 6,601,834 2.2557 2.59%
2016-11-10 0 3.480 3.480 3.490 3.470 3.520 2,314,433 8,077,377 3.4900 2.194 2.194 2.200 2.187 2.219 3,671,589 2.2000 1.46%
2016-11-09 0 3.430 3.420 3.440 3.400 3.500 3,789,068 13,012,332 3.4342 2.162 2.156 2.168 2.143 2.206 6,010,932 2.1648 -1.15%
2016-11-08 0 3.470 3.460 3.480 3.410 3.520 3,233,250 11,138,227 3.4449 2.187 2.181 2.194 2.150 2.219 5,129,189 2.1715 -0.29%
2016-11-07 0 3.480 3.460 3.480 3.410 3.480 1,767,000 6,116,465 3.4615 2.194 2.181 2.194 2.150 2.194 2,803,147 2.1820 1.75%
2016-11-04 0 3.420 3.410 3.420 3.400 3.450 2,198,090 7,519,037 3.4207 2.156 2.150 2.156 2.143 2.175 3,487,023 2.1563 -0.58%
2016-11-03 0 3.440 3.430 3.440 3.420 3.460 1,346,500 4,630,038 3.4386 2.168 2.162 2.168 2.156 2.181 2,136,071 2.1675 -1.43%
2016-11-02 0 3.490 3.480 3.490 3.470 3.550 2,995,156 10,508,968 3.5087 2.200 2.194 2.200 2.187 2.238 4,751,479 2.2117 -0.57%
2016-11-01 0 3.510 3.500 3.510 3.410 3.520 2,955,500 10,293,347 3.4828 2.213 2.206 2.213 2.150 2.219 4,688,569 2.1954 2.63%
2016-10-31 0 3.420 3.430 3.440 3.410 3.470 1,240,369 4,266,713 3.4399 2.156 2.162 2.168 2.150 2.187 1,967,706 2.1684 -2.01%
2016-10-28 0 3.490 3.490 3.510 3.420 3.520 2,580,000 9,007,532 3.4913 2.200 2.200 2.213 2.156 2.219 4,092,881 2.2008 1.45%
2016-10-27 0 3.440 3.420 3.440 3.410 3.480 2,770,000 9,525,805 3.4389 2.168 2.156 2.168 2.150 2.194 4,394,294 2.1678 -1.15%
2016-10-26 0 3.480 3.470 3.480 3.400 3.480 3,089,000 10,660,150 3.4510 2.194 2.187 2.194 2.143 2.194 4,900,352 2.1754 1.16%
2016-10-25 0 3.440 3.430 3.440 3.410 3.510 3,682,500 12,683,167 3.4442 2.168 2.162 2.168 2.150 2.213 5,841,873 2.1711 -0.58%
2016-10-24 0 3.460 3.450 3.460 3.430 3.630 9,425,700 32,815,626 3.4815 2.181 2.175 2.181 2.162 2.288 14,952,816 2.1946 -4.16%
2016-10-20 0 3.610 3.610 3.620 3.510 3.620 5,318,500 18,988,277 3.5702 2.276 2.276 2.282 2.213 2.282 8,437,204 2.2505 2.85%
2016-10-19 0 3.510 3.510 3.520 3.480 3.540 2,941,452 10,336,398 3.5140 2.213 2.213 2.219 2.194 2.231 4,666,284 2.2151 0.86%
2016-10-18 0 3.480 3.480 3.490 3.470 3.550 5,759,500 20,182,034 3.5041 2.194 2.194 2.200 2.187 2.238 9,136,801 2.2089 -1.97%
2016-10-17 0 3.550 3.550 3.560 3.430 3.580 4,965,500 17,627,645 3.5500 2.238 2.238 2.244 2.162 2.257 7,877,209 2.2378 2.31%
2016-10-14 0 3.470 3.450 3.470 3.370 3.470 6,087,082 20,913,174 3.4357 2.187 2.175 2.187 2.124 2.187 9,656,473 2.1657 1.76%
2016-10-13 0 3.410 3.400 3.420 3.350 3.490 6,428,000 21,904,965 3.4077 2.150 2.143 2.156 2.112 2.200 10,197,301 2.1481 -2.57%
2016-10-12 0 3.500 3.490 3.510 3.450 3.580 6,897,380 24,194,046 3.5077 2.206 2.200 2.213 2.175 2.257 10,941,920 2.2111 -2.78%
2016-10-11 0 3.600 3.590 3.600 3.560 3.680 7,445,500 26,801,521 3.5997 2.269 2.263 2.269 2.244 2.320 11,811,451 2.2691 -2.17%
2016-10-07 0 3.680 3.660 3.680 3.600 3.680 2,931,500 10,669,315 3.6395 2.320 2.307 2.320 2.269 2.320 4,650,496 2.2942 1.94%
2016-10-06 0 3.610 3.610 3.620 3.610 3.710 2,270,500 8,255,887 3.6362 2.276 2.276 2.282 2.276 2.339 3,601,894 2.2921 -1.63%
2016-10-05 0 3.670 3.660 3.670 3.620 3.730 3,201,500 11,814,242 3.6902 2.313 2.307 2.313 2.282 2.351 5,078,821 2.3262 0.82%
2016-10-04 0 3.640 3.640 3.650 3.600 3.680 2,178,500 7,926,992 3.6387 2.295 2.295 2.301 2.269 2.320 3,455,946 2.2937 0.28%
2016-10-03 0 3.630 3.620 3.640 3.620 3.710 1,612,708 5,905,473 3.6618 2.288 2.282 2.295 2.282 2.339 2,558,380 2.3083 0.55%
2016-09-30 0 3.610 3.610 3.620 3.610 3.700 2,143,717 7,804,830 3.6408 2.276 2.276 2.282 2.276 2.332 3,400,767 2.2950 -3.22%
2016-09-29 0 3.730 3.720 3.740 3.680 3.750 2,709,927 10,052,600 3.7095 2.351 2.345 2.358 2.320 2.364 4,298,995 2.3384 -0.27%
2016-09-28 0 3.740 3.730 3.740 3.690 3.740 1,368,500 5,077,818 3.7105 2.358 2.351 2.358 2.326 2.358 2,170,972 2.3390 0.00%
2016-09-27 0 3.740 3.730 3.740 3.640 3.740 3,181,000 11,746,853 3.6928 2.358 2.351 2.358 2.295 2.358 5,046,300 2.3278 1.91%
2016-09-26 0 3.670 3.660 3.670 3.660 3.800 4,393,500 16,226,535 3.6933 2.313 2.307 2.313 2.307 2.395 6,969,795 2.3281 -3.67%
2016-09-23 0 3.810 3.790 3.810 3.780 3.850 2,728,216 10,376,288 3.8033 2.402 2.389 2.402 2.383 2.427 4,328,009 2.3975 -0.26%
2016-09-22 0 3.820 3.820 3.840 3.810 3.870 3,650,000 13,984,950 3.8315 2.408 2.408 2.421 2.402 2.440 5,790,316 2.4152 0.53%
2016-09-21 0 3.800 3.790 3.810 3.640 3.820 4,495,500 16,884,448 3.7559 2.395 2.389 2.402 2.295 2.408 7,131,607 2.3676 2.15%
2016-09-20 0 3.720 3.720 3.730 3.720 3.770 4,450,000 16,655,583 3.7428 2.345 2.345 2.351 2.345 2.376 7,059,426 2.3593 -1.06%
2016-09-19 0 3.760 3.770 3.780 3.670 3.780 3,317,041 12,392,938 3.7361 2.370 2.376 2.383 2.313 2.383 5,262,114 2.3551 1.08%
2016-09-15 0 3.720 3.700 3.730 3.660 3.740 1,874,000 6,966,045 3.7172 2.345 2.332 2.351 2.307 2.358 2,972,891 2.3432 1.09%
2016-09-14 0 3.680 3.670 3.680 3.650 3.810 4,346,500 16,056,270 3.6941 2.320 2.313 2.320 2.301 2.402 6,895,235 2.3286 -2.65%
2016-09-13 0 3.780 3.780 3.790 3.760 3.900 4,948,576 18,922,181 3.8238 2.383 2.383 2.389 2.370 2.458 7,850,361 2.4104 -1.31%
2016-09-12 0 3.830 3.830 3.840 3.810 3.970 5,015,000 19,363,660 3.8611 2.414 2.414 2.421 2.402 2.503 7,955,735 2.4339 -4.25%
2016-09-09 0 4.000 4.000 4.020 4.000 4.070 5,793,500 23,370,402 4.0339 2.521 2.521 2.534 2.521 2.566 9,190,738 2.5428 -1.48%
2016-09-08 0 4.060 4.060 4.090 4.010 4.090 4,019,592 16,284,482 4.0513 2.559 2.559 2.578 2.528 2.578 6,376,632 2.5538 0.74%
2016-09-07 0 4.030 4.020 4.030 4.020 4.120 2,726,628 11,068,237 4.0593 2.540 2.534 2.540 2.534 2.597 4,325,490 2.5588 -2.18%
2016-09-06 0 4.120 4.100 4.120 4.030 4.130 2,957,500 12,116,346 4.0968 2.597 2.584 2.597 2.540 2.603 4,691,742 2.5825 1.23%
2016-09-05 0 4.070 4.040 4.070 3.970 4.070 2,713,500 10,951,800 4.0360 2.566 2.547 2.566 2.503 2.566 4,304,664 2.5442 1.24%
2016-09-02 0 4.020 4.020 4.050 3.940 4.050 6,116,400 24,465,635 4.0000 2.534 2.534 2.553 2.484 2.553 9,702,983 2.5215 2.68%
2016-09-01 0 4.020 4.010 4.020 3.990 4.040 3,070,431 12,317,596 4.0117 2.468 2.462 2.468 2.449 2.480 5,001,532 2.4628 0.25%
2016-08-31 0 4.010 4.000 4.010 4.000 4.060 3,678,900 14,806,837 4.0248 2.462 2.456 2.462 2.456 2.492 5,992,688 2.4708 -0.99%
2016-08-30 0 4.050 4.050 4.070 4.000 4.080 4,453,484 17,987,826 4.0390 2.486 2.486 2.499 2.456 2.505 7,254,435 2.4796 -0.25%
2016-08-29 0 4.060 4.060 4.070 4.010 4.090 7,138,300 28,871,256 4.0446 2.492 2.492 2.499 2.462 2.511 11,627,825 2.4829 1.25%
2016-08-26 0 4.010 4.010 4.030 3.870 4.030 5,333,916 21,268,905 3.9875 2.462 2.462 2.474 2.376 2.474 8,688,601 2.4479 1.78%
2016-08-25 0 3.940 3.940 3.950 3.940 4.010 4,654,700 18,471,697 3.9684 2.419 2.419 2.425 2.419 2.462 7,582,202 2.4362 -1.25%
2016-08-24 0 3.990 3.980 3.990 3.950 4.110 6,896,408 27,665,969 4.0116 2.449 2.443 2.449 2.425 2.523 11,233,798 2.4627 -2.21%
2016-08-23 0 4.080 4.070 4.080 4.030 4.220 8,802,716 35,954,048 4.0844 2.505 2.499 2.505 2.474 2.591 14,339,050 2.5074 -3.32%
2016-08-22 0 4.220 4.210 4.220 4.150 4.360 7,307,900 30,876,818 4.2251 2.591 2.585 2.591 2.548 2.677 11,904,092 2.5938 -2.31%
2016-08-19 0 4.320 4.310 4.330 4.290 4.380 3,020,000 13,085,577 4.3330 2.652 2.646 2.658 2.634 2.689 4,919,383 2.6600 -0.92%
2016-08-18 0 4.360 4.350 4.360 4.260 4.390 2,972,500 12,910,487 4.3433 2.677 2.670 2.677 2.615 2.695 4,842,008 2.6663 2.59%
2016-08-17 0 4.250 4.250 4.260 4.240 4.390 3,662,400 15,717,923 4.2917 2.609 2.609 2.615 2.603 2.695 5,965,810 2.6347 -2.30%
2016-08-16 0 4.350 4.330 4.350 4.270 4.350 3,221,532 13,897,385 4.3139 2.670 2.658 2.670 2.621 2.670 5,247,665 2.6483 0.69%
2016-08-15 0 4.320 4.320 4.340 4.290 4.380 5,171,500 22,428,762 4.3370 2.652 2.652 2.664 2.634 2.689 8,424,036 2.6625 -0.46%
2016-08-12 0 4.340 4.340 4.360 4.250 4.400 3,316,000 14,453,620 4.3588 2.664 2.664 2.677 2.609 2.701 5,401,547 2.6758 1.88%
2016-08-11 0 4.260 4.260 4.270 4.170 4.300 5,072,000 21,489,767 4.2369 2.615 2.615 2.621 2.560 2.640 8,261,957 2.6011 1.91%
2016-08-10 0 4.180 4.170 4.180 4.160 4.200 3,403,500 14,236,962 4.1830 2.566 2.560 2.566 2.554 2.578 5,544,079 2.5680 0.00%
2016-08-09 0 4.180 4.170 4.190 4.120 4.210 1,825,581 7,603,496 4.1650 2.566 2.560 2.572 2.529 2.585 2,973,752 2.5569 0.24%
2016-08-08 0 4.170 4.140 4.170 4.150 4.200 2,712,506 11,315,342 4.1715 2.560 2.542 2.560 2.548 2.578 4,418,495 2.5609 -0.24%
2016-08-05 0 4.180 4.180 4.190 4.070 4.260 6,658,500 27,823,086 4.1786 2.566 2.566 2.572 2.499 2.615 10,846,262 2.5652 3.21%
2016-08-04 0 4.050 4.040 4.050 4.020 4.120 2,234,500 9,039,715 4.0455 2.486 2.480 2.486 2.468 2.529 3,639,855 2.4835 -0.49%
2016-08-03 0 4.070 4.060 4.080 4.000 4.130 3,112,000 12,589,658 4.0455 2.499 2.492 2.505 2.456 2.535 5,069,245 2.4835 0.25%
2016-08-01 0 4.060 4.050 4.070 4.010 4.150 2,793,024 11,409,880 4.0851 2.492 2.486 2.499 2.462 2.548 4,549,654 2.5079 1.75%
2016-07-29 0 3.990 3.990 4.000 3.990 4.150 2,886,442 11,688,840 4.0496 2.449 2.449 2.456 2.449 2.548 4,701,826 2.4860 -2.21%
2016-07-28 0 4.080 4.070 4.080 4.070 4.130 2,201,646 8,989,611 4.0831 2.505 2.499 2.505 2.499 2.535 3,586,338 2.5066 -1.21%
2016-07-27 0 4.130 4.120 4.130 4.120 4.170 2,140,654 8,874,741 4.1458 2.535 2.529 2.535 2.529 2.560 3,486,986 2.5451 -0.24%
2016-07-26 0 4.140 4.140 4.150 4.080 4.180 4,872,215 20,125,841 4.1307 2.542 2.542 2.548 2.505 2.566 7,936,520 2.5359 -0.72%
2016-07-25 0 4.170 4.140 4.170 4.130 4.210 3,472,500 14,480,367 4.1700 2.560 2.542 2.560 2.535 2.585 5,656,476 2.5600 0.97%
2016-07-22 0 4.130 4.130 4.140 4.060 4.170 2,702,500 11,148,809 4.1254 2.535 2.535 2.542 2.492 2.560 4,402,196 2.5326 -0.48%
2016-07-21 0 4.150 4.130 4.150 4.070 4.170 5,634,197 23,249,236 4.1265 2.548 2.535 2.548 2.499 2.560 9,177,739 2.5332 1.72%
2016-07-20 0 4.080 4.080 4.090 4.050 4.190 6,427,500 26,357,122 4.1007 2.505 2.505 2.511 2.486 2.572 10,469,978 2.5174 -1.69%
2016-07-19 0 4.150 4.150 4.160 4.090 4.220 4,303,954 17,951,071 4.1708 2.548 2.548 2.554 2.511 2.591 7,010,860 2.5605 1.47%
2016-07-18 0 4.090 4.090 4.110 4.060 4.150 9,379,000 38,455,415 4.1002 2.511 2.511 2.523 2.492 2.548 15,277,779 2.5171 2.76%
2016-07-15 0 3.980 3.970 3.980 3.830 4.030 12,984,039 51,424,279 3.9606 2.443 2.437 2.443 2.351 2.474 21,150,152 2.4314 3.38%
2016-07-14 0 3.850 3.850 3.860 3.810 3.940 5,617,000 21,607,158 3.8467 2.364 2.364 2.370 2.339 2.419 9,149,726 2.3615 -3.27%
2016-07-13 0 3.980 3.960 3.980 3.950 4.020 3,618,542 14,366,066 3.9701 2.443 2.431 2.443 2.425 2.468 5,894,369 2.4373 -0.50%
2016-07-12 0 4.000 3.980 4.010 3.960 4.010 5,674,800 22,638,787 3.9894 2.456 2.443 2.462 2.431 2.462 9,243,879 2.4491 0.50%
2016-07-11 0 3.980 3.970 3.980 3.960 4.000 3,077,500 12,234,848 3.9756 2.443 2.437 2.443 2.431 2.456 5,013,047 2.4406 0.76%
2016-07-08 0 3.950 3.950 3.960 3.920 3.990 5,321,539 21,062,257 3.9579 2.425 2.425 2.431 2.406 2.449 8,668,440 2.4298 -0.50%
2016-07-07 0 3.970 3.970 3.980 3.950 4.010 3,067,370 12,193,719 3.9753 2.437 2.437 2.443 2.425 2.462 4,996,545 2.4404 -1.00%
2016-07-06 0 4.010 4.000 4.010 3.950 4.070 2,876,000 11,448,665 3.9808 2.462 2.456 2.462 2.425 2.499 4,684,816 2.4438 -1.96%
2016-07-05 0 4.090 4.080 4.090 4.070 4.210 3,948,000 16,289,271 4.1260 2.511 2.505 2.511 2.499 2.585 6,431,034 2.5329 -1.68%
2016-07-04 0 4.160 4.150 4.160 4.140 4.270 3,320,000 13,914,267 4.1910 2.554 2.548 2.554 2.542 2.621 5,408,063 2.5729 0.24%
2016-06-30 0 4.150 4.160 4.180 4.070 4.200 3,694,500 15,233,475 4.1233 2.548 2.554 2.566 2.499 2.578 6,018,099 2.5313 0.24%
2016-06-29 0 4.140 4.140 4.150 4.050 4.250 3,314,000 13,725,690 4.1417 2.542 2.542 2.548 2.486 2.609 5,398,290 2.5426 2.22%
2016-06-28 0 4.050 4.040 4.050 3.970 4.100 2,448,000 9,858,682 4.0272 2.486 2.480 2.486 2.437 2.517 3,987,632 2.4723 0.50%
2016-06-27 0 4.030 4.030 4.040 3.930 4.080 6,391,500 25,550,712 3.9976 2.474 2.474 2.480 2.413 2.505 10,411,336 2.4541 -1.47%
2016-06-24 0 4.090 4.070 4.100 3.930 4.200 5,722,577 23,153,164 4.0459 2.511 2.499 2.517 2.413 2.578 9,321,704 2.4838 -2.15%
2016-06-23 0 4.180 4.180 4.190 4.150 4.270 4,605,000 19,325,808 4.1967 2.566 2.566 2.572 2.548 2.621 7,501,244 2.5763 -1.18%
2016-06-22 0 4.230 4.220 4.260 4.140 4.260 3,684,170 15,521,214 4.2129 2.597 2.591 2.615 2.542 2.615 6,001,272 2.5863 1.68%
2016-06-21 0 4.160 4.150 4.180 4.110 4.220 2,971,000 12,340,420 4.1536 2.554 2.548 2.566 2.523 2.591 4,839,565 2.5499 -0.72%
2016-06-20 0 4.190 4.180 4.200 4.090 4.220 2,757,000 11,461,025 4.1571 2.572 2.566 2.578 2.511 2.591 4,490,973 2.5520 1.21%
2016-06-17 0 4.140 4.130 4.150 4.090 4.150 2,627,500 10,820,415 4.1181 2.542 2.535 2.548 2.511 2.548 4,280,026 2.5281 0.73%
2016-06-16 0 4.110 4.100 4.110 4.100 4.160 2,208,000 9,120,519 4.1307 2.523 2.517 2.523 2.517 2.554 3,596,688 2.5358 0.00%
2016-06-15 0 4.110 4.100 4.110 4.100 4.220 3,655,000 15,116,699 4.1359 2.523 2.517 2.523 2.517 2.591 5,953,756 2.5390 0.24%
2016-06-14 0 4.100 4.090 4.100 4.050 4.180 4,717,000 19,296,892 4.0909 2.517 2.511 2.517 2.486 2.566 7,683,685 2.5114 -1.91%
2016-06-13 0 4.180 4.160 4.190 4.030 4.190 7,362,000 30,178,660 4.0992 2.566 2.554 2.572 2.474 2.572 11,992,217 2.5165 1.21%
2016-06-10 0 4.130 4.120 4.140 4.100 4.170 8,339,000 34,317,767 4.1153 2.535 2.529 2.542 2.517 2.560 13,583,687 2.5264 0.24%
2016-06-08 0 4.120 4.100 4.140 4.100 4.150 6,602,377 27,175,656 4.1160 2.529 2.517 2.542 2.517 2.548 10,754,841 2.5268 0.00%
2016-06-07 0 4.120 4.120 4.130 4.060 4.160 6,329,500 26,029,105 4.1123 2.529 2.529 2.535 2.492 2.554 10,310,342 2.5246 1.48%
2016-06-06 0 4.060 4.030 4.060 4.010 4.100 2,121,500 8,591,065 4.0495 2.492 2.474 2.492 2.462 2.517 3,455,785 2.4860 -0.73%
2016-06-03 0 4.090 4.060 4.100 4.040 4.100 3,926,000 15,985,676 4.0717 2.511 2.492 2.517 2.480 2.517 6,395,198 2.4996 0.74%
2016-06-02 0 4.060 4.060 4.080 4.030 4.150 2,805,330 11,406,652 4.0661 2.492 2.492 2.505 2.474 2.548 4,569,699 2.4961 -2.40%
2016-06-01 0 4.160 4.150 4.170 4.070 4.170 6,450,376 26,756,038 4.1480 2.554 2.548 2.560 2.499 2.560 10,507,241 2.5464 1.22%
2016-05-31 0 4.110 4.100 4.110 4.000 4.140 6,102,440 24,938,900 4.0867 2.523 2.517 2.523 2.456 2.542 9,940,476 2.5088 1.73%
2016-05-30 0 4.040 4.020 4.040 3.890 4.040 4,665,000 18,635,472 3.9947 2.480 2.468 2.480 2.388 2.480 7,598,980 2.4524 3.06%
2016-05-27 0 3.920 3.900 3.920 3.780 3.940 6,070,000 23,532,145 3.8768 2.406 2.394 2.406 2.321 2.419 9,887,634 2.3800 1.55%
2016-05-26 0 3.860 3.850 3.860 3.750 3.910 4,334,500 16,666,538 3.8451 2.370 2.364 2.370 2.302 2.400 7,060,617 2.3605 1.05%
2016-05-25 0 3.820 3.820 3.840 3.750 3.860 4,616,210 17,626,163 3.8183 2.345 2.345 2.357 2.302 2.370 7,519,505 2.3441 2.14%
2016-05-24 0 3.740 3.740 3.750 3.720 3.830 6,243,000 23,462,928 3.7583 2.296 2.296 2.302 2.284 2.351 10,169,439 2.3072 -0.80%
2016-05-23 0 3.770 3.770 3.790 3.760 4.140 8,928,911 34,371,567 3.8495 2.314 2.314 2.327 2.308 2.542 14,544,613 2.3632 -6.68%
2016-05-20 0 4.040 4.030 4.050 4.030 4.180 3,854,500 15,896,767 4.1242 2.480 2.474 2.486 2.474 2.566 6,278,729 2.5318 -2.65%
2016-05-19 0 4.150 4.120 4.150 4.020 4.160 2,313,000 9,476,522 4.0971 2.548 2.529 2.548 2.468 2.554 3,767,726 2.5152 1.47%
2016-05-18 0 4.090 4.080 4.090 4.060 4.160 1,672,980 6,852,915 4.0962 2.511 2.505 2.511 2.492 2.554 2,725,175 2.5147 -1.92%
2016-05-17 0 4.170 4.170 4.180 3.940 4.180 8,372,322 33,702,364 4.0255 2.560 2.560 2.566 2.419 2.566 13,637,966 2.4712 0.00%
2016-05-16 0 4.170 4.150 4.180 4.110 4.180 2,192,810 9,085,419 4.1433 2.560 2.548 2.566 2.523 2.566 3,571,944 2.5436 -0.95%
2016-05-13 0 4.210 4.200 4.210 4.140 4.210 1,962,411 8,216,356 4.1869 2.585 2.578 2.585 2.542 2.585 3,196,639 2.5703 1.20%
2016-05-12 0 4.160 4.160 4.170 4.100 4.200 2,598,530 10,822,464 4.1648 2.554 2.554 2.560 2.517 2.578 4,232,836 2.5568 -1.42%
2016-05-11 0 4.220 4.210 4.220 4.120 4.240 1,421,500 5,976,381 4.2043 2.591 2.585 2.591 2.529 2.603 2,315,531 2.5810 1.93%
2016-05-10 0 4.140 4.140 4.150 4.110 4.280 6,257,444 26,440,719 4.2255 2.542 2.542 2.548 2.523 2.627 10,192,968 2.5940 -4.39%
2016-05-09 0 4.330 4.320 4.330 4.320 4.390 2,239,500 9,727,205 4.3435 2.658 2.652 2.658 2.652 2.695 3,647,999 2.6664 0.23%
2016-05-06 0 4.320 4.310 4.320 4.300 4.440 2,734,500 11,935,351 4.3647 2.652 2.646 2.652 2.640 2.726 4,454,322 2.6795 -1.59%
2016-05-05 0 4.390 4.390 4.400 4.300 4.460 3,123,000 13,701,302 4.3872 2.695 2.695 2.701 2.640 2.738 5,087,163 2.6933 -0.90%
2016-05-04 0 4.430 4.420 4.430 4.260 4.470 5,251,200 22,946,891 4.3698 2.720 2.713 2.720 2.615 2.744 8,553,862 2.6826 -0.34%
2016-05-03 0 4.550 4.540 4.550 4.490 4.640 6,291,940 28,571,759 4.5410 2.729 2.723 2.729 2.693 2.783 10,491,266 2.7234 -0.87%
2016-04-29 0 4.590 4.590 4.600 4.580 4.650 1,925,643 8,850,395 4.5961 2.753 2.753 2.759 2.747 2.789 3,210,843 2.7564 -0.43%
2016-04-28 0 4.610 4.600 4.610 4.560 4.640 4,201,000 19,363,147 4.6092 2.765 2.759 2.765 2.735 2.783 7,004,804 2.7643 1.10%
2016-04-27 0 4.560 4.550 4.570 4.400 4.570 2,362,000 10,618,568 4.4956 2.735 2.729 2.741 2.639 2.741 3,938,431 2.6961 3.64%
2016-04-26 0 4.400 4.400 4.410 4.390 4.590 3,382,982 15,060,086 4.4517 2.639 2.639 2.645 2.633 2.753 5,640,830 2.6698 -4.56%
2016-04-25 0 4.610 4.590 4.610 4.550 4.690 2,791,144 12,943,481 4.6373 2.765 2.753 2.765 2.729 2.813 4,653,991 2.7812 0.22%
2016-04-22 0 4.600 4.600 4.610 4.550 4.660 3,018,516 13,878,907 4.5979 2.759 2.759 2.765 2.729 2.795 5,033,114 2.7575 -0.86%
2016-04-21 0 4.640 4.630 4.640 4.510 4.660 6,609,640 30,382,676 4.5967 2.783 2.777 2.783 2.705 2.795 11,021,003 2.7568 3.34%
2016-04-20 0 4.490 4.480 4.490 4.440 4.520 6,430,500 28,879,527 4.4910 2.693 2.687 2.693 2.663 2.711 10,722,302 2.6934 1.35%
2016-04-19 0 4.430 4.440 4.450 4.300 4.450 8,265,733 36,457,980 4.4107 2.657 2.663 2.669 2.579 2.669 13,782,395 2.6453 4.48%
2016-04-18 0 4.240 4.240 4.250 4.220 4.330 3,347,000 14,253,735 4.2587 2.543 2.543 2.549 2.531 2.597 5,580,833 2.5541 -0.93%
2016-04-15 0 4.280 4.270 4.290 4.260 4.450 2,952,500 12,749,074 4.3181 2.567 2.561 2.573 2.555 2.669 4,923,038 2.5897 -4.04%
2016-04-14 0 4.460 4.450 4.470 4.360 4.490 4,984,500 22,142,791 4.4423 2.675 2.669 2.681 2.615 2.693 8,311,222 2.6642 0.90%
2016-04-13 0 4.420 4.410 4.430 4.280 4.440 4,142,574 18,227,706 4.4001 2.651 2.645 2.657 2.567 2.663 6,907,384 2.6389 4.49%
2016-04-12 0 4.230 4.210 4.230 4.200 4.400 4,260,500 18,142,555 4.2583 2.537 2.525 2.537 2.519 2.639 7,104,015 2.5538 -2.76%
2016-04-11 0 4.350 4.340 4.370 4.250 4.380 6,007,000 26,029,527 4.3332 2.609 2.603 2.621 2.549 2.627 10,016,153 2.5988 -1.14%
2016-04-08 0 4.400 4.390 4.400 4.150 4.480 9,329,500 40,566,390 4.3482 2.639 2.633 2.639 2.489 2.687 15,556,134 2.6077 5.26%
2016-04-07 0 4.180 4.170 4.180 4.120 4.230 3,793,000 15,810,952 4.1685 2.507 2.501 2.507 2.471 2.537 6,324,499 2.5000 1.70%
2016-04-06 0 4.110 4.100 4.130 4.080 4.240 6,064,000 25,071,348 4.1345 2.465 2.459 2.477 2.447 2.543 10,111,195 2.4796 -1.20%
2016-04-05 0 4.160 4.150 4.160 4.150 4.340 4,876,000 20,594,110 4.2236 2.495 2.489 2.495 2.489 2.603 8,130,308 2.5330 0.24%
2016-04-01 0 4.150 4.140 4.160 4.110 4.290 10,366,113 43,459,043 4.1924 2.489 2.483 2.495 2.465 2.573 17,284,597 2.5143 -0.72%
2016-03-31 0 4.180 4.170 4.210 3.880 4.210 12,433,000 50,615,087 4.0710 2.507 2.501 2.525 2.327 2.525 20,730,952 2.4415 7.46%
2016-03-30 0 3.890 3.880 3.890 3.880 3.960 2,017,000 7,858,845 3.8963 2.333 2.327 2.333 2.327 2.375 3,363,173 2.3367 -1.02%
2016-03-29 0 3.930 3.910 3.930 3.880 3.980 4,746,500 18,578,875 3.9142 2.357 2.345 2.357 2.327 2.387 7,914,378 2.3475 1.03%
2016-03-24 0 3.890 3.880 3.890 3.860 3.980 4,495,320 17,469,827 3.8862 2.333 2.327 2.333 2.315 2.387 7,495,557 2.3307 -0.77%
2016-03-23 0 3.920 3.910 3.920 3.880 4.040 6,130,000 24,146,530 3.9391 2.351 2.345 2.351 2.327 2.423 10,221,245 2.3624 -0.76%
2016-03-22 0 3.950 3.940 3.960 3.890 4.000 3,745,970 14,839,284 3.9614 2.369 2.363 2.375 2.333 2.399 6,246,081 2.3758 0.77%
2016-03-21 0 3.920 3.910 3.940 3.880 4.030 7,422,860 29,211,596 3.9354 2.351 2.345 2.363 2.327 2.417 12,376,977 2.3602 -0.25%
2016-03-18 0 3.930 3.890 3.930 3.880 4.020 5,127,000 20,146,270 3.9294 2.357 2.333 2.357 2.327 2.411 8,548,829 2.3566 -0.51%
2016-03-17 0 3.950 3.920 3.930 3.660 3.950 9,692,260 37,364,333 3.8551 2.369 2.351 2.357 2.195 2.369 16,161,005 2.3120 9.12%
2016-03-16 0 3.620 3.620 3.630 3.530 3.640 8,609,500 30,979,562 3.5983 2.171 2.171 2.177 2.117 2.183 14,355,596 2.1580 1.97%
2016-03-15 0 3.550 3.540 3.550 3.480 3.610 8,477,500 30,045,997 3.5442 2.129 2.123 2.129 2.087 2.165 14,135,498 2.1256 -0.56%
2016-03-14 0 3.570 3.570 3.590 3.500 3.600 7,416,770 26,334,108 3.5506 2.141 2.141 2.153 2.099 2.159 12,366,822 2.1294 2.00%
2016-03-11 0 3.500 3.480 3.500 3.390 3.500 2,902,500 10,038,836 3.4587 2.099 2.087 2.099 2.033 2.099 4,839,668 2.0743 2.94%
2016-03-10 0 3.400 3.400 3.410 3.310 3.450 2,960,650 10,084,160 3.4061 2.039 2.039 2.045 1.985 2.069 4,936,628 2.0427 0.29%
2016-03-09 0 3.390 3.380 3.400 3.260 3.400 4,209,088 14,121,352 3.3550 2.033 2.027 2.039 1.955 2.039 7,018,290 2.0121 2.42%
2016-03-08 0 3.310 3.300 3.310 3.270 3.390 3,069,210 10,199,581 3.3232 1.985 1.979 1.985 1.961 2.033 5,117,642 1.9930 -2.93%
2016-03-07 0 3.410 3.390 3.410 3.370 3.480 4,345,190 14,910,143 3.4314 2.045 2.033 2.045 2.021 2.087 7,245,228 2.0579 0.29%
2016-03-04 0 3.400 3.400 3.410 3.370 3.660 18,791,000 66,285,491 3.5275 2.039 2.039 2.045 2.021 2.195 31,332,367 2.1156 -5.82%
2016-03-03 0 3.610 3.610 3.630 3.570 3.650 4,604,390 16,667,023 3.6198 2.165 2.165 2.177 2.141 2.189 7,677,422 2.1709 -1.63%
2016-03-02 0 3.670 3.660 3.680 3.640 3.760 2,013,510 7,417,552 3.6839 2.201 2.195 2.207 2.183 2.255 3,357,354 2.2093 -0.54%
2016-03-01 0 3.690 3.670 3.700 3.560 3.700 2,874,000 10,499,201 3.6532 2.213 2.201 2.219 2.135 2.219 4,792,146 2.1909 1.65%
2016-02-29 0 3.630 3.600 3.610 3.570 3.700 2,068,790 7,493,594 3.6222 2.177 2.159 2.165 2.141 2.219 3,449,528 2.1724 -0.55%
2016-02-26 0 3.650 3.650 3.670 3.560 3.720 1,905,000 6,923,848 3.6346 2.189 2.189 2.201 2.135 2.231 3,176,423 2.1798 3.69%
2016-02-25 0 3.520 3.520 3.540 3.490 3.610 6,219,500 22,064,064 3.5476 2.111 2.111 2.123 2.093 2.165 10,370,478 2.1276 -1.40%
2016-02-24 0 3.570 3.570 3.580 3.550 3.610 1,495,500 5,343,032 3.5727 2.141 2.141 2.147 2.129 2.165 2,493,617 2.1427 0.00%
2016-02-23 0 3.570 3.560 3.580 3.530 3.670 1,682,600 6,021,038 3.5784 2.141 2.135 2.147 2.117 2.201 2,805,590 2.1461 -0.56%
2016-02-22 0 3.590 3.590 3.610 3.580 3.710 2,451,000 8,846,931 3.6095 2.153 2.153 2.165 2.147 2.225 4,086,830 2.1647 0.28%
2016-02-19 0 3.580 3.560 3.590 3.410 3.600 3,984,000 14,049,337 3.5264 2.147 2.135 2.153 2.045 2.159 6,642,975 2.1149 4.37%
2016-02-18 0 3.430 3.420 3.430 3.400 3.520 2,966,900 10,201,599 3.4385 2.057 2.051 2.057 2.039 2.111 4,947,049 2.0622 -0.87%
2016-02-17 0 3.460 3.430 3.460 3.370 3.560 3,227,807 11,117,922 3.4444 2.075 2.057 2.075 2.021 2.135 5,382,089 2.0657 0.00%
2016-02-16 0 3.460 3.450 3.470 3.330 3.470 2,729,470 9,372,058 3.4337 2.075 2.069 2.081 1.997 2.081 4,551,155 2.0593 2.37%
2016-02-15 0 3.380 3.370 3.400 3.250 3.400 3,765,000 12,557,505 3.3353 2.027 2.021 2.039 1.949 2.039 6,277,812 2.0003 4.00%
2016-02-12 0 3.250 3.240 3.280 3.110 3.350 8,556,000 27,597,531 3.2255 1.949 1.943 1.967 1.865 2.009 14,266,390 1.9344 0.62%
2016-02-11 0 3.230 3.200 3.230 3.160 3.270 1,102,956 3,556,099 3.2242 1.937 1.919 1.937 1.895 1.961 1,839,084 1.9336 -4.72%
2016-02-05 0 3.390 3.380 3.390 3.260 3.420 3,627,314 12,115,667 3.3401 2.033 2.027 2.033 1.955 2.051 6,048,232 2.0032 -0.29%
2016-02-04 0 3.400 3.390 3.420 3.380 3.480 3,953,900 13,494,923 3.4131 2.039 2.033 2.051 2.027 2.087 6,592,786 2.0469 0.00%
2016-02-03 0 3.400 3.380 3.400 3.340 3.500 2,963,500 10,109,497 3.4113 2.039 2.027 2.039 2.003 2.099 4,941,380 2.0459 -5.29%
2016-02-02 0 3.590 3.560 3.590 3.500 3.690 3,823,510 13,701,367 3.5835 2.153 2.135 2.153 2.099 2.213 6,375,372 2.1491 -0.28%
2016-02-01 0 3.600 3.580 3.600 3.480 3.600 3,410,040 12,124,469 3.5555 2.159 2.147 2.159 2.087 2.159 5,685,947 2.1324 4.05%
2016-01-29 0 3.460 3.440 3.460 3.360 3.460 9,354,776 32,090,529 3.4304 2.075 2.063 2.075 2.015 2.075 15,598,280 2.0573 1.47%
2016-01-28 0 3.410 3.410 3.420 3.370 3.500 2,590,790 8,874,624 3.4255 2.045 2.045 2.051 2.021 2.099 4,319,918 2.0544 -1.45%
2016-01-27 0 3.460 3.450 3.460 3.440 3.680 6,866,400 24,068,640 3.5053 2.075 2.069 2.075 2.063 2.207 11,449,128 2.1022 -1.98%
2016-01-26 0 3.530 3.520 3.550 3.520 3.710 4,696,000 17,019,184 3.6242 2.117 2.111 2.129 2.111 2.225 7,830,174 2.1735 -4.34%
2016-01-25 0 3.690 3.690 3.700 3.680 3.860 2,301,690 8,616,529 3.7436 2.213 2.213 2.219 2.207 2.315 3,837,869 2.2451 -4.65%
2016-01-22 0 3.870 3.860 3.880 3.680 3.890 5,542,970 21,114,112 3.8092 2.321 2.315 2.327 2.207 2.333 9,242,423 2.2845 2.38%
2016-01-21 0 3.780 3.770 3.800 3.730 3.990 6,553,850 25,107,547 3.8310 2.267 2.261 2.279 2.237 2.393 10,927,978 2.2975 -4.06%
2016-01-20 0 3.940 3.940 3.960 3.860 4.240 8,991,920 35,823,893 3.9840 2.363 2.363 2.375 2.315 2.543 14,993,249 2.3893 -1.25%
2016-01-19 0 3.990 3.980 3.990 3.810 4.000 4,550,340 17,811,908 3.9144 2.393 2.387 2.393 2.285 2.399 7,587,298 2.3476 5.84%
2016-01-18 0 3.770 3.760 3.770 3.720 3.850 2,782,000 10,472,992 3.7646 2.261 2.255 2.261 2.231 2.309 4,638,744 2.2577 -2.33%
2016-01-15 0 3.860 3.840 3.870 3.810 3.910 1,941,630 7,505,372 3.8655 2.315 2.303 2.321 2.285 2.345 3,237,500 2.3183 -0.26%
2016-01-14 0 3.870 3.850 3.880 3.740 3.880 6,543,334 24,915,194 3.8077 2.321 2.309 2.327 2.243 2.327 10,910,443 2.2836 -1.53%
2016-01-13 0 3.930 3.910 3.930 3.880 4.040 8,115,500 31,847,567 3.9243 2.357 2.345 2.357 2.327 2.423 13,531,894 2.3535 1.03%
2016-01-12 0 3.890 3.890 3.900 3.730 4.020 5,764,350 22,608,928 3.9222 2.333 2.333 2.339 2.237 2.411 9,611,555 2.3523 -0.77%
2016-01-11 0 3.920 3.920 3.940 3.900 4.250 4,762,000 19,181,827 4.0281 2.351 2.351 2.363 2.339 2.549 7,940,223 2.4158 -8.20%
2016-01-08 0 4.270 4.260 4.280 4.170 4.290 2,667,519 11,354,373 4.2565 2.561 2.555 2.567 2.501 2.573 4,447,857 2.5528 1.67%
2016-01-07 0 4.200 4.190 4.200 4.190 4.450 7,665,890 32,725,065 4.2689 2.519 2.513 2.519 2.513 2.669 12,782,208 2.5602 -4.55%
2016-01-06 0 4.400 4.400 4.430 4.260 4.450 7,298,000 31,941,080 4.3767 2.639 2.639 2.657 2.555 2.669 12,168,784 2.6248 3.77%
2016-01-05 0 4.240 4.240 4.280 4.070 4.320 8,338,000 35,397,410 4.2453 2.543 2.543 2.567 2.441 2.591 13,902,894 2.5460 2.17%
2016-01-04 0 4.150 4.130 4.150 4.080 4.220 6,179,000 25,633,020 4.1484 2.489 2.477 2.489 2.447 2.531 10,302,948 2.4879 0.48%
2015-12-31 0 4.130 4.130 4.150 4.080 4.210 3,109,000 12,840,522 4.1301 2.477 2.477 2.489 2.447 2.525 5,183,989 2.4770 -2.13%
2015-12-30 0 4.220 4.210 4.220 4.000 4.330 7,461,500 31,382,840 4.2060 2.531 2.525 2.531 2.399 2.597 12,441,406 2.5225 6.30%
2015-12-29 0 3.970 3.950 3.970 3.890 4.010 4,064,564 16,091,308 3.9589 2.381 2.369 2.381 2.333 2.405 6,777,309 2.3743 1.79%
2015-12-28 0 3.900 3.880 3.900 3.860 4.020 3,520,000 13,864,452 3.9388 2.339 2.327 2.339 2.315 2.411 5,869,295 2.3622 -2.50%
2015-12-24 0 4.000 3.990 4.020 3.990 4.080 848,500 3,411,342 4.0204 2.399 2.393 2.411 2.393 2.447 1,414,800 2.4112 -0.50%
2015-12-23 0 4.020 4.010 4.020 3.990 4.080 4,392,500 17,685,630 4.0263 2.411 2.405 2.411 2.393 2.447 7,324,114 2.4147 0.00%
2015-12-22 0 4.020 4.010 4.020 3.780 4.040 9,790,500 38,763,720 3.9593 2.411 2.405 2.411 2.267 2.423 16,324,812 2.3745 7.49%
2015-12-21 0 3.740 3.730 3.770 3.720 3.980 5,875,541 22,411,800 3.8144 2.243 2.237 2.261 2.231 2.387 9,796,956 2.2876 -4.59%
2015-12-18 0 3.920 3.900 3.950 3.900 4.060 3,593,226 14,261,016 3.9689 2.351 2.339 2.369 2.339 2.435 5,991,393 2.3803 -2.00%
2015-12-17 0 4.000 3.990 4.020 3.980 4.080 3,325,000 13,345,822 4.0138 2.399 2.393 2.411 2.387 2.447 5,544,150 2.4072 -0.25%
2015-12-16 0 4.010 3.990 4.010 3.960 4.080 3,977,300 15,998,417 4.0224 2.405 2.393 2.405 2.375 2.447 6,631,804 2.4124 0.25%
2015-12-15 0 4.000 3.980 4.010 3.960 4.170 6,625,000 26,801,795 4.0456 2.399 2.387 2.405 2.375 2.501 11,046,614 2.4262 -2.44%
2015-12-14 0 4.100 4.090 4.100 3.950 4.170 6,663,079 27,170,039 4.0777 2.459 2.453 2.459 2.369 2.501 11,110,108 2.4455 0.24%
2015-12-11 0 4.090 4.070 4.100 4.060 4.380 5,562,300 23,174,432 4.1663 2.453 2.441 2.459 2.435 2.627 9,274,654 2.4987 -6.83%
2015-12-10 0 4.390 4.390 4.400 4.370 4.500 2,434,500 10,801,294 4.4368 2.633 2.633 2.639 2.621 2.699 4,059,318 2.6609 -1.35%
2015-12-09 0 4.450 4.430 4.450 4.310 4.500 4,125,000 18,268,362 4.4287 2.669 2.657 2.669 2.585 2.699 6,878,081 2.6560 1.14%
2015-12-08 0 4.400 4.380 4.410 4.310 4.580 4,955,582 21,779,627 4.3950 2.639 2.627 2.645 2.585 2.747 8,263,004 2.6358 -2.65%
2015-12-07 0 4.520 4.510 4.530 4.280 4.570 5,141,969 23,077,641 4.4881 2.711 2.705 2.717 2.567 2.741 8,573,788 2.6917 0.67%
2015-12-04 0 4.490 4.490 4.500 4.390 4.570 5,534,000 24,873,290 4.4946 2.693 2.693 2.699 2.633 2.741 9,227,466 2.6956 -1.75%
2015-12-03 0 4.570 4.560 4.570 4.520 4.590 3,734,120 17,025,692 4.5595 2.741 2.735 2.741 2.711 2.753 6,226,322 2.7345 -0.22%
2015-12-02 0 4.580 4.570 4.580 4.510 4.610 6,618,264 30,261,492 4.5724 2.747 2.741 2.747 2.705 2.765 11,035,383 2.7422 1.33%
2015-12-01 0 4.520 4.500 4.520 4.480 4.660 3,396,300 15,383,114 4.5294 2.711 2.699 2.711 2.687 2.795 5,663,036 2.7164 -2.16%
2015-11-30 0 4.620 4.590 4.620 4.510 4.700 4,471,000 20,574,815 4.6018 2.771 2.753 2.771 2.705 2.819 7,455,006 2.7599 0.00%
2015-11-27 0 4.620 4.600 4.620 4.500 4.700 4,333,000 19,915,313 4.5962 2.771 2.759 2.771 2.699 2.819 7,224,903 2.7565 -1.28%
2015-11-26 0 4.680 4.680 4.690 4.630 4.740 8,314,400 38,986,271 4.6890 2.807 2.807 2.813 2.777 2.843 13,863,543 2.8121 -1.27%
2015-11-25 0 4.740 4.730 4.740 4.680 4.770 7,306,173 34,505,640 4.7228 2.843 2.837 2.843 2.807 2.861 12,182,411 2.8324 0.00%
2015-11-24 0 4.740 4.720 4.740 4.660 4.740 6,821,000 32,182,514 4.7182 2.843 2.831 2.843 2.795 2.843 11,373,427 2.8296 0.64%
2015-11-23 0 4.710 4.690 4.700 4.670 4.870 5,510,661 26,223,387 4.7587 2.825 2.813 2.819 2.801 2.921 9,188,550 2.8539 -0.63%
2015-11-20 0 4.740 4.720 4.750 4.480 4.860 20,101,500 94,448,650 4.6986 2.843 2.831 2.849 2.687 2.915 33,517,512 2.8179 6.28%
2015-11-19 0 4.460 4.420 4.470 4.320 4.500 12,930,400 57,226,949 4.4258 2.675 2.651 2.681 2.591 2.699 21,560,323 2.6543 3.72%
2015-11-18 0 4.300 4.290 4.310 4.220 4.350 5,747,500 24,637,410 4.2866 2.579 2.573 2.585 2.531 2.609 9,583,459 2.5708 1.42%
2015-11-17 0 4.240 4.230 4.240 4.220 4.320 4,446,000 18,869,390 4.2441 2.543 2.537 2.543 2.531 2.591 7,413,320 2.5453 -0.47%
2015-11-16 0 4.260 4.250 4.260 4.190 4.300 9,031,500 38,414,988 4.2534 2.555 2.549 2.555 2.513 2.579 15,059,245 2.5509 -0.23%
2015-11-13 0 4.270 4.250 4.270 4.230 4.280 5,339,470 22,691,396 4.2497 2.561 2.549 2.561 2.537 2.567 8,903,104 2.5487 -0.23%
2015-11-12 0 4.280 4.270 4.280 4.200 4.380 4,805,500 20,545,190 4.2753 2.567 2.561 2.567 2.519 2.627 8,012,755 2.5641 0.00%
2015-11-11 0 4.280 4.260 4.280 4.240 4.450 4,450,500 18,986,487 4.2661 2.567 2.555 2.567 2.543 2.669 7,420,824 2.5585 0.71%
2015-11-10 0 4.250 4.240 4.260 4.160 4.290 5,428,700 23,012,859 4.2391 2.549 2.543 2.555 2.495 2.573 9,051,888 2.5423 -1.16%
2015-11-09 0 4.300 4.280 4.300 4.180 4.320 12,976,200 55,262,625 4.2588 2.579 2.567 2.579 2.507 2.591 21,636,691 2.5541 2.63%
2015-11-06 0 4.190 4.170 4.210 4.110 4.210 5,771,000 24,001,477 4.1590 2.513 2.501 2.525 2.465 2.525 9,622,643 2.4943 0.96%
2015-11-05 0 4.150 4.140 4.150 4.120 4.230 6,095,000 25,360,710 4.1609 2.489 2.483 2.489 2.471 2.537 10,162,885 2.4954 -2.12%
2015-11-04 0 4.240 4.240 4.250 4.070 4.280 18,259,500 76,334,472 4.1805 2.543 2.543 2.549 2.441 2.567 30,446,136 2.5072 -0.24%
2015-11-03 0 4.250 4.240 4.260 4.060 4.280 14,192,137 59,513,814 4.1934 2.549 2.543 2.555 2.435 2.567 23,664,161 2.5149 4.94%
2015-11-02 0 4.050 4.040 4.050 3.980 4.200 11,750,500 48,267,340 4.1077 2.429 2.423 2.429 2.387 2.519 19,592,942 2.4635 0.75%
2015-10-30 0 4.020 4.000 4.010 3.950 4.040 5,920,500 23,725,780 4.0074 2.411 2.399 2.405 2.369 2.423 9,871,921 2.4034 0.75%
2015-10-29 0 3.990 3.980 3.990 3.880 4.060 9,456,500 37,782,087 3.9954 2.393 2.387 2.393 2.327 2.435 15,767,896 2.3961 0.25%
2015-10-28 0 3.980 3.970 3.980 3.870 3.990 4,606,779 18,266,833 3.9652 2.387 2.381 2.387 2.321 2.393 7,681,405 2.3781 0.51%
2015-10-27 0 3.960 3.950 3.970 3.860 4.000 8,196,000 32,384,810 3.9513 2.375 2.369 2.381 2.315 2.399 13,666,121 2.3697 0.25%
2015-10-26 0 3.950 3.930 3.960 3.920 4.020 2,920,500 11,589,864 3.9685 2.369 2.357 2.375 2.351 2.411 4,869,681 2.3800 -0.75%
2015-10-23 0 3.980 3.960 3.980 3.890 3.980 5,304,500 21,029,520 3.9645 2.387 2.375 2.387 2.333 2.387 8,844,795 2.3776 0.76%
2015-10-22 0 3.950 3.930 3.940 3.860 3.990 4,524,700 17,828,387 3.9402 2.369 2.357 2.363 2.315 2.393 7,544,546 2.3631 -0.25%
2015-10-20 0 3.960 3.950 3.960 3.840 3.990 4,682,700 18,456,280 3.9414 2.375 2.369 2.375 2.303 2.393 7,807,997 2.3638 0.00%
2015-10-19 0 3.960 3.960 3.970 3.930 3.990 5,215,500 20,672,367 3.9636 2.375 2.375 2.381 2.357 2.393 8,696,395 2.3771 -0.25%
2015-10-16 0 3.970 3.940 3.980 3.850 4.010 18,088,000 71,509,216 3.9534 2.381 2.363 2.387 2.309 2.405 30,160,175 2.3710 2.58%
2015-10-15 0 3.870 3.860 3.870 3.820 3.900 2,273,500 8,822,317 3.8805 2.321 2.315 2.321 2.291 2.339 3,790,865 2.3273 1.04%
2015-10-14 0 3.830 3.820 3.830 3.780 3.890 2,607,500 10,013,665 3.8403 2.297 2.291 2.297 2.267 2.333 4,347,781 2.3032 0.00%
2015-10-13 0 3.830 3.830 3.860 3.810 4.020 3,582,500 13,871,392 3.8720 2.297 2.297 2.315 2.285 2.411 5,973,509 2.3222 -3.77%
2015-10-12 0 3.980 3.960 3.980 3.860 3.990 7,265,500 28,516,249 3.9249 2.387 2.375 2.387 2.315 2.393 12,114,593 2.3539 1.27%
2015-10-09 0 3.930 3.920 3.930 3.830 3.980 6,796,400 26,639,047 3.9196 2.357 2.351 2.357 2.297 2.387 11,332,409 2.3507 -0.51%
2015-10-08 0 3.950 3.930 3.950 3.880 4.170 5,842,000 23,193,460 3.9701 2.369 2.357 2.369 2.327 2.501 9,741,030 2.3810 -2.71%
2015-10-07 0 4.060 4.060 4.080 4.000 4.160 5,256,000 21,487,246 4.0881 2.435 2.435 2.447 2.399 2.495 8,763,925 2.4518 0.50%
2015-10-06 0 4.040 4.040 4.050 3.970 4.080 5,088,000 20,530,275 4.0350 2.423 2.423 2.429 2.381 2.447 8,483,800 2.4199 0.75%
2015-10-05 0 4.010 4.000 4.010 3.990 4.180 6,072,173 24,823,812 4.0881 2.405 2.399 2.405 2.393 2.507 10,124,823 2.4518 -0.99%
2015-10-02 0 4.050 4.050 4.060 3.870 4.090 8,982,700 36,241,256 4.0346 2.429 2.429 2.435 2.321 2.453 14,977,875 2.4197 5.19%
2015-09-30 0 3.850 3.840 3.890 3.810 3.950 4,055,769 15,734,294 3.8795 2.309 2.303 2.333 2.285 2.369 6,762,644 2.3266 -1.28%
2015-09-29 0 3.900 3.890 3.900 3.810 3.920 4,988,000 19,448,707 3.8991 2.339 2.333 2.339 2.285 2.351 8,317,058 2.3384 0.00%
2015-09-25 0 3.900 3.890 3.900 3.830 4.050 6,151,000 24,162,480 3.9282 2.339 2.333 2.339 2.297 2.429 10,256,260 2.3559 0.00%
2015-09-24 0 3.900 3.890 3.910 3.790 3.930 7,895,000 30,785,690 3.8994 2.339 2.333 2.345 2.273 2.357 13,164,229 2.3386 0.26%
2015-09-23 0 3.890 3.890 3.900 3.820 3.960 5,168,500 20,063,380 3.8819 2.333 2.333 2.339 2.291 2.375 8,618,027 2.3281 -1.02%
2015-09-22 0 3.930 3.900 3.930 3.800 3.950 9,038,500 35,270,265 3.9022 2.357 2.339 2.357 2.279 2.369 15,070,917 2.3403 4.24%
2015-09-21 0 3.770 3.760 3.770 3.730 3.800 1,594,500 6,009,130 3.7687 2.261 2.255 2.261 2.237 2.279 2,658,691 2.2602 -1.31%
2015-09-18 0 3.820 3.780 3.810 3.680 3.870 3,336,500 12,642,160 3.7890 2.291 2.267 2.285 2.207 2.321 5,563,325 2.2724 1.33%
2015-09-17 0 3.770 3.750 3.770 3.650 3.820 3,772,500 14,217,270 3.7687 2.261 2.249 2.261 2.189 2.291 6,290,317 2.2602 1.89%
2015-09-16 0 3.700 3.690 3.700 3.500 3.770 7,328,500 26,713,932 3.6452 2.219 2.213 2.219 2.099 2.261 12,219,640 2.1861 5.11%
2015-09-15 0 3.520 3.520 3.530 3.510 3.700 4,616,269 16,502,283 3.5748 2.111 2.111 2.117 2.105 2.219 7,697,229 2.1439 -4.61%
2015-09-14 0 3.690 3.680 3.690 3.600 3.930 4,986,500 18,670,850 3.7443 2.213 2.207 2.213 2.159 2.357 8,314,557 2.2456 -4.40%
2015-09-11 0 3.860 3.850 3.860 3.740 3.970 6,781,500 26,291,927 3.8770 2.315 2.309 2.315 2.243 2.381 11,307,564 2.3252 3.21%
2015-09-10 0 3.740 3.740 3.770 3.670 3.960 10,016,500 37,951,782 3.7889 2.243 2.243 2.261 2.201 2.375 16,701,647 2.2723 -1.06%
2015-09-09 0 3.780 3.760 3.780 3.600 3.800 9,731,500 36,083,766 3.7079 2.267 2.255 2.267 2.159 2.279 16,226,434 2.2238 6.18%
2015-09-08 0 3.560 3.550 3.560 3.510 3.630 4,697,500 16,644,027 3.5432 2.135 2.129 2.135 2.105 2.177 7,832,675 2.1249 1.71%
2015-09-07 0 3.500 3.490 3.500 3.470 3.600 3,034,000 10,705,075 3.5284 2.099 2.093 2.099 2.081 2.159 5,058,932 2.1161 -1.69%
2015-09-04 0 3.560 3.550 3.560 3.390 3.580 10,820,500 38,070,340 3.5184 2.135 2.129 2.135 2.033 2.147 18,042,248 2.1101 5.01%
2015-09-02 0 3.390 3.370 3.400 3.210 3.500 5,299,500 17,700,920 3.3401 2.033 2.021 2.039 1.925 2.099 8,836,458 2.0032 6.27%
2015-09-01 0 3.290 3.280 3.300 3.260 3.380 3,748,500 12,409,220 3.3104 1.913 1.907 1.919 1.896 1.965 6,446,234 1.9250 -1.50%
2015-08-31 0 3.340 3.340 3.350 3.250 3.440 6,318,200 21,065,023 3.3340 1.942 1.942 1.948 1.890 2.000 10,865,304 1.9387 -1.18%
2015-08-28 0 3.380 3.340 3.380 3.200 3.450 7,348,000 24,580,135 3.3451 1.965 1.942 1.965 1.861 2.006 12,636,234 1.9452 5.96%
2015-08-27 0 3.190 3.170 3.190 3.030 3.190 3,083,500 9,683,885 3.1405 1.855 1.843 1.855 1.762 1.855 5,302,644 1.8262 3.57%
2015-08-26 0 3.080 3.050 3.090 2.960 3.140 3,448,500 10,509,015 3.0474 1.791 1.774 1.797 1.721 1.826 5,930,329 1.7721 2.33%
2015-08-25 0 3.010 3.000 3.010 2.760 3.080 3,694,000 10,945,380 2.9630 1.750 1.745 1.750 1.605 1.791 6,352,511 1.7230 2.03%
2015-08-24 0 2.950 2.920 2.950 2.900 3.170 5,653,500 16,972,805 3.0022 1.715 1.698 1.715 1.686 1.843 9,722,231 1.7458 -9.51%
2015-08-21 0 3.260 3.250 3.260 3.000 3.270 4,201,000 13,070,084 3.1112 1.896 1.890 1.896 1.745 1.902 7,224,390 1.8092 1.87%
2015-08-20 0 3.200 3.190 3.200 3.200 3.430 7,333,500 24,305,640 3.3143 1.861 1.855 1.861 1.861 1.995 12,611,299 1.9273 -6.71%
2015-08-19 0 3.430 3.430 3.440 3.260 3.460 3,845,000 12,985,942 3.3774 1.995 1.995 2.000 1.896 2.012 6,612,183 1.9639 4.57%
2015-08-18 0 3.280 3.270 3.290 3.210 3.410 3,874,500 12,949,415 3.3422 1.907 1.902 1.913 1.867 1.983 6,662,914 1.9435 0.92%
2015-08-17 0 3.250 3.230 3.250 3.200 3.290 907,500 2,942,127 3.2420 1.890 1.878 1.890 1.861 1.913 1,560,613 1.8852 -0.31%
2015-08-14 0 3.260 3.240 3.260 3.200 3.380 1,030,000 3,357,380 3.2596 1.896 1.884 1.896 1.861 1.965 1,771,274 1.8955 1.87%
2015-08-13 0 3.200 3.190 3.210 3.120 3.280 1,371,000 4,352,122 3.1744 1.861 1.855 1.867 1.814 1.907 2,357,686 1.8459 -0.93%
2015-08-12 0 3.230 3.220 3.240 3.210 3.370 1,165,000 3,787,217 3.2508 1.878 1.872 1.884 1.867 1.960 2,003,431 1.8904 -3.29%
2015-08-11 0 3.340 3.330 3.340 3.300 3.390 868,000 2,896,219 3.3367 1.942 1.936 1.942 1.919 1.971 1,492,685 1.9403 -1.47%
2015-08-10 0 3.390 3.380 3.390 3.280 3.420 973,000 3,280,617 3.3717 1.971 1.965 1.971 1.907 1.989 1,673,252 1.9606 1.50%
2015-08-07 0 3.340 3.320 3.350 3.290 3.400 1,987,500 6,631,577 3.3366 1.942 1.931 1.948 1.913 1.977 3,417,871 1.9403 -2.34%
2015-08-06 0 3.420 3.390 3.410 3.340 3.430 2,295,600 7,794,909 3.3956 1.989 1.971 1.983 1.942 1.995 3,947,705 1.9745 2.09%
2015-08-05 0 3.350 3.330 3.350 3.280 3.490 2,114,000 7,134,283 3.3748 1.948 1.936 1.948 1.907 2.029 3,635,411 1.9624 -2.05%
2015-08-04 0 3.420 3.410 3.440 3.350 3.450 1,959,500 6,656,765 3.3972 1.989 1.983 2.000 1.948 2.006 3,369,720 1.9755 0.59%
2015-08-03 0 3.400 3.400 3.420 3.330 3.440 2,188,400 7,389,320 3.3766 1.977 1.977 1.989 1.936 2.000 3,763,355 1.9635 0.59%
2015-07-31 0 3.380 3.370 3.380 3.350 3.500 4,325,000 14,727,095 3.4051 1.965 1.960 1.965 1.948 2.035 7,437,631 1.9801 -0.29%
2015-07-30 0 3.390 3.400 3.410 3.280 3.490 6,026,000 20,301,723 3.3690 1.971 1.977 1.983 1.907 2.029 10,362,813 1.9591 4.31%
2015-07-29 0 3.250 3.230 3.250 3.140 3.250 2,882,800 9,281,252 3.2195 1.890 1.878 1.890 1.826 1.890 4,957,504 1.8722 5.86%
2015-07-28 0 3.070 3.060 3.090 3.050 3.210 1,721,000 5,371,110 3.1209 1.785 1.779 1.797 1.774 1.867 2,959,575 1.8148 -1.29%
2015-07-27 0 3.110 3.100 3.110 3.060 3.350 2,185,000 6,928,524 3.1709 1.808 1.803 1.808 1.779 1.948 3,757,508 1.8439 -4.89%
2015-07-24 0 3.270 3.260 3.270 3.200 3.350 2,338,000 7,648,097 3.2712 1.902 1.896 1.902 1.861 1.948 4,020,620 1.9022 -0.91%
2015-07-23 0 3.300 3.300 3.310 3.130 3.310 3,789,500 12,276,683 3.2397 1.919 1.919 1.925 1.820 1.925 6,516,741 1.8839 4.76%
2015-07-22 0 3.150 3.140 3.150 3.120 3.210 1,811,000 5,707,715 3.1517 1.832 1.826 1.832 1.814 1.867 3,114,347 1.8327 -2.48%
2015-07-21 0 3.230 3.210 3.250 3.110 3.280 3,903,400 12,449,814 3.1895 1.878 1.867 1.890 1.808 1.907 6,712,613 1.8547 3.86%
2015-07-20 0 3.110 3.090 3.120 3.000 3.180 3,305,500 10,160,506 3.0738 1.808 1.797 1.814 1.745 1.849 5,684,414 1.7874 -0.64%
2015-07-17 0 3.130 3.120 3.140 2.990 3.150 2,481,950 7,645,768 3.0805 1.820 1.814 1.826 1.739 1.832 4,268,168 1.7913 1.29%
2015-07-16 0 3.090 3.070 3.100 2.940 3.100 1,829,500 5,579,825 3.0499 1.797 1.785 1.803 1.710 1.803 3,146,161 1.7735 3.00%
2015-07-15 0 3.000 2.960 3.010 2.920 3.080 2,136,500 6,396,362 2.9939 1.745 1.721 1.750 1.698 1.791 3,674,104 1.7409 -2.60%
2015-07-14 0 3.080 3.070 3.080 2.850 3.150 3,479,500 10,672,762 3.0673 1.791 1.785 1.791 1.657 1.832 5,983,639 1.7837 0.98%
2015-07-13 0 3.050 3.040 3.070 2.900 3.130 2,960,000 8,986,987 3.0361 1.774 1.768 1.785 1.686 1.820 5,090,263 1.7655 1.67%
2015-07-10 0 3.000 2.990 3.000 2.670 3.000 7,771,000 21,938,345 2.8231 1.745 1.739 1.745 1.553 1.745 13,363,660 1.6416 14.50%
2015-07-09 0 2.620 2.630 2.650 2.370 2.740 8,581,591 22,388,827 2.6089 1.524 1.529 1.541 1.378 1.593 14,757,620 1.5171 1.95%
2015-07-08 0 2.570 2.550 2.580 2.250 2.680 12,661,000 31,174,497 2.4622 1.494 1.483 1.500 1.308 1.558 21,772,913 1.4318 1.98%
2015-07-07 0 2.520 2.500 2.520 2.250 2.670 7,478,000 18,365,307 2.4559 1.465 1.454 1.465 1.308 1.553 12,859,793 1.4281 -4.91%
2015-07-06 0 2.650 2.630 2.650 2.100 2.750 6,419,500 16,459,930 2.5641 1.541 1.529 1.541 1.221 1.599 11,039,508 1.4910 -2.93%
2015-07-03 0 2.730 2.720 2.790 2.670 2.960 5,734,500 15,979,750 2.7866 1.588 1.582 1.622 1.553 1.721 9,861,525 1.6204 -3.53%
2015-07-02 0 2.830 2.800 2.840 2.710 2.920 5,447,500 15,318,900 2.8121 1.646 1.628 1.651 1.576 1.698 9,367,976 1.6352 -0.35%
2015-06-30 0 2.840 2.830 2.850 2.750 2.950 13,624,600 38,659,515 2.8375 1.651 1.646 1.657 1.599 1.715 23,430,000 1.6500 -4.05%
2015-06-29 0 2.960 2.950 2.970 2.850 3.070 3,290,800 9,741,266 2.9602 1.721 1.715 1.727 1.657 1.785 5,659,134 1.7213 -2.95%
2015-06-26 0 3.050 3.050 3.070 2.970 3.160 3,566,000 10,781,032 3.0233 1.774 1.774 1.785 1.727 1.838 6,132,391 1.7580 0.33%
2015-06-25 0 3.040 3.020 3.050 2.960 3.130 5,164,500 15,636,633 3.0277 1.768 1.756 1.774 1.721 1.820 8,881,305 1.7606 -2.25%
2015-06-24 0 3.110 3.110 3.130 3.080 3.180 1,789,053 5,594,231 3.1269 1.808 1.808 1.820 1.791 1.849 3,076,605 1.8183 -0.64%
2015-06-23 0 3.130 3.120 3.130 3.120 3.250 2,368,000 7,484,802 3.1608 1.820 1.814 1.820 1.814 1.890 4,072,211 1.8380 -2.80%
2015-06-22 0 3.220 3.190 3.220 3.180 3.300 2,746,000 8,825,605 3.2140 1.872 1.855 1.872 1.849 1.919 4,722,251 1.8689 -0.92%
2015-06-19 0 3.250 3.210 3.250 3.170 3.350 5,568,786 18,194,904 3.2673 1.890 1.867 1.890 1.843 1.948 9,576,549 1.8999 1.56%
2015-06-18 0 3.200 3.190 3.220 3.190 3.250 977,500 3,137,510 3.2097 1.861 1.855 1.872 1.855 1.890 1,680,991 1.8665 0.00%
2015-06-17 0 3.200 3.180 3.200 3.080 3.200 1,714,500 5,420,837 3.1618 1.861 1.849 1.861 1.791 1.861 2,948,397 1.8386 0.00%
2015-06-16 0 3.200 3.180 3.200 3.110 3.250 2,280,000 7,249,950 3.1798 1.861 1.849 1.861 1.808 1.890 3,920,878 1.8491 1.59%
2015-06-15 0 3.150 3.140 3.150 3.140 3.330 6,491,000 20,937,960 3.2257 1.832 1.826 1.832 1.826 1.936 11,162,466 1.8757 -0.32%
2015-06-12 0 3.160 3.160 3.170 3.070 3.210 2,231,500 7,047,720 3.1583 1.838 1.838 1.843 1.785 1.867 3,837,474 1.8366 2.93%
2015-06-11 0 3.070 3.070 3.080 3.060 3.090 1,114,000 3,431,835 3.0806 1.785 1.785 1.791 1.779 1.797 1,915,727 1.7914 -0.65%
2015-06-10 0 3.090 3.070 3.090 3.040 3.140 2,863,500 8,876,050 3.0997 1.797 1.785 1.797 1.768 1.826 4,924,314 1.8025 1.31%
2015-06-09 0 3.050 3.050 3.060 2.930 3.120 3,743,500 11,326,102 3.0255 1.774 1.774 1.779 1.704 1.814 6,437,635 1.7594 -3.48%
2015-06-08 0 3.160 3.160 3.170 3.120 3.300 3,474,500 10,977,630 3.1595 1.838 1.838 1.843 1.814 1.919 5,975,040 1.8372 -4.24%
2015-06-05 0 3.300 3.280 3.300 3.140 3.300 2,240,500 7,194,083 3.2109 1.919 1.907 1.919 1.826 1.919 3,852,951 1.8672 2.17%
2015-06-04 0 3.230 3.230 3.240 3.120 3.290 799,500 2,579,982 3.2270 1.878 1.878 1.884 1.814 1.913 1,374,887 1.8765 -1.22%
2015-06-03 0 3.270 3.260 3.270 3.230 3.280 2,099,500 6,823,820 3.2502 1.902 1.896 1.902 1.878 1.907 3,610,475 1.8900 -1.21%
2015-06-02 0 3.310 3.290 3.320 3.280 3.380 2,652,071 8,815,511 3.3240 1.925 1.913 1.931 1.907 1.965 4,560,723 1.9329 -0.90%
2015-06-01 0 3.340 3.340 3.360 3.300 3.450 5,940,500 20,000,141 3.3667 1.942 1.942 1.954 1.919 2.006 10,215,780 1.9578 -2.05%
2015-05-29 0 3.410 3.410 3.420 3.100 3.430 9,746,500 32,255,931 3.3095 1.983 1.983 1.989 1.803 1.995 16,760,895 1.9245 6.56%
2015-05-28 0 3.200 3.180 3.200 3.140 3.300 2,205,000 7,081,810 3.2117 1.861 1.849 1.861 1.826 1.919 3,791,902 1.8676 -2.74%
2015-05-27 0 3.290 3.270 3.290 3.230 3.320 3,378,000 11,026,125 3.2641 1.913 1.902 1.913 1.878 1.931 5,809,091 1.8981 0.00%
2015-05-26 0 3.290 3.290 3.300 3.220 3.440 3,670,500 12,100,220 3.2966 1.913 1.913 1.919 1.872 2.000 6,312,098 1.9170 0.61%
2015-05-22 0 3.270 3.260 3.280 3.230 3.300 5,792,000 18,982,921 3.2774 1.902 1.896 1.907 1.878 1.919 9,960,407 1.9058 -1.21%
2015-05-21 0 3.310 3.300 3.310 3.230 3.430 8,912,500 29,543,998 3.3149 1.925 1.919 1.925 1.878 1.995 15,326,679 1.9276 -0.00%
2015-05-20 0 3.390 3.380 3.390 3.340 3.530 5,216,000 17,772,565 3.4073 1.925 1.919 1.925 1.896 2.004 9,186,664 1.9346 -3.14%
2015-05-19 0 3.500 3.500 3.510 3.360 3.580 8,258,500 28,837,970 3.4919 1.987 1.987 1.993 1.908 2.033 14,545,257 1.9826 -0.85%
2015-05-18 0 3.530 3.510 3.530 3.060 3.530 130,484,500 395,818,587 3.0335 2.004 1.993 2.004 1.737 2.004 229,815,413 1.7223 16.50%
2015-05-15 0 3.030 3.020 3.030 2.980 3.150 2,468,000 7,501,763 3.0396 1.720 1.715 1.720 1.692 1.789 4,346,757 1.7258 -2.26%
2015-05-14 0 3.100 3.080 3.100 3.000 3.180 5,108,500 15,814,782 3.0958 1.760 1.749 1.760 1.703 1.806 8,997,329 1.7577 0.00%
2015-05-13 0 3.100 3.080 3.100 2.950 3.100 3,597,500 10,964,325 3.0478 1.760 1.749 1.760 1.675 1.760 6,336,086 1.7305 0.98%
2015-05-12 0 3.070 3.050 3.080 2.940 3.130 5,729,000 17,514,995 3.0573 1.743 1.732 1.749 1.669 1.777 10,090,183 1.7358 3.72%
2015-05-11 0 2.960 2.950 2.960 2.800 3.040 4,172,500 12,249,287 2.9357 1.681 1.675 1.681 1.590 1.726 7,348,802 1.6668 0.00%
2015-05-08 0 2.960 2.960 2.970 2.750 3.010 7,297,000 21,207,112 2.9063 1.681 1.681 1.686 1.561 1.709 12,851,818 1.6501 6.86%
2015-05-07 0 2.770 2.760 2.770 2.730 2.800 2,975,500 8,242,830 2.7702 1.573 1.567 1.573 1.550 1.590 5,240,590 1.5729 -0.36%
2015-05-06 0 2.780 2.770 2.790 2.760 2.820 2,429,000 6,777,924 2.7904 1.578 1.573 1.584 1.567 1.601 4,278,069 1.5843 0.36%
2015-05-05 0 2.770 2.780 2.790 2.770 2.810 3,251,000 9,053,635 2.7849 1.573 1.578 1.584 1.573 1.595 5,725,813 1.5812 -1.77%
2015-05-04 0 2.820 2.800 2.820 2.750 2.850 4,646,500 13,021,932 2.8025 1.601 1.590 1.601 1.561 1.618 8,183,633 1.5912 0.00%
2015-04-30 0 2.820 2.810 2.840 2.760 2.840 3,472,500 9,730,985 2.8023 1.601 1.595 1.612 1.567 1.612 6,115,930 1.5911 0.71%
2015-04-29 0 2.800 2.800 2.810 2.770 2.840 1,954,500 5,460,405 2.7938 1.590 1.590 1.595 1.573 1.612 3,442,357 1.5862 -0.71%
2015-04-28 0 2.820 2.820 2.830 2.810 2.870 1,818,000 5,149,420 2.8325 1.601 1.601 1.607 1.595 1.630 3,201,947 1.6082 -2.42%
2015-04-27 0 2.890 2.870 2.890 2.850 2.930 1,797,500 5,184,695 2.8844 1.641 1.630 1.641 1.618 1.664 3,165,841 1.6377 1.76%
2015-04-24 0 2.840 2.840 2.850 2.820 2.920 901,000 2,580,410 2.8639 1.612 1.612 1.618 1.601 1.658 1,586,883 1.6261 -2.74%
2015-04-23 0 2.920 2.910 2.920 2.890 2.970 1,398,500 4,099,123 2.9311 1.658 1.652 1.658 1.641 1.686 2,463,104 1.6642 -0.34%
2015-04-22 0 2.930 2.930 2.940 2.880 2.960 2,732,000 7,970,370 2.9174 1.664 1.664 1.669 1.635 1.681 4,811,726 1.6564 1.74%
2015-04-21 0 2.880 2.870 2.880 2.840 2.890 1,291,500 3,702,285 2.8667 1.635 1.630 1.635 1.612 1.641 2,274,650 1.6276 -0.35%
2015-04-20 0 2.890 2.880 2.890 2.820 3.000 3,404,000 10,011,585 2.9411 1.641 1.635 1.641 1.601 1.703 5,995,284 1.6699 -3.67%
2015-04-17 0 3.000 2.980 3.000 2.860 3.040 4,424,000 13,176,217 2.9783 1.703 1.692 1.703 1.624 1.726 7,791,756 1.6910 4.90%
2015-04-16 0 2.860 2.850 2.860 2.820 2.880 3,412,000 9,733,155 2.8526 1.624 1.618 1.624 1.601 1.635 6,009,374 1.6197 1.42%
2015-04-15 0 2.820 2.820 2.830 2.740 2.860 4,025,500 11,333,812 2.8155 1.601 1.601 1.607 1.556 1.624 7,089,899 1.5986 0.71%
2015-04-14 0 2.800 2.790 2.810 2.680 2.900 4,456,500 12,549,712 2.8160 1.590 1.584 1.595 1.522 1.647 7,848,997 1.5989 -3.11%
2015-04-13 0 2.890 2.880 2.890 2.820 2.910 7,090,652 20,370,428 2.8729 1.641 1.635 1.641 1.601 1.652 12,488,388 1.6311 2.85%
2015-04-10 0 2.810 2.810 2.820 2.720 2.910 3,966,000 11,203,525 2.8249 1.595 1.595 1.601 1.544 1.652 6,985,105 1.6039 -3.44%
2015-04-09 0 2.910 2.900 2.910 2.830 3.080 4,720,000 13,870,067 2.9386 1.652 1.647 1.652 1.607 1.749 8,313,085 1.6685 0.00%
2015-04-08 0 2.910 2.900 2.910 2.650 2.910 6,576,259 18,491,410 2.8118 1.652 1.647 1.652 1.505 1.652 11,582,415 1.5965 10.23%
2015-04-02 0 2.640 2.640 2.650 2.580 2.780 8,080,500 21,791,275 2.6968 1.499 1.499 1.505 1.465 1.578 14,231,755 1.5312 0.76%
2015-04-01 0 2.620 2.600 2.620 2.430 2.620 4,432,480 11,228,220 2.5332 1.488 1.476 1.488 1.380 1.488 7,806,691 1.4383 8.71%
2015-03-31 0 2.410 2.400 2.410 2.370 2.500 5,360,500 13,142,140 2.4517 1.368 1.363 1.368 1.346 1.419 9,441,164 1.3920 0.42%
2015-03-30 0 2.400 2.390 2.420 2.350 2.420 5,861,868 13,971,484 2.3835 1.363 1.357 1.374 1.334 1.374 10,324,196 1.3533 2.13%
2015-03-27 0 2.350 2.350 2.380 2.250 2.370 6,568,841 15,074,418 2.2948 1.334 1.334 1.351 1.278 1.346 11,569,350 1.3030 5.38%
2015-03-26 0 2.230 2.220 2.240 2.180 2.270 2,829,500 6,313,353 2.2313 1.266 1.260 1.272 1.238 1.289 4,983,448 1.2669 -0.89%
2015-03-25 0 2.250 2.250 2.260 2.230 2.340 2,983,000 6,761,037 2.2665 1.278 1.278 1.283 1.266 1.329 5,253,799 1.2869 -0.44%
2015-03-24 0 2.260 2.240 2.260 2.210 2.270 7,512,000 16,916,030 2.2519 1.283 1.272 1.283 1.255 1.289 13,230,486 1.2786 2.73%
2015-03-23 0 2.200 2.190 2.210 2.180 2.250 3,006,500 6,645,747 2.2105 1.249 1.243 1.255 1.238 1.278 5,295,189 1.2551 -1.79%
2015-03-20 0 2.240 2.220 2.240 2.200 2.300 4,656,000 10,434,457 2.2411 1.272 1.260 1.272 1.249 1.306 8,200,365 1.2724 -1.75%
2015-03-19 0 2.280 2.280 2.290 2.240 2.340 4,046,000 9,242,800 2.2844 1.295 1.295 1.300 1.272 1.329 7,126,005 1.2971 -1.72%
2015-03-18 0 2.320 2.320 2.330 2.320 2.360 3,068,500 7,147,211 2.3292 1.317 1.317 1.323 1.317 1.340 5,404,386 1.3225 -2.52%
2015-03-17 0 2.380 2.370 2.380 2.370 2.430 3,601,000 8,599,855 2.3882 1.351 1.346 1.351 1.346 1.380 6,342,250 1.3560 0.42%
2015-03-16 0 2.370 2.370 2.390 2.350 2.530 2,897,500 6,939,095 2.3949 1.346 1.346 1.357 1.334 1.436 5,103,213 1.3598 -4.05%
2015-03-13 0 2.470 2.450 2.470 2.430 2.500 5,160,000 12,688,828 2.4591 1.402 1.391 1.402 1.380 1.419 9,088,034 1.3962 -5.36%
2015-03-12 0 2.610 2.570 2.580 2.530 2.620 1,331,409 3,446,633 2.5887 1.482 1.459 1.465 1.436 1.488 2,344,940 1.4698 0.00%
2015-03-11 0 2.610 2.600 2.610 2.570 2.620 1,263,000 3,284,800 2.6008 1.482 1.476 1.482 1.459 1.488 2,224,455 1.4767 0.77%
2015-03-10 0 2.590 2.580 2.600 2.580 2.650 796,500 2,091,297 2.6256 1.471 1.465 1.476 1.465 1.505 1,402,833 1.4908 -1.15%
2015-03-09 0 2.620 2.610 2.620 2.460 2.650 2,162,057 5,573,306 2.5778 1.488 1.482 1.488 1.397 1.505 3,807,916 1.4636 3.56%
2015-03-06 0 2.530 2.530 2.550 2.490 2.560 361,500 913,980 2.5283 1.436 1.436 1.448 1.414 1.454 636,691 1.4355 0.80%
2015-03-05 0 2.510 2.500 2.520 2.490 2.540 2,525,948 6,328,271 2.5053 1.425 1.419 1.431 1.414 1.442 4,448,818 1.4225 0.40%
2015-03-04 0 2.500 2.480 2.500 2.490 2.560 1,207,500 3,037,315 2.5154 1.419 1.408 1.419 1.414 1.454 2,126,706 1.4282 -2.34%
2015-03-03 0 2.560 2.540 2.560 2.530 2.570 973,500 2,485,165 2.5528 1.454 1.442 1.454 1.436 1.459 1,714,574 1.4494 -0.39%
2015-03-02 0 2.570 2.560 2.570 2.540 2.580 1,593,300 4,079,753 2.5606 1.459 1.454 1.459 1.442 1.465 2,806,195 1.4538 0.39%
2015-02-27 0 2.560 2.540 2.570 2.490 2.620 2,388,500 6,114,170 2.5598 1.454 1.442 1.459 1.414 1.488 4,206,738 1.4534 -2.66%
2015-02-26 0 2.630 2.630 2.650 2.610 2.670 657,504 1,737,680 2.6428 1.493 1.493 1.505 1.482 1.516 1,158,027 1.5006 0.38%
2015-02-25 0 2.620 2.620 2.630 2.600 2.650 2,030,500 5,324,790 2.6224 1.488 1.488 1.493 1.476 1.505 3,576,212 1.4889 -1.13%
2015-02-24 0 2.650 2.640 2.650 2.630 2.660 815,000 2,155,797 2.6451 1.505 1.499 1.505 1.493 1.510 1,435,416 1.5019 -0.38%
2015-02-23 0 2.660 2.640 2.660 2.590 2.670 1,513,000 3,997,580 2.6422 1.510 1.499 1.510 1.471 1.516 2,664,766 1.5002 1.53%
2015-02-18 0 2.620 2.640 2.650 2.550 2.640 3,806,500 9,880,002 2.5956 1.488 1.499 1.505 1.448 1.499 6,704,186 1.4737 -0.38%
2015-02-17 0 2.630 2.620 2.630 2.600 2.670 2,175,500 5,727,920 2.6329 1.493 1.488 1.493 1.476 1.516 3,831,592 1.4949 -0.38%
2015-02-16 0 2.640 2.630 2.640 2.600 2.670 488,500 1,288,792 2.6383 1.499 1.493 1.499 1.476 1.516 860,369 1.4980 0.38%
2015-02-13 0 2.630 2.620 2.630 2.610 2.640 1,040,000 2,735,115 2.6299 1.493 1.488 1.493 1.482 1.499 1,831,697 1.4932 0.77%
2015-02-12 0 2.610 2.610 2.630 2.590 2.650 1,301,500 3,400,635 2.6129 1.482 1.482 1.493 1.471 1.505 2,292,263 1.4835 0.77%
2015-02-11 0 2.590 2.590 2.600 2.590 2.610 1,447,000 3,757,700 2.5969 1.471 1.471 1.476 1.471 1.482 2,548,524 1.4745 -0.38%
2015-02-10 0 2.600 2.580 2.600 2.550 2.620 1,315,000 3,410,975 2.5939 1.476 1.465 1.476 1.448 1.488 2,316,040 1.4728 -0.38%
2015-02-09 0 2.610 2.590 2.600 2.590 2.620 622,000 1,619,505 2.6037 1.482 1.471 1.476 1.471 1.488 1,095,496 1.4783 -1.14%
2015-02-06 0 2.640 2.620 2.650 2.600 2.650 784,000 2,054,660 2.6207 1.499 1.488 1.505 1.476 1.505 1,380,818 1.4880 -0.38%
2015-02-05 0 2.650 2.650 2.660 2.640 2.690 446,000 1,184,120 2.6550 1.505 1.505 1.510 1.499 1.527 785,516 1.5074 -1.49%
2015-02-04 0 2.690 2.690 2.700 2.690 2.730 371,500 1,007,135 2.7110 1.527 1.527 1.533 1.527 1.550 654,303 1.5392 -1.10%
2015-02-03 0 2.720 2.700 2.730 2.680 2.750 607,500 1,640,572 2.7005 1.544 1.533 1.550 1.522 1.561 1,069,957 1.5333 0.74%
2015-02-02 0 2.700 2.680 2.700 2.630 2.730 737,000 1,974,232 2.6787 1.533 1.522 1.533 1.493 1.550 1,298,039 1.5209 -0.74%
2015-01-30 0 2.720 2.700 2.740 2.670 2.790 169,500 459,637 2.7117 1.544 1.533 1.556 1.516 1.584 298,531 1.5397 1.87%
2015-01-29 0 2.670 2.660 2.670 2.650 2.680 1,105,500 2,941,125 2.6604 1.516 1.510 1.516 1.505 1.522 1,947,058 1.5105 2.30%
2015-01-28 0 2.610 2.610 2.690 2.590 2.670 1,254,950 3,282,731 2.6158 1.482 1.482 1.527 1.471 1.516 2,210,277 1.4852 -2.25%
2015-01-27 0 2.670 2.650 2.670 2.640 2.670 330,500 875,580 2.6493 1.516 1.505 1.516 1.499 1.516 582,092 1.5042 1.52%
2015-01-26 0 2.630 2.620 2.640 2.590 2.720 1,458,500 3,863,085 2.6487 1.493 1.488 1.499 1.471 1.544 2,568,779 1.5039 -2.59%
2015-01-23 0 2.700 2.690 2.700 2.660 2.730 813,000 2,196,355 2.7015 1.533 1.527 1.533 1.510 1.550 1,431,894 1.5339 0.37%
2015-01-22 0 2.690 2.680 2.690 2.680 2.720 389,000 1,047,655 2.6932 1.527 1.522 1.527 1.522 1.544 685,125 1.5291 0.37%
2015-01-21 0 2.680 2.660 2.680 2.600 2.770 2,151,840 5,829,309 2.7090 1.522 1.510 1.522 1.476 1.573 3,789,921 1.5381 -2.90%
2015-01-20 0 2.760 2.750 2.760 2.750 2.790 1,278,500 3,531,070 2.7619 1.567 1.561 1.567 1.561 1.584 2,251,754 1.5681 -0.72%
2015-01-19 0 2.780 2.780 2.800 2.700 2.900 1,062,000 2,944,983 2.7731 1.578 1.578 1.590 1.533 1.647 1,870,444 1.5745 -1.42%
2015-01-16 0 2.820 2.820 2.830 2.820 2.880 639,000 1,810,945 2.8340 1.601 1.601 1.607 1.601 1.635 1,125,437 1.6091 -2.08%
2015-01-15 0 2.880 2.850 2.880 2.850 2.960 389,000 1,125,980 2.8946 1.635 1.618 1.635 1.618 1.681 685,125 1.6435 -0.35%
2015-01-14 0 2.890 2.870 2.890 2.870 2.940 343,450 994,511 2.8957 1.641 1.630 1.641 1.630 1.669 604,900 1.6441 -0.34%
2015-01-13 0 2.900 2.870 2.910 2.880 2.920 1,078,500 3,118,370 2.8914 1.647 1.630 1.652 1.635 1.658 1,899,505 1.6417 0.35%
2015-01-12 0 2.890 2.880 2.900 2.880 2.950 417,000 1,217,807 2.9204 1.641 1.635 1.647 1.635 1.675 734,440 1.6581 -1.70%
2015-01-09 0 2.940 2.940 2.960 2.920 2.990 137,742 407,290 2.9569 1.669 1.669 1.681 1.658 1.698 242,598 1.6789 -1.01%
2015-01-08 0 2.970 2.960 2.980 2.910 3.020 676,500 2,004,260 2.9627 1.686 1.681 1.692 1.652 1.715 1,191,483 1.6822 0.00%
2015-01-07 0 2.970 2.970 2.980 2.940 3.000 195,500 583,995 2.9872 1.686 1.686 1.692 1.669 1.703 344,324 1.6961 -0.67%
2015-01-06 0 2.990 2.970 2.990 2.960 3.030 1,477,500 4,424,924 2.9949 1.698 1.686 1.698 1.681 1.720 2,602,242 1.7004 -0.99%
2015-01-05 0 3.020 3.020 3.060 3.020 3.150 379,000 1,159,487 3.0593 1.715 1.715 1.737 1.715 1.789 667,513 1.7370 -1.95%
2015-01-02 0 3.080 3.050 3.080 3.030 3.200 240,000 742,795 3.0950 1.749 1.732 1.749 1.720 1.817 422,699 1.7573 -1.28%
2014-12-31 0 3.120 3.100 3.130 3.070 3.130 77,000 239,280 3.1075 1.771 1.760 1.777 1.743 1.777 135,616 1.7644 0.00%
2014-12-30 0 3.120 3.110 3.120 3.080 3.140 144,500 449,550 3.1111 1.771 1.766 1.771 1.749 1.783 254,500 1.7664 2.63%
2014-12-29 0 3.040 3.040 3.050 2.980 3.150 123,000 372,555 3.0289 1.726 1.726 1.732 1.692 1.789 216,633 1.7197 -0.98%
2014-12-24 0 3.070 3.040 3.080 3.030 3.130 202,000 621,060 3.0746 1.743 1.726 1.749 1.720 1.777 355,772 1.7457 -0.65%
2014-12-23 0 3.090 3.100 3.150 3.030 3.140 632,500 1,955,105 3.0911 1.754 1.760 1.789 1.720 1.783 1,113,989 1.7550 -0.32%
2014-12-22 0 3.100 3.100 3.120 3.000 3.150 1,183,000 3,643,337 3.0797 1.760 1.760 1.771 1.703 1.789 2,083,555 1.7486 -0.96%
2014-12-19 0 3.130 3.110 3.160 3.100 3.160 583,500 1,825,652 3.1288 1.777 1.766 1.794 1.760 1.794 1,027,688 1.7765 0.00%
2014-12-18 0 3.130 3.130 3.150 3.070 3.260 1,143,700 3,597,751 3.1457 1.777 1.777 1.789 1.743 1.851 2,014,338 1.7861 -2.19%
2014-12-17 0 3.200 3.200 3.210 3.190 3.270 280,000 897,235 3.2044 1.817 1.817 1.823 1.811 1.857 493,149 1.8194 0.31%
2014-12-16 0 3.190 3.150 3.200 3.150 3.330 673,500 2,160,890 3.2084 1.811 1.789 1.817 1.789 1.891 1,186,200 1.8217 -1.85%
2014-12-15 0 3.250 3.240 3.250 3.240 3.310 195,500 638,630 3.2666 1.845 1.840 1.845 1.840 1.879 344,324 1.8547 -2.11%
2014-12-12 0 3.320 3.280 3.320 3.260 3.320 94,000 309,735 3.2951 1.885 1.862 1.885 1.851 1.885 165,557 1.8709 1.22%
2014-12-11 0 3.280 3.280 3.290 3.210 3.290 640,000 2,069,195 3.2331 1.862 1.862 1.868 1.823 1.868 1,127,198 1.8357 0.00%
2014-12-10 0 3.280 3.290 3.300 3.210 3.290 852,517 2,766,071 3.2446 1.862 1.868 1.874 1.823 1.868 1,501,493 1.8422 -0.61%
2014-12-09 0 3.300 3.280 3.300 3.270 3.330 176,000 582,440 3.3093 1.874 1.862 1.874 1.857 1.891 309,979 1.8790 0.30%
2014-12-08 0 3.290 3.280 3.290 3.260 3.330 461,500 1,518,755 3.2909 1.868 1.862 1.868 1.851 1.891 812,815 1.8685 -0.60%
2014-12-05 0 3.310 3.320 3.330 3.300 3.370 495,000 1,643,190 3.3196 1.879 1.885 1.891 1.874 1.913 871,817 1.8848 -0.90%
2014-12-04 0 3.340 3.330 3.340 3.330 3.380 275,500 921,385 3.3444 1.896 1.891 1.896 1.891 1.919 485,224 1.8989 -1.47%
2014-12-03 0 3.390 3.390 3.400 3.340 3.410 400,500 1,359,635 3.3948 1.925 1.925 1.930 1.896 1.936 705,379 1.9275 -0.29%
2014-12-02 0 3.400 3.380 3.410 3.370 3.410 174,000 590,530 3.3939 1.930 1.919 1.936 1.913 1.936 306,457 1.9270 0.29%
2014-12-01 0 3.390 3.390 3.400 3.320 3.400 151,500 512,930 3.3857 1.925 1.925 1.930 1.885 1.930 266,829 1.9223 -0.29%
2014-11-28 0 3.400 3.400 3.410 3.370 3.430 227,500 772,460 3.3954 1.930 1.930 1.936 1.913 1.947 400,684 1.9279 0.59%
2014-11-27 0 3.380 3.380 3.400 3.380 3.460 83,500 285,015 3.4134 1.919 1.919 1.930 1.919 1.965 147,064 1.9380 -0.88%
2014-11-26 0 3.410 3.410 3.430 3.380 3.460 179,000 611,315 3.4152 1.936 1.936 1.947 1.919 1.965 315,263 1.9391 0.89%
2014-11-25 0 3.380 3.360 3.420 3.350 3.460 535,500 1,814,850 3.3891 1.919 1.908 1.942 1.902 1.965 943,148 1.9242 -1.17%
2014-11-24 0 3.420 3.410 3.440 3.370 3.520 506,500 1,740,722 3.4368 1.942 1.936 1.953 1.913 1.999 892,072 1.9513 -1.16%
2014-11-21 0 3.460 3.460 3.490 3.400 3.480 282,500 974,100 3.4481 1.965 1.965 1.982 1.930 1.976 497,552 1.9578 0.87%
2014-11-20 0 3.430 3.430 3.450 3.430 3.480 131,472 452,789 3.4440 1.947 1.947 1.959 1.947 1.976 231,555 1.9554 0.29%
2014-11-19 0 3.420 3.420 3.450 3.380 3.450 181,500 618,630 3.4084 1.942 1.942 1.959 1.919 1.959 319,666 1.9352 -1.16%
2014-11-18 0 3.460 3.460 3.490 3.420 3.550 455,000 1,573,210 3.4576 1.965 1.965 1.982 1.942 2.016 801,367 1.9632 0.29%
2014-11-17 0 3.450 3.430 3.450 3.430 3.500 257,500 888,885 3.4520 1.959 1.947 1.959 1.947 1.987 453,521 1.9600 -0.58%
2014-11-14 0 3.470 3.460 3.470 3.430 3.510 1,095,933 3,785,858 3.4545 1.970 1.965 1.970 1.947 1.993 1,930,209 1.9614 -0.57%
2014-11-13 0 3.490 3.470 3.490 3.450 3.520 770,500 2,676,777 3.4741 1.982 1.970 1.982 1.959 1.999 1,357,041 1.9725 1.16%
2014-11-12 0 3.450 3.450 3.480 3.450 3.550 148,500 517,605 3.4856 1.959 1.959 1.976 1.959 2.016 261,545 1.9790 -0.29%
2014-11-11 0 3.460 3.450 3.460 3.440 3.480 866,500 2,991,000 3.4518 1.965 1.959 1.965 1.953 1.976 1,526,120 1.9599 0.58%
2014-11-10 0 3.440 3.440 3.450 3.400 3.450 428,000 1,466,505 3.4264 1.953 1.953 1.959 1.930 1.959 753,814 1.9454 0.29%
2014-11-07 0 3.430 3.430 3.440 3.410 3.520 526,500 1,816,125 3.4494 1.947 1.947 1.953 1.936 1.999 927,296 1.9585 0.88%
2014-11-06 0 3.400 3.410 3.420 3.400 3.420 88,000 299,630 3.4049 1.930 1.936 1.942 1.930 1.942 154,990 1.9332 -0.58%
2014-11-05 0 3.420 3.410 3.420 3.400 3.470 611,500 2,086,440 3.4120 1.942 1.936 1.942 1.930 1.970 1,077,002 1.9373 -0.87%
2014-11-04 0 3.450 3.440 3.450 3.430 3.460 759,000 2,617,925 3.4492 1.959 1.953 1.959 1.947 1.965 1,336,786 1.9584 0.88%
2014-11-03 0 3.420 3.410 3.420 3.400 3.470 505,000 1,729,850 3.4254 1.942 1.936 1.942 1.930 1.970 889,430 1.9449 -1.16%
2014-10-31 0 3.460 3.450 3.460 3.390 3.470 766,500 2,638,990 3.4429 1.965 1.959 1.965 1.925 1.970 1,349,996 1.9548 0.58%
2014-10-30 0 3.440 3.420 3.440 3.410 3.450 708,000 2,425,510 3.4259 1.953 1.942 1.953 1.936 1.959 1,246,963 1.9451 -0.86%
2014-10-29 0 3.470 3.450 3.470 3.370 3.470 232,500 799,800 3.4400 1.970 1.959 1.970 1.913 1.970 409,490 1.9532 2.97%
2014-10-28 0 3.370 3.400 3.410 3.360 3.450 1,353,500 4,606,485 3.4034 1.913 1.930 1.936 1.908 1.959 2,383,848 1.9324 -0.88%
2014-10-27 0 3.400 3.390 3.400 3.390 3.430 356,045 1,210,301 3.3993 1.930 1.925 1.930 1.925 1.947 627,083 1.9300 -0.58%
2014-10-24 0 3.420 3.410 3.420 3.420 3.530 1,521,500 5,207,670 3.4227 1.942 1.936 1.942 1.942 2.004 2,679,737 1.9434 -0.58%
2014-10-23 0 3.440 3.440 3.460 3.420 3.460 450,000 1,548,125 3.4403 1.953 1.953 1.965 1.942 1.965 792,561 1.9533 -0.29%
2014-10-22 0 3.450 3.450 3.460 3.420 3.500 918,000 3,164,720 3.4474 1.959 1.959 1.965 1.942 1.987 1,616,825 1.9574 0.00%
2014-10-21 0 3.450 3.450 3.460 3.340 3.550 1,147,500 3,969,735 3.4595 1.959 1.959 1.965 1.896 2.016 2,021,031 1.9642 2.68%
2014-10-20 0 3.360 3.370 3.400 3.350 3.400 883,500 2,968,115 3.3595 1.908 1.913 1.930 1.902 1.930 1,556,062 1.9075 -1.18%
2014-10-17 0 3.400 3.400 3.440 3.350 3.450 610,000 2,074,817 3.4013 1.930 1.930 1.953 1.902 1.959 1,074,361 1.9312 -0.58%
2014-10-16 0 3.420 3.420 3.440 3.350 3.440 1,035,000 3,498,690 3.3804 1.942 1.942 1.953 1.902 1.953 1,822,890 1.9193 1.48%
2014-10-15 0 3.370 3.370 3.400 3.350 3.450 974,500 3,298,307 3.3846 1.913 1.913 1.930 1.902 1.959 1,716,335 1.9217 -1.46%
2014-10-14 0 3.420 3.400 3.420 3.310 3.420 737,500 2,505,600 3.3974 1.942 1.930 1.942 1.879 1.942 1,298,920 1.9290 0.59%
2014-10-13 0 3.400 3.390 3.420 3.300 3.450 756,500 2,568,080 3.3947 1.930 1.925 1.942 1.874 1.959 1,332,383 1.9274 -1.45%
2014-10-10 0 3.450 3.430 3.440 3.440 3.470 1,544,500 5,328,980 3.4503 1.959 1.947 1.953 1.953 1.970 2,720,246 1.9590 -0.58%
2014-10-09 0 3.470 3.460 3.470 3.430 3.500 1,024,500 3,548,842 3.4640 1.970 1.965 1.970 1.947 1.987 1,804,397 1.9668 0.87%
2014-10-08 0 3.440 3.440 3.450 3.420 3.460 1,045,500 3,601,860 3.4451 1.953 1.953 1.959 1.942 1.965 1,841,384 1.9561 -1.43%
2014-10-07 0 3.490 3.470 3.500 3.450 3.510 1,687,000 5,861,810 3.4747 1.982 1.970 1.987 1.959 1.993 2,971,223 1.9729 1.16%
2014-10-06 0 3.450 3.440 3.460 3.450 3.470 739,500 2,552,800 3.4521 1.959 1.953 1.965 1.959 1.970 1,302,442 1.9600 0.58%
2014-10-03 0 3.430 3.430 3.440 3.400 3.490 596,500 2,045,710 3.4295 1.947 1.947 1.953 1.930 1.982 1,050,584 1.9472 -2.56%
2014-09-30 0 3.520 3.510 3.520 3.440 3.580 1,376,000 4,833,652 3.5128 1.999 1.993 1.999 1.953 2.033 2,423,476 1.9945 1.15%
2014-09-29 0 3.480 3.460 3.480 3.460 3.550 245,500 858,585 3.4973 1.976 1.965 1.976 1.965 2.016 432,386 1.9857 -1.97%
2014-09-26 0 3.550 3.550 3.560 3.510 3.610 779,500 2,766,380 3.5489 2.016 2.016 2.021 1.993 2.050 1,372,892 2.0150 -1.66%
2014-09-25 0 3.610 3.590 3.620 3.570 3.700 692,000 2,502,700 3.6166 2.050 2.038 2.055 2.027 2.101 1,218,783 2.0534 -1.90%
2014-09-24 0 3.680 3.670 3.680 3.630 3.720 380,500 1,397,055 3.6716 2.089 2.084 2.089 2.061 2.112 670,154 2.0847 -0.54%
2014-09-23 0 3.700 3.670 3.710 3.660 3.750 243,500 900,215 3.6970 2.101 2.084 2.106 2.078 2.129 428,864 2.0991 -0.80%
2014-09-22 0 3.730 3.730 3.740 3.680 3.770 2,485,000 9,260,705 3.7266 2.118 2.118 2.123 2.089 2.141 4,376,698 2.1159 0.27%
2014-09-19 0 3.720 3.720 3.750 3.610 3.760 1,948,500 7,228,020 3.7095 2.112 2.112 2.129 2.050 2.135 3,431,789 2.1062 0.00%
2014-09-18 0 3.720 3.710 3.750 3.700 3.830 686,000 2,558,802 3.7300 2.112 2.106 2.129 2.101 2.175 1,208,215 2.1178 -1.33%
2014-09-17 0 3.770 3.760 3.770 3.740 3.830 554,000 2,092,755 3.7775 2.141 2.135 2.141 2.123 2.175 975,731 2.1448 -0.79%
2014-09-16 0 3.800 3.730 3.810 3.730 3.920 1,993,500 7,521,717 3.7731 2.158 2.118 2.163 2.118 2.226 3,511,046 2.1423 1.33%
2014-09-15 0 3.750 3.740 3.750 3.650 3.760 1,120,500 4,167,475 3.7193 2.129 2.123 2.129 2.072 2.135 1,973,477 2.1117 -0.53%
2014-09-12 0 3.770 3.770 3.780 3.700 3.820 1,502,000 5,659,315 3.7679 2.141 2.141 2.146 2.101 2.169 2,645,393 2.1393 0.00%
2014-09-11 0 3.770 3.750 3.770 3.700 3.820 1,134,000 4,278,217 3.7727 2.141 2.129 2.141 2.101 2.169 1,997,254 2.1420 -0.26%
2014-09-10 0 3.780 3.730 3.780 3.720 3.870 1,635,628 6,154,209 3.7626 2.146 2.118 2.146 2.112 2.197 2,880,745 2.1363 -3.08%
2014-09-08 0 3.900 3.880 3.900 3.850 3.980 319,500 1,248,890 3.9089 2.214 2.203 2.214 2.186 2.260 562,718 2.2194 -1.02%
2014-09-05 0 3.940 3.920 3.940 3.850 3.980 503,000 1,973,405 3.9233 2.237 2.226 2.237 2.186 2.260 885,907 2.2276 -0.13%
2014-09-04 0 4.030 4.000 4.030 3.800 4.030 2,574,500 10,249,595 3.9812 2.240 2.223 2.240 2.112 2.240 4,632,028 2.2128 1.26%
2014-09-03 0 3.980 3.960 3.980 3.880 3.980 1,120,500 4,417,700 3.9426 2.212 2.201 2.212 2.157 2.212 2,015,998 2.1913 0.51%
2014-09-02 0 3.960 3.940 3.960 3.810 3.960 5,066,000 19,712,367 3.8911 2.201 2.190 2.201 2.118 2.201 9,114,722 2.1627 4.49%
2014-09-01 0 3.790 3.780 3.790 3.630 3.790 2,008,629 7,523,540 3.7456 2.106 2.101 2.106 2.018 2.106 3,613,916 2.0818 4.41%
2014-08-29 0 3.630 3.610 3.630 3.560 3.670 492,900 1,780,059 3.6114 2.018 2.006 2.018 1.979 2.040 886,823 2.0072 0.83%
2014-08-28 0 3.600 3.590 3.610 3.560 3.630 3,193,000 11,443,915 3.5841 2.001 1.995 2.006 1.979 2.018 5,744,830 1.9920 0.00%
2014-08-27 0 3.600 3.570 3.600 3.490 3.610 1,287,500 4,598,900 3.5720 2.001 1.984 2.001 1.940 2.006 2,316,464 1.9853 1.69%
2014-08-26 0 3.540 3.520 3.540 3.370 3.550 1,424,000 4,961,740 3.4844 1.968 1.956 1.968 1.873 1.973 2,562,054 1.9366 3.51%
2014-08-25 0 3.420 3.390 3.430 3.310 3.450 623,000 2,094,815 3.3625 1.901 1.884 1.906 1.840 1.918 1,120,899 1.8689 0.88%
2014-08-22 0 3.390 3.380 3.390 3.280 3.400 702,500 2,343,945 3.3366 1.884 1.879 1.884 1.823 1.890 1,263,935 1.8545 1.50%
2014-08-21 0 3.340 3.330 3.340 3.260 3.640 3,556,779 12,154,429 3.4173 1.856 1.851 1.856 1.812 2.023 6,399,339 1.8993 -5.11%
2014-08-20 0 3.520 3.510 3.550 3.480 3.600 2,274,000 8,049,660 3.5399 1.956 1.951 1.973 1.934 2.001 4,091,370 1.9675 1.15%
2014-08-19 0 3.480 3.460 3.490 3.330 3.510 2,373,000 8,190,200 3.4514 1.934 1.923 1.940 1.851 1.951 4,269,490 1.9183 4.82%
2014-08-18 0 3.320 3.320 3.330 3.300 3.440 772,500 2,577,110 3.3361 1.845 1.845 1.851 1.834 1.912 1,389,878 1.8542 -3.21%
2014-08-15 0 3.430 3.410 3.430 3.380 3.500 474,500 1,618,540 3.4110 1.906 1.895 1.906 1.879 1.945 853,718 1.8959 -1.15%
2014-08-14 0 3.470 3.450 3.470 3.430 3.560 357,000 1,240,545 3.4749 1.929 1.918 1.929 1.906 1.979 642,313 1.9314 -1.70%
2014-08-13 0 3.530 3.500 3.540 3.390 3.540 1,427,500 4,933,555 3.4561 1.962 1.945 1.968 1.884 1.968 2,568,351 1.9209 2.32%
2014-08-12 0 3.450 3.400 3.490 3.310 3.480 890,500 2,993,155 3.3612 1.918 1.890 1.940 1.840 1.934 1,602,183 1.8682 4.55%
2014-08-11 0 3.300 3.300 3.330 3.270 3.350 371,000 1,226,685 3.3064 1.834 1.834 1.851 1.817 1.862 667,501 1.8377 -0.60%
2014-08-08 0 3.320 3.310 3.320 3.300 3.330 382,500 1,267,570 3.3139 1.845 1.840 1.845 1.834 1.851 688,192 1.8419 0.61%
2014-08-07 0 3.300 3.330 3.340 3.290 3.350 1,510,000 4,999,369 3.3108 1.834 1.851 1.856 1.829 1.862 2,716,785 1.8402 -0.90%
2014-08-06 0 3.330 3.330 3.350 3.240 3.350 1,351,500 4,452,790 3.2947 1.851 1.851 1.862 1.801 1.862 2,431,612 1.8312 0.91%
2014-08-05 0 3.300 3.290 3.310 3.250 3.350 1,229,500 4,045,576 3.2904 1.834 1.829 1.840 1.806 1.862 2,212,110 1.8288 -0.60%
2014-08-04 0 3.320 3.290 3.320 3.240 3.330 546,000 1,798,730 3.2944 1.845 1.829 1.845 1.801 1.851 982,361 1.8310 2.47%
2014-08-01 0 3.240 3.240 3.270 3.230 3.280 385,000 1,250,550 3.2482 1.801 1.801 1.817 1.795 1.823 692,690 1.8054 -2.11%
2014-07-31 0 3.310 3.290 3.310 3.240 3.370 1,143,500 3,734,710 3.2660 1.840 1.829 1.840 1.801 1.873 2,057,380 1.8153 0.61%
2014-07-30 0 3.290 3.240 3.290 3.240 3.370 921,500 3,001,730 3.2574 1.829 1.801 1.829 1.801 1.873 1,657,958 1.8105 -1.50%
2014-07-29 0 3.340 3.340 3.360 3.300 3.370 342,600 1,147,100 3.3482 1.856 1.856 1.868 1.834 1.873 616,404 1.8610 0.60%
2014-07-28 0 3.320 3.320 3.330 3.270 3.340 280,000 926,815 3.3101 1.845 1.845 1.851 1.817 1.856 503,775 1.8397 1.22%
2014-07-25 0 3.280 3.250 3.300 3.240 3.350 924,000 3,012,752 3.2606 1.823 1.806 1.834 1.801 1.862 1,662,456 1.8122 0.00%
2014-07-24 0 3.280 3.260 3.290 3.260 3.310 137,500 450,655 3.2775 1.823 1.812 1.829 1.812 1.840 247,389 1.8216 1.23%
2014-07-23 0 3.240 3.230 3.290 3.200 3.370 996,000 3,257,805 3.2709 1.801 1.795 1.829 1.779 1.873 1,791,998 1.8180 -2.11%
2014-07-22 0 3.310 3.310 3.320 3.290 3.370 290,000 962,139 3.3177 1.840 1.840 1.845 1.829 1.873 521,767 1.8440 -1.19%
2014-07-21 0 3.350 3.310 3.350 3.310 3.380 67,000 223,870 3.3413 1.862 1.840 1.862 1.840 1.879 120,546 1.8571 -0.30%
2014-07-18 0 3.360 3.290 3.380 3.280 3.400 248,500 832,887 3.3517 1.868 1.829 1.879 1.823 1.890 447,100 1.8629 0.00%
2014-07-17 0 3.360 3.360 3.410 3.350 3.460 755,000 2,570,782 3.4050 1.868 1.868 1.895 1.862 1.923 1,358,392 1.8925 -2.89%
2014-07-16 0 3.460 3.440 3.490 3.420 3.490 3,359,000 11,545,055 3.4371 1.923 1.912 1.940 1.901 1.940 6,043,496 1.9103 1.47%
2014-07-15 0 3.410 3.410 3.430 3.400 3.500 5,361,000 18,384,330 3.4293 1.895 1.895 1.906 1.890 1.945 9,645,485 1.9060 0.29%
2014-07-14 0 3.400 3.370 3.400 3.360 3.410 660,000 2,238,180 3.3912 1.890 1.873 1.890 1.868 1.895 1,187,469 1.8848 0.59%
2014-07-11 0 3.380 3.370 3.380 3.300 3.400 235,500 793,722 3.3704 1.879 1.873 1.879 1.834 1.890 423,710 1.8733 0.90%
2014-07-10 0 3.350 3.340 3.350 3.280 3.400 227,500 760,005 3.3407 1.862 1.856 1.862 1.823 1.890 409,317 1.8568 0.30%
2014-07-09 0 3.340 3.310 3.340 3.210 3.390 388,500 1,288,720 3.3172 1.856 1.840 1.856 1.784 1.884 698,987 1.8437 1.52%
2014-07-08 0 3.290 3.290 3.300 3.220 3.360 325,922 1,077,583 3.3063 1.829 1.829 1.834 1.790 1.868 586,397 1.8376 -3.24%
2014-07-07 0 3.400 3.350 3.400 3.280 3.410 133,500 449,635 3.3681 1.890 1.862 1.890 1.823 1.895 240,193 1.8720 4.29%
2014-07-04 0 3.260 3.240 3.260 3.140 3.270 1,245,000 4,015,470 3.2253 1.812 1.801 1.812 1.745 1.817 2,239,998 1.7926 1.56%
2014-07-03 0 3.210 3.210 3.230 3.130 3.260 337,731 1,081,574 3.2025 1.784 1.784 1.795 1.740 1.812 607,644 1.7799 -0.31%
2014-07-02 0 3.220 3.220 3.240 3.220 3.260 155,500 503,745 3.2395 1.790 1.790 1.801 1.790 1.812 279,775 1.8005 -1.53%
2014-06-30 0 3.270 3.270 3.290 3.270 3.290 22,000 72,047 3.2749 1.817 1.817 1.829 1.817 1.829 39,582 1.8202 -1.80%
2014-06-27 0 3.330 3.300 3.330 3.260 3.350 99,000 330,290 3.3363 1.851 1.834 1.851 1.812 1.862 178,120 1.8543 -0.30%
2014-06-26 0 3.340 3.320 3.350 3.270 3.350 362,000 1,197,715 3.3086 1.856 1.845 1.862 1.817 1.862 651,309 1.8389 1.21%
2014-06-25 0 3.300 3.290 3.310 3.250 3.330 182,500 603,990 3.3095 1.834 1.829 1.840 1.806 1.851 328,353 1.8395 0.92%
2014-06-24 0 3.270 3.260 3.310 3.260 3.370 257,000 845,485 3.2898 1.817 1.812 1.840 1.812 1.873 462,393 1.8285 -0.91%
2014-06-23 0 3.300 3.290 3.350 3.290 3.430 387,500 1,286,940 3.3211 1.834 1.829 1.862 1.829 1.906 697,188 1.8459 -2.08%
2014-06-20 0 3.370 3.350 3.370 3.350 3.470 251,000 844,582 3.3649 1.873 1.862 1.873 1.862 1.929 451,598 1.8702 -0.30%
2014-06-19 0 3.380 3.330 3.400 3.340 3.450 140,289 477,394 3.4029 1.879 1.851 1.890 1.856 1.918 252,407 1.8914 -1.74%
2014-06-18 0 3.440 3.390 3.440 3.320 3.450 146,500 500,540 3.4167 1.912 1.884 1.912 1.845 1.918 263,582 1.8990 0.88%
2014-06-17 0 3.410 3.400 3.470 3.290 3.490 291,800 988,963 3.3892 1.895 1.890 1.929 1.829 1.940 525,005 1.8837 3.33%
2014-06-16 0 3.300 3.300 3.380 3.300 3.400 217,500 720,055 3.3106 1.834 1.834 1.879 1.834 1.890 391,325 1.8400 -2.37%
2014-06-13 0 3.380 3.360 3.400 3.300 3.400 73,000 245,035 3.3566 1.879 1.868 1.890 1.834 1.890 131,341 1.8656 2.74%
2014-06-12 0 3.290 3.300 3.310 3.290 3.400 114,500 380,500 3.3231 1.829 1.834 1.840 1.829 1.890 206,008 1.8470 -1.20%
2014-06-11 0 3.330 3.300 3.340 3.300 3.340 65,000 215,353 3.3131 1.851 1.834 1.856 1.834 1.856 116,948 1.8414 0.00%
2014-06-10 0 3.330 3.330 3.350 3.330 3.360 59,000 197,422 3.3461 1.851 1.851 1.862 1.851 1.868 106,153 1.8598 -0.89%
2014-06-09 0 3.360 3.330 3.360 3.330 3.500 79,500 268,260 3.3743 1.868 1.851 1.868 1.851 1.945 143,036 1.8755 -0.59%
2014-06-06 0 3.380 3.340 3.390 3.310 3.450 142,500 480,425 3.3714 1.879 1.856 1.884 1.840 1.918 256,385 1.8738 0.00%
2014-06-05 0 3.380 3.380 3.400 3.340 3.400 122,500 412,272 3.3655 1.879 1.879 1.890 1.856 1.890 220,401 1.8706 -0.59%
2014-06-04 0 3.400 3.390 3.410 3.370 3.410 113,500 385,170 3.3936 1.890 1.884 1.895 1.873 1.895 204,209 1.8862 -1.16%
2014-06-03 0 3.440 3.410 3.440 3.330 3.440 226,500 769,750 3.3985 1.912 1.895 1.912 1.851 1.912 407,518 1.8889 4.24%
2014-05-30 0 3.300 3.270 3.370 3.240 3.380 1,064,500 3,499,877 3.2878 1.834 1.817 1.873 1.801 1.879 1,915,243 1.8274 2.48%
2014-05-29 0 3.220 3.220 3.300 3.220 3.330 264,000 859,332 3.2550 1.790 1.790 1.834 1.790 1.851 474,988 1.8092 -3.30%
2014-05-28 0 3.330 3.330 3.370 3.330 3.430 221,000 750,855 3.3975 1.851 1.851 1.873 1.851 1.906 397,622 1.8884 -2.63%
2014-05-27 0 3.420 3.390 3.420 3.270 3.430 577,500 1,957,005 3.3888 1.901 1.884 1.901 1.817 1.906 1,039,035 1.8835 3.32%
2014-05-26 0 3.310 3.300 3.320 3.280 3.350 309,500 1,026,152 3.3155 1.840 1.834 1.845 1.823 1.862 556,851 1.8428 0.61%
2014-05-23 0 3.290 3.290 3.300 3.180 3.320 233,000 754,990 3.2403 1.829 1.829 1.834 1.767 1.845 419,212 1.8010 2.17%
2014-05-22 0 3.220 3.200 3.240 3.120 3.260 221,500 712,415 3.2163 1.790 1.779 1.801 1.734 1.812 398,522 1.7876 1.58%
2014-05-21 0 3.170 3.170 3.210 3.160 3.230 300,500 955,493 3.1797 1.762 1.762 1.784 1.756 1.795 540,658 1.7673 -1.55%
2014-05-20 0 3.300 3.290 3.310 3.210 3.340 293,000 963,975 3.2900 1.790 1.784 1.795 1.741 1.811 540,261 1.7843 0.92%
2014-05-19 0 3.270 3.250 3.270 3.240 3.300 180,500 589,030 3.2633 1.773 1.763 1.773 1.757 1.790 332,823 1.7698 -1.21%
2014-05-16 0 3.310 3.300 3.330 3.240 3.350 165,500 542,525 3.2781 1.795 1.790 1.806 1.757 1.817 305,165 1.7778 0.30%
2014-05-15 0 3.300 3.260 3.300 3.240 3.300 206,000 672,710 3.2656 1.790 1.768 1.790 1.757 1.790 379,842 1.7710 1.85%
2014-05-14 0 3.240 3.240 3.250 3.080 3.250 756,000 2,411,545 3.1899 1.757 1.757 1.763 1.670 1.763 1,393,985 1.7300 0.00%
2014-05-13 0 3.240 3.240 3.250 3.080 3.250 821,000 2,639,450 3.2149 1.757 1.757 1.763 1.670 1.763 1,513,838 1.7435 3.85%
2014-05-12 0 3.120 3.110 3.120 3.020 3.150 1,017,500 3,130,742 3.0769 1.692 1.687 1.692 1.638 1.708 1,876,164 1.6687 -0.95%
2014-05-09 0 3.150 3.130 3.150 3.080 3.150 316,000 986,217 3.1209 1.708 1.697 1.708 1.670 1.708 582,671 1.6926 1.29%
2014-05-08 0 3.110 3.080 3.110 3.060 3.130 833,500 2,570,202 3.0836 1.687 1.670 1.687 1.660 1.697 1,536,887 1.6723 0.32%
2014-05-07 0 3.100 3.080 3.100 3.050 3.150 1,605,000 4,943,443 3.0800 1.681 1.670 1.681 1.654 1.708 2,959,452 1.6704 0.65%
2014-05-05 0 3.080 3.070 3.090 3.070 3.150 1,174,500 3,619,636 3.0819 1.670 1.665 1.676 1.665 1.708 2,165,655 1.6714 0.00%
2014-05-02 0 3.080 3.060 3.080 3.050 3.190 3,296,000 10,205,610 3.0964 1.670 1.660 1.670 1.654 1.730 6,077,480 1.6793 -0.96%
2014-04-30 0 3.110 3.120 3.130 3.110 3.200 690,000 2,163,090 3.1349 1.687 1.692 1.697 1.687 1.735 1,272,288 1.7002 -0.32%
2014-04-29 0 3.120 3.110 3.130 3.100 3.200 966,000 3,016,965 3.1232 1.692 1.687 1.697 1.681 1.735 1,781,203 1.6938 -0.32%
2014-04-28 0 3.130 3.120 3.130 3.110 3.180 685,000 2,150,117 3.1389 1.697 1.692 1.697 1.687 1.725 1,263,069 1.7023 -0.95%
2014-04-25 0 3.160 3.140 3.160 3.120 3.190 621,000 1,952,410 3.1440 1.714 1.703 1.714 1.692 1.730 1,145,059 1.7051 -0.63%
2014-04-24 0 3.180 3.170 3.190 3.140 3.230 483,500 1,535,712 3.1762 1.725 1.719 1.730 1.703 1.752 891,524 1.7226 0.63%
2014-04-23 0 3.160 3.140 3.170 3.130 3.220 504,100 1,587,203 3.1486 1.714 1.703 1.719 1.697 1.746 929,508 1.7076 -0.63%
2014-04-22 0 3.180 3.160 3.180 3.100 3.350 1,970,900 6,246,526 3.1694 1.725 1.714 1.725 1.681 1.817 3,634,134 1.7188 -1.24%
2014-04-17 0 3.220 3.210 3.220 3.190 3.300 577,000 1,853,965 3.2131 1.746 1.741 1.746 1.730 1.790 1,063,928 1.7426 -1.83%
2014-04-16 0 3.280 3.250 3.290 3.150 3.290 1,382,500 4,438,410 3.2104 1.779 1.763 1.784 1.708 1.784 2,549,186 1.7411 0.61%
2014-04-15 0 3.260 3.260 3.270 3.250 3.450 1,382,781 4,590,838 3.3200 1.768 1.768 1.773 1.763 1.871 2,549,704 1.8005 -3.83%
2014-04-14 0 3.390 3.360 3.390 3.250 3.460 2,227,500 7,453,955 3.3463 1.838 1.822 1.838 1.763 1.876 4,107,278 1.8148 2.11%
2014-04-11 0 3.320 3.290 3.320 3.250 3.390 2,148,000 7,131,795 3.3202 1.801 1.784 1.801 1.763 1.838 3,960,688 1.8006 0.30%
2014-04-10 0 3.310 3.290 3.310 3.260 3.350 1,685,500 5,586,030 3.3142 1.795 1.784 1.795 1.768 1.817 3,107,886 1.7974 -0.30%
2014-04-09 0 3.320 3.320 3.330 3.250 3.370 596,000 1,973,927 3.3120 1.801 1.801 1.806 1.763 1.828 1,098,962 1.7962 -1.48%
2014-04-08 0 3.370 3.370 3.380 3.320 3.380 369,100 1,235,866 3.3483 1.828 1.828 1.833 1.801 1.833 680,582 1.8159 1.51%
2014-04-07 0 3.320 3.320 3.330 3.310 3.340 602,000 2,002,015 3.3256 1.801 1.801 1.806 1.795 1.811 1,110,025 1.8036 0.00%
2014-04-04 0 3.320 3.320 3.330 3.270 3.390 571,000 1,892,090 3.3136 1.801 1.801 1.806 1.773 1.838 1,052,864 1.7971 -0.60%
2014-04-03 0 3.340 3.340 3.360 3.340 3.530 2,041,000 7,096,675 3.4771 1.811 1.811 1.822 1.811 1.914 3,763,391 1.8857 -4.02%
2014-04-02 0 3.480 3.460 3.480 3.330 3.490 471,500 1,621,288 3.4386 1.887 1.876 1.887 1.806 1.893 869,397 1.8648 3.88%
2014-04-01 0 3.350 3.330 3.360 3.260 3.350 1,201,000 3,979,425 3.3134 1.817 1.806 1.822 1.768 1.817 2,214,519 1.7970 0.90%
2014-03-31 0 3.320 3.310 3.330 3.150 3.350 1,312,000 4,254,430 3.2427 1.801 1.795 1.806 1.708 1.817 2,419,191 1.7586 3.75%
2014-03-28 0 3.200 3.190 3.220 3.140 3.280 840,500 2,684,200 3.1936 1.735 1.730 1.746 1.703 1.779 1,549,794 1.7320 0.95%
2014-03-27 0 3.170 3.170 3.180 3.100 3.290 1,843,000 5,900,773 3.2017 1.719 1.719 1.725 1.681 1.784 3,398,300 1.7364 -1.55%
2014-03-26 0 3.220 3.210 3.220 3.200 3.280 860,000 2,786,415 3.2400 1.746 1.741 1.746 1.735 1.779 1,585,750 1.7572 0.31%
2014-03-25 0 3.210 3.200 3.210 3.150 3.240 707,000 2,254,249 3.1885 1.741 1.735 1.741 1.708 1.757 1,303,634 1.7292 0.00%
2014-03-24 0 3.210 3.200 3.220 3.060 3.270 704,852 2,254,357 3.1983 1.741 1.735 1.746 1.660 1.773 1,299,674 1.7346 4.56%
2014-03-21 0 3.070 3.060 3.070 2.990 3.120 10,941,500 33,399,539 3.0526 1.665 1.660 1.665 1.622 1.692 20,174,984 1.6555 -0.32%
2014-03-20 0 3.080 3.060 3.080 3.030 3.220 2,710,150 8,484,313 3.1306 1.670 1.660 1.670 1.643 1.746 4,997,234 1.6978 -4.05%
2014-03-19 0 3.210 3.190 3.230 3.100 3.320 4,090,000 13,139,540 3.2126 1.741 1.730 1.752 1.681 1.801 7,541,533 1.7423 -2.43%
2014-03-18 0 3.290 3.270 3.300 3.250 3.380 2,839,000 9,374,870 3.3022 1.784 1.773 1.790 1.763 1.833 5,234,820 1.7909 -2.66%
2014-03-17 0 3.380 3.370 3.380 3.360 3.440 1,210,000 4,099,780 3.3882 1.833 1.828 1.833 1.822 1.866 2,231,114 1.8375 -2.59%
2014-03-14 0 3.470 3.450 3.500 3.440 3.710 2,217,000 7,852,240 3.5418 1.882 1.871 1.898 1.866 2.012 4,087,917 1.9208 -7.96%
2014-03-13 0 3.770 3.760 3.770 3.700 3.790 1,587,000 5,957,982 3.7542 2.045 2.039 2.045 2.007 2.055 2,926,262 2.0360 -1.82%
2014-03-12 0 3.840 3.840 3.850 3.680 3.850 2,014,400 7,560,231 3.7531 2.083 2.083 2.088 1.996 2.088 3,714,343 2.0354 3.23%
2014-03-11 0 3.720 3.720 3.740 3.650 3.750 996,900 3,704,182 3.7157 2.017 2.017 2.028 1.980 2.034 1,838,180 2.0151 0.54%
2014-03-10 0 3.700 3.700 3.720 3.700 3.760 929,000 3,454,501 3.7185 2.007 2.007 2.017 2.007 2.039 1,712,979 2.0167 -1.60%
2014-03-07 0 3.760 3.750 3.760 3.740 3.790 815,000 3,062,400 3.7575 2.039 2.034 2.039 2.028 2.055 1,502,775 2.0378 0.53%
2014-03-06 0 3.740 3.710 3.740 3.700 3.780 1,025,000 3,824,735 3.7314 2.028 2.012 2.028 2.007 2.050 1,889,993 2.0237 -0.53%
2014-03-05 0 3.760 3.740 3.760 3.700 3.770 2,227,500 8,352,602 3.7498 2.039 2.028 2.039 2.007 2.045 4,107,278 2.0336 -0.53%
2014-03-04 0 3.780 3.770 3.780 3.750 3.800 1,027,500 3,882,150 3.7782 2.050 2.045 2.050 2.034 2.061 1,894,603 2.0491 0.00%
2014-03-03 0 3.780 3.760 3.780 3.760 3.810 919,100 3,468,655 3.7740 2.050 2.039 2.050 2.039 2.066 1,694,724 2.0467 0.27%
2014-02-28 0 3.770 3.770 3.780 3.730 3.850 1,439,500 5,444,260 3.7820 2.045 2.045 2.050 2.023 2.088 2,654,288 2.0511 -0.26%
2014-02-27 0 3.780 3.770 3.790 3.730 3.890 1,721,300 6,529,778 3.7935 2.050 2.045 2.055 2.023 2.110 3,173,898 2.0573 0.00%
2014-02-26 0 3.780 3.780 3.800 3.630 3.930 756,920 2,858,586 3.7766 2.050 2.050 2.061 1.969 2.131 1,395,681 2.0482 3.00%
2014-02-25 0 3.670 3.670 3.700 3.640 3.780 401,578 1,482,589 3.6919 1.990 1.990 2.007 1.974 2.050 740,468 2.0022 0.27%
2014-02-24 0 3.660 3.650 3.660 3.600 3.770 2,818,300 10,315,822 3.6603 1.985 1.980 1.985 1.952 2.045 5,196,651 1.9851 -3.17%
2014-02-21 0 3.780 3.760 3.780 3.760 3.830 32,500 123,066 3.7866 2.050 2.039 2.050 2.039 2.077 59,927 2.0536 -0.53%
2014-02-20 0 3.800 3.780 3.800 3.730 3.940 1,022,500 3,878,680 3.7933 2.061 2.050 2.061 2.023 2.137 1,885,383 2.0572 0.26%
2014-02-19 0 3.790 3.760 3.800 3.760 3.840 1,605,500 6,081,310 3.7878 2.055 2.039 2.061 2.039 2.083 2,960,374 2.0542 -0.79%
2014-02-18 0 3.820 3.800 3.830 3.790 3.850 335,500 1,284,030 3.8272 2.072 2.061 2.077 2.055 2.088 618,627 2.0756 -0.26%
2014-02-17 0 3.830 3.810 3.850 3.790 3.870 685,500 2,622,764 3.8261 2.077 2.066 2.088 2.055 2.099 1,263,990 2.0750 -1.29%
2014-02-14 0 3.880 3.870 3.880 3.830 3.890 271,500 1,049,435 3.8653 2.104 2.099 2.104 2.077 2.110 500,618 2.0963 0.26%
2014-02-13 0 3.870 3.850 3.870 3.780 3.880 748,000 2,852,460 3.8134 2.099 2.088 2.099 2.050 2.104 1,379,234 2.0681 2.38%
2014-02-12 0 3.780 3.770 3.780 3.780 3.880 1,739,500 6,606,690 3.7980 2.050 2.045 2.050 2.050 2.104 3,207,456 2.0598 0.27%
2014-02-11 0 3.770 3.760 3.770 3.710 3.800 642,790 2,418,959 3.7632 2.045 2.039 2.045 2.012 2.061 1,185,238 2.0409 -0.53%
2014-02-10 0 3.790 3.770 3.780 3.760 3.900 1,319,500 5,017,537 3.8026 2.055 2.045 2.050 2.039 2.115 2,433,020 2.0623 -1.30%
2014-02-07 0 3.840 3.820 3.830 3.750 3.920 3,186,800 12,376,247 3.8836 2.083 2.072 2.077 2.034 2.126 5,876,127 2.1062 -1.29%
2014-02-06 0 3.890 3.890 3.910 3.880 3.920 231,500 903,662 3.9035 2.110 2.110 2.121 2.104 2.126 426,862 2.1170 0.52%
2014-02-05 0 3.870 3.870 3.890 3.830 3.940 1,152,700 4,465,920 3.8743 2.099 2.099 2.110 2.077 2.137 2,125,458 2.1012 0.26%
2014-02-04 0 3.860 3.820 3.850 3.820 3.960 1,264,000 4,902,637 3.8787 2.093 2.072 2.088 2.072 2.148 2,330,684 2.1035 -1.28%
2014-01-30 0 3.910 3.910 3.920 3.800 4.010 2,134,600 8,366,094 3.9193 2.121 2.121 2.126 2.061 2.175 3,935,980 2.1255 1.30%
2014-01-29 0 3.860 3.800 3.860 3.800 3.870 223,000 855,750 3.8374 2.093 2.061 2.093 2.061 2.099 411,189 2.0812 1.58%
2014-01-28 0 3.800 3.800 3.810 3.790 3.910 797,000 3,038,422 3.8123 2.061 2.061 2.066 2.055 2.121 1,469,585 2.0675 -1.04%
2014-01-27 0 3.840 3.820 3.840 3.800 3.930 493,000 1,892,765 3.8393 2.083 2.072 2.083 2.061 2.131 909,041 2.0822 -2.54%
2014-01-24 0 3.940 3.880 3.950 3.840 3.950 1,048,000 4,071,549 3.8851 2.137 2.104 2.142 2.083 2.142 1,932,403 2.1070 1.29%
2014-01-23 0 3.890 3.880 3.900 3.820 3.940 539,000 2,083,947 3.8663 2.110 2.104 2.115 2.072 2.137 993,860 2.0968 -0.51%
2014-01-22 0 3.910 3.900 3.910 3.850 3.930 1,139,500 4,438,924 3.8955 2.121 2.115 2.121 2.088 2.131 2,101,119 2.1126 1.03%
2014-01-21 0 3.870 3.850 3.870 3.850 3.900 535,500 2,070,255 3.8660 2.099 2.088 2.099 2.088 2.115 987,406 2.0967 -0.77%
2014-01-20 0 3.900 3.890 3.900 3.860 3.950 1,863,000 7,206,110 3.8680 2.115 2.110 2.115 2.093 2.142 3,435,178 2.0977 1.04%
2014-01-17 0 3.860 3.860 3.870 3.840 3.930 1,237,500 4,797,404 3.8767 2.093 2.093 2.099 2.083 2.131 2,281,821 2.1024 -0.77%
2014-01-16 0 3.890 3.890 3.900 3.850 3.950 1,087,000 4,236,340 3.8973 2.110 2.110 2.115 2.088 2.142 2,004,315 2.1136 -0.26%
2014-01-15 0 3.900 3.880 3.900 3.880 3.920 437,500 1,706,642 3.9009 2.115 2.104 2.115 2.104 2.126 806,704 2.1156 -0.51%
2014-01-14 0 3.920 3.910 3.920 3.880 4.030 418,000 1,640,548 3.9248 2.126 2.121 2.126 2.104 2.186 770,748 2.1285 0.26%
2014-01-13 0 3.910 3.900 3.910 3.860 3.940 1,417,000 5,536,097 3.9069 2.121 2.115 2.121 2.093 2.137 2,612,800 2.1188 0.00%
2014-01-10 0 3.910 3.900 3.910 3.880 3.970 949,500 3,708,032 3.9052 2.121 2.115 2.121 2.104 2.153 1,750,779 2.1179 -1.51%
2014-01-09 0 3.970 3.970 3.980 3.950 4.040 680,088 2,714,409 3.9913 2.153 2.153 2.158 2.142 2.191 1,254,011 2.1646 -1.73%
2014-01-08 0 4.040 4.010 4.040 3.950 4.090 1,597,500 6,449,705 4.0374 2.191 2.175 2.191 2.142 2.218 2,945,623 2.1896 1.51%
2014-01-07 0 3.980 3.950 3.980 3.900 4.000 903,500 3,567,397 3.9484 2.158 2.142 2.158 2.115 2.169 1,665,960 2.1413 0.76%
2014-01-06 0 3.950 3.920 3.950 3.870 4.100 1,474,000 5,806,866 3.9395 2.142 2.126 2.142 2.099 2.224 2,717,902 2.1365 -1.00%
2014-01-03 0 3.990 3.990 4.020 3.960 4.050 714,500 2,859,530 4.0021 2.164 2.164 2.180 2.148 2.196 1,317,463 2.1705 -0.50%
2014-01-02 0 4.010 4.000 4.010 3.970 4.080 315,500 1,263,265 4.0040 2.175 2.169 2.175 2.153 2.213 581,749 2.1715 0.25%
2013-12-31 0 4.000 3.950 4.000 3.950 4.000 95,500 380,835 3.9878 2.169 2.142 2.169 2.142 2.169 176,092 2.1627 0.76%
2013-12-30 0 3.970 3.960 3.990 3.960 4.040 259,000 1,035,170 3.9968 2.153 2.148 2.164 2.148 2.191 477,569 2.1676 -0.25%
2013-12-27 0 3.980 3.970 3.980 3.970 4.030 243,500 972,405 3.9934 2.158 2.153 2.158 2.153 2.186 448,989 2.1658 -1.00%
2013-12-24 0 4.020 4.020 4.040 3.990 4.050 180,510 724,554 4.0139 2.180 2.180 2.191 2.164 2.196 332,842 2.1769 0.50%
2013-12-23 0 4.000 3.950 4.020 3.950 4.110 359,500 1,436,023 3.9945 2.169 2.142 2.180 2.142 2.229 662,880 2.1663 -0.74%
2013-12-20 0 4.030 4.000 4.030 3.970 4.070 1,214,000 4,871,640 4.0129 2.186 2.169 2.186 2.153 2.207 2,238,489 2.1763 0.75%
2013-12-19 0 4.000 3.990 4.030 3.980 4.150 374,500 1,507,755 4.0260 2.169 2.164 2.186 2.158 2.251 690,539 2.1834 -0.99%
2013-12-18 0 4.040 4.010 4.040 3.950 4.040 808,000 3,223,982 3.9901 2.191 2.175 2.191 2.142 2.191 1,489,868 2.1639 1.00%
2013-12-17 0 4.000 3.980 4.060 3.950 4.140 2,566,500 10,353,275 4.0340 2.169 2.158 2.202 2.142 2.245 4,732,358 2.1878 -3.38%
2013-12-16 0 4.140 4.110 4.150 4.070 4.200 999,000 4,145,670 4.1498 2.245 2.229 2.251 2.207 2.278 1,842,052 2.2506 1.22%
2013-12-13 0 4.090 4.060 4.090 3.960 4.150 519,000 2,092,160 4.0311 2.218 2.202 2.218 2.148 2.251 956,982 2.1862 2.76%
2013-12-12 0 3.980 3.950 4.000 3.940 4.020 151,100 600,456 3.9739 2.158 2.142 2.169 2.137 2.180 278,613 2.1552 -1.00%
2013-12-11 0 4.020 4.000 4.020 3.980 4.030 389,500 1,558,434 4.0011 2.180 2.169 2.180 2.158 2.186 718,197 2.1699 0.25%
2013-12-10 0 4.010 3.990 4.020 3.960 4.020 230,843 921,855 3.9934 2.175 2.164 2.180 2.148 2.180 425,650 2.1658 -0.50%
2013-12-09 0 4.030 3.990 4.030 3.940 4.040 601,000 2,391,230 3.9788 2.186 2.164 2.186 2.137 2.191 1,108,181 2.1578 -0.25%
2013-12-06 0 4.040 4.030 4.050 4.020 4.070 278,500 1,121,248 4.0260 2.191 2.186 2.196 2.180 2.207 513,525 2.1834 -0.25%
2013-12-05 0 4.050 4.020 4.050 4.010 4.080 877,500 3,542,041 4.0365 2.196 2.180 2.196 2.175 2.213 1,618,018 2.1891 -0.25%
2013-12-04 0 4.060 4.060 4.070 4.020 4.090 427,500 1,727,330 4.0405 2.202 2.202 2.207 2.180 2.218 788,265 2.1913 0.50%
2013-12-03 0 4.040 4.020 4.040 4.000 4.060 574,000 2,307,393 4.0198 2.191 2.180 2.191 2.169 2.202 1,058,396 2.1801 -0.49%
2013-12-02 0 4.060 4.040 4.070 4.040 4.130 206,000 837,600 4.0660 2.202 2.191 2.207 2.191 2.240 379,842 2.2051 -2.40%
2013-11-29 0 4.160 4.150 4.160 4.120 4.160 296,000 1,228,840 4.1515 2.256 2.251 2.256 2.234 2.256 545,793 2.2515 0.73%
2013-11-28 0 4.130 4.110 4.120 4.070 4.200 856,000 3,532,980 4.1273 2.240 2.229 2.234 2.207 2.278 1,578,375 2.2384 0.24%
2013-11-27 0 4.120 4.120 4.130 4.100 4.190 862,500 3,578,386 4.1489 2.234 2.234 2.240 2.224 2.272 1,590,360 2.2500 -0.72%
2013-11-26 0 4.150 4.150 4.180 4.150 4.210 479,000 1,999,070 4.1734 2.251 2.251 2.267 2.251 2.283 883,226 2.2634 -0.48%
2013-11-25 0 4.170 4.170 4.190 4.140 4.230 1,308,000 5,475,295 4.1860 2.262 2.262 2.272 2.245 2.294 2,411,815 2.2702 -0.95%
2013-11-22 0 4.210 4.210 4.220 4.040 4.230 2,738,474 11,427,237 4.1728 2.283 2.283 2.289 2.191 2.294 5,049,460 2.2631 2.43%
2013-11-21 0 4.110 4.090 4.110 4.030 4.110 771,000 3,156,270 4.0937 2.229 2.218 2.229 2.186 2.229 1,421,644 2.2202 1.99%
2013-11-20 0 4.030 4.020 4.040 3.960 4.110 673,000 2,741,821 4.0740 2.186 2.180 2.191 2.148 2.229 1,240,942 2.2095 -1.71%
2013-11-19 0 4.100 4.080 4.100 4.030 4.120 868,500 3,548,717 4.0860 2.224 2.213 2.224 2.186 2.234 1,601,423 2.2160 1.49%
2013-11-18 0 4.040 4.000 4.040 3.980 4.040 504,000 2,014,957 3.9979 2.191 2.169 2.191 2.158 2.191 929,323 2.1682 1.00%
2013-11-15 0 4.000 3.990 4.000 3.920 4.000 654,500 2,595,238 3.9652 2.169 2.164 2.169 2.126 2.169 1,206,830 2.1505 0.00%
2013-11-14 0 4.000 3.970 4.000 3.950 4.030 2,205,500 8,796,087 3.9883 2.169 2.153 2.169 2.142 2.186 4,066,712 2.1629 0.50%
2013-11-13 0 3.980 3.970 4.010 3.900 4.100 1,369,500 5,461,285 3.9878 2.158 2.153 2.175 2.115 2.224 2,525,215 2.1627 -1.49%
2013-11-12 0 4.040 4.040 4.060 3.850 4.060 1,801,500 7,124,731 3.9549 2.191 2.191 2.202 2.088 2.202 3,321,778 2.1449 0.50%
2013-11-11 0 4.020 4.010 4.030 3.920 4.040 380,764 1,519,354 3.9903 2.180 2.175 2.186 2.126 2.191 702,089 2.1640 -0.25%
2013-11-08 0 4.030 4.010 4.040 3.970 4.080 2,411,424 9,665,350 4.0082 2.186 2.175 2.191 2.153 2.213 4,446,414 2.1737 -0.49%
2013-11-07 0 4.050 4.050 4.060 4.040 4.080 2,822,500 11,457,660 4.0594 2.196 2.196 2.202 2.191 2.213 5,204,395 2.2015 -0.49%
2013-11-06 0 4.070 4.060 4.080 3.990 4.100 1,513,000 6,142,994 4.0601 2.207 2.202 2.213 2.164 2.224 2,789,814 2.2019 2.01%
2013-11-05 0 3.990 3.990 4.000 3.840 4.020 2,765,000 11,009,871 3.9819 2.164 2.164 2.169 2.083 2.180 5,098,371 2.1595 2.31%
2013-11-04 0 3.900 3.880 3.940 3.780 3.940 1,391,000 5,358,052 3.8519 2.115 2.104 2.137 2.050 2.137 2,564,859 2.0890 -0.26%
2013-11-01 0 3.910 3.910 3.920 3.800 3.930 1,726,500 6,690,513 3.8752 2.121 2.121 2.126 2.061 2.131 3,183,486 2.1016 2.36%
2013-10-31 0 3.820 3.810 3.820 3.730 3.820 1,097,076 4,157,993 3.7901 2.072 2.066 2.072 2.023 2.072 2,022,894 2.0555 1.60%
2013-10-30 0 3.760 3.730 3.760 3.700 3.760 476,500 1,776,255 3.7277 2.039 2.023 2.039 2.007 2.039 878,616 2.0217 0.80%
2013-10-29 0 3.730 3.690 3.730 3.670 3.760 461,000 1,712,705 3.7152 2.023 2.001 2.023 1.990 2.039 850,036 2.0149 -0.80%
2013-10-28 0 3.760 3.710 3.770 3.700 3.770 420,000 1,565,505 3.7274 2.039 2.012 2.045 2.007 2.045 774,436 2.0215 1.35%
2013-10-25 0 3.710 3.690 3.720 3.600 3.710 262,000 961,660 3.6705 2.012 2.001 2.017 1.952 2.012 483,101 1.9906 0.00%
2013-10-24 0 3.710 3.710 3.730 3.680 3.760 329,000 1,219,915 3.7079 2.012 2.012 2.023 1.996 2.039 606,642 2.0109 -0.54%
2013-10-23 0 3.730 3.710 3.770 3.710 3.810 338,500 1,270,952 3.7547 2.023 2.012 2.045 2.012 2.066 624,159 2.0363 -1.06%
2013-10-22 0 3.770 3.760 3.770 3.720 3.790 212,500 798,162 3.7561 2.045 2.039 2.045 2.017 2.055 391,828 2.0370 -0.53%
2013-10-21 0 3.790 3.780 3.790 3.750 3.810 675,645 2,552,538 3.7779 2.055 2.050 2.055 2.034 2.066 1,245,819 2.0489 -1.04%
2013-10-18 0 3.830 3.810 3.830 3.730 3.840 486,000 1,854,157 3.8151 2.077 2.066 2.077 2.023 2.083 896,133 2.0691 1.06%
2013-10-17 0 3.790 3.790 3.800 3.750 3.870 357,000 1,361,938 3.8150 2.055 2.055 2.061 2.034 2.099 658,271 2.0690 -0.26%
2013-10-16 0 3.800 3.770 3.800 3.750 3.810 821,000 3,102,383 3.7788 2.061 2.045 2.061 2.034 2.066 1,513,838 2.0493 -0.26%
2013-10-15 0 3.810 3.800 3.820 3.770 3.830 752,590 2,855,548 3.7943 2.066 2.061 2.072 2.045 2.077 1,387,697 2.0578 -0.52%
2013-10-11 0 3.830 3.800 3.830 3.720 3.840 830,873 3,153,045 3.7949 2.077 2.061 2.077 2.017 2.083 1,532,043 2.0581 4.64%
2013-10-10 0 3.660 3.660 3.680 3.560 3.890 1,366,500 5,105,472 3.7362 1.985 1.985 1.996 1.931 2.110 2,519,683 2.0262 -5.91%
2013-10-09 0 3.890 3.880 3.920 3.760 3.920 1,336,000 5,131,075 3.8406 2.110 2.104 2.126 2.039 2.126 2,463,445 2.0829 1.83%
2013-10-08 0 3.820 3.820 3.830 3.750 3.830 783,500 2,975,565 3.7978 2.072 2.072 2.077 2.034 2.077 1,444,692 2.0597 1.06%
2013-10-07 0 3.780 3.750 3.780 3.680 3.780 1,415,000 5,286,545 3.7361 2.050 2.034 2.050 1.996 2.050 2,609,112 2.0262 3.85%
2013-10-04 0 3.640 3.630 3.640 3.620 3.680 544,000 1,983,202 3.6456 1.974 1.969 1.974 1.963 1.996 1,003,079 1.9771 -1.36%
2013-10-03 0 3.690 3.680 3.690 3.600 3.690 371,000 1,361,956 3.6710 2.001 1.996 2.001 1.952 2.001 684,085 1.9909 1.65%
2013-10-02 0 3.630 3.620 3.660 3.600 3.700 449,000 1,640,701 3.6541 1.969 1.963 1.985 1.952 2.007 827,909 1.9817 -0.55%
2013-09-30 0 3.650 3.640 3.660 3.600 3.710 477,000 1,748,213 3.6650 1.980 1.974 1.985 1.952 2.012 879,538 1.9876 -1.35%
2013-09-27 0 3.700 3.690 3.700 3.650 3.760 914,624 3,380,614 3.6962 2.007 2.001 2.007 1.980 2.039 1,686,471 2.0045 1.93%
2013-09-26 0 3.630 3.640 3.650 3.530 3.720 1,871,900 6,821,443 3.6441 1.969 1.974 1.980 1.914 2.017 3,451,588 1.9763 2.54%
2013-09-25 0 3.540 3.540 3.560 3.480 3.580 608,125 2,150,741 3.5367 1.920 1.920 1.931 1.887 1.942 1,121,319 1.9180 3.51%
2013-09-24 0 3.420 3.410 3.430 3.400 3.450 517,832 1,770,792 3.4196 1.855 1.849 1.860 1.844 1.871 954,828 1.8546 0.29%
2013-09-23 0 3.410 3.400 3.440 3.380 3.480 691,500 2,364,995 3.4201 1.849 1.844 1.866 1.833 1.887 1,275,054 1.8548 -2.57%
2013-09-19 0 3.500 3.470 3.500 3.430 3.520 872,000 3,042,572 3.4892 1.898 1.882 1.898 1.860 1.909 1,607,877 1.8923 0.86%
2013-09-18 0 3.470 3.470 3.500 3.460 3.610 606,500 2,118,830 3.4935 1.882 1.882 1.898 1.876 1.958 1,118,323 1.8946 -3.34%
2013-09-17 0 3.590 3.570 3.600 3.570 3.650 323,748 1,170,520 3.6155 1.947 1.936 1.952 1.936 1.980 596,958 1.9608 0.00%
2013-09-16 0 3.590 3.570 3.590 3.530 3.620 577,500 2,068,255 3.5814 1.947 1.936 1.947 1.914 1.963 1,064,850 1.9423 2.28%
2013-09-13 0 3.510 3.500 3.510 3.450 3.520 772,500 2,693,057 3.4862 1.904 1.898 1.904 1.871 1.909 1,424,409 1.8906 0.57%
2013-09-12 0 3.490 3.470 3.500 3.340 3.600 3,607,000 12,435,377 3.4476 1.893 1.882 1.898 1.811 1.952 6,650,932 1.8697 -3.32%
2013-09-11 0 3.610 3.640 3.650 3.600 3.800 1,511,300 5,549,376 3.6719 1.958 1.974 1.980 1.952 2.061 2,786,679 1.9914 -3.99%
2013-09-10 0 3.760 3.750 3.760 3.690 3.770 1,949,000 7,297,637 3.7443 2.039 2.034 2.039 2.001 2.045 3,593,753 2.0306 1.35%
2013-09-09 0 3.710 3.690 3.730 3.680 3.800 822,000 3,056,105 3.7179 2.012 2.001 2.023 1.996 2.061 1,515,682 2.0163 -1.33%
2013-09-06 0 3.760 3.750 3.760 3.750 3.800 706,000 2,652,505 3.7571 2.039 2.034 2.039 2.034 2.061 1,301,790 2.0376 -1.05%
2013-09-05 0 3.800 3.800 3.810 3.770 3.820 440,500 1,673,850 3.7999 2.061 2.061 2.066 2.045 2.072 812,236 2.0608 1.33%
2013-09-04 0 3.850 3.850 3.860 3.820 3.910 3,658,000 14,118,280 3.8596 2.034 2.034 2.039 2.018 2.065 6,924,836 2.0388 -1.53%
2013-09-03 0 3.910 3.900 3.910 3.810 3.920 488,500 1,888,370 3.8656 2.065 2.060 2.065 2.013 2.071 924,763 2.0420 3.71%
2013-09-02 0 3.770 3.740 3.780 3.640 3.810 1,283,000 4,792,787 3.7356 1.991 1.976 1.997 1.923 2.013 2,428,804 1.9733 -0.53%
2013-08-30 0 3.790 3.760 3.800 3.760 3.850 1,428,000 5,434,060 3.8054 2.002 1.986 2.007 1.986 2.034 2,703,298 2.0102 -1.04%
2013-08-29 0 3.830 3.800 3.830 3.810 3.880 375,000 1,440,030 3.8401 2.023 2.007 2.023 2.013 2.050 709,900 2.0285 -0.26%
2013-08-28 0 3.840 3.820 3.850 3.730 3.870 1,515,500 5,737,775 3.7861 2.028 2.018 2.034 1.970 2.044 2,868,942 2.0000 -0.26%
2013-08-27 0 3.850 3.840 3.850 3.790 4.020 2,968,100 11,585,598 3.9034 2.034 2.028 2.034 2.002 2.124 5,618,810 2.0619 -1.53%
2013-08-26 0 3.910 3.900 3.910 3.900 3.970 497,500 1,953,400 3.9264 2.065 2.060 2.065 2.060 2.097 941,800 2.0741 -1.76%
2013-08-23 0 3.980 3.970 3.990 3.840 3.990 1,796,500 7,069,007 3.9349 2.102 2.097 2.108 2.028 2.108 3,400,893 2.0786 2.05%
2013-08-22 0 3.900 3.890 3.900 3.800 3.910 1,261,100 4,911,352 3.8945 2.060 2.055 2.060 2.007 2.065 2,387,346 2.0572 0.00%
2013-08-21 0 3.900 3.880 3.910 3.840 3.950 1,159,000 4,514,900 3.8955 2.060 2.050 2.065 2.028 2.087 2,194,064 2.0578 -1.02%
2013-08-20 0 3.940 3.930 3.940 3.930 4.150 6,258,500 25,211,777 4.0284 2.081 2.076 2.081 2.076 2.192 11,847,755 2.1280 -2.23%
2013-08-19 0 4.030 4.030 4.040 4.030 4.080 2,310,500 9,336,430 4.0409 2.129 2.129 2.134 2.129 2.155 4,373,929 2.1346 0.25%
2013-08-16 0 4.020 4.010 4.020 4.000 4.070 1,776,171 7,132,405 4.0156 2.124 2.118 2.124 2.113 2.150 3,362,409 2.1212 -0.99%
2013-08-15 0 4.060 4.040 4.060 3.930 4.100 4,449,000 17,985,925 4.0427 2.145 2.134 2.145 2.076 2.166 8,422,251 2.1355 2.53%
2013-08-13 0 3.960 3.950 3.960 3.890 4.000 1,638,309 6,433,665 3.9270 2.092 2.087 2.092 2.055 2.113 3,101,427 2.0744 0.51%
2013-08-12 0 3.940 3.960 3.980 3.870 4.020 4,935,500 19,547,215 3.9605 2.081 2.092 2.102 2.044 2.124 9,343,228 2.0921 1.55%
2013-08-09 0 3.880 3.870 3.880 3.810 3.890 2,729,890 10,549,492 3.8644 2.050 2.044 2.050 2.013 2.055 5,167,862 2.0414 1.04%
2013-08-08 0 3.840 3.830 3.840 3.800 3.940 2,402,500 9,204,752 3.8313 2.028 2.023 2.028 2.007 2.081 4,548,091 2.0239 1.32%
2013-08-07 0 3.790 3.790 3.800 3.630 3.830 3,796,140 14,340,130 3.7776 2.002 2.002 2.007 1.918 2.023 7,186,344 1.9955 3.55%
2013-08-06 0 3.660 3.660 3.670 3.590 3.690 1,714,500 6,247,405 3.6439 1.933 1.933 1.939 1.896 1.949 3,245,662 1.9248 1.39%
2013-08-05 0 3.610 3.600 3.610 3.570 3.650 349,800 1,262,705 3.6098 1.907 1.902 1.907 1.886 1.928 662,195 1.9068 0.28%
2013-08-02 0 3.600 3.580 3.600 3.580 3.690 2,404,500 8,752,237 3.6399 1.902 1.891 1.902 1.891 1.949 4,551,878 1.9228 0.84%
2013-08-01 0 3.570 3.560 3.600 3.490 3.600 1,036,500 3,691,415 3.5614 1.886 1.881 1.902 1.844 1.902 1,962,163 1.8813 1.42%
2013-07-31 0 3.520 3.520 3.570 3.500 3.680 1,820,500 6,506,857 3.5742 1.859 1.859 1.886 1.849 1.944 3,446,327 1.8881 -2.22%
2013-07-30 0 3.600 3.590 3.600 3.470 3.610 2,907,000 10,385,329 3.5725 1.902 1.896 1.902 1.833 1.907 5,503,143 1.8872 2.56%
2013-07-29 0 3.510 3.510 3.520 3.500 3.620 679,000 2,416,005 3.5582 1.854 1.854 1.859 1.849 1.912 1,285,392 1.8796 -3.04%
2013-07-26 0 3.620 3.610 3.640 3.480 3.720 3,022,000 10,893,160 3.6046 1.912 1.907 1.923 1.838 1.965 5,720,846 1.9041 4.32%
2013-07-25 0 3.470 3.460 3.470 3.450 3.500 690,000 2,395,260 3.4714 1.833 1.828 1.833 1.822 1.849 1,306,216 1.8337 -0.86%
2013-07-24 0 3.500 3.490 3.500 3.390 3.500 1,302,100 4,469,562 3.4326 1.849 1.844 1.849 1.791 1.849 2,464,961 1.8132 4.79%
2013-07-23 0 3.340 3.340 3.380 3.330 3.400 1,262,729 4,249,406 3.3653 1.764 1.764 1.785 1.759 1.796 2,390,430 1.7777 0.91%
2013-07-22 0 3.310 3.270 3.320 3.250 3.320 774,500 2,541,350 3.2813 1.748 1.727 1.754 1.717 1.754 1,466,180 1.7333 0.30%
2013-07-19 0 3.300 3.300 3.340 3.250 3.370 634,000 2,105,825 3.3215 1.743 1.743 1.764 1.717 1.780 1,200,204 1.7546 -2.37%
2013-07-18 0 3.380 3.340 3.380 3.330 3.400 225,500 760,555 3.3727 1.785 1.764 1.785 1.759 1.796 426,886 1.7816 0.30%
2013-07-17 0 3.370 3.360 3.400 3.270 3.400 696,500 2,316,481 3.3259 1.780 1.775 1.796 1.727 1.796 1,318,521 1.7569 1.81%
2013-07-16 0 3.310 3.280 3.310 3.160 3.330 1,466,000 4,795,116 3.2709 1.748 1.733 1.748 1.669 1.759 2,775,235 1.7278 4.75%
2013-07-15 0 3.160 3.150 3.160 3.140 3.180 1,242,000 3,919,455 3.1558 1.669 1.664 1.669 1.659 1.680 2,351,188 1.6670 -0.94%
2013-07-12 0 3.190 3.180 3.200 3.150 3.220 376,500 1,198,082 3.1822 1.685 1.680 1.690 1.664 1.701 712,739 1.6810 1.92%
2013-07-11 0 3.130 3.130 3.150 3.100 3.210 1,569,000 4,938,957 3.1478 1.653 1.653 1.664 1.638 1.696 2,970,221 1.6628 -0.63%
2013-07-10 0 3.150 3.140 3.160 3.130 3.180 2,770,000 8,719,617 3.1479 1.664 1.659 1.669 1.653 1.680 5,243,793 1.6628 0.00%
2013-07-09 0 3.150 3.150 3.180 3.140 3.180 407,000 1,282,370 3.1508 1.664 1.664 1.680 1.659 1.680 770,478 1.6644 0.00%
2013-07-08 0 3.150 3.150 3.160 3.080 3.180 1,042,500 3,253,752 3.1211 1.664 1.664 1.669 1.627 1.680 1,973,521 1.6487 0.00%
2013-07-05 0 3.150 3.150 3.160 3.130 3.200 681,501 2,146,868 3.1502 1.664 1.664 1.669 1.653 1.690 1,290,126 1.6641 -0.94%
2013-07-04 0 3.180 3.140 3.180 3.100 3.250 2,310,000 7,252,070 3.1394 1.680 1.659 1.680 1.638 1.717 4,372,983 1.6584 -0.31%
2013-07-03 0 3.190 3.190 3.200 3.130 3.270 593,000 1,891,200 3.1892 1.685 1.685 1.690 1.653 1.727 1,122,588 1.6847 -1.85%
2013-07-02 0 3.250 3.230 3.250 3.210 3.290 412,105 1,335,088 3.2397 1.717 1.706 1.717 1.696 1.738 780,142 1.7113 0.31%
2013-06-28 0 3.240 3.220 3.240 3.160 3.250 528,544 1,703,103 3.2223 1.712 1.701 1.712 1.669 1.717 1,000,569 1.7021 1.25%
2013-06-27 0 3.200 3.180 3.200 3.150 3.200 725,000 2,305,510 3.1800 1.690 1.680 1.690 1.664 1.690 1,372,473 1.6798 1.27%
2013-06-26 0 3.160 3.160 3.170 3.060 3.170 1,022,000 3,179,572 3.1111 1.669 1.669 1.675 1.616 1.675 1,934,714 1.6434 2.93%
2013-06-25 0 3.070 3.070 3.080 3.000 3.150 573,000 1,759,802 3.0712 1.622 1.622 1.627 1.585 1.664 1,084,727 1.6223 -2.54%
2013-06-24 0 3.150 3.140 3.150 3.090 3.160 451,500 1,412,630 3.1287 1.664 1.659 1.664 1.632 1.669 854,719 1.6527 -0.32%
2013-06-21 0 3.160 3.130 3.170 2.900 3.170 455,500 1,413,155 3.1024 1.669 1.653 1.675 1.532 1.675 862,292 1.6388 1.61%
2013-06-20 0 3.110 3.090 3.110 3.050 3.150 442,500 1,366,740 3.0887 1.643 1.632 1.643 1.611 1.664 837,682 1.6316 -2.20%
2013-06-19 0 3.180 3.150 3.180 3.130 3.180 312,500 988,162 3.1621 1.680 1.664 1.680 1.653 1.680 591,583 1.6704 0.95%
2013-06-18 0 3.150 3.150 3.170 3.140 3.200 775,000 2,447,235 3.1577 1.664 1.664 1.675 1.659 1.690 1,467,126 1.6680 -0.63%
2013-06-17 0 3.170 3.170 3.200 3.140 3.210 714,000 2,269,642 3.1788 1.675 1.675 1.690 1.659 1.696 1,351,649 1.6792 0.32%
2013-06-14 0 3.160 3.160 3.200 3.090 3.230 1,729,500 5,472,337 3.1641 1.669 1.669 1.690 1.632 1.706 3,274,058 1.6714 0.32%
2013-06-13 0 3.150 3.140 3.150 3.070 3.200 961,000 3,012,645 3.1349 1.664 1.659 1.664 1.622 1.690 1,819,237 1.6560 -1.25%
2013-06-11 0 3.190 3.180 3.210 3.180 3.220 545,250 1,748,210 3.2063 1.685 1.680 1.696 1.680 1.701 1,032,194 1.6937 -0.93%
2013-06-10 0 3.220 3.190 3.220 3.190 3.260 327,500 1,052,527 3.2138 1.701 1.685 1.701 1.685 1.722 619,979 1.6977 0.94%
2013-06-07 0 3.190 3.180 3.220 3.180 3.280 946,300 3,030,472 3.2024 1.685 1.680 1.701 1.680 1.733 1,791,409 1.6917 -1.54%
2013-06-06 0 3.240 3.210 3.240 3.200 3.250 461,500 1,488,330 3.2250 1.712 1.696 1.712 1.690 1.717 873,650 1.7036 -0.61%
2013-06-05 0 3.260 3.250 3.270 3.110 3.360 2,158,300 7,103,353 3.2912 1.722 1.717 1.727 1.643 1.775 4,085,805 1.7385 -2.69%
2013-06-04 0 3.350 3.320 3.370 3.310 3.370 424,000 1,418,470 3.3454 1.770 1.754 1.780 1.748 1.780 802,660 1.7672 0.00%
2013-06-03 0 3.350 3.330 3.350 3.330 3.370 534,500 1,791,368 3.3515 1.770 1.759 1.770 1.759 1.780 1,011,844 1.7704 -1.18%
2013-05-31 0 3.390 3.390 3.400 3.370 3.400 286,500 971,955 3.3925 1.791 1.791 1.796 1.780 1.796 542,363 1.7921 -0.29%
2013-05-30 0 3.400 3.370 3.400 3.310 3.490 809,000 2,745,820 3.3941 1.796 1.780 1.796 1.748 1.844 1,531,491 1.7929 0.89%
2013-05-29 0 3.370 3.350 3.380 3.300 3.380 1,147,043 3,831,046 3.3399 1.780 1.770 1.785 1.743 1.785 2,171,428 1.7643 1.35%
2013-05-28 0 3.470 3.460 3.470 3.400 3.480 1,624,300 5,611,189 3.4545 1.756 1.751 1.756 1.721 1.761 3,209,001 1.7486 2.97%
2013-05-27 0 3.370 3.370 3.400 3.280 3.430 1,232,000 4,124,151 3.3475 1.706 1.706 1.721 1.660 1.736 2,433,965 1.6944 -1.17%
2013-05-24 0 3.410 3.410 3.440 3.350 3.440 910,200 3,091,581 3.3966 1.726 1.726 1.741 1.696 1.741 1,798,210 1.7193 1.79%
2013-05-23 0 3.350 3.350 3.370 3.320 3.410 722,000 2,424,470 3.3580 1.696 1.696 1.706 1.680 1.726 1,426,398 1.6997 -2.05%
2013-05-22 0 3.420 3.410 3.420 3.360 3.450 427,500 1,462,470 3.4210 1.731 1.726 1.731 1.701 1.746 844,578 1.7316 0.00%
2013-05-21 0 3.420 3.420 3.430 3.370 3.420 752,500 2,559,220 3.4010 1.731 1.731 1.736 1.706 1.731 1,486,655 1.7215 0.59%
2013-05-20 0 3.400 3.400 3.420 3.320 3.430 1,187,500 4,014,722 3.3808 1.721 1.721 1.731 1.680 1.736 2,346,050 1.7113 2.10%
2013-05-16 0 3.330 3.300 3.340 3.270 3.400 1,369,750 4,504,685 3.2887 1.686 1.670 1.691 1.655 1.721 2,706,107 1.6646 -2.35%
2013-05-15 0 3.410 3.410 3.420 3.240 3.430 1,818,500 6,050,180 3.3270 1.726 1.726 1.731 1.640 1.736 3,592,667 1.6840 4.92%
2013-05-14 0 3.250 3.250 3.260 3.200 3.320 516,500 1,666,067 3.2257 1.645 1.645 1.650 1.620 1.680 1,020,408 1.6327 -0.61%
2013-05-13 0 3.270 3.260 3.270 3.230 3.300 464,500 1,511,685 3.2544 1.655 1.650 1.655 1.635 1.670 917,676 1.6473 -0.30%
2013-05-10 0 3.280 3.270 3.280 3.190 3.300 869,600 2,830,848 3.2553 1.660 1.655 1.660 1.615 1.670 1,718,000 1.6478 2.50%
2013-05-09 0 3.200 3.200 3.210 3.160 3.270 1,535,500 4,912,410 3.1992 1.620 1.620 1.625 1.599 1.655 3,033,566 1.6194 -0.93%
2013-05-08 0 3.230 3.220 3.280 3.160 3.320 1,326,500 4,278,312 3.2253 1.635 1.630 1.660 1.599 1.680 2,620,661 1.6325 1.25%
2013-05-07 0 3.190 3.160 3.200 3.150 3.200 550,500 1,745,647 3.1710 1.615 1.599 1.620 1.594 1.620 1,087,579 1.6051 -1.24%
2013-05-06 0 3.230 3.200 3.230 2.990 3.330 1,049,060 3,392,230 3.2336 1.635 1.620 1.635 1.513 1.686 2,072,545 1.6367 -2.12%
2013-05-03 0 3.300 3.290 3.300 3.230 3.310 346,500 1,133,936 3.2725 1.670 1.665 1.670 1.635 1.675 684,553 1.6565 -0.30%
2013-05-02 0 3.310 3.310 3.330 3.210 3.340 986,000 3,244,505 3.2906 1.675 1.675 1.686 1.625 1.691 1,947,962 1.6656 1.85%
2013-04-30 0 3.250 3.240 3.250 3.220 3.290 272,500 891,185 3.2704 1.645 1.640 1.645 1.630 1.665 538,357 1.6554 -1.22%
2013-04-29 0 3.290 3.280 3.290 3.250 3.350 862,000 2,829,945 3.2830 1.665 1.660 1.665 1.645 1.696 1,702,985 1.6618 1.23%
2013-04-26 0 3.250 3.210 3.260 3.210 3.280 758,000 2,461,670 3.2476 1.645 1.625 1.650 1.625 1.660 1,497,521 1.6438 -0.91%
2013-04-25 0 3.280 3.270 3.280 3.210 3.300 1,039,500 3,391,810 3.2629 1.660 1.655 1.660 1.625 1.670 2,053,658 1.6516 0.61%
2013-04-24 0 3.260 3.250 3.260 3.220 3.280 419,000 1,360,235 3.2464 1.650 1.645 1.650 1.630 1.660 827,785 1.6432 0.93%
2013-04-23 0 3.230 3.220 3.230 3.190 3.250 297,000 954,990 3.2155 1.635 1.630 1.635 1.615 1.645 586,759 1.6276 -1.52%
2013-04-22 0 3.280 3.250 3.280 3.210 3.280 566,000 1,839,475 3.2500 1.660 1.645 1.660 1.625 1.660 1,118,201 1.6450 1.23%
2013-04-19 0 3.240 3.240 3.250 3.140 3.250 1,697,000 5,450,622 3.2119 1.640 1.640 1.645 1.589 1.645 3,352,629 1.6258 1.57%
2013-04-18 0 3.190 3.180 3.190 3.120 3.190 1,153,000 3,646,670 3.1628 1.615 1.610 1.615 1.579 1.615 2,277,891 1.6009 0.31%
2013-04-17 0 3.180 3.180 3.190 3.060 3.220 3,029,500 9,588,200 3.1649 1.610 1.610 1.615 1.549 1.630 5,985,144 1.6020 4.26%
2013-04-16 0 3.050 3.050 3.070 3.040 3.090 353,500 1,079,335 3.0533 1.544 1.544 1.554 1.539 1.564 698,382 1.5455 -0.97%
2013-04-15 0 3.080 3.080 3.090 3.030 3.120 680,048 2,091,662 3.0758 1.559 1.559 1.564 1.534 1.579 1,343,517 1.5569 0.33%
2013-04-12 0 3.070 3.060 3.090 3.040 3.160 1,330,500 4,148,097 3.1177 1.554 1.549 1.564 1.539 1.599 2,628,564 1.5781 -1.92%
2013-04-11 0 3.130 3.100 3.110 3.100 3.200 647,000 2,025,922 3.1313 1.584 1.569 1.574 1.569 1.620 1,278,227 1.5849 0.00%
2013-04-10 0 3.130 3.120 3.130 2.970 3.130 766,809 2,369,507 3.0901 1.584 1.579 1.584 1.503 1.584 1,514,924 1.5641 2.29%
2013-04-09 0 3.060 3.060 3.070 3.010 3.080 618,500 1,884,235 3.0465 1.549 1.549 1.554 1.524 1.559 1,221,922 1.5420 1.66%
2013-04-08 0 3.010 3.010 3.020 3.000 3.050 194,500 586,445 3.0151 1.524 1.524 1.529 1.519 1.544 384,258 1.5262 -0.66%
2013-04-05 0 3.030 3.030 3.040 3.010 3.100 1,269,000 3,872,121 3.0513 1.534 1.534 1.539 1.524 1.569 2,507,063 1.5445 -2.26%
2013-04-03 0 3.100 3.080 3.100 3.080 3.120 1,025,500 3,176,520 3.0975 1.569 1.559 1.569 1.559 1.579 2,025,999 1.5679 0.65%
2013-04-02 0 3.080 3.070 3.090 3.030 3.120 1,083,198 3,328,079 3.0725 1.559 1.554 1.564 1.534 1.579 2,139,989 1.5552 2.33%
2013-03-28 0 3.010 3.000 3.050 2.980 3.050 1,455,230 4,386,502 3.0143 1.524 1.519 1.544 1.508 1.544 2,874,983 1.5257 0.00%
2013-03-27 0 3.010 3.000 3.010 3.000 3.050 497,000 1,497,714 3.0135 1.524 1.519 1.524 1.519 1.544 981,884 1.5253 -0.66%
2013-03-26 0 3.030 3.020 3.030 3.000 3.050 1,134,500 3,409,745 3.0055 1.534 1.529 1.534 1.519 1.544 2,241,342 1.5213 0.00%
2013-03-25 0 3.030 3.020 3.030 3.010 3.030 113,000 341,455 3.0217 1.534 1.529 1.534 1.524 1.534 223,245 1.5295 -0.33%
2013-03-22 0 3.040 3.030 3.040 3.000 3.060 862,500 2,620,435 3.0382 1.539 1.534 1.539 1.519 1.549 1,703,973 1.5378 -1.30%
2013-03-21 0 3.080 3.090 3.100 3.050 3.100 448,930 1,382,865 3.0804 1.559 1.564 1.569 1.544 1.569 886,916 1.5592 -0.32%
2013-03-20 0 3.090 3.090 3.100 3.020 3.100 1,480,500 4,538,790 3.0657 1.564 1.564 1.569 1.529 1.569 2,924,907 1.5518 0.65%
2013-03-19 0 3.070 3.040 3.070 2.990 3.080 1,545,700 4,680,189 3.0279 1.554 1.539 1.554 1.513 1.559 3,053,717 1.5326 3.37%
2013-03-18 0 2.970 2.960 2.980 2.900 3.120 2,672,664 7,907,149 2.9585 1.503 1.498 1.508 1.468 1.579 5,280,171 1.4975 -3.57%
2013-03-15 0 3.080 2.980 2.990 3.000 3.210 5,909,400 18,356,072 3.1062 1.559 1.508 1.513 1.519 1.625 11,674,734 1.5723 0.00%
2013-03-14 0 3.080 3.080 3.090 3.000 3.100 2,814,500 8,652,135 3.0741 1.559 1.559 1.564 1.519 1.569 5,560,385 1.5560 1.65%
2013-03-13 0 3.030 3.020 3.030 2.980 3.100 1,793,000 5,424,882 3.0256 1.534 1.529 1.534 1.508 1.569 3,542,288 1.5315 0.00%
2013-03-12 0 3.030 3.030 3.040 2.980 3.060 1,270,500 3,831,850 3.0160 1.534 1.534 1.539 1.508 1.549 2,510,026 1.5266 -1.94%
2013-03-11 0 3.090 3.070 3.100 3.040 3.170 2,525,500 7,829,797 3.1003 1.564 1.554 1.569 1.539 1.605 4,989,431 1.5693 0.98%
2013-03-08 0 3.060 3.060 3.070 3.010 3.070 508,500 1,542,500 3.0334 1.549 1.549 1.554 1.524 1.554 1,004,603 1.5354 1.32%
2013-03-07 0 3.020 3.000 3.030 3.000 3.040 1,071,000 3,234,741 3.0203 1.529 1.519 1.534 1.519 1.539 2,115,890 1.5288 0.00%
2013-03-06 0 3.020 3.010 3.030 3.010 3.100 1,439,000 4,386,437 3.0483 1.529 1.524 1.534 1.524 1.569 2,842,919 1.5429 -1.31%
2013-03-05 0 3.060 3.040 3.060 3.020 3.100 2,738,000 8,311,990 3.0358 1.549 1.539 1.549 1.529 1.569 5,409,250 1.5366 1.32%
2013-03-04 0 3.020 3.020 3.030 3.000 3.070 1,050,000 3,167,470 3.0166 1.529 1.529 1.534 1.519 1.554 2,074,402 1.5269 -0.66%
2013-03-01 0 3.040 3.070 3.080 3.040 3.150 1,626,600 5,032,886 3.0941 1.539 1.554 1.559 1.539 1.594 3,213,545 1.5661 -3.80%
2013-02-28 0 3.160 3.150 3.160 3.000 3.190 5,822,114 17,912,504 3.0766 1.599 1.594 1.599 1.519 1.615 11,502,290 1.5573 4.29%
2013-02-27 0 3.030 3.010 3.030 2.990 3.050 2,477,000 7,466,722 3.0144 1.534 1.524 1.534 1.513 1.544 4,893,613 1.5258 1.00%
2013-02-26 0 3.000 2.990 3.000 2.980 3.080 4,075,000 12,387,999 3.0400 1.519 1.513 1.519 1.508 1.559 8,050,655 1.5388 -2.91%
2013-02-25 0 3.090 3.100 3.110 3.080 3.160 2,653,760 8,217,215 3.0964 1.564 1.569 1.574 1.559 1.599 5,242,824 1.5673 0.98%
2013-02-22 0 3.060 3.050 3.060 3.040 3.120 3,611,500 11,044,542 3.0582 1.549 1.544 1.549 1.539 1.579 7,134,955 1.5479 0.33%
2013-02-21 0 3.050 3.040 3.060 3.040 3.180 4,776,000 14,725,680 3.0833 1.544 1.539 1.549 1.539 1.610 9,435,566 1.5607 -5.57%
2013-02-20 0 3.230 3.210 3.230 3.200 3.330 1,451,500 4,658,810 3.2097 1.635 1.625 1.635 1.620 1.686 2,867,614 1.6246 0.31%
2013-02-19 0 3.220 3.210 3.220 3.190 3.260 1,103,500 3,545,180 3.2127 1.630 1.625 1.630 1.615 1.650 2,180,098 1.6262 -0.62%
2013-02-18 0 3.240 3.240 3.250 3.210 3.340 1,175,500 3,794,045 3.2276 1.640 1.640 1.645 1.625 1.691 2,322,342 1.6337 -0.31%
2013-02-15 0 3.250 3.250 3.260 3.250 3.330 1,274,500 4,191,532 3.2888 1.645 1.645 1.650 1.645 1.686 2,517,929 1.6647 -1.52%
2013-02-14 0 3.300 3.290 3.320 3.210 3.360 845,000 2,786,575 3.2977 1.670 1.665 1.680 1.625 1.701 1,669,400 1.6692 0.61%
2013-02-08 0 3.280 3.280 3.290 3.260 3.300 443,000 1,450,850 3.2751 1.660 1.660 1.665 1.650 1.670 875,200 1.6577 -1.20%
2013-02-07 0 3.320 3.290 3.330 3.180 3.340 731,500 2,415,505 3.3021 1.680 1.665 1.686 1.610 1.691 1,445,167 1.6714 -0.60%
2013-02-06 0 3.340 3.300 3.350 3.260 3.350 830,500 2,739,675 3.2988 1.691 1.670 1.696 1.650 1.696 1,640,753 1.6698 0.30%
2013-02-05 0 3.330 3.300 3.330 3.250 3.340 593,120 1,955,749 3.2974 1.686 1.670 1.686 1.645 1.691 1,171,780 1.6690 1.22%
2013-02-04 0 3.290 3.290 3.310 3.270 3.340 339,000 1,115,842 3.2916 1.665 1.665 1.675 1.655 1.691 669,735 1.6661 -0.30%
2013-02-01 0 3.300 3.300 3.330 3.300 3.390 1,520,700 5,094,569 3.3501 1.670 1.670 1.686 1.670 1.716 3,004,327 1.6957 -0.60%
2013-01-31 0 3.320 3.290 3.320 3.270 3.330 1,904,500 6,309,465 3.3129 1.680 1.665 1.680 1.655 1.686 3,762,570 1.6769 0.61%
2013-01-30 0 3.300 3.270 3.300 3.250 3.370 1,585,700 5,257,780 3.3157 1.670 1.655 1.670 1.645 1.706 3,132,742 1.6783 1.23%
2013-01-29 0 3.260 3.250 3.270 3.200 3.380 2,965,500 9,667,304 3.2599 1.650 1.645 1.655 1.620 1.711 5,858,704 1.6501 2.19%
2013-01-28 0 3.190 3.180 3.190 3.110 3.240 2,110,800 6,722,791 3.1849 1.615 1.610 1.615 1.574 1.640 4,170,141 1.6121 1.27%
2013-01-25 0 3.150 3.140 3.150 3.130 3.360 3,552,000 11,319,307 3.1867 1.594 1.589 1.594 1.584 1.701 7,017,406 1.6130 -6.80%
2013-01-24 0 3.380 3.370 3.380 3.310 3.410 919,500 3,104,870 3.3767 1.711 1.706 1.711 1.675 1.726 1,816,583 1.7092 -0.59%
2013-01-23 0 3.400 3.390 3.400 3.370 3.480 2,639,500 9,017,820 3.4165 1.721 1.716 1.721 1.706 1.761 5,214,651 1.7293 -2.30%
2013-01-22 0 3.480 3.460 3.490 3.440 3.570 1,480,000 5,163,205 3.4887 1.761 1.751 1.767 1.741 1.807 2,923,919 1.7659 -1.69%
2013-01-21 0 3.540 3.540 3.550 3.490 3.650 3,503,000 12,511,160 3.5716 1.792 1.792 1.797 1.767 1.848 6,920,600 1.8078 -4.07%
2013-01-18 0 3.690 3.660 3.690 3.490 3.700 1,247,000 4,495,060 3.6047 1.868 1.853 1.868 1.767 1.873 2,463,599 1.8246 5.13%
2013-01-17 0 3.510 3.470 3.510 3.450 3.560 514,000 1,804,040 3.5098 1.777 1.756 1.777 1.746 1.802 1,015,469 1.7766 -0.28%
2013-01-16 0 3.520 3.480 3.520 3.470 3.560 1,228,500 4,313,380 3.5111 1.782 1.761 1.782 1.756 1.802 2,427,050 1.7772 -0.28%
2013-01-15 0 3.530 3.500 3.540 3.470 3.630 5,620,500 19,938,350 3.5474 1.787 1.772 1.792 1.756 1.837 11,103,977 1.7956 2.32%
2013-01-14 0 3.450 3.440 3.450 3.400 3.460 636,000 2,186,070 3.4372 1.746 1.741 1.746 1.721 1.751 1,256,495 1.7398 0.88%
2013-01-11 0 3.420 3.410 3.430 3.410 3.550 3,096,500 10,759,400 3.4747 1.731 1.726 1.736 1.726 1.797 6,117,510 1.7588 -1.44%
2013-01-10 0 3.470 3.460 3.470 3.380 3.470 8,303,500 28,525,765 3.4354 1.756 1.751 1.756 1.711 1.756 16,404,568 1.7389 3.89%
2013-01-09 0 3.340 3.330 3.340 3.250 3.360 3,153,100 10,404,924 3.2999 1.691 1.686 1.691 1.645 1.701 6,229,330 1.6703 0.91%
2013-01-08 0 3.310 3.290 3.310 3.280 3.320 2,070,000 6,825,885 3.2975 1.675 1.665 1.675 1.660 1.680 4,089,535 1.6691 0.00%
2013-01-07 0 3.310 3.300 3.310 3.300 3.350 1,414,000 4,695,720 3.3209 1.675 1.670 1.675 1.670 1.696 2,793,528 1.6809 -1.19%
2013-01-04 0 3.350 3.340 3.350 3.330 3.440 3,620,545 12,317,769 3.4022 1.696 1.691 1.696 1.686 1.741 7,152,825 1.7221 -2.05%
2013-01-03 0 3.420 3.390 3.420 3.380 3.480 2,834,500 9,721,615 3.4297 1.731 1.716 1.731 1.711 1.761 5,599,898 1.7360 -0.29%
2013-01-02 0 3.430 3.410 3.430 3.320 3.460 4,082,000 13,947,010 3.4167 1.736 1.726 1.736 1.680 1.751 8,064,485 1.7294 3.00%
2012-12-31 0 3.330 3.300 3.330 3.260 3.350 1,229,500 4,077,770 3.3166 1.686 1.670 1.686 1.650 1.696 2,429,026 1.6788 1.22%
2012-12-28 0 3.290 3.260 3.290 3.200 3.300 674,000 2,193,385 3.2543 1.665 1.650 1.665 1.620 1.670 1,331,569 1.6472 0.30%
2012-12-27 0 3.280 3.250 3.280 3.250 3.340 873,500 2,877,965 3.2948 1.660 1.645 1.660 1.645 1.691 1,725,705 1.6677 0.00%
2012-12-24 0 3.280 3.270 3.280 3.220 3.300 726,500 2,380,255 3.2763 1.660 1.655 1.660 1.630 1.670 1,435,289 1.6584 0.61%
2012-12-21 0 3.260 3.230 3.260 3.160 3.260 3,158,500 10,196,560 3.2283 1.650 1.635 1.650 1.599 1.650 6,239,999 1.6341 2.52%
2012-12-20 0 3.180 3.170 3.180 3.150 3.200 1,164,500 3,699,230 3.1767 1.610 1.605 1.610 1.594 1.620 2,300,611 1.6079 0.63%
2012-12-19 0 3.160 3.150 3.160 3.140 3.210 1,917,000 6,049,560 3.1557 1.599 1.594 1.599 1.589 1.625 3,787,265 1.5973 -1.56%
2012-12-18 0 3.210 3.190 3.220 3.120 3.230 2,963,500 9,365,015 3.1601 1.625 1.615 1.630 1.579 1.635 5,854,753 1.5996 2.23%
2012-12-17 0 3.140 3.100 3.140 3.040 3.180 3,592,500 11,252,715 3.1323 1.589 1.569 1.589 1.539 1.610 7,097,418 1.5855 1.29%
2012-12-14 0 3.100 3.100 3.110 3.060 3.140 5,701,500 17,640,745 3.0941 1.569 1.569 1.574 1.549 1.589 11,264,003 1.5661 -1.27%
2012-12-13 0 3.140 3.120 3.140 3.130 3.220 2,453,000 7,748,715 3.1589 1.589 1.579 1.589 1.584 1.630 4,846,198 1.5989 -1.26%
2012-12-12 0 3.180 3.160 3.190 3.160 3.250 2,257,000 7,253,110 3.2136 1.610 1.599 1.615 1.599 1.645 4,458,976 1.6266 -0.31%
2012-12-11 0 3.190 3.160 3.200 3.180 3.220 521,500 1,667,770 3.1980 1.615 1.599 1.620 1.610 1.630 1,030,286 1.6187 -0.31%
2012-12-10 0 3.200 3.170 3.200 3.080 3.270 1,890,000 6,057,240 3.2049 1.620 1.605 1.620 1.559 1.655 3,733,924 1.6222 -1.23%
2012-12-07 0 3.240 3.240 3.250 3.230 3.250 1,511,000 4,901,540 3.2439 1.640 1.640 1.645 1.635 1.645 2,985,163 1.6420 0.00%
2012-12-06 0 3.240 3.240 3.250 3.220 3.260 2,313,000 7,504,112 3.2443 1.640 1.640 1.645 1.630 1.650 4,569,611 1.6422 1.25%
2012-12-05 0 3.200 3.190 3.210 3.070 3.250 3,156,000 10,042,906 3.1822 1.620 1.615 1.625 1.554 1.645 6,235,060 1.6107 4.23%
2012-12-04 0 3.070 3.050 3.070 3.030 3.090 536,700 1,638,688 3.0533 1.554 1.544 1.554 1.534 1.564 1,060,316 1.5455 0.33%
2012-12-03 0 3.060 3.060 3.080 3.050 3.130 1,963,450 6,065,621 3.0893 1.549 1.549 1.559 1.544 1.584 3,879,033 1.5637 -0.65%
2012-11-30 0 3.080 3.080 3.090 3.010 3.090 1,062,500 3,225,485 3.0358 1.559 1.559 1.564 1.524 1.564 2,099,097 1.5366 0.65%
2012-11-29 0 3.060 3.040 3.060 3.040 3.110 1,241,500 3,799,077 3.0601 1.549 1.539 1.549 1.539 1.574 2,452,733 1.5489 -1.61%
2012-11-28 0 3.110 3.100 3.110 3.080 3.130 172,000 533,485 3.1017 1.574 1.569 1.574 1.559 1.584 339,807 1.5700 -0.32%
2012-11-27 0 3.120 3.110 3.130 3.100 3.150 552,000 1,726,620 3.1279 1.579 1.574 1.584 1.569 1.594 1,090,543 1.5833 -0.95%
2012-11-26 0 3.150 3.130 3.150 3.060 3.160 930,500 2,891,547 3.1075 1.594 1.584 1.594 1.549 1.599 1,838,315 1.5729 -1.56%
2012-11-23 0 3.200 3.170 3.210 3.160 3.280 1,106,000 3,532,670 3.1941 1.620 1.605 1.625 1.599 1.660 2,185,037 1.6168 0.95%
2012-11-22 0 3.170 3.160 3.190 3.140 3.190 606,500 1,919,550 3.1650 1.605 1.599 1.615 1.589 1.615 1,198,214 1.6020 1.60%
2012-11-21 0 3.120 3.100 3.120 3.060 3.170 1,775,500 5,525,485 3.1121 1.579 1.569 1.579 1.549 1.605 3,507,715 1.5752 -0.95%
2012-11-20 0 3.150 3.130 3.150 3.110 3.220 1,090,570 3,442,764 3.1568 1.594 1.584 1.594 1.574 1.630 2,154,553 1.5979 0.00%
2012-11-19 0 3.150 3.150 3.160 3.140 3.240 452,500 1,430,930 3.1623 1.594 1.594 1.599 1.589 1.640 893,968 1.6006 -2.48%
2012-11-16 0 3.230 3.220 3.230 3.170 3.240 259,000 830,960 3.2083 1.635 1.630 1.635 1.605 1.640 511,686 1.6240 0.62%
2012-11-15 0 3.210 3.200 3.210 3.170 3.280 1,616,500 5,194,685 3.2135 1.625 1.620 1.625 1.605 1.660 3,193,591 1.6266 -1.23%
2012-11-14 0 3.250 3.240 3.270 3.180 3.270 3,074,995 9,936,869 3.2315 1.645 1.640 1.655 1.610 1.655 6,075,025 1.6357 -0.91%
2012-11-13 0 3.280 3.270 3.280 3.240 3.310 2,358,000 7,721,250 3.2745 1.660 1.655 1.660 1.640 1.675 4,658,514 1.6574 0.31%
2012-11-12 0 3.270 3.270 3.280 3.230 3.280 2,414,500 7,889,045 3.2674 1.655 1.655 1.660 1.635 1.660 4,770,137 1.6538 0.00%
2012-11-09 0 3.270 3.270 3.280 3.210 3.310 3,192,000 10,441,170 3.2710 1.655 1.655 1.660 1.625 1.675 6,306,182 1.6557 -1.21%
2012-11-08 0 3.310 3.300 3.310 3.250 3.350 911,500 3,012,200 3.3047 1.675 1.670 1.675 1.645 1.696 1,800,778 1.6727 -1.78%
2012-11-07 0 3.370 3.360 3.370 3.250 3.480 2,630,500 8,931,860 3.3955 1.706 1.701 1.706 1.645 1.761 5,196,871 1.7187 4.01%
2012-11-06 0 3.240 3.240 3.250 3.210 3.390 3,370,950 11,105,015 3.2943 1.640 1.640 1.645 1.625 1.716 6,659,719 1.6675 -4.42%
2012-11-05 0 3.390 3.380 3.390 3.370 3.460 2,873,000 9,796,755 3.4099 1.716 1.711 1.716 1.706 1.751 5,675,959 1.7260 -0.29%
2012-11-02 0 3.400 3.390 3.400 3.360 3.500 6,765,000 23,055,802 3.4081 1.721 1.716 1.721 1.701 1.772 13,365,076 1.7251 -1.45%
2012-11-01 0 3.450 3.420 3.450 3.310 3.470 5,372,800 18,303,986 3.4068 1.746 1.731 1.746 1.675 1.756 10,614,616 1.7244 2.07%
2012-10-31 0 3.380 3.370 3.380 3.340 3.420 1,694,000 5,713,960 3.3731 1.711 1.706 1.711 1.691 1.731 3,346,702 1.7073 0.60%
2012-10-30 0 3.360 3.320 3.360 3.250 3.360 2,458,000 8,124,565 3.3054 1.701 1.680 1.701 1.645 1.701 4,856,076 1.6731 2.75%
2012-10-29 0 3.270 3.260 3.270 3.230 3.300 5,428,500 17,709,970 3.2624 1.655 1.650 1.655 1.635 1.670 10,724,658 1.6513 0.62%
2012-10-26 0 3.250 3.240 3.250 3.180 3.450 3,058,890 9,951,823 3.2534 1.645 1.640 1.645 1.610 1.746 6,043,207 1.6468 -5.25%
2012-10-25 0 3.430 3.400 3.430 3.350 3.530 2,510,500 8,596,795 3.4243 1.736 1.721 1.736 1.696 1.787 4,959,796 1.7333 -2.00%
2012-10-24 0 3.500 3.470 3.500 3.280 3.530 4,203,000 14,514,900 3.4535 1.772 1.756 1.772 1.660 1.787 8,303,535 1.7480 2.94%
2012-10-22 0 3.400 3.380 3.400 3.230 3.410 1,939,000 6,442,300 3.3225 1.721 1.711 1.721 1.635 1.726 3,830,729 1.6817 5.26%
2012-10-19 0 3.230 3.230 3.250 3.200 3.300 1,871,500 6,061,735 3.2390 1.635 1.635 1.645 1.620 1.670 3,697,375 1.6395 0.62%
2012-10-18 0 3.210 3.180 3.210 3.130 3.300 3,115,000 10,068,070 3.2321 1.625 1.610 1.625 1.584 1.670 6,154,059 1.6360 0.31%
2012-10-17 0 3.200 3.190 3.210 3.090 3.260 5,417,959 17,279,850 3.1894 1.620 1.615 1.625 1.564 1.650 10,703,833 1.6144 5.61%
2012-10-16 0 3.030 3.010 3.030 2.990 3.070 1,963,080 5,968,495 3.0404 1.534 1.524 1.534 1.513 1.554 3,878,302 1.5389 1.34%
2012-10-15 0 2.990 2.980 2.990 2.970 3.150 3,338,500 10,133,500 3.0353 1.513 1.508 1.513 1.503 1.594 6,595,611 1.5364 -6.27%
2012-10-12 0 3.190 3.160 3.190 3.080 3.210 3,916,073 12,454,653 3.1804 1.615 1.599 1.615 1.559 1.625 7,736,676 1.6098 2.57%
2012-10-11 0 3.110 3.090 3.110 3.050 3.150 2,994,000 9,311,670 3.1101 1.574 1.564 1.574 1.544 1.594 5,915,009 1.5742 1.30%
2012-10-10 0 3.070 3.050 3.080 2.980 3.080 2,114,500 6,441,510 3.0464 1.554 1.544 1.559 1.508 1.559 4,177,450 1.5420 -0.32%
2012-10-09 0 3.080 3.040 3.080 3.000 3.110 2,924,500 8,972,325 3.0680 1.559 1.539 1.559 1.519 1.574 5,777,703 1.5529 1.65%
2012-10-08 0 3.030 3.010 3.030 2.980 3.110 4,630,000 14,064,210 3.0376 1.534 1.524 1.534 1.508 1.574 9,147,125 1.5376 -0.98%
2012-10-05 0 3.060 3.050 3.060 2.930 3.070 6,145,000 18,455,175 3.0033 1.549 1.544 1.549 1.483 1.554 12,140,191 1.5202 0.99%
2012-10-04 0 3.030 3.010 3.030 2.750 3.120 10,070,500 29,686,410 2.9479 1.534 1.524 1.534 1.392 1.579 19,895,491 1.4921 10.58%
2012-10-03 0 2.740 2.740 2.750 2.730 2.840 4,761,000 13,226,580 2.7781 1.387 1.387 1.392 1.382 1.438 9,405,931 1.4062 -1.79%
2012-09-28 0 2.790 2.800 2.820 2.530 2.820 10,804,073 29,437,930 2.7247 1.412 1.417 1.427 1.281 1.427 21,344,753 1.3792 10.71%
2012-09-27 0 2.520 2.500 2.520 2.500 2.530 2,771,000 6,970,430 2.5155 1.276 1.265 1.276 1.265 1.281 5,474,446 1.2733 0.40%
2012-09-26 0 2.510 2.510 2.520 2.500 2.600 1,112,000 2,809,630 2.5266 1.270 1.270 1.276 1.265 1.316 2,196,890 1.2789 -3.46%
2012-09-25 0 2.600 2.590 2.600 2.560 2.600 440,600 1,139,661 2.5866 1.316 1.311 1.316 1.296 1.316 870,459 1.3093 1.17%
2012-09-24 0 2.570 2.560 2.570 2.540 2.590 473,000 1,209,905 2.5579 1.301 1.296 1.301 1.286 1.311 934,469 1.2948 -0.39%
2012-09-21 0 2.580 2.580 2.600 2.570 2.650 374,000 973,275 2.6023 1.306 1.306 1.316 1.301 1.341 738,882 1.3172 -0.39%
2012-09-20 0 2.590 2.590 2.600 2.540 2.720 1,907,000 4,965,653 2.6039 1.311 1.311 1.316 1.286 1.377 3,767,509 1.3180 -3.00%
2012-09-19 0 2.670 2.670 2.680 2.600 2.690 785,500 2,091,357 2.6625 1.351 1.351 1.357 1.316 1.362 1,551,850 1.3477 1.14%
2012-09-18 0 2.640 2.640 2.650 2.590 2.690 1,483,500 3,901,370 2.6298 1.336 1.336 1.341 1.311 1.362 2,930,834 1.3311 -2.22%
2012-09-17 0 2.700 2.700 2.710 2.670 2.770 572,307 1,542,570 2.6954 1.367 1.367 1.372 1.351 1.402 1,130,662 1.3643 -2.53%
2012-09-14 0 2.770 2.750 2.760 2.660 2.770 2,391,100 6,523,675 2.7283 1.402 1.392 1.397 1.346 1.402 4,723,907 1.3810 5.73%
2012-09-13 0 2.620 2.620 2.640 2.610 2.680 1,188,709 3,143,382 2.6444 1.326 1.326 1.336 1.321 1.357 2,348,438 1.3385 -1.13%
2012-09-12 0 2.650 2.640 2.650 2.600 2.660 2,803,000 7,395,230 2.6383 1.341 1.336 1.341 1.316 1.346 5,537,665 1.3354 1.53%
2012-09-11 0 2.610 2.600 2.610 2.590 2.630 961,000 2,505,105 2.6068 1.321 1.316 1.321 1.311 1.331 1,898,572 1.3195 -1.51%
2012-09-10 0 2.650 2.640 2.650 2.610 2.670 772,000 2,045,830 2.6500 1.341 1.336 1.341 1.321 1.351 1,525,179 1.3414 0.76%
2012-09-07 0 2.630 2.660 2.670 2.550 2.670 2,809,000 7,352,015 2.6173 1.331 1.346 1.351 1.291 1.351 5,549,519 1.3248 4.78%
2012-09-06 0 2.510 2.490 2.500 2.450 2.530 952,000 2,394,100 2.5148 1.270 1.260 1.265 1.240 1.281 1,880,791 1.2729 0.80%
2012-09-05 0 2.490 2.490 2.500 2.460 2.540 1,639,800 4,070,947 2.4826 1.260 1.260 1.265 1.245 1.286 3,239,623 1.2566 -3.49%
2012-09-04 0 2.580 2.580 2.590 2.560 2.670 641,545 1,680,362 2.6192 1.306 1.306 1.311 1.296 1.351 1,267,450 1.3258 -2.64%
2012-09-03 0 2.650 2.610 2.650 2.610 2.730 2,088,000 5,577,280 2.6711 1.341 1.321 1.341 1.321 1.382 4,125,097 1.3520 -1.78%
2012-08-31 0 2.830 2.830 2.840 2.820 2.880 936,500 2,659,435 2.8398 1.366 1.366 1.370 1.361 1.390 1,940,689 1.3704 0.00%
2012-08-30 0 2.830 2.830 2.840 2.820 2.870 786,500 2,231,720 2.8375 1.366 1.366 1.370 1.361 1.385 1,629,847 1.3693 -1.39%
2012-08-29 0 2.870 2.870 2.880 2.830 2.870 859,000 2,453,930 2.8567 1.385 1.385 1.390 1.366 1.385 1,780,087 1.3785 0.35%
2012-08-28 0 2.860 2.860 2.870 2.820 2.880 925,000 2,646,525 2.8611 1.380 1.380 1.385 1.361 1.390 1,916,858 1.3807 0.70%
2012-08-27 0 2.840 2.840 2.850 2.820 2.880 2,937,500 8,388,765 2.8557 1.370 1.370 1.375 1.361 1.390 6,087,318 1.3781 -1.05%
2012-08-24 0 2.870 2.870 2.890 2.800 2.900 1,494,242 4,285,634 2.8681 1.385 1.385 1.395 1.351 1.399 3,096,485 1.3840 1.77%
2012-08-23 0 2.820 2.820 2.830 2.790 2.880 2,911,500 8,241,647 2.8307 1.361 1.361 1.366 1.346 1.390 6,033,439 1.3660 -2.08%
2012-08-22 0 2.880 2.880 2.890 2.840 2.940 5,029,800 14,495,516 2.8819 1.390 1.390 1.395 1.370 1.419 10,423,146 1.3907 -2.04%
2012-08-21 0 2.940 2.930 2.940 2.650 3.050 14,083,500 41,000,825 2.9113 1.419 1.414 1.419 1.279 1.472 29,184,934 1.4049 8.89%
2012-08-20 0 2.700 2.720 2.730 2.600 2.720 1,278,500 3,392,407 2.6534 1.303 1.313 1.317 1.255 1.313 2,649,408 1.2804 0.37%
2012-08-17 0 2.690 2.680 2.690 2.630 2.750 1,106,500 2,990,804 2.7029 1.298 1.293 1.298 1.269 1.327 2,292,976 1.3043 2.28%
2012-08-16 0 2.630 2.620 2.630 2.600 2.640 265,000 694,545 2.6209 1.269 1.264 1.269 1.255 1.274 549,154 1.2648 1.94%
2012-08-15 0 2.580 2.580 2.590 2.510 2.650 993,728 2,579,333 2.5956 1.245 1.245 1.250 1.211 1.279 2,059,281 1.2525 1.18%
2012-08-14 0 2.550 2.550 2.570 2.510 2.610 525,500 1,339,130 2.5483 1.231 1.231 1.240 1.211 1.259 1,088,982 1.2297 0.00%
2012-08-13 0 2.550 2.550 2.560 2.540 2.650 542,000 1,402,545 2.5877 1.231 1.231 1.235 1.226 1.279 1,123,175 1.2487 -2.67%
2012-08-10 0 2.620 2.610 2.620 2.490 2.650 2,015,500 5,181,220 2.5707 1.264 1.259 1.264 1.202 1.279 4,176,677 1.2405 5.22%
2012-08-09 0 2.490 2.480 2.500 2.420 2.500 1,380,300 3,410,476 2.4708 1.202 1.197 1.206 1.168 1.206 2,860,366 1.1923 3.32%
2012-08-08 0 2.410 2.410 2.420 2.410 2.560 2,233,300 5,521,194 2.4722 1.163 1.163 1.168 1.163 1.235 4,628,019 1.1930 -3.98%
2012-08-07 0 2.510 2.500 2.510 2.480 2.610 2,045,500 5,171,110 2.5280 1.211 1.206 1.211 1.197 1.259 4,238,846 1.2199 -3.83%
2012-08-06 0 2.610 2.590 2.600 2.420 2.640 7,085,500 18,264,312 2.5777 1.259 1.250 1.255 1.168 1.274 14,683,129 1.2439 8.75%
2012-08-03 0 2.400 2.400 2.410 2.280 2.460 1,740,700 4,185,878 2.4047 1.158 1.158 1.163 1.100 1.187 3,607,215 1.1604 0.00%
2012-08-02 0 2.400 2.390 2.400 2.270 2.440 3,565,000 8,479,550 2.3786 1.158 1.153 1.158 1.095 1.177 7,387,673 1.1478 0.84%
2012-08-01 0 2.380 2.370 2.380 2.370 2.410 744,000 1,776,245 2.3874 1.148 1.144 1.148 1.144 1.163 1,541,775 1.1521 0.00%
2012-07-31 0 2.380 2.370 2.380 2.360 2.390 1,269,000 3,010,532 2.3724 1.148 1.144 1.148 1.139 1.153 2,629,721 1.1448 0.85%
2012-07-30 0 2.360 2.350 2.360 2.330 2.390 473,000 1,115,175 2.3577 1.139 1.134 1.139 1.124 1.153 980,188 1.1377 2.16%
2012-07-27 0 2.310 2.310 2.320 2.270 2.350 856,500 1,983,490 2.3158 1.115 1.115 1.120 1.095 1.134 1,774,906 1.1175 2.67%
2012-07-26 0 2.250 2.240 2.260 2.130 2.360 3,565,500 7,920,755 2.2215 1.086 1.081 1.091 1.028 1.139 7,388,709 1.0720 -5.06%
2012-07-25 0 2.370 2.360 2.370 2.290 2.380 1,663,500 3,905,985 2.3481 1.144 1.139 1.144 1.105 1.148 3,447,235 1.1331 2.60%
2012-07-24 0 2.310 2.300 2.310 2.280 2.340 871,500 2,011,790 2.3084 1.115 1.110 1.115 1.100 1.129 1,805,991 1.1140 1.32%
2012-07-23 0 2.280 2.270 2.280 2.260 2.350 676,136 1,552,793 2.2966 1.100 1.095 1.100 1.091 1.134 1,401,142 1.1082 -0.87%
2012-07-20 0 2.300 2.300 2.310 2.180 2.350 2,571,000 5,825,070 2.2657 1.110 1.110 1.115 1.052 1.134 5,327,828 1.0933 3.60%
2012-07-19 0 2.220 2.220 2.240 2.140 2.510 9,738,000 21,997,915 2.2590 1.071 1.071 1.081 1.033 1.211 20,179,848 1.0901 -7.88%
2012-07-18 0 2.410 2.400 2.410 2.380 2.690 8,339,500 21,024,444 2.5211 1.163 1.158 1.163 1.148 1.298 17,281,766 1.2166 -9.40%
2012-07-17 0 2.660 2.650 2.660 2.590 2.680 5,884,000 15,511,108 2.6362 1.284 1.279 1.284 1.250 1.293 12,193,286 1.2721 1.92%
2012-07-16 0 2.610 2.590 2.610 2.580 2.700 631,012 1,642,980 2.6037 1.259 1.250 1.259 1.245 1.303 1,307,633 1.2565 0.77%
2012-07-13 0 2.590 2.570 2.600 2.530 2.610 716,500 1,838,412 2.5658 1.250 1.240 1.255 1.221 1.259 1,484,788 1.2382 0.00%
2012-07-12 0 2.590 2.560 2.590 2.540 2.660 1,453,500 3,784,600 2.6038 1.250 1.235 1.250 1.226 1.284 3,012,057 1.2565 -0.77%
2012-07-11 0 2.610 2.600 2.630 2.510 2.700 1,459,500 3,815,395 2.6142 1.259 1.255 1.269 1.211 1.303 3,024,490 1.2615 2.35%
2012-07-10 0 2.550 2.530 2.560 2.500 2.550 1,476,500 3,731,585 2.5273 1.231 1.221 1.235 1.206 1.231 3,059,719 1.2196 0.00%
2012-07-09 0 2.550 2.530 2.560 2.530 2.650 1,165,500 2,982,005 2.5586 1.231 1.221 1.235 1.221 1.279 2,415,241 1.2347 -3.41%
2012-07-06 0 2.640 2.640 2.650 2.600 2.740 2,431,500 6,443,317 2.6499 1.274 1.274 1.279 1.255 1.322 5,038,745 1.2788 -2.58%
2012-07-05 0 2.710 2.690 2.720 2.530 2.760 4,211,500 11,231,147 2.6668 1.308 1.298 1.313 1.221 1.332 8,727,401 1.2869 2.65%
2012-07-04 0 2.640 2.640 2.650 2.630 2.720 2,439,000 6,453,783 2.6461 1.274 1.274 1.279 1.269 1.313 5,054,287 1.2769 0.76%
2012-07-03 0 2.620 2.600 2.630 2.620 2.810 2,032,500 5,478,451 2.6954 1.264 1.255 1.269 1.264 1.356 4,211,906 1.3007 -2.96%
2012-06-29 0 2.700 2.680 2.700 2.630 2.910 6,523,724 17,865,576 2.7386 1.303 1.293 1.303 1.269 1.404 13,518,973 1.3215 -6.57%
2012-06-28 0 2.890 2.870 2.880 2.860 2.930 913,000 2,640,436 2.8920 1.395 1.385 1.390 1.380 1.414 1,891,990 1.3956 -0.69%
2012-06-27 0 2.910 2.910 2.920 2.900 3.010 1,111,500 3,255,799 2.9292 1.404 1.404 1.409 1.399 1.453 2,303,337 1.4135 -3.96%
2012-06-26 0 3.030 3.010 3.030 2.980 3.180 3,057,000 9,290,015 3.0389 1.462 1.453 1.462 1.438 1.535 6,334,955 1.4665 -1.30%
2012-06-25 0 3.070 3.050 3.070 3.040 3.090 6,811,500 20,852,500 3.0614 1.481 1.472 1.481 1.467 1.491 14,115,325 1.4773 0.66%
2012-06-22 0 3.050 3.040 3.070 3.000 3.070 2,852,400 8,703,776 3.0514 1.472 1.467 1.481 1.448 1.481 5,910,967 1.4725 -1.29%
2012-06-21 0 3.090 3.090 3.100 3.030 3.150 771,500 2,387,075 3.0941 1.491 1.491 1.496 1.462 1.520 1,598,763 1.4931 -1.59%
2012-06-20 0 3.140 3.120 3.150 3.110 3.190 334,000 1,056,819 3.1641 1.515 1.506 1.520 1.501 1.539 692,141 1.5269 -0.95%
2012-06-19 0 3.170 3.150 3.180 3.140 3.280 1,377,000 4,387,180 3.1860 1.530 1.520 1.535 1.515 1.583 2,853,527 1.5375 -2.76%
2012-06-18 0 3.260 3.250 3.260 3.230 3.320 1,886,500 6,140,155 3.2548 1.573 1.568 1.573 1.559 1.602 3,909,353 1.5706 0.93%
2012-06-15 0 3.230 3.210 3.230 3.180 3.240 1,029,500 3,308,965 3.2141 1.559 1.549 1.559 1.535 1.563 2,133,411 1.5510 0.00%
2012-06-14 0 3.230 3.220 3.230 3.200 3.280 1,632,000 5,283,020 3.2371 1.559 1.554 1.559 1.544 1.583 3,381,958 1.5621 -2.12%
2012-06-13 0 3.300 3.280 3.300 3.250 3.330 2,794,500 9,174,165 3.2829 1.592 1.583 1.592 1.568 1.607 5,790,982 1.5842 0.00%
2012-06-12 0 3.300 3.290 3.300 3.290 3.310 692,500 2,284,875 3.2995 1.592 1.588 1.592 1.588 1.597 1,435,053 1.5922 -1.49%
2012-06-11 0 3.350 3.330 3.360 3.310 3.390 1,904,870 6,366,335 3.3421 1.617 1.607 1.621 1.597 1.636 3,947,421 1.6128 3.40%
2012-06-08 0 3.240 3.220 3.250 3.220 3.300 1,169,500 3,793,340 3.2436 1.563 1.554 1.568 1.554 1.592 2,423,530 1.5652 -0.92%
2012-06-07 0 3.270 3.250 3.270 3.180 3.300 1,699,500 5,501,760 3.2373 1.578 1.568 1.578 1.535 1.592 3,521,837 1.5622 2.83%
2012-06-06 0 3.180 3.160 3.190 3.060 3.190 1,794,552 5,593,799 3.1171 1.535 1.525 1.539 1.477 1.539 3,718,811 1.5042 3.25%
2012-06-05 0 3.080 3.060 3.080 3.050 3.160 1,747,267 5,386,535 3.0828 1.486 1.477 1.486 1.472 1.525 3,620,824 1.4877 -0.96%
2012-06-04 0 3.110 3.110 3.120 3.050 3.150 2,461,062 7,641,235 3.1049 1.501 1.501 1.506 1.472 1.520 5,100,006 1.4983 -2.20%
2012-06-01 0 3.180 3.180 3.200 3.080 3.210 1,190,000 3,770,425 3.1684 1.535 1.535 1.544 1.486 1.549 2,466,011 1.5290 1.60%
2012-05-31 0 3.130 3.130 3.150 3.080 3.170 647,000 2,024,600 3.1292 1.510 1.510 1.520 1.486 1.530 1,340,764 1.5100 0.97%
2012-05-30 0 3.100 3.100 3.140 3.080 3.260 1,616,500 5,069,455 3.1361 1.496 1.496 1.515 1.486 1.573 3,349,838 1.5133 0.32%
2012-05-29 0 3.090 3.090 3.100 3.070 3.100 514,500 1,589,870 3.0901 1.491 1.491 1.496 1.481 1.496 1,066,187 1.4912 0.32%
2012-05-28 0 3.080 3.070 3.080 3.050 3.120 443,000 1,370,610 3.0939 1.486 1.481 1.486 1.472 1.506 918,019 1.4930 0.00%
2012-05-25 0 3.080 3.070 3.080 3.050 3.110 766,000 2,352,180 3.0707 1.486 1.481 1.486 1.472 1.501 1,587,365 1.4818 1.65%
2012-05-24 0 3.030 3.030 3.040 3.030 3.110 2,153,500 6,590,445 3.0603 1.462 1.462 1.467 1.462 1.501 4,462,652 1.4768 -2.57%
2012-05-23 0 3.110 3.110 3.120 3.050 3.220 1,216,000 3,795,060 3.1209 1.501 1.501 1.506 1.472 1.554 2,519,891 1.5060 -3.42%
2012-05-22 0 3.220 3.210 3.230 3.180 3.250 1,277,000 4,116,040 3.2232 1.554 1.549 1.559 1.535 1.568 2,646,300 1.5554 3.54%
2012-05-21 0 3.110 3.110 3.140 3.000 3.170 1,244,000 3,845,780 3.0915 1.501 1.501 1.515 1.448 1.530 2,577,914 1.4918 3.32%
2012-05-18 0 3.010 3.010 3.030 2.900 3.090 1,651,500 4,925,900 2.9827 1.453 1.453 1.462 1.399 1.491 3,422,368 1.4393 3.44%
2012-05-17 0 2.910 2.880 2.910 2.760 3.000 960,615 2,808,891 2.9241 1.404 1.390 1.404 1.332 1.448 1,990,662 1.4110 -1.02%
2012-05-16 0 2.940 2.930 2.950 2.880 3.040 2,926,000 8,730,462 2.9838 1.419 1.414 1.424 1.390 1.467 6,063,487 1.4398 -1.34%
2012-05-15 0 2.980 2.980 3.000 2.920 2.980 2,008,000 5,914,660 2.9455 1.438 1.438 1.448 1.409 1.438 4,161,135 1.4214 0.00%
2012-05-14 0 2.980 2.980 3.000 2.920 3.040 671,500 1,997,725 2.9750 1.438 1.438 1.448 1.409 1.467 1,391,535 1.4356 0.00%
2012-05-11 0 2.980 2.980 2.990 2.950 3.080 1,842,500 5,511,550 2.9913 1.438 1.438 1.443 1.424 1.486 3,818,173 1.4435 -2.30%
2012-05-10 0 3.050 3.010 3.050 3.000 3.110 964,500 2,941,390 3.0497 1.472 1.453 1.472 1.448 1.501 1,998,713 1.4716 0.33%
2012-05-09 0 3.040 3.030 3.050 2.900 3.100 4,113,500 12,396,730 3.0137 1.467 1.462 1.472 1.399 1.496 8,524,317 1.4543 3.05%
2012-05-08 0 2.950 2.930 2.980 2.930 3.190 5,958,000 17,964,553 3.0152 1.424 1.414 1.438 1.414 1.539 12,346,635 1.4550 -6.65%
2012-05-07 0 3.160 3.150 3.160 3.040 3.360 3,121,500 9,817,340 3.1451 1.525 1.520 1.525 1.467 1.621 6,468,617 1.5177 -4.96%
2012-05-04 0 3.470 3.480 3.490 3.450 3.510 1,625,540 5,673,215 3.4900 1.605 1.609 1.614 1.595 1.623 3,515,472 1.6138 -1.14%
2012-05-03 0 3.510 3.470 3.510 3.460 3.520 1,617,000 5,637,505 3.4864 1.623 1.605 1.623 1.600 1.628 3,497,003 1.6121 0.57%
2012-05-02 0 3.490 3.480 3.490 3.420 3.560 2,161,000 7,556,947 3.4970 1.614 1.609 1.614 1.581 1.646 4,673,483 1.6170 -1.13%
2012-04-30 0 3.530 3.550 3.570 3.460 3.620 2,350,626 8,333,403 3.5452 1.632 1.642 1.651 1.600 1.674 5,083,578 1.6393 3.52%
2012-04-27 0 3.410 3.400 3.410 3.400 3.460 519,530 1,783,023 3.4320 1.577 1.572 1.577 1.572 1.600 1,123,561 1.5869 0.29%
2012-04-26 0 3.400 3.390 3.400 3.360 3.530 941,270 3,219,893 3.4208 1.572 1.568 1.572 1.554 1.632 2,035,636 1.5818 -1.73%
2012-04-25 0 3.460 3.460 3.470 3.350 3.520 1,778,000 6,125,900 3.4454 1.600 1.600 1.605 1.549 1.628 3,845,189 1.5931 2.98%
2012-04-24 0 3.360 3.350 3.370 3.330 3.400 1,322,500 4,450,595 3.3653 1.554 1.549 1.558 1.540 1.572 2,860,103 1.5561 -0.88%
2012-04-23 0 3.390 3.390 3.430 3.360 3.600 3,226,500 11,015,260 3.4140 1.568 1.568 1.586 1.554 1.665 6,977,785 1.5786 -4.78%
2012-04-20 0 3.560 3.540 3.570 3.510 3.700 1,611,000 5,758,917 3.5747 1.646 1.637 1.651 1.623 1.711 3,484,027 1.6529 -0.56%
2012-04-19 0 3.580 3.580 3.600 3.550 3.780 3,073,500 11,138,610 3.6241 1.655 1.655 1.665 1.642 1.748 6,646,900 1.6758 -3.24%
2012-04-18 0 3.700 3.670 3.690 3.680 3.710 777,500 2,869,307 3.6904 1.711 1.697 1.706 1.702 1.715 1,681,459 1.7064 0.54%
2012-04-17 0 3.680 3.670 3.700 3.640 3.760 1,469,000 5,414,375 3.6858 1.702 1.697 1.711 1.683 1.739 3,176,931 1.7043 -0.81%
2012-04-16 0 3.710 3.710 3.720 3.460 3.770 3,889,000 14,227,432 3.6584 1.715 1.715 1.720 1.600 1.743 8,410,540 1.6916 4.21%
2012-04-13 0 3.560 3.540 3.560 3.510 3.570 1,450,458 5,146,833 3.5484 1.646 1.637 1.646 1.623 1.651 3,136,831 1.6408 -0.28%
2012-04-12 0 3.570 3.560 3.570 3.400 3.610 2,441,000 8,687,970 3.5592 1.651 1.646 1.651 1.572 1.669 5,279,025 1.6458 5.62%
2012-04-11 0 3.380 3.370 3.390 3.370 3.500 2,456,500 8,360,620 3.4035 1.563 1.558 1.568 1.558 1.618 5,312,546 1.5738 -2.59%
2012-04-10 0 3.470 3.470 3.490 3.470 3.690 3,288,100 11,778,564 3.5822 1.605 1.605 1.614 1.605 1.706 7,111,004 1.6564 -5.45%
2012-04-05 0 3.670 3.670 3.690 3.510 3.760 3,944,000 14,530,235 3.6841 1.697 1.697 1.706 1.623 1.739 8,529,486 1.7035 3.09%
2012-04-03 0 3.560 3.550 3.560 3.500 3.600 1,539,228 5,479,173 3.5597 1.646 1.642 1.646 1.618 1.665 3,328,809 1.6460 2.01%
2012-04-02 0 3.490 3.480 3.490 3.390 3.580 3,254,900 11,410,951 3.5058 1.614 1.609 1.614 1.568 1.655 7,039,205 1.6211 -0.85%
2012-03-30 0 3.520 3.510 3.520 3.360 3.530 3,592,000 12,414,585 3.4562 1.628 1.623 1.628 1.554 1.632 7,768,233 1.5981 6.02%
2012-03-29 0 3.320 3.320 3.340 3.280 3.380 1,886,500 6,307,302 3.3434 1.535 1.535 1.544 1.517 1.563 4,079,836 1.5460 -2.35%
2012-03-28 0 3.400 3.370 3.400 3.300 3.500 1,607,500 5,446,910 3.3884 1.572 1.558 1.572 1.526 1.618 3,476,457 1.5668 -1.45%
2012-03-27 0 3.450 3.430 3.450 3.350 3.480 3,840,500 13,183,995 3.4329 1.595 1.586 1.595 1.549 1.609 8,305,652 1.5874 0.58%
2012-03-26 0 3.430 3.410 3.430 3.320 3.470 2,368,000 8,025,905 3.3893 1.586 1.577 1.586 1.535 1.605 5,121,152 1.5672 -0.58%
2012-03-23 0 3.450 3.410 3.440 3.250 3.450 4,659,247 15,789,862 3.3889 1.595 1.577 1.591 1.503 1.595 10,076,313 1.5670 1.47%
2012-03-22 0 3.400 3.370 3.390 3.130 3.440 10,113,600 33,617,594 3.3240 1.572 1.558 1.568 1.447 1.591 21,872,162 1.5370 8.63%
2012-03-21 0 3.130 3.120 3.150 2.810 3.170 5,481,500 16,666,755 3.0405 1.447 1.443 1.457 1.299 1.466 11,854,558 1.4059 9.06%
2012-03-20 0 2.870 2.870 2.890 2.840 2.940 2,188,100 6,323,027 2.8897 1.327 1.327 1.336 1.313 1.359 4,732,091 1.3362 -2.05%
2012-03-19 0 2.930 2.920 2.940 2.900 3.060 1,635,500 4,888,795 2.9892 1.355 1.350 1.359 1.341 1.415 3,537,012 1.3822 -3.93%
2012-03-16 0 3.050 3.040 3.050 3.030 3.110 2,217,000 6,759,360 3.0489 1.410 1.406 1.410 1.401 1.438 4,794,592 1.4098 -3.17%
2012-03-15 0 3.150 3.140 3.150 3.050 3.200 2,039,500 6,328,100 3.1028 1.457 1.452 1.457 1.410 1.480 4,410,722 1.4347 -1.56%
2012-03-14 0 3.200 3.190 3.200 3.160 3.260 2,894,000 9,272,430 3.2040 1.480 1.475 1.480 1.461 1.507 6,258,705 1.4815 -0.31%
2012-03-13 0 3.210 3.200 3.210 3.140 3.230 2,226,500 7,071,695 3.1761 1.484 1.480 1.484 1.452 1.494 4,815,137 1.4686 0.31%
2012-03-12 0 3.200 3.190 3.200 3.140 3.300 2,660,125 8,503,893 3.1968 1.480 1.475 1.480 1.452 1.526 5,752,915 1.4782 -0.93%
2012-03-09 0 3.230 3.200 3.220 3.080 3.290 4,936,500 15,742,270 3.1890 1.494 1.480 1.489 1.424 1.521 10,675,914 1.4746 0.31%
2012-03-08 0 3.220 3.240 3.250 3.050 3.260 9,219,500 29,673,680 3.2186 1.489 1.498 1.503 1.410 1.507 19,938,538 1.4883 5.57%
2012-03-07 0 3.050 3.050 3.060 2.760 3.090 5,007,050 14,798,777 2.9556 1.410 1.410 1.415 1.276 1.429 10,828,489 1.3667 7.39%
2012-03-06 0 2.840 2.830 2.840 2.830 2.940 1,422,615 4,075,097 2.8645 1.313 1.309 1.313 1.309 1.359 3,076,616 1.3245 -1.39%
2012-03-05 0 2.880 2.870 2.880 2.870 2.970 2,580,000 7,536,981 2.9213 1.332 1.327 1.332 1.327 1.373 5,579,633 1.3508 0.35%
2012-03-02 0 2.870 2.860 2.870 2.750 2.890 3,379,811 9,539,411 2.8225 1.327 1.322 1.327 1.272 1.336 7,309,343 1.3051 2.50%
2012-03-01 0 2.800 2.780 2.800 2.710 2.850 2,637,500 7,389,840 2.8018 1.295 1.285 1.295 1.253 1.318 5,703,985 1.2956 0.00%
2012-02-29 0 2.800 2.790 2.800 2.790 2.920 4,809,500 13,576,235 2.8228 1.295 1.290 1.295 1.290 1.350 10,401,258 1.3052 -2.78%
2012-02-28 0 2.880 2.860 2.870 2.810 2.960 2,390,500 6,862,525 2.8707 1.332 1.322 1.327 1.299 1.369 5,169,811 1.3274 -1.37%
2012-02-27 0 2.920 2.920 2.960 2.910 2.990 693,500 2,044,675 2.9483 1.350 1.350 1.369 1.346 1.383 1,499,797 1.3633 -1.68%
2012-02-24 0 2.970 2.960 2.970 2.960 3.000 618,500 1,840,785 2.9762 1.373 1.369 1.373 1.369 1.387 1,337,598 1.3762 0.34%
2012-02-23 0 2.960 2.960 2.980 2.960 3.030 1,190,500 3,553,785 2.9851 1.369 1.369 1.378 1.369 1.401 2,574,633 1.3803 -2.31%
2012-02-22 0 3.030 2.990 3.000 2.970 3.060 911,000 2,752,220 3.0211 1.401 1.383 1.387 1.373 1.415 1,970,173 1.3969 1.34%
2012-02-21 0 2.990 2.980 3.000 2.950 3.070 1,866,788 5,584,926 2.9917 1.383 1.378 1.387 1.364 1.420 4,037,206 1.3834 -2.29%
2012-02-20 0 3.060 3.040 3.060 2.980 3.210 2,106,500 6,595,180 3.1309 1.415 1.406 1.415 1.378 1.484 4,555,619 1.4477 -1.92%
2012-02-17 0 3.120 3.090 3.120 3.050 3.140 1,279,000 3,959,870 3.0961 1.443 1.429 1.443 1.410 1.452 2,766,027 1.4316 2.30%
2012-02-16 0 3.050 3.050 3.090 3.000 3.140 1,730,500 5,293,795 3.0591 1.410 1.410 1.429 1.387 1.452 3,742,463 1.4145 -1.29%
2012-02-15 0 3.090 3.080 3.100 2.970 3.110 3,271,000 9,968,270 3.0475 1.429 1.424 1.433 1.373 1.438 7,074,023 1.4091 5.46%
2012-02-14 0 2.930 2.920 2.940 2.920 3.050 2,455,000 7,296,827 2.9722 1.355 1.350 1.359 1.350 1.410 5,309,302 1.3743 -5.18%
2012-02-13 0 3.090 3.070 3.090 3.010 3.100 1,374,500 4,194,407 3.0516 1.429 1.420 1.429 1.392 1.433 2,972,560 1.4110 -1.28%
2012-02-10 0 3.130 3.120 3.130 2.920 3.280 7,585,100 23,739,724 3.1298 1.447 1.443 1.447 1.350 1.517 16,403,905 1.4472 -1.88%
2012-02-09 0 3.190 3.160 3.190 3.100 3.240 8,072,000 25,687,632 3.1823 1.475 1.461 1.475 1.433 1.498 17,456,899 1.4715 1.92%
2012-02-08 0 3.130 3.130 3.140 2.940 3.140 3,981,500 12,209,825 3.0666 1.447 1.447 1.452 1.359 1.452 8,610,585 1.4180 7.19%
2012-02-07 0 2.920 2.920 2.940 2.900 3.040 4,790,000 14,187,862 2.9620 1.350 1.350 1.359 1.341 1.406 10,359,086 1.3696 0.34%
2012-02-06 0 2.910 2.910 2.920 2.860 2.950 5,584,000 16,212,780 2.9034 1.346 1.346 1.350 1.322 1.364 12,076,229 1.3425 2.46%
2012-02-03 0 2.840 2.840 2.850 2.600 2.870 8,132,010 22,473,517 2.7636 1.313 1.313 1.318 1.202 1.327 17,586,679 1.2779 9.23%
2012-02-02 0 2.600 2.600 2.610 2.540 2.640 1,792,500 4,667,230 2.6038 1.202 1.202 1.207 1.174 1.221 3,876,547 1.2040 2.77%
2012-02-01 0 2.530 2.530 2.540 2.520 2.600 1,884,300 4,799,650 2.5472 1.170 1.170 1.174 1.165 1.202 4,075,079 1.1778 -0.78%
2012-01-31 0 2.550 2.540 2.550 2.540 2.590 1,106,500 2,836,810 2.5638 1.179 1.174 1.179 1.174 1.198 2,392,971 1.1855 0.79%
2012-01-30 0 2.530 2.520 2.540 2.520 2.580 3,814,500 9,692,125 2.5409 1.170 1.165 1.174 1.165 1.193 8,249,423 1.1749 -1.56%
2012-01-27 0 2.570 2.560 2.570 2.540 2.600 5,298,500 13,547,533 2.5569 1.188 1.184 1.188 1.174 1.202 11,458,793 1.1823 -0.39%
2012-01-26 0 2.580 2.580 2.590 2.340 2.680 11,191,567 28,228,321 2.5223 1.193 1.193 1.198 1.082 1.239 24,203,425 1.1663 11.21%
2012-01-20 0 2.320 2.320 2.330 2.270 2.350 4,479,005 10,306,481 2.3011 1.073 1.073 1.077 1.050 1.087 9,686,513 1.0640 0.43%
2012-01-19 0 2.310 2.290 2.310 2.280 2.320 3,178,000 7,305,857 2.2989 1.068 1.059 1.068 1.054 1.073 6,872,897 1.0630 1.76%
2012-01-18 0 2.270 2.260 2.270 2.250 2.350 3,830,000 8,749,345 2.2844 1.050 1.045 1.050 1.040 1.087 8,282,944 1.0563 -0.87%
2012-01-17 0 2.290 2.280 2.290 2.250 2.350 4,276,000 9,797,190 2.2912 1.059 1.054 1.059 1.040 1.087 9,247,485 1.0594 0.00%
2012-01-16 0 2.290 2.280 2.300 2.280 2.380 1,934,000 4,489,590 2.3214 1.059 1.054 1.064 1.054 1.101 4,182,562 1.0734 -2.55%
2012-01-13 0 2.350 2.370 2.380 2.350 2.410 1,812,500 4,317,225 2.3819 1.087 1.096 1.101 1.087 1.114 3,919,800 1.1014 -1.67%
2012-01-12 0 2.390 2.390 2.400 2.350 2.450 2,554,500 6,121,895 2.3965 1.105 1.105 1.110 1.087 1.133 5,524,486 1.1081 -1.65%
2012-01-11 0 2.430 2.430 2.450 2.400 2.470 2,618,500 6,398,125 2.4434 1.124 1.124 1.133 1.110 1.142 5,662,895 1.1298 -0.82%
2012-01-10 0 2.450 2.440 2.450 2.400 2.470 4,361,000 10,624,335 2.4362 1.133 1.128 1.133 1.110 1.142 9,431,310 1.1265 1.24%
2012-01-09 0 2.420 2.420 2.430 2.390 2.480 1,169,500 2,837,797 2.4265 1.119 1.119 1.124 1.105 1.147 2,529,217 1.1220 1.68%
2012-01-06 0 2.380 2.370 2.380 2.380 2.440 929,000 2,223,210 2.3931 1.101 1.096 1.101 1.101 1.128 2,009,100 1.1066 -2.46%
2012-01-05 0 2.440 2.410 2.440 2.430 2.470 715,000 1,751,890 2.4502 1.128 1.114 1.128 1.124 1.142 1,546,294 1.1330 -0.81%
2012-01-04 0 2.460 2.460 2.470 2.460 2.510 2,358,813 5,842,479 2.4769 1.137 1.137 1.142 1.137 1.161 5,101,283 1.1453 -0.81%
2012-01-03 0 2.480 2.470 2.480 2.460 2.520 585,900 1,457,740 2.4880 1.147 1.142 1.147 1.137 1.165 1,267,096 1.1505 0.81%
2011-12-30 0 2.460 2.460 2.470 2.420 2.530 1,639,000 4,060,390 2.4774 1.137 1.137 1.142 1.119 1.170 3,544,581 1.1455 -0.40%
2011-12-29 0 2.470 2.440 2.470 2.390 2.480 2,012,200 4,921,427 2.4458 1.142 1.128 1.142 1.105 1.147 4,351,681 1.1309 2.49%
2011-12-28 0 2.410 2.400 2.410 2.320 2.420 1,692,000 4,025,295 2.3790 1.114 1.110 1.114 1.073 1.119 3,659,201 1.1000 3.43%
2011-12-23 0 2.330 2.320 2.330 2.300 2.360 2,511,400 5,841,027 2.3258 1.077 1.073 1.077 1.064 1.091 5,431,275 1.0754 2.64%
2011-12-22 0 2.270 2.270 2.290 2.270 2.310 2,020,950 4,634,407 2.2932 1.050 1.050 1.059 1.050 1.068 4,370,604 1.0604 0.44%
2011-12-21 0 2.260 2.260 2.270 2.250 2.330 1,915,000 4,397,160 2.2962 1.045 1.045 1.050 1.040 1.077 4,141,472 1.0617 0.89%
2011-12-20 0 2.240 2.240 2.260 2.240 2.270 1,021,066 2,299,546 2.2521 1.036 1.036 1.045 1.036 1.050 2,208,207 1.0414 -0.44%
2011-12-19 0 2.250 2.250 2.260 2.220 2.330 1,278,000 2,885,637 2.2579 1.040 1.040 1.045 1.027 1.077 2,763,865 1.0441 0.90%
2011-12-16 0 2.230 2.230 2.250 2.210 2.540 4,659,500 10,771,392 2.3117 1.031 1.031 1.040 1.022 1.174 10,076,861 1.0689 -1.33%
2011-12-15 0 2.260 2.260 2.270 2.240 2.300 2,311,000 5,248,900 2.2713 1.045 1.045 1.050 1.036 1.064 4,997,881 1.0502 0.00%
2011-12-14 0 2.260 2.260 2.270 2.230 2.270 1,327,000 2,988,375 2.2520 1.045 1.045 1.050 1.031 1.050 2,869,835 1.0413 0.00%
2011-12-13 0 2.260 2.260 2.280 2.240 2.310 2,425,691 5,499,323 2.2671 1.045 1.045 1.054 1.036 1.068 5,245,917 1.0483 0.00%
2011-12-12 0 2.260 2.260 2.270 2.260 2.330 2,137,000 4,882,150 2.2846 1.045 1.045 1.050 1.045 1.077 4,621,580 1.0564 0.44%
2011-12-09 0 2.250 2.240 2.250 2.230 2.290 1,455,000 3,277,885 2.2528 1.040 1.036 1.040 1.031 1.059 3,146,654 1.0417 -0.88%
2011-12-08 0 2.270 2.260 2.290 2.250 2.330 1,967,000 4,478,055 2.2766 1.050 1.045 1.059 1.040 1.077 4,253,930 1.0527 -1.73%
2011-12-07 0 2.310 2.310 2.320 2.260 2.350 1,114,304 2,552,951 2.2911 1.068 1.068 1.073 1.045 1.087 2,409,848 1.0594 2.21%
2011-12-06 0 2.260 2.260 2.290 2.260 2.350 2,465,500 5,645,125 2.2896 1.045 1.045 1.059 1.045 1.087 5,332,010 1.0587 -2.59%
2011-12-05 0 2.320 2.310 2.330 2.280 2.460 3,663,000 8,624,285 2.3544 1.073 1.068 1.077 1.054 1.137 7,921,781 1.0887 -4.53%
2011-12-02 0 2.430 2.430 2.440 2.400 2.470 969,000 2,347,430 2.4225 1.124 1.124 1.128 1.110 1.142 2,095,606 1.1202 -1.62%
2011-12-01 0 2.470 2.450 2.460 2.370 2.500 5,780,004 13,998,503 2.4219 1.142 1.133 1.137 1.096 1.156 12,500,117 1.1199 9.29%
2011-11-30 0 2.260 2.240 2.260 2.220 2.340 5,972,216 13,756,292 2.3034 1.045 1.036 1.045 1.027 1.082 12,915,804 1.0651 -3.42%
2011-11-29 0 2.340 2.330 2.340 2.270 2.370 2,090,000 4,867,885 2.3291 1.082 1.077 1.082 1.050 1.096 4,519,935 1.0770 5.88%
2011-11-28 0 2.210 2.200 2.210 2.170 2.220 6,188,500 13,637,882 2.2037 1.022 1.017 1.022 1.003 1.027 13,383,550 1.0190 0.91%
2011-11-25 0 2.190 2.190 2.200 2.170 2.210 2,101,500 4,623,361 2.2000 1.013 1.013 1.017 1.003 1.022 4,544,806 1.0173 -1.79%
2011-11-24 0 2.230 2.230 2.250 2.170 2.250 1,386,500 3,093,396 2.2311 1.031 1.031 1.040 1.003 1.040 2,998,512 1.0316 0.90%
2011-11-23 0 2.210 2.210 2.220 2.160 2.240 2,569,000 5,677,035 2.2098 1.022 1.022 1.027 0.999 1.036 5,555,844 1.0218 -1.78%
2011-11-22 0 2.250 2.240 2.250 2.220 2.300 1,527,394 3,445,106 2.2555 1.040 1.036 1.040 1.027 1.064 3,303,216 1.0430 -0.88%
2011-11-21 0 2.270 2.270 2.280 2.190 2.310 4,024,500 9,063,415 2.2521 1.050 1.050 1.054 1.013 1.068 8,703,579 1.0413 -2.58%
2011-11-18 0 2.330 2.310 2.330 2.240 2.350 3,261,000 7,443,315 2.2825 1.077 1.068 1.077 1.036 1.087 7,052,397 1.0554 0.00%
2011-11-17 0 2.330 2.320 2.330 2.320 2.420 6,036,000 14,189,590 2.3508 1.077 1.073 1.077 1.073 1.119 13,053,746 1.0870 -4.51%
2011-11-16 0 2.440 2.410 2.450 2.390 2.540 4,302,000 10,513,445 2.4439 1.128 1.114 1.133 1.105 1.174 9,303,714 1.1300 -2.40%
2011-11-15 0 2.500 2.500 2.510 2.500 2.550 1,297,500 3,262,600 2.5145 1.156 1.156 1.161 1.156 1.179 2,806,036 1.1627 -1.96%
2011-11-14 0 2.550 2.540 2.550 2.540 2.630 2,413,423 6,255,397 2.5919 1.179 1.174 1.179 1.174 1.216 5,219,386 1.1985 -1.16%
2011-11-11 0 2.580 2.570 2.580 2.560 2.600 2,233,000 5,709,431 2.5568 1.193 1.188 1.193 1.184 1.202 4,829,194 1.1823 1.57%
2011-11-10 0 2.540 2.540 2.550 2.520 2.600 3,586,000 9,132,975 2.5468 1.174 1.174 1.179 1.165 1.202 7,755,257 1.1776 -5.58%
2011-11-09 0 2.690 2.690 2.710 2.650 2.730 3,453,000 9,299,100 2.6930 1.244 1.244 1.253 1.225 1.262 7,467,625 1.2453 0.75%
2011-11-08 0 2.670 2.660 2.670 2.620 2.720 4,205,029 11,264,252 2.6788 1.235 1.230 1.235 1.211 1.258 9,094,000 1.2386 1.14%
2011-11-07 0 2.640 2.640 2.650 2.620 2.730 5,677,000 15,153,470 2.6693 1.221 1.221 1.225 1.211 1.262 12,277,355 1.2343 -5.38%
2011-11-04 0 2.790 2.770 2.790 2.710 2.820 7,109,500 19,600,215 2.7569 1.290 1.281 1.290 1.253 1.304 15,375,349 1.2748 6.08%
2011-11-03 0 2.630 2.620 2.630 2.610 2.710 3,781,000 10,053,100 2.6588 1.216 1.211 1.216 1.207 1.253 8,176,974 1.2294 -4.36%
2011-11-02 0 2.750 2.750 2.760 2.540 2.760 7,601,500 20,109,440 2.6455 1.272 1.272 1.276 1.174 1.276 16,439,372 1.2232 0.73%
2011-11-01 0 2.730 2.730 2.750 2.710 2.940 6,248,000 17,527,917 2.8054 1.262 1.262 1.272 1.253 1.359 13,512,228 1.2972 -10.20%
2011-10-31 0 3.040 3.000 3.050 2.860 3.270 3,832,000 11,416,465 2.9792 1.406 1.387 1.410 1.322 1.512 8,287,269 1.3776 -4.10%
2011-10-28 0 3.170 3.170 3.180 3.160 3.290 11,633,000 37,306,425 3.2069 1.466 1.466 1.470 1.461 1.521 25,158,090 1.4829 2.92%
2011-10-27 0 3.080 3.070 3.080 2.840 3.140 7,638,000 22,848,870 2.9915 1.424 1.420 1.424 1.313 1.452 16,518,309 1.3832 8.07%
2011-10-26 0 2.850 2.850 2.860 2.660 2.880 2,774,000 7,738,780 2.7898 1.318 1.318 1.322 1.230 1.332 5,999,187 1.2900 -1.04%
2011-10-25 0 2.880 2.870 2.880 2.750 2.880 9,957,261 27,736,406 2.7855 1.332 1.327 1.332 1.272 1.332 21,534,055 1.2880 4.35%
2011-10-24 0 2.760 2.760 2.790 2.630 2.820 4,663,000 12,807,275 2.7466 1.276 1.276 1.290 1.216 1.304 10,084,430 1.2700 2.22%
2011-10-21 0 2.700 2.700 2.710 2.660 2.750 3,050,000 8,261,470 2.7087 1.248 1.248 1.253 1.230 1.272 6,596,078 1.2525 2.27%
2011-10-20 0 2.640 2.630 2.640 2.450 2.740 5,500,050 14,415,291 2.6209 1.221 1.216 1.221 1.133 1.267 11,894,675 1.2119 5.18%
2011-10-19 0 2.510 2.500 2.510 2.440 2.550 7,236,606 18,032,252 2.4918 1.161 1.156 1.161 1.128 1.179 15,650,235 1.1522 2.03%
2011-10-18 0 2.460 2.450 2.460 2.380 2.690 6,866,500 16,849,800 2.4539 1.137 1.133 1.137 1.101 1.244 14,849,826 1.1347 -11.19%
2011-10-17 0 2.770 2.770 2.780 2.720 3.020 6,682,500 18,621,403 2.7866 1.281 1.281 1.285 1.258 1.396 14,451,899 1.2885 -4.81%
2011-10-14 0 2.910 2.910 2.930 2.900 3.160 3,754,000 11,410,592 3.0396 1.346 1.346 1.355 1.341 1.461 8,118,582 1.4055 -8.20%
2011-10-13 0 3.170 3.150 3.160 3.080 3.230 4,975,468 15,487,039 3.1127 1.466 1.457 1.461 1.424 1.494 10,760,188 1.4393 4.62%
2011-10-12 0 3.030 3.030 3.040 3.030 3.320 1,670,500 5,139,431 3.0766 1.401 1.401 1.406 1.401 1.535 3,612,704 1.4226 0.33%
2011-10-11 0 3.020 3.000 3.020 3.000 3.210 4,665,000 14,305,610 3.0666 1.396 1.387 1.396 1.387 1.484 10,088,755 1.4180 -2.58%
2011-10-10 0 3.100 3.100 3.110 2.970 3.130 1,014,000 3,088,265 3.0456 1.433 1.433 1.438 1.373 1.447 2,192,926 1.4083 4.73%
2011-10-07 0 2.960 2.960 2.970 2.910 3.090 4,113,500 12,190,125 2.9634 1.369 1.369 1.373 1.346 1.429 8,896,055 1.3703 4.23%
2011-10-06 0 2.840 2.850 2.860 2.830 2.940 2,982,500 8,596,780 2.8824 1.313 1.318 1.322 1.309 1.359 6,450,099 1.3328 2.90%
2011-10-04 0 2.760 2.740 2.760 2.630 2.820 3,015,383 8,114,499 2.6910 1.276 1.267 1.276 1.216 1.304 6,521,213 1.2443 -2.82%
2011-10-03 0 2.840 2.830 2.840 2.830 2.970 659,500 1,893,865 2.8717 1.313 1.309 1.313 1.309 1.373 1,426,267 1.3278 -5.96%
2011-09-30 0 3.020 2.990 3.040 2.950 3.250 3,373,000 10,265,960 3.0436 1.396 1.383 1.406 1.364 1.503 7,294,613 1.4073 -4.43%
2011-09-28 0 3.160 3.160 3.170 3.140 3.230 602,500 1,905,885 3.1633 1.461 1.461 1.466 1.452 1.494 1,302,996 1.4627 -2.47%
2011-09-27 0 3.240 3.240 3.250 3.120 3.250 1,820,500 5,777,900 3.1738 1.498 1.498 1.503 1.443 1.503 3,937,102 1.4676 4.18%
2011-09-26 0 3.110 3.110 3.120 2.990 3.250 2,860,986 8,858,837 3.0964 1.438 1.438 1.443 1.383 1.503 6,187,307 1.4318 0.00%
2011-09-23 0 3.110 3.110 3.150 3.010 3.160 2,040,500 6,290,077 3.0826 1.438 1.438 1.457 1.392 1.461 4,412,884 1.4254 -2.81%
2011-09-22 0 3.200 3.220 3.230 3.140 3.350 3,420,000 10,910,740 3.1903 1.480 1.489 1.494 1.452 1.549 7,396,258 1.4752 -6.43%
2011-09-21 0 3.420 3.420 3.430 3.350 3.490 934,545 3,183,738 3.4067 1.581 1.581 1.586 1.549 1.614 2,021,092 1.5753 -2.01%
2011-09-20 0 3.490 3.500 3.510 3.270 3.590 4,127,500 14,367,766 3.4810 1.614 1.618 1.623 1.512 1.660 8,926,332 1.6096 5.44%
2011-09-19 0 3.310 3.270 3.320 3.270 3.630 4,060,000 13,749,565 3.3866 1.531 1.512 1.535 1.512 1.678 8,780,353 1.5659 -6.50%
2011-09-16 0 3.540 3.540 3.590 3.530 3.760 2,911,250 10,480,806 3.6001 1.637 1.637 1.660 1.632 1.739 6,296,010 1.6647 -3.28%
2011-09-15 0 3.660 3.660 3.690 3.600 3.850 3,237,790 12,019,568 3.7123 1.692 1.692 1.706 1.665 1.780 7,002,202 1.7165 -1.61%
2011-09-14 0 3.720 3.720 3.730 3.650 3.750 3,844,000 14,189,275 3.6913 1.720 1.720 1.725 1.688 1.734 8,313,221 1.7068 1.64%
2011-09-12 0 3.660 3.670 3.680 3.650 3.830 1,485,000 5,514,110 3.7132 1.692 1.697 1.702 1.688 1.771 3,211,533 1.7170 -4.44%
2011-09-09 0 3.830 3.830 3.840 3.820 3.890 514,500 1,981,030 3.8504 1.771 1.771 1.776 1.766 1.799 1,112,683 1.7804 0.26%
2011-09-08 0 3.820 3.820 3.840 3.760 3.950 2,017,050 7,780,428 3.8573 1.766 1.766 1.776 1.739 1.826 4,362,170 1.7836 -1.80%
2011-09-07 0 3.890 3.880 3.890 3.690 3.900 3,223,500 12,306,700 3.8178 1.799 1.794 1.799 1.706 1.803 6,971,297 1.7653 5.71%
2011-09-06 0 3.680 3.660 3.690 3.600 3.810 3,852,500 14,071,180 3.6525 1.702 1.692 1.706 1.665 1.762 8,331,603 1.6889 -3.66%
2011-09-05 0 3.820 3.810 3.820 3.790 3.940 1,880,500 7,171,720 3.8137 1.766 1.762 1.766 1.752 1.822 4,066,860 1.7635 -3.05%
2011-09-02 0 3.940 3.930 3.940 3.870 4.070 6,161,000 24,184,982 3.9255 1.822 1.817 1.822 1.789 1.882 13,324,077 1.8151 -4.37%
2011-09-01 0 4.120 4.130 4.140 4.100 4.400 3,454,172 14,480,129 4.1921 1.905 1.910 1.914 1.896 2.035 7,470,160 1.9384 -6.15%
2011-08-31 0 4.390 4.440 4.450 4.080 4.450 9,169,500 38,439,204 4.1921 2.030 2.053 2.058 1.887 2.058 19,830,405 1.9384 6.30%
2011-08-30 0 4.130 4.110 4.130 3.940 4.160 4,074,000 16,576,139 4.0688 1.910 1.900 1.910 1.822 1.924 8,810,630 1.8814 5.90%
2011-08-29 0 3.900 3.890 3.900 3.840 3.910 1,157,800 4,485,600 3.8742 1.803 1.799 1.803 1.776 1.808 2,503,914 1.7914 3.72%
2011-08-26 0 3.890 3.880 3.900 3.850 3.990 2,295,000 8,993,535 3.9188 1.739 1.734 1.743 1.721 1.783 5,134,881 1.7515 -0.26%
2011-08-25 0 3.900 3.890 3.900 3.850 3.960 2,056,000 8,012,587 3.8972 1.743 1.739 1.743 1.721 1.770 4,600,137 1.7418 0.78%
2011-08-24 0 3.870 3.860 3.870 3.870 4.050 2,341,498 9,209,192 3.9330 1.730 1.725 1.730 1.730 1.810 5,238,917 1.7578 -0.51%
2011-08-23 0 3.890 3.890 3.900 3.760 4.060 6,552,500 25,400,208 3.8764 1.739 1.739 1.743 1.681 1.815 14,660,701 1.7325 -4.19%
2011-08-22 0 4.060 4.050 4.080 3.930 4.170 6,115,100 24,823,686 4.0594 1.815 1.810 1.824 1.756 1.864 13,682,053 1.8143 3.57%
2011-08-19 0 3.920 3.910 3.920 3.910 4.100 3,606,702 14,469,987 4.0120 1.752 1.748 1.752 1.748 1.832 8,069,710 1.7931 -7.11%
2011-08-18 0 4.220 4.220 4.260 4.130 4.320 4,399,000 18,519,450 4.2099 1.886 1.886 1.904 1.846 1.931 9,842,415 1.8816 -2.31%
2011-08-17 0 4.320 4.360 4.370 4.200 4.480 5,847,642 25,653,512 4.3870 1.931 1.949 1.953 1.877 2.002 13,083,636 1.9607 3.35%
2011-08-16 0 4.180 4.170 4.180 3.960 4.300 5,826,000 24,293,632 4.1699 1.868 1.864 1.868 1.770 1.922 13,035,214 1.8637 7.18%
2011-08-15 0 3.900 3.880 3.900 3.740 3.990 1,233,000 4,806,665 3.8983 1.743 1.734 1.743 1.672 1.783 2,758,740 1.7423 4.84%
2011-08-12 0 3.720 3.710 3.740 3.690 3.840 2,934,308 11,061,515 3.7697 1.663 1.658 1.672 1.649 1.716 6,565,282 1.6848 -1.06%
2011-08-11 0 3.760 3.760 3.770 3.400 3.780 3,953,142 14,444,229 3.6539 1.681 1.681 1.685 1.520 1.689 8,844,843 1.6331 2.45%
2011-08-10 0 3.670 3.690 3.700 3.640 3.830 3,731,342 13,942,258 3.7365 1.640 1.649 1.654 1.627 1.712 8,348,583 1.6700 -0.27%
2011-08-09 0 3.680 3.650 3.660 3.360 3.750 2,736,000 9,943,807 3.6344 1.645 1.631 1.636 1.502 1.676 6,121,584 1.6244 -1.87%
2011-08-08 0 3.750 3.750 3.760 3.480 3.840 3,518,017 13,096,987 3.7228 1.676 1.676 1.681 1.555 1.716 7,871,285 1.6639 -0.27%
2011-08-05 0 3.760 3.760 3.770 3.710 4.030 6,154,500 23,678,512 3.8473 1.681 1.681 1.685 1.658 1.801 13,770,207 1.7195 -10.48%
2011-08-04 0 4.200 4.190 4.200 4.170 4.260 3,035,500 12,820,417 4.2235 1.877 1.873 1.877 1.864 1.904 6,791,691 1.8877 0.00%
2011-08-03 0 4.200 4.200 4.230 4.150 4.360 6,322,500 27,057,117 4.2795 1.877 1.877 1.891 1.855 1.949 14,146,094 1.9127 -5.62%
2011-08-02 0 4.450 4.430 4.460 4.400 4.510 1,252,000 5,603,060 4.4753 1.989 1.980 1.993 1.967 2.016 2,801,251 2.0002 -1.33%
2011-08-01 0 4.510 4.510 4.520 4.500 4.650 1,898,000 8,607,002 4.5348 2.016 2.016 2.020 2.011 2.078 4,246,625 2.0268 -1.74%
2011-07-29 0 4.590 4.560 4.590 4.400 4.620 2,220,490 10,095,804 4.5467 2.051 2.038 2.051 1.967 2.065 4,968,171 2.0321 1.77%
2011-07-28 0 4.510 4.510 4.520 4.510 4.600 1,534,500 6,953,730 4.5316 2.016 2.016 2.020 2.016 2.056 3,433,322 2.0254 -2.38%
2011-07-27 0 4.620 4.610 4.630 4.530 4.650 2,067,500 9,500,940 4.5954 2.065 2.060 2.069 2.025 2.078 4,625,868 2.0539 0.65%
2011-07-26 0 4.590 4.580 4.600 4.510 4.600 1,965,057 8,942,782 4.5509 2.051 2.047 2.056 2.016 2.056 4,396,660 2.0340 0.22%
2011-07-25 0 4.580 4.570 4.610 4.490 4.620 3,885,000 17,686,530 4.5525 2.047 2.043 2.060 2.007 2.065 8,692,380 2.0347 0.22%
2011-07-22 0 4.570 4.570 4.580 4.480 4.600 2,569,000 11,667,890 4.5418 2.043 2.043 2.047 2.002 2.056 5,747,934 2.0299 2.01%
2011-07-21 0 4.480 4.480 4.500 4.360 4.510 2,702,100 12,047,407 4.4585 2.002 2.002 2.011 1.949 2.016 6,045,735 1.9927 3.23%
2011-07-20 0 4.340 4.340 4.360 4.250 4.390 4,073,200 17,668,503 4.3377 1.940 1.940 1.949 1.900 1.962 9,113,463 1.9387 2.60%
2011-07-19 0 4.230 4.240 4.250 4.220 4.400 3,317,500 14,203,491 4.2814 1.891 1.895 1.900 1.886 1.967 7,422,644 1.9135 -3.42%
2011-07-18 0 4.380 4.390 4.400 4.380 4.560 3,328,740 14,882,860 4.4710 1.958 1.962 1.967 1.958 2.038 7,447,792 1.9983 -2.01%
2011-07-15 0 4.470 4.470 4.490 4.460 4.560 1,675,000 7,539,750 4.5013 1.998 1.998 2.007 1.993 2.038 3,747,680 2.0118 -0.89%
2011-07-14 0 4.510 4.510 4.540 4.490 4.560 2,236,000 10,111,262 4.5220 2.016 2.016 2.029 2.007 2.038 5,002,873 2.0211 0.22%
2011-07-13 0 4.500 4.490 4.500 4.460 4.690 6,463,000 29,478,325 4.5611 2.011 2.007 2.011 1.993 2.096 14,460,451 2.0385 -1.10%
2011-07-12 0 4.550 4.540 4.580 4.420 4.660 8,323,057 37,712,748 4.5311 2.034 2.029 2.047 1.975 2.083 18,622,182 2.0252 -2.57%
2011-07-11 0 4.670 4.660 4.670 4.550 5.100 12,119,500 56,666,460 4.6756 2.087 2.083 2.087 2.034 2.279 27,116,423 2.0897 -8.25%
2011-07-08 0 5.090 5.090 5.100 4.980 5.280 7,705,500 39,022,765 5.0643 2.275 2.275 2.279 2.226 2.360 17,240,447 2.2634 -1.36%
2011-07-07 0 5.160 5.160 5.190 5.130 5.430 10,196,500 53,665,425 5.2631 2.306 2.306 2.320 2.293 2.427 22,813,862 2.3523 -3.91%
2011-07-06 0 5.370 5.370 5.420 5.370 5.520 1,366,500 7,462,870 5.4613 2.400 2.400 2.422 2.400 2.467 3,057,436 2.4409 -1.47%
2011-07-05 0 5.450 5.450 5.460 5.430 5.570 2,899,500 15,943,067 5.4986 2.436 2.436 2.440 2.427 2.489 6,487,402 2.4575 -0.55%
2011-07-04 0 5.480 5.480 5.490 5.350 5.530 3,430,800 18,739,277 5.4621 2.449 2.449 2.454 2.391 2.472 7,676,144 2.4412 3.59%
2011-06-30 0 5.290 5.300 5.310 5.220 5.390 5,180,600 27,513,324 5.3108 2.364 2.369 2.373 2.333 2.409 11,591,183 2.3736 0.19%
2011-06-29 0 5.280 5.280 5.300 5.260 5.390 1,082,000 5,753,105 5.3171 2.360 2.360 2.369 2.351 2.409 2,420,889 2.3764 -0.94%
2011-06-28 0 5.330 5.280 5.290 5.250 5.370 1,814,500 9,651,325 5.3190 2.382 2.360 2.364 2.346 2.400 4,059,800 2.3773 1.72%
2011-06-27 0 5.240 5.210 5.240 5.200 5.340 1,650,800 8,708,274 5.2752 2.342 2.329 2.342 2.324 2.387 3,693,534 2.3577 -1.69%
2011-06-24 0 5.330 5.330 5.360 5.250 5.410 1,740,742 9,345,426 5.3686 2.382 2.382 2.396 2.346 2.418 3,894,773 2.3995 1.14%
2011-06-23 0 5.270 5.260 5.300 5.250 5.570 2,801,670 14,936,733 5.3314 2.355 2.351 2.369 2.346 2.489 6,268,515 2.3828 -2.59%
2011-06-22 0 5.410 5.400 5.420 5.280 5.480 3,461,795 18,661,178 5.3906 2.418 2.413 2.422 2.360 2.449 7,745,493 2.4093 3.44%
2011-06-21 0 5.230 5.230 5.240 5.170 5.300 3,874,610 20,318,128 5.2439 2.338 2.338 2.342 2.311 2.369 8,669,133 2.3437 0.00%
2011-06-20 0 5.230 5.230 5.240 5.190 5.410 1,350,500 7,122,505 5.2740 2.338 2.338 2.342 2.320 2.418 3,021,637 2.3572 -1.69%
2011-06-17 0 5.320 5.330 5.340 5.200 5.520 4,299,826 22,852,792 5.3148 2.378 2.382 2.387 2.324 2.467 9,620,521 2.3754 -3.80%
2011-06-16 0 5.530 5.510 5.570 5.510 5.650 2,081,531 11,580,828 5.5636 2.472 2.463 2.489 2.463 2.525 4,657,261 2.4866 -2.12%
2011-06-15 0 5.650 5.650 5.680 5.580 5.710 1,187,500 6,694,330 5.6373 2.525 2.525 2.539 2.494 2.552 2,656,937 2.5196 -0.88%
2011-06-14 0 5.700 5.680 5.700 5.530 5.790 1,500,557 8,526,977 5.6825 2.548 2.539 2.548 2.472 2.588 3,357,378 2.5398 3.26%
2011-06-13 0 5.520 5.510 5.530 5.450 5.700 3,006,500 16,630,360 5.5315 2.467 2.463 2.472 2.436 2.548 6,726,806 2.4723 -4.50%
2011-06-10 0 5.780 5.780 5.790 5.510 5.810 4,914,000 27,696,355 5.6362 2.583 2.583 2.588 2.463 2.597 10,994,686 2.5191 2.85%
2011-06-09 0 5.620 5.610 5.660 5.610 5.880 1,945,400 11,181,933 5.7479 2.512 2.507 2.530 2.507 2.628 4,352,679 2.5690 -3.10%
2011-06-08 0 5.800 5.790 5.830 5.690 5.950 3,015,666 17,369,082 5.7596 2.592 2.588 2.606 2.543 2.659 6,747,314 2.5742 -1.36%
2011-06-07 0 5.880 5.900 5.910 5.860 6.150 1,931,000 11,536,700 5.9745 2.628 2.637 2.641 2.619 2.749 4,320,460 2.6702 -3.92%
2011-06-03 0 6.120 6.120 6.140 6.030 6.200 1,535,500 9,356,770 6.0936 2.735 2.735 2.744 2.695 2.771 3,435,560 2.7235 -0.81%
2011-06-02 0 6.170 6.150 6.170 5.980 6.180 4,433,500 26,963,480 6.0818 2.758 2.749 2.758 2.673 2.762 9,919,606 2.7182 0.16%
2011-06-01 0 6.160 6.150 6.180 5.900 6.190 5,790,907 35,170,452 6.0734 2.753 2.749 2.762 2.637 2.767 12,956,696 2.7145 3.18%
2011-05-31 0 5.970 5.990 6.000 5.760 5.990 2,273,000 13,248,390 5.8286 2.668 2.677 2.682 2.574 2.677 5,085,658 2.6050 2.58%
2011-05-30 0 5.820 5.820 5.830 5.800 6.000 2,784,500 16,560,930 5.9475 2.601 2.601 2.606 2.592 2.682 6,230,099 2.6582 -1.19%
2011-05-27 0 5.890 5.870 5.900 5.700 5.950 5,417,000 31,848,850 5.8794 2.632 2.624 2.637 2.548 2.659 12,120,109 2.6278 3.51%
2011-05-26 0 5.690 5.690 5.700 5.650 5.750 1,578,500 8,981,470 5.6899 2.543 2.543 2.548 2.525 2.570 3,531,769 2.5431 0.35%
2011-05-25 0 5.670 5.670 5.690 5.550 5.690 2,570,500 14,553,945 5.6619 2.534 2.534 2.543 2.481 2.543 5,751,290 2.5306 1.61%
2011-05-24 0 5.580 5.570 5.580 5.510 5.630 1,141,209 6,359,124 5.5723 2.494 2.489 2.494 2.463 2.516 2,553,365 2.4905 -0.89%
2011-05-23 0 5.630 5.630 5.640 5.550 5.780 2,088,500 11,805,575 5.6527 2.516 2.516 2.521 2.481 2.583 4,672,854 2.5264 -3.60%
2011-05-20 0 5.840 5.820 5.840 5.710 5.900 1,182,000 6,823,727 5.7730 2.610 2.601 2.610 2.552 2.637 2,644,632 2.5802 -1.18%
2011-05-19 0 5.910 5.910 5.930 5.860 5.970 3,607,000 21,403,990 5.9340 2.641 2.641 2.650 2.619 2.668 8,070,377 2.6522 0.68%
2011-05-18 0 5.870 5.870 5.880 5.730 5.890 5,353,000 31,322,440 5.8514 2.624 2.624 2.628 2.561 2.632 11,976,914 2.6152 2.44%
2011-05-17 0 5.730 5.730 5.740 5.680 5.760 4,132,500 23,620,525 5.7158 2.561 2.561 2.565 2.539 2.574 9,246,142 2.5546 0.88%
2011-05-16 0 5.680 5.670 5.690 5.550 5.700 1,700,500 9,544,375 5.6127 2.539 2.534 2.543 2.481 2.548 3,804,734 2.5086 0.18%
2011-05-13 0 5.670 5.660 5.670 5.460 5.700 3,361,711 18,695,484 5.5613 2.534 2.530 2.534 2.440 2.548 7,521,562 2.4856 0.71%
2011-05-12 0 5.630 5.630 5.680 5.620 5.820 2,548,000 14,420,405 5.6595 2.516 2.516 2.539 2.512 2.601 5,700,948 2.5295 -2.93%
2011-05-11 0 5.800 5.730 5.800 5.680 5.900 3,061,000 17,711,559 5.7862 2.592 2.561 2.592 2.539 2.637 6,848,745 2.5861 0.52%
2011-05-09 0 5.770 5.720 5.740 5.620 5.780 3,849,500 21,835,698 5.6723 2.579 2.557 2.565 2.512 2.583 8,612,952 2.5352 0.87%
2011-05-06 0 5.720 5.720 5.740 5.400 5.760 9,685,750 54,692,964 5.6467 2.557 2.557 2.565 2.413 2.574 21,671,100 2.5238 5.93%
2011-05-05 0 5.400 5.390 5.400 5.290 5.450 1,772,500 9,518,077 5.3699 2.413 2.409 2.413 2.364 2.436 3,965,829 2.4000 0.00%
2011-05-04 0 5.400 5.360 5.400 5.260 5.410 4,500,500 23,865,811 5.3029 2.413 2.396 2.413 2.351 2.418 10,069,513 2.3701 -0.18%
2011-05-03 0 5.410 5.400 5.410 5.220 5.430 7,256,210 38,950,836 5.3679 2.418 2.413 2.418 2.333 2.427 16,235,196 2.3992 1.12%
2011-04-29 0 5.350 5.350 5.360 5.250 5.400 15,221,286 81,164,878 5.3323 2.391 2.391 2.396 2.346 2.413 34,056,424 2.3832 1.33%
2011-04-28 0 5.280 5.250 5.280 5.140 5.480 13,150,311 69,257,662 5.2666 2.360 2.346 2.360 2.297 2.449 29,422,781 2.3539 -1.86%
2011-04-27 0 5.380 5.370 5.410 5.300 5.590 8,423,135 45,465,624 5.3977 2.405 2.400 2.418 2.369 2.498 18,846,098 2.4125 -4.10%
2011-04-26 0 5.610 5.600 5.630 5.530 5.790 2,393,000 13,378,802 5.5908 2.507 2.503 2.516 2.472 2.588 5,354,148 2.4988 -3.11%
2011-04-21 0 5.790 5.790 5.800 5.750 5.950 1,640,500 9,554,200 5.8240 2.588 2.588 2.592 2.570 2.659 3,670,489 2.6030 -0.52%
2011-04-20 0 5.820 5.820 5.830 5.750 5.900 2,213,500 12,854,478 5.8073 2.601 2.601 2.606 2.570 2.637 4,952,531 2.5955 -0.68%
2011-04-19 0 5.860 5.820 5.850 5.630 5.910 3,498,710 20,229,704 5.7820 2.619 2.601 2.615 2.516 2.641 7,828,087 2.5842 -0.68%
2011-04-18 0 6.020 6.000 6.030 5.740 6.020 8,061,500 47,830,864 5.9332 2.637 2.628 2.641 2.514 2.637 18,403,822 2.5990 4.88%
2011-04-15 0 5.740 5.730 5.740 5.670 5.820 2,821,000 16,199,035 5.7423 2.514 2.510 2.514 2.484 2.549 6,440,139 2.5153 0.17%
2011-04-14 0 5.730 5.720 5.730 5.530 5.730 2,325,020 13,098,071 5.6335 2.510 2.506 2.510 2.422 2.510 5,307,853 2.4677 2.32%
2011-04-13 0 5.600 5.590 5.600 5.500 5.610 5,268,500 29,296,794 5.5607 2.453 2.449 2.453 2.409 2.457 12,027,605 2.4358 0.36%
2011-04-12 0 5.580 5.580 5.600 5.500 5.620 9,965,752 55,478,670 5.5669 2.444 2.444 2.453 2.409 2.462 22,751,092 2.4385 1.45%
2011-04-11 0 5.500 5.500 5.510 5.300 5.520 6,644,500 36,323,055 5.4666 2.409 2.409 2.414 2.322 2.418 15,168,914 2.3946 2.80%
2011-04-08 0 5.350 5.340 5.350 5.310 5.440 14,932,561 80,031,615 5.3595 2.343 2.339 2.343 2.326 2.383 34,089,958 2.3477 -0.74%
2011-04-07 0 5.390 5.370 5.390 5.340 5.480 4,052,500 21,844,845 5.3905 2.361 2.352 2.361 2.339 2.400 9,251,565 2.3612 0.75%
2011-04-06 0 5.350 5.350 5.360 5.290 5.450 10,623,489 56,815,410 5.3481 2.343 2.343 2.348 2.317 2.387 24,252,658 2.3426 -0.19%
2011-04-04 0 5.360 5.340 5.360 5.290 5.390 3,491,000 18,655,695 5.3439 2.348 2.339 2.348 2.317 2.361 7,969,701 2.3408 0.56%
2011-04-01 0 5.330 5.310 5.340 5.270 5.360 7,283,500 38,651,107 5.3067 2.335 2.326 2.339 2.308 2.348 16,627,704 2.3245 1.14%
2011-03-31 0 5.270 5.270 5.280 5.250 5.330 2,960,000 15,668,750 5.2935 2.308 2.308 2.313 2.300 2.335 6,757,466 2.3187 0.96%
2011-03-30 0 5.220 5.210 5.220 5.200 5.250 2,582,000 13,481,148 5.2212 2.287 2.282 2.287 2.278 2.300 5,894,520 2.2871 0.97%
2011-03-29 0 5.170 5.170 5.180 5.140 5.290 2,448,500 12,708,450 5.1903 2.265 2.265 2.269 2.251 2.317 5,589,749 2.2735 -0.96%
2011-03-28 0 5.220 5.220 5.240 5.180 5.390 3,070,000 16,208,635 5.2797 2.287 2.287 2.295 2.269 2.361 7,008,588 2.3127 -1.51%
2011-03-25 0 5.300 5.300 5.320 5.280 5.370 3,911,000 20,759,685 5.3080 2.322 2.322 2.330 2.313 2.352 8,928,531 2.3251 0.19%
2011-03-24 0 5.290 5.280 5.300 5.210 5.420 4,149,000 22,162,325 5.3416 2.317 2.313 2.322 2.282 2.374 9,471,867 2.3398 -1.31%
2011-03-23 0 5.360 5.320 5.360 5.280 5.490 8,707,157 46,732,797 5.3672 2.348 2.330 2.348 2.313 2.405 19,877,811 2.3510 -0.19%
2011-03-22 0 5.370 5.350 5.370 5.250 5.450 8,544,500 45,770,900 5.3568 2.352 2.343 2.352 2.300 2.387 19,506,476 2.3464 3.27%
2011-03-21 0 5.200 5.170 5.200 5.060 5.240 3,511,222 18,142,606 5.1670 2.278 2.265 2.278 2.216 2.295 8,015,866 2.2633 3.79%
2011-03-18 0 5.010 5.000 5.010 4.970 5.040 3,446,500 17,234,810 5.0007 2.195 2.190 2.195 2.177 2.208 7,868,111 2.1905 1.62%
2011-03-17 0 4.930 4.940 4.950 4.870 5.060 3,257,640 16,218,356 4.9786 2.160 2.164 2.168 2.133 2.216 7,436,957 2.1808 -2.76%
2011-03-16 0 5.070 5.060 5.070 4.810 5.090 4,989,000 25,154,700 5.0420 2.221 2.216 2.221 2.107 2.230 11,389,527 2.2086 4.54%
2011-03-15 0 4.850 4.850 4.860 4.680 4.960 3,379,000 16,254,076 4.8103 2.124 2.124 2.129 2.050 2.173 7,714,013 2.1071 -2.22%
2011-03-14 0 4.960 4.960 4.970 4.880 5.000 2,789,000 13,828,804 4.9583 2.173 2.173 2.177 2.138 2.190 6,367,086 2.1719 -0.40%
2011-03-11 0 4.980 4.980 4.990 4.950 5.010 3,961,500 19,749,901 4.9855 2.181 2.181 2.186 2.168 2.195 9,043,818 2.1838 -1.78%
2011-03-10 0 5.070 5.050 5.070 4.950 5.130 6,956,000 35,219,343 5.0632 2.221 2.212 2.221 2.168 2.247 15,880,046 2.2178 2.01%
2011-03-09 0 4.970 4.970 4.980 4.890 4.990 5,742,500 28,408,091 4.9470 2.177 2.177 2.181 2.142 2.186 13,109,713 2.1669 1.64%
2011-03-08 0 4.890 4.890 4.900 4.830 4.900 2,538,122 12,348,305 4.8651 2.142 2.142 2.146 2.116 2.146 5,794,349 2.1311 1.45%
2011-03-07 0 4.820 4.820 4.830 4.750 4.850 2,014,500 9,677,952 4.8041 2.111 2.111 2.116 2.081 2.124 4,598,958 2.1044 0.84%
2011-03-04 0 4.780 4.800 4.820 4.760 4.880 4,836,000 23,262,246 4.8102 2.094 2.103 2.111 2.085 2.138 11,040,239 2.1070 0.63%
2011-03-03 0 4.750 4.740 4.780 4.660 4.840 3,377,500 16,135,835 4.7774 2.081 2.076 2.094 2.041 2.120 7,710,589 2.0927 1.06%
2011-03-02 0 4.700 4.690 4.700 4.650 4.720 900,500 4,215,593 4.6814 2.059 2.054 2.059 2.037 2.068 2,055,776 2.0506 -0.21%
2011-03-01 0 4.710 4.710 4.730 4.610 4.780 2,560,000 12,014,543 4.6932 2.063 2.063 2.072 2.019 2.094 5,844,295 2.0558 1.29%
2011-02-28 0 4.650 4.620 4.650 4.420 4.690 3,119,500 14,332,548 4.5945 2.037 2.024 2.037 1.936 2.054 7,121,593 2.0125 3.33%
2011-02-25 0 4.500 4.490 4.500 4.420 4.660 7,630,500 34,421,270 4.5110 1.971 1.967 1.971 1.936 2.041 17,419,880 1.9760 -3.43%
2011-02-24 0 4.660 4.650 4.660 4.650 4.950 2,769,427 13,251,109 4.7848 2.041 2.037 2.041 2.037 2.168 6,322,402 2.0959 -5.48%
2011-02-23 0 4.930 4.930 4.940 4.850 5.010 1,388,500 6,835,545 4.9230 2.160 2.160 2.164 2.124 2.195 3,169,845 2.1564 -1.79%
2011-02-22 0 5.020 5.020 5.040 4.980 5.100 1,926,500 9,694,710 5.0323 2.199 2.199 2.208 2.181 2.234 4,398,060 2.2043 -1.76%
2011-02-21 0 5.110 5.110 5.120 5.060 5.240 6,043,000 30,630,570 5.0688 2.238 2.238 2.243 2.216 2.295 13,795,733 2.2203 -1.35%
2011-02-18 0 5.180 5.170 5.180 5.070 5.190 762,000 3,926,605 5.1530 2.269 2.265 2.269 2.221 2.273 1,739,591 2.2572 2.17%
2011-02-17 0 5.070 5.060 5.090 5.000 5.240 6,210,500 31,438,740 5.0622 2.221 2.216 2.230 2.190 2.295 14,178,123 2.2174 -2.31%
2011-02-16 0 5.190 5.180 5.190 5.150 5.410 2,649,922 13,959,964 5.2681 2.273 2.269 2.273 2.256 2.370 6,049,581 2.3076 -4.07%
2011-02-15 0 5.410 5.400 5.410 5.400 5.440 1,020,396 5,523,969 5.4136 2.370 2.365 2.370 2.365 2.383 2,329,490 2.3713 0.00%
2011-02-14 0 5.410 5.410 5.420 5.350 5.440 1,473,750 7,971,340 5.4089 2.370 2.370 2.374 2.343 2.383 3,364,465 2.3693 1.31%
2011-02-11 0 5.340 5.310 5.340 5.290 5.360 1,977,500 10,513,325 5.3165 2.339 2.326 2.339 2.317 2.348 4,514,490 2.3288 0.75%
2011-02-10 0 5.300 5.250 5.340 5.170 5.380 2,770,000 14,660,985 5.2928 2.322 2.300 2.339 2.265 2.357 6,323,710 2.3184 0.95%
2011-02-09 0 5.250 5.240 5.250 5.230 5.430 2,011,500 10,547,432 5.2436 2.300 2.295 2.300 2.291 2.379 4,592,109 2.2969 -3.85%
2011-02-08 0 5.460 5.370 5.460 5.160 5.490 3,511,000 18,564,026 5.2874 2.392 2.352 2.392 2.260 2.405 8,015,359 2.3161 5.61%
2011-02-07 0 5.170 5.150 5.170 5.000 5.220 1,516,990 7,781,170 5.1293 2.265 2.256 2.265 2.190 2.287 3,463,179 2.2468 2.58%
2011-02-02 0 5.040 5.030 5.090 4.960 5.110 2,086,500 10,544,605 5.0537 2.208 2.203 2.230 2.173 2.238 4,763,329 2.2137 1.82%
2011-02-01 0 4.950 4.930 4.970 4.910 5.150 3,794,000 19,046,349 5.0201 2.168 2.160 2.177 2.151 2.256 8,661,428 2.1990 -2.17%
2011-01-31 0 5.060 5.120 5.130 5.050 5.190 5,927,000 30,371,495 5.1243 2.216 2.243 2.247 2.212 2.273 13,530,913 2.2446 -4.35%
2011-01-28 0 5.290 5.290 5.320 5.220 5.400 1,526,188 8,065,497 5.2847 2.317 2.317 2.330 2.287 2.365 3,484,177 2.3149 -2.76%
2011-01-27 0 5.440 5.450 5.480 5.400 5.600 2,461,630 13,452,814 5.4650 2.383 2.387 2.400 2.365 2.453 5,619,723 2.3939 -1.09%
2011-01-26 0 5.500 5.490 5.500 5.330 5.520 2,911,000 15,712,095 5.3975 2.409 2.405 2.409 2.335 2.418 6,645,603 2.3643 2.23%
2011-01-25 0 5.380 5.380 5.390 5.220 5.440 1,013,500 5,421,915 5.3497 2.357 2.357 2.361 2.287 2.383 2,313,747 2.3433 2.28%
2011-01-24 0 5.260 5.230 5.250 5.120 5.350 825,500 4,303,690 5.2134 2.304 2.291 2.300 2.243 2.343 1,884,557 2.2837 0.38%
2011-01-21 0 5.240 5.240 5.250 5.230 5.290 852,000 4,471,145 5.2478 2.295 2.295 2.300 2.291 2.317 1,945,054 2.2987 -1.13%
2011-01-20 0 5.300 5.300 5.310 5.220 5.360 921,500 4,874,658 5.2899 2.322 2.322 2.326 2.287 2.348 2,103,718 2.3172 -0.75%
2011-01-19 0 5.340 5.330 5.340 5.290 5.370 935,370 4,971,257 5.3147 2.339 2.335 2.339 2.317 2.352 2,135,382 2.3280 0.95%
2011-01-18 0 5.290 5.280 5.290 5.280 5.390 1,563,500 8,272,728 5.2912 2.317 2.313 2.317 2.313 2.361 3,569,358 2.3177 -2.04%
2011-01-17 0 5.400 5.400 5.420 5.290 5.450 2,659,000 14,268,425 5.3661 2.365 2.365 2.374 2.317 2.387 6,070,305 2.3505 -0.55%
2011-01-14 0 5.430 5.430 5.440 5.400 5.500 1,538,000 8,367,550 5.4405 2.379 2.379 2.383 2.365 2.409 3,511,143 2.3831 0.00%
2011-01-13 0 5.430 5.430 5.450 5.420 5.650 2,588,000 14,194,585 5.4848 2.379 2.379 2.387 2.374 2.475 5,908,217 2.4025 -2.34%
2011-01-12 0 5.560 5.560 5.590 5.500 5.620 1,919,062 10,671,228 5.5606 2.435 2.435 2.449 2.409 2.462 4,381,080 2.4358 -0.71%
2011-01-11 0 5.600 5.600 5.610 5.300 5.610 3,160,791 17,453,715 5.5219 2.453 2.453 2.457 2.322 2.457 7,215,858 2.4188 4.28%
2011-01-10 0 5.370 5.330 5.390 5.310 5.530 7,028,670 37,531,703 5.3398 2.352 2.335 2.361 2.326 2.422 16,045,946 2.3390 -2.72%
2011-01-07 0 5.520 5.520 5.530 5.470 5.720 12,745,000 70,391,095 5.5230 2.418 2.418 2.422 2.396 2.506 29,095,914 2.4193 -2.65%
2011-01-06 0 5.670 5.660 5.670 5.590 5.860 5,133,000 29,111,095 5.6714 2.484 2.479 2.484 2.449 2.567 11,718,268 2.4842 -2.58%
2011-01-05 0 5.820 5.800 5.860 5.810 5.980 3,481,680 20,462,057 5.8771 2.549 2.541 2.567 2.545 2.619 7,948,424 2.5744 0.69%
2011-01-04 0 5.780 5.740 5.820 5.710 5.820 3,809,299 21,971,694 5.7679 2.532 2.514 2.549 2.501 2.549 8,696,354 2.5265 4.33%
2011-01-03 0 5.540 5.510 5.550 5.500 5.600 595,900 3,300,598 5.5388 2.427 2.414 2.431 2.409 2.453 1,360,397 2.4262 1.47%
2010-12-31 0 5.460 5.410 5.500 5.410 5.670 3,536,500 19,266,500 5.4479 2.392 2.370 2.409 2.370 2.484 8,073,574 2.3864 1.30%
2010-12-30 0 5.390 5.360 5.400 5.300 5.460 1,823,900 9,779,615 5.3619 2.361 2.348 2.365 2.322 2.392 4,163,832 2.3487 0.56%
2010-12-29 0 5.360 5.320 5.360 5.280 5.390 1,430,900 7,646,212 5.3436 2.348 2.330 2.348 2.313 2.361 3,266,641 2.3407 0.19%
2010-12-28 0 5.350 5.320 5.390 5.260 5.520 8,182,000 44,457,880 5.4336 2.343 2.330 2.361 2.304 2.418 18,678,915 2.3801 -2.55%
2010-12-24 0 5.490 5.490 5.520 5.450 5.610 964,500 5,321,655 5.5175 2.405 2.405 2.418 2.387 2.457 2,201,884 2.4169 -0.90%
2010-12-23 0 5.540 5.540 5.590 5.400 5.650 2,079,500 11,591,650 5.5742 2.427 2.427 2.449 2.365 2.475 4,747,348 2.4417 1.28%
2010-12-22 0 5.470 5.470 5.480 5.210 5.600 8,892,655 48,038,953 5.4021 2.396 2.396 2.400 2.282 2.453 20,301,289 2.3663 4.39%
2010-12-21 0 5.240 5.230 5.250 5.200 5.360 7,590,500 39,848,620 5.2498 2.295 2.291 2.300 2.278 2.348 17,328,563 2.2996 -1.32%
2010-12-20 0 5.310 5.300 5.310 5.260 5.480 5,588,500 29,745,570 5.3226 2.326 2.322 2.326 2.304 2.400 12,758,142 2.3315 -3.28%
2010-12-17 0 5.490 5.490 5.500 5.380 5.500 6,875,070 37,572,812 5.4651 2.405 2.405 2.409 2.357 2.409 15,695,288 2.3939 -3.51%
2010-12-16 0 5.690 5.690 5.700 5.620 5.960 3,369,500 19,343,520 5.7408 2.492 2.492 2.497 2.462 2.611 7,692,325 2.5147 -4.53%
2010-12-15 0 5.960 5.960 5.980 5.930 6.200 2,693,000 16,138,405 5.9927 2.611 2.611 2.619 2.598 2.716 6,147,924 2.6250 0.17%
2010-12-14 0 5.950 5.940 5.950 5.810 5.980 5,009,500 29,518,840 5.8926 2.606 2.602 2.606 2.545 2.619 11,436,327 2.5811 0.51%
2010-12-13 0 5.920 5.950 5.960 5.890 6.060 1,643,324 9,816,564 5.9736 2.593 2.606 2.611 2.580 2.654 3,751,590 2.6166 -1.82%
2010-12-10 0 6.030 6.030 6.040 6.010 6.200 1,668,500 10,161,880 6.0904 2.641 2.641 2.646 2.633 2.716 3,809,065 2.6678 -1.47%
2010-12-09 0 6.120 6.080 6.140 6.080 6.270 1,075,000 6,587,080 6.1275 2.681 2.663 2.690 2.663 2.746 2,454,147 2.6841 -1.13%
2010-12-08 0 6.190 6.190 6.200 6.100 6.270 1,861,624 11,542,561 6.2003 2.711 2.711 2.716 2.672 2.746 4,249,953 2.7159 -0.48%
2010-12-07 0 6.220 6.210 6.220 6.010 6.340 4,054,600 25,182,266 6.2108 2.725 2.720 2.725 2.633 2.777 9,256,359 2.7205 -0.96%
2010-12-06 0 6.280 6.250 6.280 6.210 6.550 5,852,797 36,839,091 6.2943 2.751 2.738 2.751 2.720 2.869 13,361,513 2.7571 -4.12%
2010-12-03 0 6.550 6.520 6.550 6.500 6.680 2,138,000 14,022,075 6.5585 2.869 2.856 2.869 2.847 2.926 4,880,900 2.8728 -0.30%
2010-12-02 0 6.570 6.570 6.580 6.460 6.750 3,327,500 21,872,305 6.5732 2.878 2.878 2.882 2.830 2.957 7,596,442 2.8793 -0.90%
2010-12-01 0 6.630 6.570 6.630 6.350 6.800 4,231,500 27,671,270 6.5394 2.904 2.878 2.904 2.782 2.979 9,660,209 2.8645 -2.07%
2010-11-30 0 6.770 6.770 6.780 6.660 6.820 17,164,000 113,326,972 6.6026 2.965 2.965 2.970 2.917 2.987 39,184,172 2.8922 1.65%
2010-11-29 0 6.660 6.590 6.630 6.520 6.660 1,771,127 11,683,367 6.5966 2.917 2.887 2.904 2.856 2.917 4,043,355 2.8895 1.06%
2010-11-26 0 6.590 6.580 6.600 6.560 6.710 2,340,500 15,591,711 6.6617 2.887 2.882 2.891 2.874 2.939 5,343,192 2.9181 -0.45%
2010-11-25 0 6.620 6.620 6.660 6.550 6.900 4,937,040 33,244,406 6.7337 2.900 2.900 2.917 2.869 3.022 11,270,906 2.9496 -1.19%
2010-11-24 0 6.700 6.650 6.700 6.620 6.830 7,598,500 50,985,810 6.7100 2.935 2.913 2.935 2.900 2.992 17,346,827 2.9392 -0.30%
2010-11-23 0 6.720 6.710 6.720 6.650 6.850 5,094,718 34,407,480 6.7536 2.944 2.939 2.944 2.913 3.001 11,630,873 2.9583 0.00%
2010-11-22 0 6.720 6.720 6.740 6.660 6.780 3,076,020 20,622,053 6.7041 2.944 2.944 2.952 2.917 2.970 7,022,331 2.9366 -1.32%
2010-11-19 0 6.810 6.820 6.830 6.640 6.820 3,141,000 21,233,438 6.7601 2.983 2.987 2.992 2.909 2.987 7,170,676 2.9611 3.65%
2010-11-18 0 6.570 6.570 6.580 6.400 6.600 2,581,450 16,901,952 6.5475 2.878 2.878 2.882 2.803 2.891 5,893,264 2.8680 3.46%
2010-11-17 0 6.350 6.340 6.360 6.300 6.570 4,615,200 29,475,595 6.3866 2.782 2.777 2.786 2.760 2.878 10,536,168 2.7976 -4.94%
2010-11-16 0 6.680 6.680 6.690 6.660 6.830 5,097,500 34,085,380 6.6867 2.926 2.926 2.930 2.917 2.992 11,637,224 2.9290 -1.76%
2010-11-15 0 6.800 6.800 6.810 6.630 6.950 2,669,000 18,038,570 6.7586 2.979 2.979 2.983 2.904 3.044 6,093,134 2.9605 -2.02%
2010-11-12 0 6.940 6.920 6.940 6.880 7.150 1,967,000 13,781,280 7.0062 3.040 3.031 3.040 3.014 3.132 4,490,519 3.0690 -2.94%
2010-11-11 0 7.150 7.140 7.170 7.120 7.430 4,371,500 31,498,961 7.2055 3.132 3.128 3.141 3.119 3.255 9,979,819 3.1563 -3.77%
2010-11-10 0 7.430 7.420 7.430 6.960 7.460 10,450,000 74,919,057 7.1693 3.255 3.250 3.255 3.049 3.268 23,856,595 3.1404 5.84%
2010-11-09 0 7.020 7.010 7.030 6.860 7.040 5,107,500 35,663,190 6.9825 3.075 3.071 3.079 3.005 3.084 11,660,054 3.0586 1.30%
2010-11-08 0 6.930 6.920 6.930 6.680 6.940 6,319,903 43,081,900 6.8169 3.036 3.031 3.036 2.926 3.040 14,427,882 2.9860 2.36%
2010-11-05 0 6.770 6.740 6.780 6.750 6.850 7,986,500 54,046,781 6.7673 2.965 2.952 2.970 2.957 3.001 18,232,603 2.9643 -0.15%
2010-11-04 0 6.780 6.760 6.780 6.720 6.920 7,261,620 49,204,818 6.7760 2.970 2.961 2.970 2.944 3.031 16,577,754 2.9681 -0.73%
2010-11-03 0 6.830 6.840 6.850 6.800 6.840 5,610,000 38,210,607 6.8112 2.992 2.996 3.001 2.979 2.996 12,807,225 2.9835 1.04%
2010-11-02 0 6.760 6.760 6.770 6.690 6.780 4,765,600 32,206,681 6.7582 2.961 2.961 2.965 2.930 2.970 10,879,521 2.9603 0.00%
2010-11-01 0 6.760 6.750 6.760 6.450 6.780 16,033,770 107,628,254 6.7126 2.961 2.957 2.961 2.825 2.970 36,603,939 2.9403 4.97%
2010-10-29 0 6.440 6.430 6.440 6.420 6.750 10,586,500 68,907,892 6.5090 2.821 2.817 2.821 2.812 2.957 24,168,215 2.8512 -4.45%
2010-10-28 0 6.740 6.740 6.750 6.700 6.800 5,408,500 36,487,385 6.7463 2.952 2.952 2.957 2.935 2.979 12,347,215 2.9551 0.30%
2010-10-27 0 6.720 6.720 6.730 6.410 6.820 142,984,386 963,310,702 6.7372 2.944 2.944 2.948 2.808 2.987 326,423,026 2.9511 -7.05%
2010-10-26 0 7.230 7.240 7.250 7.180 7.480 1,833,392 13,261,676 7.2334 3.167 3.171 3.176 3.145 3.276 4,185,502 3.1685 -2.17%
2010-10-25 0 7.390 7.380 7.390 7.220 7.590 2,416,363 17,682,771 7.3179 3.237 3.233 3.237 3.163 3.325 5,516,382 3.2055 -1.34%
2010-10-22 0 7.490 7.450 7.500 7.040 7.550 7,511,500 55,650,230 7.4087 3.281 3.263 3.285 3.084 3.307 17,148,212 3.2452 8.55%
2010-10-21 0 6.900 6.900 6.910 6.830 7.000 1,809,000 12,455,215 6.8851 3.022 3.022 3.027 2.992 3.066 4,129,816 3.0159 0.29%
2010-10-20 0 6.880 6.840 6.890 6.710 6.890 2,169,500 14,794,116 6.8191 3.014 2.996 3.018 2.939 3.018 4,952,812 2.9870 0.58%
2010-10-19 0 6.840 6.830 6.840 6.710 6.850 1,189,000 8,094,345 6.8077 2.996 2.992 2.996 2.939 3.001 2,714,401 2.9820 1.79%
2010-10-18 0 6.720 6.720 6.760 6.710 6.870 2,269,000 15,468,425 6.8173 2.944 2.944 2.961 2.939 3.009 5,179,963 2.9862 -1.32%
2010-10-15 0 6.810 6.800 6.810 6.730 6.880 1,307,000 8,885,365 6.7983 2.983 2.979 2.983 2.948 3.014 2,983,787 2.9779 -0.87%
2010-10-14 0 6.870 6.860 6.890 6.720 6.890 2,759,700 18,843,533 6.8281 3.009 3.005 3.018 2.944 3.018 6,300,196 2.9909 2.84%
2010-10-13 0 6.680 6.670 6.680 6.640 6.740 2,126,025 14,199,430 6.6789 2.926 2.922 2.926 2.909 2.952 4,853,562 2.9256 0.00%
2010-10-12 0 6.680 6.670 6.680 6.660 6.990 3,499,000 23,437,945 6.6985 2.926 2.922 2.926 2.917 3.062 7,987,964 2.9342 -2.91%
2010-10-11 0 6.880 6.880 6.890 6.850 6.920 1,320,500 9,086,500 6.8811 3.014 3.014 3.018 3.001 3.031 3,014,606 3.0142 0.29%
2010-10-08 0 6.860 6.850 6.860 6.770 7.020 1,139,940 7,805,964 6.8477 3.005 3.001 3.005 2.965 3.075 2,602,401 2.9995 0.15%
2010-10-07 0 6.850 6.840 6.850 6.820 6.990 2,421,500 16,611,820 6.8601 3.001 2.996 3.001 2.987 3.062 5,528,110 3.0050 -3.25%
2010-10-06 0 7.080 7.070 7.080 6.910 7.150 4,809,500 33,832,155 7.0344 3.101 3.097 3.101 3.027 3.132 10,979,741 3.0813 2.46%
2010-10-05 0 6.910 6.900 6.910 6.760 6.940 4,684,844 32,185,809 6.8702 3.027 3.022 3.027 2.961 3.040 10,695,160 3.0094 4.07%
2010-10-04 0 6.640 6.650 6.670 6.530 6.670 3,126,000 20,628,260 6.5989 2.909 2.913 2.922 2.860 2.922 7,136,432 2.8906 1.84%
2010-09-30 0 6.520 6.510 6.550 6.490 6.680 2,287,500 14,992,745 6.5542 2.856 2.852 2.869 2.843 2.926 5,222,197 2.8710 -0.91%
2010-09-29 0 6.580 6.580 6.590 6.480 6.660 2,512,500 16,491,131 6.5636 2.882 2.882 2.887 2.838 2.917 5,735,856 2.8751 1.54%
2010-09-28 0 6.480 6.470 6.480 6.470 6.840 3,734,000 24,759,250 6.6308 2.838 2.834 2.838 2.834 2.996 8,524,452 2.9045 -3.28%
2010-09-27 0 6.700 6.720 6.730 6.360 6.720 7,527,500 49,636,649 6.5940 2.935 2.944 2.948 2.786 2.944 17,184,739 2.8884 5.85%
2010-09-24 0 6.330 6.330 6.340 6.300 6.340 2,954,500 18,693,960 6.3273 2.773 2.773 2.777 2.760 2.777 6,744,910 2.7716 0.32%
2010-09-22 0 6.310 6.310 6.320 6.220 6.330 2,542,900 15,977,916 6.2833 2.764 2.764 2.768 2.725 2.773 5,805,257 2.7523 0.64%
2010-09-21 0 6.270 6.250 6.270 6.190 6.300 3,964,842 24,824,701 6.2612 2.746 2.738 2.746 2.711 2.760 9,051,448 2.7426 2.12%
2010-09-20 0 6.140 6.140 6.150 5.900 6.150 3,354,100 20,377,762 6.0755 2.690 2.690 2.694 2.584 2.694 7,657,168 2.6613 2.68%
2010-09-17 0 5.980 5.950 5.980 5.800 5.980 4,014,500 23,704,870 5.9048 2.619 2.606 2.619 2.541 2.619 9,164,814 2.5865 1.53%
2010-09-16 0 5.890 5.890 5.900 5.830 6.140 10,707,300 63,442,905 5.9252 2.580 2.580 2.584 2.554 2.690 24,443,993 2.5954 -4.07%
2010-09-15 0 6.140 6.140 6.160 6.130 6.220 3,046,000 18,736,130 6.1511 2.690 2.690 2.698 2.685 2.725 6,953,798 2.6944 -0.49%
2010-09-14 0 6.170 6.170 6.180 6.150 6.300 2,805,000 17,389,425 6.1994 2.703 2.703 2.707 2.694 2.760 6,403,612 2.7156 -0.48%
2010-09-13 0 6.200 6.190 6.200 6.150 6.260 2,531,000 15,667,340 6.1902 2.716 2.711 2.716 2.694 2.742 5,778,090 2.7115 -0.64%
2010-09-10 0 6.240 6.240 6.260 6.210 6.330 660,500 4,124,175 6.2440 2.733 2.733 2.742 2.720 2.773 1,507,874 2.7351 -1.27%
2010-09-09 0 6.320 6.310 6.330 6.270 6.380 2,394,300 15,132,791 6.3203 2.768 2.764 2.773 2.746 2.795 5,466,014 2.7685 0.48%
2010-09-08 0 6.290 6.290 6.300 6.100 6.300 2,821,000 17,469,735 6.1927 2.755 2.755 2.760 2.672 2.760 6,440,139 2.7126 1.13%
2010-09-07 0 6.220 6.220 6.230 6.170 6.300 1,935,500 12,062,005 6.2320 2.725 2.725 2.729 2.703 2.760 4,418,607 2.7298 -0.16%
2010-09-06 0 6.230 6.230 6.240 6.150 6.260 4,234,000 26,398,425 6.2349 2.729 2.729 2.733 2.694 2.742 9,665,916 2.7311 2.30%
2010-09-03 0 6.090 6.090 6.100 6.040 6.100 5,201,000 31,616,918 6.0790 2.668 2.668 2.672 2.646 2.672 11,873,507 2.6628 1.67%
2010-09-02 0 6.090 6.090 6.100 6.060 6.130 3,183,000 19,401,965 6.0955 2.624 2.624 2.628 2.611 2.641 7,387,871 2.6262 0.66%
2010-09-01 0 6.050 6.060 6.080 5.980 6.080 2,528,440 15,248,449 6.0308 2.607 2.611 2.620 2.576 2.620 5,868,611 2.5983 1.00%
2010-08-31 0 5.990 5.990 6.010 5.950 6.020 1,026,500 6,149,015 5.9903 2.581 2.581 2.589 2.564 2.594 2,382,548 2.5809 -0.50%
2010-08-30 0 6.020 6.000 6.020 5.960 6.110 1,314,500 7,906,905 6.0151 2.594 2.585 2.594 2.568 2.632 3,051,007 2.5916 0.00%
2010-08-27 0 6.020 6.010 6.060 5.930 6.120 4,143,000 25,061,767 6.0492 2.594 2.589 2.611 2.555 2.637 9,616,069 2.6062 -1.79%
2010-08-26 0 6.130 6.120 6.160 6.010 6.200 9,105,405 55,947,285 6.1444 2.641 2.637 2.654 2.589 2.671 21,134,010 2.6473 2.17%
2010-08-25 0 6.000 6.000 6.030 5.950 6.100 4,457,000 26,829,370 6.0196 2.585 2.585 2.598 2.564 2.628 10,344,876 2.5935 0.17%
2010-08-24 0 5.990 5.990 6.000 5.970 6.060 4,609,220 27,625,733 5.9936 2.581 2.581 2.585 2.572 2.611 10,698,184 2.5823 -0.17%
2010-08-23 0 6.000 6.030 6.050 5.890 6.100 4,596,000 27,475,925 5.9782 2.585 2.598 2.607 2.538 2.628 10,667,500 2.5757 0.00%
2010-08-20 0 6.000 6.010 6.030 5.960 6.090 3,614,000 21,659,715 5.9933 2.585 2.589 2.598 2.568 2.624 8,388,239 2.5822 -1.48%
2010-08-19 0 6.090 6.090 6.100 6.070 6.160 2,504,500 15,318,425 6.1164 2.624 2.624 2.628 2.615 2.654 5,813,045 2.6352 0.33%
2010-08-18 0 6.070 6.070 6.090 6.030 6.160 5,229,900 31,930,736 6.1054 2.615 2.615 2.624 2.598 2.654 12,138,808 2.6305 1.51%
2010-08-17 0 5.980 5.980 6.000 5.830 6.000 4,752,700 28,316,783 5.9580 2.576 2.576 2.585 2.512 2.585 11,031,207 2.5670 2.40%
2010-08-16 0 5.840 5.830 5.840 5.680 5.870 1,750,500 10,198,235 5.8259 2.516 2.512 2.516 2.447 2.529 4,062,981 2.5100 1.92%
2010-08-13 0 5.730 5.720 5.740 5.610 5.740 1,816,200 10,357,456 5.7028 2.469 2.464 2.473 2.417 2.473 4,215,473 2.4570 1.60%
2010-08-12 0 5.640 5.670 5.680 5.550 5.740 2,629,000 14,837,790 5.6439 2.430 2.443 2.447 2.391 2.473 6,102,014 2.4316 -1.91%
2010-08-11 0 5.750 5.750 5.760 5.720 5.860 1,969,500 11,350,245 5.7630 2.477 2.477 2.482 2.464 2.525 4,571,288 2.4829 -1.54%
2010-08-10 0 5.840 5.840 5.850 5.810 5.960 3,669,000 21,489,450 5.8570 2.516 2.516 2.520 2.503 2.568 8,515,896 2.5235 -1.68%
2010-08-09 0 5.940 5.930 5.950 5.800 5.940 2,184,880 12,905,234 5.9066 2.559 2.555 2.564 2.499 2.559 5,071,194 2.5448 1.37%
2010-08-06 0 5.860 5.860 5.880 5.790 5.970 3,643,810 21,318,943 5.8507 2.525 2.525 2.533 2.495 2.572 8,457,429 2.5207 -1.68%
2010-08-05 0 5.960 5.960 5.980 5.760 5.980 5,543,300 32,756,211 5.9092 2.568 2.568 2.576 2.482 2.576 12,866,222 2.5459 3.47%
2010-08-04 0 5.760 5.760 5.780 5.710 5.840 2,356,100 13,559,402 5.7550 2.482 2.482 2.490 2.460 2.516 5,468,603 2.4795 -0.17%
2010-08-03 0 5.770 5.770 5.800 5.640 5.870 8,293,700 47,800,474 5.7635 2.486 2.486 2.499 2.430 2.529 19,250,010 2.4831 2.12%
2010-08-02 0 5.650 5.650 5.660 5.570 5.670 3,787,500 21,297,125 5.6230 2.434 2.434 2.439 2.400 2.443 8,790,939 2.4226 1.25%
2010-07-30 0 5.580 5.560 5.580 5.540 5.660 5,120,500 28,619,112 5.5891 2.404 2.395 2.404 2.387 2.439 11,884,886 2.4080 0.36%
2010-07-29 0 5.560 5.540 5.590 5.470 5.680 8,421,400 47,085,293 5.5911 2.395 2.387 2.408 2.357 2.447 19,546,407 2.4089 1.28%
2010-07-28 0 5.490 5.480 5.490 5.300 5.520 5,581,966 30,469,830 5.4586 2.365 2.361 2.365 2.283 2.378 12,955,967 2.3518 2.62%
2010-07-27 0 5.350 5.340 5.390 5.310 5.400 3,404,000 18,209,180 5.3493 2.305 2.301 2.322 2.288 2.327 7,900,820 2.3047 -0.74%
2010-07-26 0 5.390 5.370 5.390 5.350 5.590 3,512,900 19,017,304 5.4136 2.322 2.314 2.322 2.305 2.408 8,153,582 2.3324 -2.53%
2010-07-23 0 5.530 5.530 5.550 5.430 5.540 2,794,000 15,290,080 5.4725 2.383 2.383 2.391 2.339 2.387 6,484,986 2.3578 2.22%
2010-07-22 0 5.410 5.410 5.420 5.360 5.460 2,109,500 11,402,980 5.4055 2.331 2.331 2.335 2.309 2.352 4,896,234 2.3289 -0.73%
2010-07-21 0 5.450 5.440 5.460 5.420 5.530 3,497,000 19,156,690 5.4780 2.348 2.344 2.352 2.335 2.383 8,116,677 2.3602 -0.37%
2010-07-20 0 5.470 5.460 5.470 5.400 5.490 2,562,000 13,994,585 5.4624 2.357 2.352 2.357 2.327 2.365 5,946,505 2.3534 0.37%
2010-07-19 0 5.450 5.440 5.450 5.340 5.460 1,515,500 8,198,015 5.4094 2.348 2.344 2.348 2.301 2.352 3,517,536 2.3306 -0.18%
2010-07-16 0 5.460 5.470 5.480 5.400 5.480 3,905,790 21,284,538 5.4495 2.352 2.357 2.361 2.327 2.361 9,065,495 2.3479 0.37%
2010-07-15 0 5.440 5.430 5.440 5.420 5.520 2,353,100 12,855,340 5.4632 2.344 2.339 2.344 2.335 2.378 5,461,639 2.3538 -0.18%
2010-07-14 0 5.450 5.450 5.460 5.410 5.590 4,182,000 22,913,700 5.4791 2.348 2.348 2.352 2.331 2.408 9,706,590 2.3606 -0.73%
2010-07-13 0 5.490 5.490 5.500 5.450 5.670 4,710,000 25,957,095 5.5111 2.365 2.365 2.370 2.348 2.443 10,932,099 2.3744 -2.83%
2010-07-12 0 5.650 5.650 5.670 5.650 5.770 4,850,000 27,702,685 5.7119 2.434 2.434 2.443 2.434 2.486 11,257,044 2.4609 -0.35%
2010-07-09 0 5.670 5.650 5.660 5.490 5.710 7,985,030 44,866,138 5.6188 2.443 2.434 2.439 2.365 2.460 18,533,575 2.4208 2.72%
2010-07-08 0 5.520 5.510 5.530 5.500 5.690 7,305,000 40,675,245 5.5681 2.378 2.374 2.383 2.370 2.451 16,955,198 2.3990 0.36%
2010-07-07 0 5.500 5.490 5.500 5.450 5.570 9,388,500 51,705,504 5.5073 2.370 2.365 2.370 2.348 2.400 21,791,085 2.3728 -3.17%
2010-07-06 0 5.680 5.680 5.690 5.600 5.930 7,030,000 39,969,646 5.6856 2.447 2.447 2.451 2.413 2.555 16,316,912 2.4496 -5.65%
2010-07-05 0 6.020 6.030 6.040 6.010 6.220 4,608,052 28,282,119 6.1375 2.594 2.598 2.602 2.589 2.680 10,695,473 2.6443 -3.83%
2010-07-02 0 6.260 6.260 6.290 6.260 6.650 3,062,215 19,626,782 6.4093 2.697 2.697 2.710 2.697 2.865 7,107,524 2.7614 -3.10%
2010-06-30 0 6.460 6.420 6.460 6.110 6.600 6,442,100 40,685,034 6.3155 2.783 2.766 2.783 2.632 2.844 14,952,372 2.7210 1.73%
2010-06-29 0 6.350 6.350 6.380 6.300 6.600 3,842,500 24,656,570 6.4168 2.736 2.736 2.749 2.714 2.844 8,918,597 2.7646 -1.70%
2010-06-28 0 6.460 6.460 6.480 6.420 6.570 3,128,500 20,380,790 6.5146 2.783 2.783 2.792 2.766 2.831 7,261,374 2.8067 -0.62%
2010-06-25 0 6.500 6.490 6.500 6.420 6.560 3,426,000 22,241,210 6.4919 2.800 2.796 2.800 2.766 2.826 7,951,883 2.7970 -0.91%
2010-06-24 0 6.560 6.560 6.590 6.430 6.590 2,437,500 15,962,435 6.5487 2.826 2.826 2.839 2.770 2.839 5,657,535 2.8214 0.46%
2010-06-23 0 6.530 6.510 6.550 6.400 6.550 3,581,788 23,218,079 6.4823 2.813 2.805 2.822 2.757 2.822 8,313,474 2.7928 0.31%
2010-06-22 0 6.510 6.510 6.580 6.410 6.600 7,711,000 50,152,750 6.5041 2.805 2.805 2.835 2.762 2.844 17,897,540 2.8022 -1.81%
2010-06-21 0 6.630 6.600 6.620 6.240 6.630 7,345,000 47,415,260 6.4554 2.856 2.844 2.852 2.688 2.856 17,048,039 2.7813 6.59%
2010-06-18 0 6.220 6.200 6.250 6.140 6.280 3,108,500 19,323,600 6.2164 2.680 2.671 2.693 2.645 2.706 7,214,953 2.6783 1.14%
2010-06-17 0 6.150 6.140 6.150 6.080 6.300 8,222,500 50,591,790 6.1528 2.650 2.645 2.650 2.620 2.714 19,084,752 2.6509 -0.97%
2010-06-15 0 6.210 6.200 6.220 6.130 6.440 5,880,500 36,814,610 6.2605 2.676 2.671 2.680 2.641 2.775 13,648,876 2.6973 -3.57%
2010-06-14 0 6.440 6.430 6.440 6.400 6.550 4,838,000 31,197,540 6.4484 2.775 2.770 2.775 2.757 2.822 11,229,192 2.7783 -0.62%
2010-06-11 0 6.480 6.460 6.500 6.390 6.550 5,174,000 33,591,815 6.4924 2.792 2.783 2.800 2.753 2.822 12,009,061 2.7972 1.25%
2010-06-10 0 6.400 6.380 6.400 6.150 6.410 2,038,866 12,908,015 6.3310 2.757 2.749 2.757 2.650 2.762 4,732,290 2.7276 2.89%
2010-06-09 0 6.220 6.190 6.240 6.120 6.250 655,000 4,048,205 6.1805 2.680 2.667 2.688 2.637 2.693 1,520,281 2.6628 0.00%
2010-06-08 0 6.220 6.210 6.220 6.160 6.330 493,500 3,082,810 6.2468 2.680 2.676 2.680 2.654 2.727 1,145,433 2.6914 0.65%
2010-06-07 0 6.180 6.180 6.250 6.100 6.280 2,429,000 15,053,890 6.1976 2.663 2.663 2.693 2.628 2.706 5,637,806 2.6702 -1.59%
2010-06-04 0 6.280 6.270 6.280 6.180 6.380 1,984,500 12,531,500 6.3147 2.706 2.701 2.706 2.663 2.749 4,606,104 2.7206 0.64%
2010-06-03 0 6.240 6.240 6.260 6.180 6.330 1,972,000 12,289,840 6.2322 2.688 2.688 2.697 2.663 2.727 4,577,091 2.6851 1.96%
2010-06-02 0 6.120 6.050 6.120 6.020 6.190 1,827,917 11,149,711 6.0997 2.637 2.607 2.637 2.594 2.667 4,242,669 2.6280 1.32%
2010-06-01 0 6.040 6.030 6.060 6.040 6.200 2,526,000 15,502,545 6.1372 2.602 2.598 2.611 2.602 2.671 5,862,947 2.6442 -2.58%
2010-05-31 0 6.200 6.130 6.200 6.100 6.240 4,272,500 26,294,130 6.1543 2.671 2.641 2.671 2.628 2.688 9,916,644 2.6515 3.33%
2010-05-28 0 6.000 5.980 6.000 5.850 6.200 9,017,841 53,877,074 5.9745 2.585 2.576 2.585 2.520 2.671 20,930,770 2.5741 5.82%
2010-05-27 0 5.670 5.650 5.700 5.360 5.840 4,969,000 28,071,525 5.6493 2.443 2.434 2.456 2.309 2.516 11,533,248 2.4340 2.72%
2010-05-26 0 5.520 5.520 5.540 5.500 5.680 4,028,444 22,405,115 5.5617 2.378 2.378 2.387 2.370 2.447 9,350,180 2.3962 0.18%
2010-05-25 0 5.510 5.520 5.540 5.490 5.700 2,617,500 14,556,735 5.5613 2.374 2.378 2.387 2.365 2.456 6,075,322 2.3960 -1.78%
2010-05-24 0 5.610 5.610 5.640 5.440 5.800 4,091,500 23,057,980 5.6356 2.417 2.417 2.430 2.344 2.499 9,496,536 2.4280 -1.58%
2010-05-20 0 5.700 5.690 5.700 5.450 5.890 6,085,500 34,628,520 5.6903 2.456 2.451 2.456 2.348 2.538 14,124,689 2.4516 -1.72%
2010-05-19 0 5.800 5.790 5.800 5.750 6.080 4,949,225 28,958,471 5.8511 2.499 2.495 2.499 2.477 2.620 11,487,350 2.5209 -4.92%
2010-05-18 0 6.100 6.100 6.120 6.030 6.250 7,821,000 47,938,175 6.1294 2.628 2.628 2.637 2.598 2.693 18,152,855 2.6408 -1.29%
2010-05-17 0 6.180 6.170 6.190 6.030 6.230 1,383,500 8,482,095 6.1309 2.663 2.658 2.667 2.598 2.684 3,211,159 2.6414 -2.22%
2010-05-14 0 6.320 6.320 6.350 6.280 6.500 1,269,890 8,093,795 6.3736 2.723 2.723 2.736 2.706 2.800 2,947,466 2.7460 -2.32%
2010-05-13 0 6.470 6.490 6.500 6.220 6.580 6,636,974 42,452,930 6.3964 2.788 2.796 2.800 2.680 2.835 15,404,683 2.7558 4.35%
2010-05-12 0 6.200 6.200 6.220 6.160 6.540 4,971,500 31,079,145 6.2515 2.671 2.671 2.680 2.654 2.818 11,539,051 2.6934 -3.88%
2010-05-11 0 6.450 6.450 6.480 6.250 6.680 8,540,500 55,130,905 6.4552 2.779 2.779 2.792 2.693 2.878 19,822,843 2.7812 4.03%
2010-05-10 0 6.200 6.200 6.220 5.880 6.230 2,943,500 17,916,535 6.0868 2.671 2.671 2.680 2.533 2.684 6,831,982 2.6225 5.08%
2010-05-07 0 5.900 5.860 5.950 5.790 5.950 2,948,100 17,352,325 5.8859 2.542 2.525 2.564 2.495 2.564 6,842,658 2.5359 -1.17%
2010-05-06 0 5.970 5.970 6.000 5.730 6.030 8,587,950 51,065,995 5.9462 2.572 2.572 2.585 2.469 2.598 19,932,976 2.5619 0.34%
2010-05-05 0 5.950 5.930 5.950 5.900 6.150 8,746,500 52,398,740 5.9908 2.564 2.555 2.564 2.542 2.650 20,300,977 2.5811 -4.80%
2010-05-04 0 6.250 6.240 6.250 5.950 6.280 8,142,500 50,664,030 6.2222 2.693 2.688 2.693 2.564 2.706 18,899,069 2.6808 5.40%
2010-05-03 0 5.930 5.930 5.940 5.920 5.990 1,783,500 10,652,679 5.9729 2.555 2.555 2.559 2.551 2.581 4,139,575 2.5734 -1.17%
2010-04-30 0 6.000 5.990 6.000 5.970 6.180 4,082,500 24,638,155 6.0351 2.585 2.581 2.585 2.572 2.663 9,475,646 2.6002 -0.50%
2010-04-29 0 6.030 6.030 6.040 5.980 6.080 3,804,000 22,928,570 6.0275 2.598 2.598 2.602 2.576 2.620 8,829,237 2.5969 1.17%
2010-04-28 0 5.960 5.950 5.960 5.880 6.020 3,408,000 20,426,460 5.9937 2.568 2.564 2.568 2.533 2.594 7,910,105 2.5823 -2.13%
2010-04-27 0 6.090 6.090 6.100 6.010 6.180 1,714,500 10,456,745 6.0990 2.624 2.624 2.628 2.589 2.663 3,979,423 2.6277 0.66%
2010-04-26 0 6.200 6.200 6.210 6.160 6.320 3,786,500 23,552,875 6.2202 2.607 2.607 2.611 2.590 2.657 9,006,518 2.6151 -0.32%
2010-04-23 0 6.220 6.210 6.220 6.110 6.250 4,047,600 25,154,479 6.2147 2.615 2.611 2.615 2.569 2.628 9,627,567 2.6128 0.97%
2010-04-22 0 6.160 6.180 6.210 6.070 6.320 4,301,000 26,448,490 6.1494 2.590 2.598 2.611 2.552 2.657 10,230,301 2.5853 -2.69%
2010-04-21 0 6.330 6.310 6.330 6.300 6.380 2,374,000 15,033,720 6.3327 2.661 2.653 2.661 2.649 2.682 5,646,764 2.6624 0.00%
2010-04-20 0 6.330 6.300 6.330 6.160 6.340 1,278,000 7,972,420 6.2382 2.661 2.649 2.661 2.590 2.665 3,039,834 2.6227 1.61%
2010-04-19 0 6.230 6.230 6.240 6.180 6.280 1,510,500 9,374,650 6.2063 2.619 2.619 2.623 2.598 2.640 3,592,855 2.6092 -1.11%
2010-04-16 0 6.300 6.280 6.350 6.180 6.400 1,528,500 9,570,800 6.2616 2.649 2.640 2.670 2.598 2.691 3,635,670 2.6325 -1.41%
2010-04-15 0 6.390 6.380 6.400 6.330 6.430 1,010,000 6,443,670 6.3799 2.686 2.682 2.691 2.661 2.703 2,402,372 2.6822 0.31%
2010-04-14 0 6.370 6.370 6.400 6.330 6.400 1,914,792 12,174,309 6.3580 2.678 2.678 2.691 2.661 2.691 4,554,498 2.6730 0.31%
2010-04-13 0 6.350 6.310 6.350 6.280 6.460 2,061,000 13,052,163 6.3329 2.670 2.653 2.670 2.640 2.716 4,902,267 2.6625 -0.94%
2010-04-12 0 6.410 6.390 6.410 6.370 6.440 2,540,500 16,288,990 6.4117 2.695 2.686 2.695 2.678 2.707 6,042,799 2.6956 0.79%
2010-04-09 0 6.360 6.330 6.360 6.250 6.450 2,931,500 18,574,360 6.3361 2.674 2.661 2.674 2.628 2.712 6,972,826 2.6638 -0.47%
2010-04-08 0 6.390 6.360 6.390 6.180 6.400 1,571,000 9,892,787 6.2971 2.686 2.674 2.686 2.598 2.691 3,736,759 2.6474 1.43%
2010-04-07 0 6.300 6.290 6.300 6.160 6.300 4,107,500 25,644,226 6.2433 2.649 2.644 2.649 2.590 2.649 9,770,044 2.6248 2.77%
2010-04-01 0 6.130 6.110 6.160 6.070 6.250 5,040,000 30,969,965 6.1448 2.577 2.569 2.590 2.552 2.628 11,988,076 2.5834 -0.97%
2010-03-31 0 6.190 6.150 6.220 6.140 6.290 6,733,000 41,835,960 6.2136 2.602 2.586 2.615 2.581 2.644 16,015,023 2.6123 0.98%
2010-03-30 0 6.130 6.130 6.140 6.000 6.190 6,926,500 42,276,100 6.1035 2.577 2.577 2.581 2.523 2.602 16,475,280 2.5660 3.03%
2010-03-29 0 5.950 5.950 5.960 5.700 6.050 4,475,500 26,510,015 5.9234 2.501 2.501 2.506 2.396 2.544 10,645,364 2.4903 1.02%
2010-03-26 0 5.890 5.880 5.900 5.840 5.950 1,553,500 9,153,565 5.8922 2.476 2.472 2.480 2.455 2.501 3,695,134 2.4772 0.68%
2010-03-25 0 5.850 5.850 5.880 5.840 5.960 1,620,000 9,536,795 5.8869 2.459 2.459 2.472 2.455 2.506 3,853,310 2.4750 -0.17%
2010-03-24 0 5.860 5.840 5.850 5.850 6.030 1,873,500 11,080,215 5.9142 2.464 2.455 2.459 2.459 2.535 4,456,282 2.4864 0.00%
2010-03-23 0 5.860 5.840 5.860 5.800 6.070 3,874,000 23,036,200 5.9464 2.464 2.455 2.464 2.438 2.552 9,214,644 2.5000 -0.17%
2010-03-22 0 5.870 5.880 5.890 5.820 6.000 2,247,000 13,239,275 5.8920 2.468 2.472 2.476 2.447 2.523 5,344,684 2.4771 -2.00%
2010-03-19 0 5.990 5.960 6.000 5.750 6.000 7,035,000 41,687,285 5.9257 2.518 2.506 2.523 2.417 2.523 16,733,356 2.4913 4.17%
2010-03-18 0 5.750 5.740 5.750 5.430 5.770 8,643,500 48,089,118 5.5636 2.417 2.413 2.417 2.283 2.426 20,559,313 2.3390 4.55%
2010-03-17 0 5.500 5.490 5.500 5.400 5.520 5,441,000 29,880,150 5.4917 2.312 2.308 2.312 2.270 2.321 12,941,889 2.3088 2.04%
2010-03-16 0 5.390 5.380 5.390 5.280 5.420 2,878,060 15,500,532 5.3858 2.266 2.262 2.266 2.220 2.279 6,845,715 2.2643 0.75%
2010-03-15 0 5.350 5.340 5.350 5.310 5.400 2,299,000 12,319,910 5.3588 2.249 2.245 2.249 2.232 2.270 5,468,370 2.2529 1.13%
2010-03-12 0 5.290 5.290 5.300 5.200 5.360 3,476,500 18,429,140 5.3011 2.224 2.224 2.228 2.186 2.253 8,269,156 2.2287 1.15%
2010-03-11 0 5.230 5.220 5.230 5.180 5.270 2,145,000 11,167,010 5.2061 2.199 2.195 2.199 2.178 2.216 5,102,068 2.1887 -0.38%
2010-03-10 0 5.250 5.240 5.250 5.180 5.250 1,529,500 7,950,000 5.1978 2.207 2.203 2.207 2.178 2.207 3,638,048 2.1852 0.57%
2010-03-09 0 5.220 5.220 5.230 5.180 5.270 1,305,120 6,795,259 5.2066 2.195 2.195 2.199 2.178 2.216 3,104,341 2.1890 -0.19%
2010-03-08 0 5.230 5.220 5.230 5.200 5.290 1,826,000 9,568,330 5.2400 2.199 2.195 2.199 2.186 2.224 4,343,299 2.2030 1.16%
2010-03-05 0 5.170 5.170 5.180 5.150 5.200 1,401,470 7,244,879 5.1695 2.174 2.174 2.178 2.165 2.186 3,333,518 2.1733 1.17%
2010-03-04 0 5.110 5.150 5.160 5.100 5.240 1,704,000 8,811,405 5.1710 2.148 2.165 2.169 2.144 2.203 4,053,111 2.1740 -0.97%
2010-03-03 0 5.160 5.160 5.190 5.150 5.220 1,138,500 5,901,130 5.1832 2.169 2.169 2.182 2.165 2.195 2,708,021 2.1791 -0.77%
2010-03-02 0 5.200 5.190 5.200 5.120 5.310 1,387,500 7,198,140 5.1878 2.186 2.182 2.186 2.153 2.232 3,300,289 2.1811 0.00%
2010-03-01 0 5.200 5.190 5.200 5.170 5.250 2,860,000 14,839,235 5.1885 2.186 2.182 2.186 2.174 2.207 6,802,758 2.1814 0.58%
2010-02-26 0 5.170 5.150 5.170 5.120 5.290 2,943,240 15,184,974 5.1593 2.174 2.165 2.174 2.153 2.224 7,000,751 2.1690 -0.58%
2010-02-25 0 5.200 5.200 5.250 5.190 5.390 2,169,500 11,410,877 5.2597 2.186 2.186 2.207 2.182 2.266 5,160,343 2.2113 -2.62%
2010-02-24 0 5.340 5.330 5.340 5.290 5.380 2,108,000 11,210,520 5.3181 2.245 2.241 2.245 2.224 2.262 5,014,060 2.2358 -1.48%
2010-02-23 0 5.420 5.400 5.420 5.160 5.430 2,391,500 12,679,210 5.3018 2.279 2.270 2.279 2.169 2.283 5,688,390 2.2290 2.26%
2010-02-22 0 5.300 5.280 5.300 5.130 5.320 2,948,600 15,499,561 5.2566 2.228 2.220 2.228 2.157 2.237 7,013,500 2.2100 3.72%
2010-02-19 0 5.110 5.110 5.120 5.060 5.200 1,955,000 9,984,955 5.1074 2.148 2.148 2.153 2.127 2.186 4,650,137 2.1472 -1.54%
2010-02-18 0 5.190 5.180 5.240 5.010 5.260 3,066,500 15,810,755 5.1560 2.182 2.178 2.203 2.106 2.211 7,293,936 2.1677 4.22%
2010-02-17 0 4.980 4.980 5.020 4.950 5.070 3,415,000 17,137,120 5.0182 2.094 2.094 2.110 2.081 2.132 8,122,873 2.1097 0.20%
2010-02-12 0 4.970 4.970 5.000 4.890 5.010 1,950,500 9,683,230 4.9645 2.089 2.089 2.102 2.056 2.106 4,639,433 2.0872 0.20%
2010-02-11 0 4.960 4.940 4.950 4.880 4.960 1,456,500 7,180,105 4.9297 2.085 2.077 2.081 2.052 2.085 3,464,411 2.0725 1.02%
2010-02-10 0 4.910 4.880 4.920 4.810 4.980 532,647 2,607,675 4.8957 2.064 2.052 2.068 2.022 2.094 1,266,947 2.0582 1.24%
2010-02-09 0 4.850 4.810 4.850 4.650 4.860 900,000 4,295,300 4.7726 2.039 2.022 2.039 1.955 2.043 2,140,728 2.0065 1.46%
2010-02-08 0 4.780 4.750 4.790 4.730 4.900 2,165,500 10,377,485 4.7922 2.010 1.997 2.014 1.989 2.060 5,150,829 2.0147 -1.65%
2010-02-05 0 4.860 4.840 4.870 4.830 4.930 4,789,500 23,526,930 4.9122 2.043 2.035 2.047 2.031 2.073 11,392,240 2.0652 -3.38%
2010-02-04 0 5.030 5.010 5.020 4.900 5.140 4,133,000 20,694,825 5.0072 2.115 2.106 2.110 2.060 2.161 9,830,698 2.1051 -1.76%
2010-02-03 0 5.120 5.120 5.140 4.960 5.170 3,108,700 15,751,215 5.0668 2.153 2.153 2.161 2.085 2.174 7,394,312 2.1302 5.13%
2010-02-02 0 4.870 4.860 4.870 4.820 4.960 4,228,500 20,667,880 4.8878 2.047 2.043 2.047 2.026 2.085 10,057,853 2.0549 2.74%
2010-02-01 0 4.740 4.720 4.800 4.630 4.800 2,281,000 10,796,852 4.7334 1.993 1.984 2.018 1.947 2.018 5,425,556 1.9900 -1.25%
2010-01-29 0 4.800 4.800 4.810 4.710 4.870 1,722,000 8,252,175 4.7922 2.018 2.018 2.022 1.980 2.047 4,095,926 2.0147 -2.04%
2010-01-28 0 4.900 4.890 4.900 4.810 4.950 1,390,000 6,780,930 4.8784 2.060 2.056 2.060 2.022 2.081 3,306,235 2.0510 0.82%
2010-01-27 0 4.860 4.840 4.860 4.700 5.050 2,759,000 13,338,650 4.8346 2.043 2.035 2.043 1.976 2.123 6,562,520 2.0325 -3.19%
2010-01-26 0 5.020 5.040 5.050 4.890 5.100 3,470,800 17,259,290 4.9727 2.110 2.119 2.123 2.056 2.144 8,255,598 2.0906 -0.20%
2010-01-25 0 5.030 5.050 5.060 4.900 5.100 2,227,000 11,122,020 4.9942 2.115 2.123 2.127 2.060 2.144 5,297,112 2.0996 0.60%
2010-01-22 0 5.000 4.990 5.000 4.710 5.100 9,060,230 43,976,587 4.8538 2.102 2.098 2.102 1.980 2.144 21,550,541 2.0406 -3.10%
2010-01-21 0 5.160 5.160 5.170 5.130 5.500 3,419,000 18,063,430 5.2832 2.169 2.169 2.174 2.157 2.312 8,132,387 2.2212 -4.44%
2010-01-20 0 5.400 5.370 5.400 5.250 5.500 7,339,500 39,600,655 5.3956 2.270 2.258 2.270 2.207 2.312 17,457,636 2.2684 4.45%
2010-01-19 0 5.170 5.160 5.170 5.000 5.350 3,385,500 17,400,740 5.1398 2.174 2.169 2.174 2.102 2.249 8,052,705 2.1609 -0.77%
2010-01-18 0 5.210 5.210 5.220 5.170 5.350 4,633,500 24,301,850 5.2448 2.190 2.190 2.195 2.174 2.249 11,021,181 2.2050 -3.52%
2010-01-15 0 5.400 5.390 5.420 5.250 5.520 1,752,500 9,478,615 5.4086 2.270 2.266 2.279 2.207 2.321 4,168,473 2.2739 3.05%
2010-01-14 0 5.240 5.220 5.240 5.180 5.530 4,963,500 26,678,410 5.3749 2.203 2.195 2.203 2.178 2.325 11,806,114 2.2597 1.75%
2010-01-13 0 5.150 5.130 5.150 5.100 5.350 2,919,500 15,173,540 5.1973 2.165 2.157 2.165 2.144 2.249 6,944,283 2.1850 -3.56%
2010-01-12 0 5.340 5.340 5.360 5.030 5.450 6,456,000 34,024,235 5.2702 2.245 2.245 2.253 2.115 2.291 15,356,155 2.2157 6.80%
2010-01-11 0 5.000 4.990 5.000 4.980 5.190 2,742,000 13,920,905 5.0769 2.102 2.098 2.102 2.094 2.182 6,522,084 2.1344 -1.19%
2010-01-08 0 5.060 5.030 5.050 4.980 5.100 4,676,900 23,595,832 5.0452 2.127 2.115 2.123 2.094 2.144 11,124,411 2.1211 2.02%
2010-01-07 0 4.960 4.920 4.960 4.850 5.200 4,131,000 20,523,625 4.9682 2.085 2.068 2.085 2.039 2.186 9,825,941 2.0887 2.48%
2010-01-06 0 4.840 4.810 4.840 4.750 4.950 6,359,000 31,065,425 4.8853 2.035 2.022 2.035 1.997 2.081 15,125,432 2.0539 2.11%
2010-01-05 0 4.740 4.730 4.740 4.440 4.740 9,070,148 41,468,381 4.5720 1.993 1.989 1.993 1.867 1.993 21,574,132 1.9221 6.28%
2010-01-04 0 4.460 4.450 4.460 4.370 4.480 5,024,500 22,279,185 4.4341 1.875 1.871 1.875 1.837 1.883 11,951,208 1.8642 2.06%
2009-12-31 0 4.370 4.370 4.380 4.320 4.450 1,403,500 6,109,175 4.3528 1.837 1.837 1.841 1.816 1.871 3,338,346 1.8300 -0.46%
2009-12-30 0 4.390 4.380 4.400 4.320 4.450 1,912,000 8,385,145 4.3855 1.846 1.841 1.850 1.816 1.871 4,547,857 1.8438 0.46%
2009-12-29 0 4.370 4.350 4.380 4.310 4.390 1,223,160 5,316,389 4.3464 1.837 1.829 1.841 1.812 1.846 2,909,392 1.8273 1.16%
2009-12-28 0 4.320 4.320 4.340 4.280 4.390 1,553,575 6,755,876 4.3486 1.816 1.816 1.825 1.799 1.846 3,695,313 1.8282 0.23%
2009-12-24 0 4.310 4.310 4.320 4.200 4.360 1,246,000 5,316,575 4.2669 1.812 1.812 1.816 1.766 1.833 2,963,719 1.7939 0.23%
2009-12-23 0 4.300 4.300 4.310 4.150 4.320 2,611,000 11,133,640 4.2641 1.808 1.808 1.812 1.745 1.816 6,210,489 1.7927 3.61%
2009-12-22 0 4.150 4.140 4.150 3.930 4.230 4,498,000 18,515,565 4.1164 1.745 1.741 1.745 1.652 1.778 10,698,882 1.7306 -1.19%
2009-12-21 0 4.200 4.170 4.200 4.130 4.340 3,489,000 14,677,985 4.2069 1.766 1.753 1.766 1.736 1.825 8,298,888 1.7687 -1.18%
2009-12-18 0 4.250 4.240 4.250 4.120 4.340 6,934,000 29,121,925 4.1999 1.787 1.783 1.787 1.732 1.825 16,493,119 1.7657 -1.85%
2009-12-17 0 4.330 4.310 4.340 4.250 4.490 11,467,000 50,587,508 4.4116 1.820 1.812 1.825 1.787 1.888 27,275,252 1.8547 -0.23%
2009-12-16 0 4.340 4.340 4.360 4.260 4.530 3,775,500 16,422,630 4.3498 1.825 1.825 1.833 1.791 1.904 8,980,353 1.8287 0.46%
2009-12-15 0 4.320 4.300 4.330 4.200 4.370 3,345,000 14,356,155 4.2918 1.816 1.808 1.820 1.766 1.837 7,956,372 1.8044 -0.46%
2009-12-14 0 4.340 4.330 4.340 4.260 4.400 2,236,500 9,687,645 4.3316 1.825 1.820 1.825 1.791 1.850 5,319,709 1.8211 1.64%
2009-12-11 0 4.270 4.250 4.270 4.230 4.330 1,735,500 7,446,480 4.2907 1.795 1.787 1.795 1.778 1.820 4,128,037 1.8039 0.00%
2009-12-10 0 4.270 4.270 4.290 4.210 4.390 3,374,500 14,522,940 4.3037 1.795 1.795 1.804 1.770 1.846 8,026,540 1.8094 -0.47%
2009-12-09 0 4.290 4.260 4.300 4.210 4.350 3,947,500 16,891,810 4.2791 1.804 1.791 1.808 1.770 1.829 9,389,470 1.7990 -1.61%
2009-12-08 0 4.360 4.360 4.370 4.200 4.380 4,095,500 17,735,050 4.3304 1.833 1.833 1.837 1.766 1.841 9,741,501 1.8206 4.06%
2009-12-07 0 4.190 4.210 4.220 4.180 4.400 2,755,500 11,821,765 4.2902 1.762 1.770 1.774 1.757 1.850 6,554,195 1.8037 -2.56%
2009-12-04 0 4.300 4.300 4.330 4.230 4.390 2,041,500 8,803,355 4.3122 1.808 1.808 1.820 1.778 1.846 4,855,884 1.8129 0.23%
2009-12-03 0 4.290 4.270 4.290 4.150 4.320 2,022,500 8,600,000 4.2522 1.804 1.795 1.804 1.745 1.816 4,810,691 1.7877 2.63%
2009-12-02 0 4.180 4.180 4.240 4.180 4.450 4,445,500 19,230,880 4.3259 1.757 1.757 1.783 1.757 1.871 10,574,006 1.8187 -3.02%
2009-12-01 0 4.310 4.300 4.320 4.100 4.340 10,463,000 44,208,840 4.2253 1.812 1.808 1.816 1.724 1.825 24,887,151 1.7764 7.48%
2009-11-30 0 4.010 4.000 4.010 3.900 4.030 4,317,500 17,168,810 3.9766 1.686 1.682 1.686 1.640 1.694 10,269,547 1.6718 3.89%
2009-11-27 0 3.860 3.860 3.890 3.720 4.060 4,881,500 19,005,240 3.8933 1.623 1.623 1.635 1.564 1.707 11,611,070 1.6368 -4.93%
2009-11-26 0 4.060 4.060 4.070 4.000 4.110 2,931,500 11,887,445 4.0551 1.707 1.707 1.711 1.682 1.728 6,972,826 1.7048 1.50%
2009-11-25 0 4.000 3.970 4.000 3.870 4.000 2,358,500 9,307,615 3.9464 1.682 1.669 1.682 1.627 1.682 5,609,896 1.6591 2.04%
2009-11-24 0 3.920 3.920 3.930 3.920 4.040 671,000 2,649,945 3.9492 1.648 1.648 1.652 1.648 1.698 1,596,032 1.6603 -1.26%
2009-11-23 0 3.970 3.950 3.960 3.950 4.050 1,862,500 7,397,600 3.9719 1.669 1.661 1.665 1.661 1.703 4,430,117 1.6698 -0.75%
2009-11-20 0 4.000 3.980 4.000 3.930 4.040 2,762,500 10,990,415 3.9784 1.682 1.673 1.682 1.652 1.698 6,570,845 1.6726 -0.99%
2009-11-19 0 4.040 4.030 4.090 4.000 4.190 2,754,500 11,152,720 4.0489 1.698 1.694 1.720 1.682 1.762 6,551,817 1.7022 -3.58%
2009-11-18 0 4.190 4.190 4.200 4.050 4.230 9,255,500 38,534,510 4.1634 1.762 1.762 1.766 1.703 1.778 22,015,008 1.7504 1.45%
2009-11-17 0 4.130 4.100 4.130 3.990 4.150 11,309,000 46,087,475 4.0753 1.736 1.724 1.736 1.677 1.745 26,899,435 1.7133 1.47%
2009-11-16 0 4.070 4.050 4.060 3.800 4.080 18,489,500 73,797,895 3.9913 1.711 1.703 1.707 1.598 1.715 43,978,876 1.6780 7.67%
2009-11-13 0 3.780 3.780 3.790 3.730 3.810 3,638,000 13,694,345 3.7643 1.589 1.589 1.593 1.568 1.602 8,653,298 1.5826 -0.26%
2009-11-12 0 3.790 3.770 3.800 3.690 3.800 3,625,500 13,610,080 3.7540 1.593 1.585 1.598 1.551 1.598 8,623,566 1.5782 1.61%
2009-11-11 0 3.730 3.700 3.710 3.650 3.780 4,746,000 17,451,800 3.6772 1.568 1.556 1.560 1.535 1.589 11,288,772 1.5459 0.00%
2009-11-10 0 3.730 3.720 3.730 3.660 3.930 10,902,500 40,507,455 3.7154 1.568 1.564 1.568 1.539 1.652 25,932,540 1.5620 -2.61%
2009-11-09 0 3.830 3.800 3.820 3.650 3.840 3,680,676 13,791,914 3.7471 1.610 1.598 1.606 1.535 1.614 8,754,806 1.5754 4.36%
2009-11-06 0 3.670 3.660 3.670 3.650 3.710 2,054,800 7,560,575 3.6795 1.543 1.539 1.543 1.535 1.560 4,887,520 1.5469 0.00%
2009-11-05 0 3.670 3.650 3.670 3.620 3.710 1,391,000 5,087,710 3.6576 1.543 1.535 1.543 1.522 1.560 3,308,614 1.5377 -0.54%
2009-11-04 0 3.690 3.670 3.700 3.620 3.720 1,896,500 6,978,800 3.6798 1.551 1.543 1.556 1.522 1.564 4,510,989 1.5471 0.00%
2009-11-03 0 3.690 3.640 3.700 3.610 3.740 5,565,500 20,417,872 3.6687 1.551 1.530 1.556 1.518 1.572 13,238,023 1.5424 1.10%
2009-11-02 0 3.650 3.610 3.650 3.570 3.680 4,299,500 15,578,370 3.6233 1.535 1.518 1.535 1.501 1.547 10,226,733 1.5233 -2.14%
2009-10-30 0 3.730 3.720 3.730 3.700 3.820 1,820,000 6,811,110 3.7424 1.568 1.564 1.568 1.556 1.606 4,329,028 1.5734 2.19%
2009-10-29 0 3.650 3.650 3.660 3.610 3.720 3,317,000 12,128,645 3.6565 1.535 1.535 1.539 1.518 1.564 7,889,772 1.5373 -3.18%
2009-10-28 0 3.770 3.760 3.770 3.750 3.900 936,000 3,546,380 3.7889 1.585 1.581 1.585 1.577 1.640 2,226,357 1.5929 -0.79%
2009-10-27 0 3.800 3.800 3.810 3.780 3.890 1,163,000 4,435,280 3.8137 1.598 1.598 1.602 1.589 1.635 2,766,296 1.6033 -2.56%
2009-10-23 0 3.900 3.900 3.910 3.840 3.920 901,500 3,499,175 3.8815 1.640 1.640 1.644 1.614 1.648 2,144,296 1.6319 1.30%
2009-10-22 0 3.850 3.850 3.860 3.850 3.940 568,500 2,209,055 3.8858 1.619 1.619 1.623 1.619 1.656 1,352,226 1.6336 -1.79%
2009-10-21 0 3.920 3.900 3.920 3.800 3.920 1,283,500 4,978,120 3.8786 1.648 1.640 1.648 1.598 1.648 3,052,916 1.6306 2.62%
2009-10-20 0 3.820 3.810 3.820 3.800 3.920 2,549,000 9,843,110 3.8616 1.606 1.602 1.606 1.598 1.648 6,063,017 1.6235 -1.29%
2009-10-19 0 3.870 3.860 3.870 3.850 3.920 1,243,500 4,814,330 3.8716 1.627 1.623 1.627 1.619 1.648 2,957,772 1.6277 -0.77%
2009-10-16 0 3.900 3.900 3.920 3.830 3.920 1,231,500 4,753,410 3.8599 1.640 1.640 1.648 1.610 1.648 2,929,229 1.6228 0.52%
2009-10-15 0 3.880 3.870 3.880 3.850 3.990 1,652,500 6,457,715 3.9078 1.631 1.627 1.631 1.619 1.677 3,930,614 1.6429 -1.77%
2009-10-14 0 3.950 3.930 3.950 3.930 4.020 859,200 3,407,639 3.9661 1.661 1.652 1.661 1.652 1.690 2,043,682 1.6674 -0.75%
2009-10-13 0 3.980 3.970 3.980 3.970 4.050 969,500 3,877,185 3.9992 1.673 1.669 1.673 1.669 1.703 2,306,040 1.6813 -0.25%
2009-10-12 0 3.990 3.970 3.990 3.970 4.060 1,081,983 4,323,794 3.9962 1.677 1.669 1.677 1.669 1.707 2,573,590 1.6801 1.53%
2009-10-09 0 3.930 3.920 3.930 3.910 4.060 2,320,000 9,192,392 3.9622 1.652 1.648 1.652 1.644 1.707 5,518,321 1.6658 -1.26%
2009-10-08 0 3.980 3.970 3.980 3.910 4.060 3,438,500 13,659,309 3.9725 1.673 1.669 1.673 1.644 1.707 8,178,770 1.6701 0.00%
2009-10-07 0 3.980 3.980 3.990 3.910 4.040 6,693,000 26,755,240 3.9975 1.673 1.673 1.677 1.644 1.698 15,919,880 1.6806 3.11%
2009-10-06 0 3.860 3.850 3.860 3.850 3.900 3,473,000 13,419,760 3.8640 1.623 1.619 1.623 1.619 1.640 8,260,831 1.6245 0.52%
2009-10-05 0 3.840 3.830 3.840 3.830 3.870 578,000 2,219,120 3.8393 1.614 1.610 1.614 1.610 1.627 1,374,823 1.6141 1.05%
2009-10-02 0 3.800 3.800 3.810 3.700 3.870 4,308,000 16,207,555 3.7622 1.598 1.598 1.602 1.556 1.627 10,246,951 1.5817 1.33%
2009-09-30 0 3.750 3.720 3.760 3.640 3.770 4,440,500 16,505,493 3.7170 1.577 1.564 1.581 1.530 1.585 10,562,114 1.5627 1.63%
2009-09-29 0 3.690 3.680 3.700 3.690 3.810 1,231,500 4,607,085 3.7410 1.551 1.547 1.556 1.551 1.602 2,929,229 1.5728 0.27%
2009-09-28 0 3.680 3.710 3.720 3.650 3.790 2,896,500 10,747,985 3.7107 1.547 1.560 1.564 1.535 1.593 6,889,576 1.5600 -2.65%
2009-09-25 0 3.780 3.770 3.780 3.750 3.880 5,281,000 19,977,223 3.7828 1.589 1.585 1.589 1.577 1.631 12,561,316 1.5904 -1.82%
2009-09-24 0 3.850 3.840 3.850 3.800 3.920 6,491,500 24,985,978 3.8490 1.619 1.614 1.619 1.598 1.648 15,440,595 1.6182 -2.28%
2009-09-23 0 3.940 3.930 3.960 3.920 4.050 2,806,000 11,151,905 3.9743 1.656 1.652 1.665 1.648 1.703 6,674,314 1.6709 -3.43%
2009-09-22 0 4.080 4.030 4.080 4.020 4.150 897,000 3,653,495 4.0730 1.715 1.694 1.715 1.690 1.745 2,133,592 1.7124 -0.24%
2009-09-21 0 4.090 4.090 4.120 4.050 4.230 1,622,000 6,677,690 4.1169 1.720 1.720 1.732 1.703 1.778 3,858,067 1.7308 -3.08%
2009-09-18 0 4.220 4.260 4.280 3.960 4.260 4,875,000 19,972,090 4.0968 1.774 1.791 1.799 1.665 1.791 11,595,609 1.7224 4.46%
2009-09-17 0 4.110 4.100 4.110 4.060 4.130 3,347,000 13,728,755 4.1018 1.698 1.694 1.698 1.678 1.707 8,099,070 1.6951 1.23%
2009-09-16 0 4.060 4.050 4.060 4.010 4.080 1,748,500 7,084,970 4.0520 1.678 1.674 1.678 1.657 1.686 4,231,020 1.6745 1.75%
2009-09-15 0 3.990 4.000 4.010 3.950 4.080 2,048,000 8,196,090 4.0020 1.649 1.653 1.657 1.632 1.686 4,955,750 1.6539 -1.72%
2009-09-14 0 4.060 4.050 4.060 4.030 4.080 5,723,000 23,243,840 4.0615 1.678 1.674 1.678 1.665 1.686 13,848,514 1.6784 0.00%
2009-09-11 0 4.060 4.050 4.060 4.040 4.140 4,893,500 19,899,150 4.0664 1.678 1.674 1.678 1.670 1.711 11,841,290 1.6805 -0.98%
2009-09-10 0 4.100 4.100 4.110 4.000 4.120 10,179,500 41,369,865 4.0640 1.694 1.694 1.698 1.653 1.703 24,632,351 1.6795 3.80%
2009-09-09 0 3.950 3.950 3.960 3.940 3.980 5,797,000 22,902,210 3.9507 1.632 1.632 1.636 1.628 1.645 14,027,579 1.6327 0.77%
2009-09-08 0 3.920 3.920 3.930 3.850 4.020 9,521,500 37,426,190 3.9307 1.620 1.620 1.624 1.591 1.661 23,040,123 1.6244 0.51%
2009-09-07 0 3.900 3.880 3.890 3.880 4.320 9,814,000 39,421,760 4.0169 1.612 1.603 1.608 1.603 1.785 23,747,914 1.6600 -5.57%
2009-09-04 0 4.130 4.130 4.140 3.940 4.140 4,406,400 17,820,530 4.0442 1.707 1.707 1.711 1.628 1.711 10,662,605 1.6713 6.17%
2009-09-03 0 3.890 3.890 3.900 3.740 3.980 3,343,800 13,019,118 3.8935 1.608 1.608 1.612 1.546 1.645 8,091,326 1.6090 3.18%
2009-09-02 0 3.770 3.760 3.790 3.720 3.850 1,442,500 5,491,535 3.8070 1.558 1.554 1.566 1.537 1.591 3,490,561 1.5733 -1.05%
2009-09-01 0 3.810 3.810 3.850 3.760 3.850 2,806,625 10,700,760 3.8127 1.575 1.575 1.591 1.554 1.591 6,791,470 1.5756 2.14%
2009-08-31 0 3.730 3.720 3.770 3.700 3.910 3,823,725 14,543,877 3.8036 1.541 1.537 1.558 1.529 1.616 9,252,649 1.5719 -3.12%
2009-08-28 0 3.850 3.850 3.860 3.780 3.900 3,728,952 14,207,015 3.8099 1.591 1.591 1.595 1.562 1.612 9,023,317 1.5745 -0.77%
2009-08-27 0 3.880 3.860 3.890 3.810 4.000 3,016,000 11,738,630 3.8921 1.603 1.595 1.608 1.575 1.653 7,298,116 1.6084 -1.52%
2009-08-26 0 3.940 3.930 3.950 3.900 3.990 2,810,500 11,058,314 3.9346 1.628 1.624 1.632 1.612 1.649 6,800,847 1.6260 -0.76%
2009-08-25 0 3.970 3.920 3.970 3.900 3.990 3,248,500 12,839,171 3.9523 1.641 1.620 1.641 1.612 1.649 7,860,719 1.6333 -0.25%
2009-08-24 0 3.980 3.960 4.000 3.920 4.000 1,462,000 5,809,750 3.9738 1.645 1.636 1.653 1.620 1.653 3,537,747 1.6422 0.25%
2009-08-21 0 3.970 3.970 3.980 3.910 4.000 1,353,000 5,378,586 3.9753 1.641 1.641 1.645 1.616 1.653 3,273,989 1.6428 0.00%
2009-08-20 0 3.970 3.960 3.970 3.880 4.000 930,000 3,675,430 3.9521 1.641 1.636 1.641 1.603 1.653 2,250,414 1.6332 1.79%
2009-08-19 0 3.900 3.900 3.930 3.820 4.000 1,898,000 7,484,150 3.9432 1.612 1.612 1.624 1.579 1.653 4,592,780 1.6295 -0.51%
2009-08-18 0 3.920 3.920 3.930 3.790 4.020 3,248,500 12,635,370 3.8896 1.620 1.620 1.624 1.566 1.661 7,860,719 1.6074 -2.73%
2009-08-17 0 4.030 4.030 4.050 3.900 4.290 9,037,000 36,662,390 4.0569 1.665 1.665 1.674 1.612 1.773 21,867,730 1.6766 -5.62%
2009-08-14 0 4.270 4.260 4.270 4.230 4.360 1,829,500 7,872,855 4.3033 1.765 1.760 1.765 1.748 1.802 4,427,024 1.7784 -0.93%
2009-08-13 0 4.310 4.300 4.320 4.270 4.390 1,146,500 4,950,390 4.3178 1.781 1.777 1.785 1.765 1.814 2,774,300 1.7844 1.89%
2009-08-12 0 4.230 4.200 4.230 4.160 4.290 926,000 3,908,645 4.2210 1.748 1.736 1.748 1.719 1.773 2,240,734 1.7444 -1.40%
2009-08-11 0 4.290 4.270 4.290 4.260 4.320 1,264,500 5,434,535 4.2978 1.773 1.765 1.773 1.760 1.785 3,059,837 1.7761 0.00%
2009-08-10 0 4.290 4.290 4.300 4.230 4.390 5,697,500 24,675,995 4.3310 1.773 1.773 1.777 1.748 1.814 13,786,809 1.7898 2.39%
2009-08-07 0 4.190 4.210 4.270 4.160 4.400 6,100,000 26,282,140 4.3085 1.732 1.740 1.765 1.719 1.818 14,760,778 1.7805 -2.56%
2009-08-06 0 4.300 4.270 4.300 4.090 4.320 7,075,500 29,739,680 4.2032 1.777 1.765 1.777 1.690 1.785 17,121,293 1.7370 3.86%
2009-08-05 0 4.140 4.130 4.140 4.080 4.380 2,465,500 10,239,255 4.1530 1.711 1.707 1.711 1.686 1.810 5,966,016 1.7163 -3.94%
2009-08-04 0 4.310 4.310 4.320 4.280 4.440 4,596,000 20,019,250 4.3558 1.781 1.781 1.785 1.769 1.835 11,121,399 1.8001 0.70%
2009-08-03 0 4.280 4.270 4.280 4.100 4.300 12,951,000 53,840,915 4.1573 1.769 1.765 1.769 1.694 1.777 31,338,826 1.7180 4.14%
2009-07-31 0 4.110 4.100 4.110 4.020 4.150 4,152,500 16,861,722 4.0606 1.698 1.694 1.698 1.661 1.715 10,048,218 1.6781 2.75%
2009-07-30 0 4.000 4.040 4.050 3.930 4.180 3,264,500 13,139,605 4.0250 1.653 1.670 1.674 1.624 1.727 7,899,436 1.6634 -2.44%
2009-07-29 0 4.100 4.080 4.100 4.000 4.180 4,059,000 16,722,945 4.1200 1.694 1.686 1.694 1.653 1.727 9,821,967 1.7026 -1.91%
2009-07-28 0 4.180 4.160 4.180 4.080 4.190 5,243,500 21,795,520 4.1567 1.727 1.719 1.727 1.686 1.732 12,688,220 1.7178 -0.24%
2009-07-27 0 4.190 4.170 4.190 4.110 4.190 3,878,000 16,166,945 4.1689 1.732 1.723 1.732 1.698 1.732 9,383,983 1.7228 1.21%
2009-07-24 0 4.140 4.110 4.150 4.040 4.150 10,466,500 42,820,345 4.0912 1.711 1.698 1.715 1.670 1.715 25,326,833 1.6907 2.73%
2009-07-23 0 4.030 4.000 4.030 3.950 4.090 4,359,000 17,476,750 4.0093 1.665 1.653 1.665 1.632 1.690 10,547,907 1.6569 0.75%
2009-07-22 0 4.000 4.000 4.010 3.900 4.100 13,287,000 53,343,785 4.0147 1.653 1.653 1.657 1.612 1.694 32,151,878 1.6591 1.27%
2009-07-21 0 3.950 3.940 3.950 3.600 3.960 19,493,000 74,899,535 3.8424 1.632 1.628 1.632 1.488 1.636 47,169,155 1.5879 9.12%
2009-07-20 0 3.620 3.630 3.640 3.570 3.690 4,934,000 17,806,190 3.6089 1.496 1.500 1.504 1.475 1.525 11,939,292 1.4914 -0.82%
2009-07-17 0 3.650 3.650 3.660 3.520 3.660 4,803,500 17,345,470 3.6110 1.508 1.508 1.513 1.455 1.513 11,623,508 1.4923 9.28%
2009-07-16 0 3.340 - 3.000 3.000 3.680 3,615,000 12,951,975 3.5828 1.380 - 1.240 1.240 1.521 8,747,576 1.4806 -6.96%
2009-07-15 0 3.590 3.550 3.560 3.520 3.620 3,243,500 11,603,845 3.5776 1.484 1.467 1.471 1.455 1.496 7,848,620 1.4785 -0.28%
2009-07-14 0 3.600 3.580 3.600 3.450 3.600 4,437,300 15,716,265 3.5419 1.488 1.479 1.488 1.426 1.488 10,737,377 1.4637 2.86%
2009-07-13 0 3.500 3.490 3.500 3.490 3.630 2,970,500 10,437,575 3.5137 1.446 1.442 1.446 1.442 1.500 7,188,015 1.4521 -3.58%
2009-07-10 0 3.630 3.610 3.630 3.550 3.630 2,390,000 8,591,925 3.5949 1.500 1.492 1.500 1.467 1.500 5,783,321 1.4856 1.40%
2009-07-09 0 3.580 3.560 3.600 3.530 3.700 4,510,500 16,114,070 3.5726 1.479 1.471 1.488 1.459 1.529 10,914,506 1.4764 -0.83%
2009-07-08 0 3.610 3.580 3.610 3.510 3.710 3,274,000 11,709,305 3.5765 1.492 1.479 1.492 1.451 1.533 7,922,424 1.4780 -2.70%
2009-07-07 0 3.710 3.700 3.720 3.670 3.810 1,619,452 6,031,420 3.7244 1.533 1.529 1.537 1.517 1.575 3,918,749 1.5391 -2.11%
2009-07-06 0 3.790 3.750 3.790 3.730 3.830 1,873,790 7,072,269 3.7743 1.566 1.550 1.566 1.541 1.583 4,534,196 1.5598 1.34%
2009-07-03 0 3.740 3.740 3.750 3.610 3.750 3,768,790 13,841,608 3.6727 1.546 1.546 1.550 1.492 1.550 9,119,717 1.5178 -0.27%
2009-07-02 0 3.750 3.740 3.760 3.670 3.900 3,360,680 12,687,566 3.7753 1.550 1.546 1.554 1.517 1.612 8,132,172 1.5602 -2.85%
2009-06-30 0 3.860 3.880 3.890 3.800 3.920 20,361,300 78,773,740 3.8688 1.595 1.603 1.608 1.570 1.620 49,270,267 1.5988 -1.78%
2009-06-29 0 3.930 3.910 3.920 3.870 3.950 4,082,500 15,932,760 3.9027 1.624 1.616 1.620 1.599 1.632 9,878,832 1.6128 1.03%
2009-06-26 0 3.890 3.880 3.890 3.830 3.930 7,319,500 28,425,969 3.8836 1.608 1.603 1.608 1.583 1.624 17,711,724 1.6049 1.83%
2009-06-25 0 3.820 3.830 3.840 3.690 3.850 10,714,500 40,426,835 3.7731 1.579 1.583 1.587 1.525 1.591 25,926,944 1.5593 2.96%
2009-06-24 0 3.710 3.700 3.720 3.580 3.720 7,239,000 26,453,400 3.6543 1.533 1.529 1.537 1.479 1.537 17,516,930 1.5102 4.21%
2009-06-23 0 3.560 3.550 3.570 3.470 3.570 4,315,000 15,164,095 3.5143 1.471 1.467 1.475 1.434 1.475 10,441,436 1.4523 -1.66%
2009-06-22 0 3.620 3.610 3.640 3.590 3.820 9,367,000 34,493,255 3.6824 1.496 1.492 1.504 1.484 1.579 22,666,264 1.5218 -3.21%
2009-06-19 0 3.740 3.710 3.740 3.660 3.850 2,327,000 8,693,615 3.7360 1.546 1.533 1.546 1.513 1.591 5,630,874 1.5439 -0.53%
2009-06-18 0 3.760 3.750 3.760 3.550 3.780 5,088,500 18,756,485 3.6861 1.554 1.550 1.554 1.467 1.562 12,313,151 1.5233 3.87%
2009-06-17 0 3.620 3.600 3.630 3.500 3.710 15,013,000 53,517,660 3.5648 1.496 1.488 1.500 1.446 1.533 36,328,452 1.4732 -3.21%
2009-06-16 0 3.740 3.710 3.740 3.610 3.880 5,744,000 21,322,725 3.7122 1.546 1.533 1.546 1.492 1.603 13,899,329 1.5341 -4.10%
2009-06-15 0 3.900 3.890 3.900 3.890 4.100 16,811,500 67,059,775 3.9889 1.612 1.608 1.612 1.608 1.694 40,680,462 1.6485 -0.26%
2009-06-12 0 3.910 3.910 3.920 3.810 4.020 22,061,880 86,530,254 3.9222 1.616 1.616 1.620 1.575 1.661 53,385,330 1.6209 3.17%
2009-06-11 0 3.790 3.780 3.800 3.590 3.830 11,825,500 44,544,080 3.7668 1.566 1.562 1.570 1.484 1.583 28,615,341 1.5567 4.12%
2009-06-10 0 3.640 3.630 3.640 3.540 3.670 3,843,000 13,812,530 3.5942 1.504 1.500 1.504 1.463 1.517 9,299,290 1.4853 3.12%
2009-06-09 0 3.530 3.530 3.540 3.500 3.690 2,351,500 8,378,470 3.5630 1.459 1.459 1.463 1.446 1.525 5,690,159 1.4724 -1.67%
2009-06-08 0 3.590 3.580 3.600 3.500 3.650 4,230,000 15,190,850 3.5912 1.484 1.479 1.488 1.446 1.508 10,235,753 1.4841 2.57%
2009-06-05 0 3.500 3.490 3.500 3.450 3.600 7,012,000 24,649,540 3.5153 1.446 1.442 1.446 1.426 1.488 16,967,635 1.4527 0.00%
2009-06-04 0 3.500 3.480 3.500 3.440 3.660 3,861,000 13,589,365 3.5196 1.446 1.438 1.446 1.422 1.513 9,342,847 1.4545 -4.11%
2009-06-03 0 3.650 3.620 3.650 3.620 3.700 2,794,500 10,204,785 3.6517 1.508 1.496 1.508 1.496 1.529 6,762,130 1.5091 0.00%
2009-06-02 0 3.650 3.640 3.690 3.630 3.800 5,541,500 20,507,730 3.7008 1.508 1.504 1.525 1.500 1.570 13,409,320 1.5294 -1.88%
2009-06-01 0 3.720 3.700 3.720 3.620 3.750 4,601,000 17,000,840 3.6950 1.537 1.529 1.537 1.496 1.550 11,133,498 1.5270 1.36%
2009-05-29 0 3.670 3.650 3.680 3.640 3.740 2,702,000 9,967,060 3.6888 1.517 1.508 1.521 1.504 1.546 6,538,299 1.5244 0.27%
2009-05-27 0 3.660 3.650 3.660 3.640 3.750 2,439,000 8,949,320 3.6693 1.513 1.508 1.513 1.504 1.550 5,901,891 1.5163 0.27%
2009-05-26 0 3.650 3.630 3.650 3.630 3.780 2,177,000 8,055,060 3.7001 1.508 1.500 1.508 1.500 1.562 5,267,904 1.5291 0.55%
2009-05-25 0 3.630 3.630 3.640 3.500 3.670 3,485,000 12,578,065 3.6092 1.500 1.500 1.504 1.446 1.517 8,433,002 1.4915 1.40%
2009-05-22 0 3.580 3.570 3.600 3.380 3.750 5,502,000 19,302,190 3.5082 1.479 1.475 1.488 1.397 1.550 13,313,738 1.4498 -1.65%
2009-05-21 0 3.640 3.630 3.640 3.600 3.710 3,870,000 14,042,605 3.6286 1.504 1.500 1.504 1.488 1.533 9,364,625 1.4995 -1.62%
2009-05-20 0 3.700 3.690 3.700 3.630 3.800 4,163,000 15,408,980 3.7014 1.529 1.525 1.529 1.500 1.570 10,073,626 1.5296 -1.33%
2009-05-19 0 3.750 3.750 3.760 3.710 3.860 4,053,000 15,222,810 3.7559 1.550 1.550 1.554 1.533 1.595 9,807,448 1.5522 1.08%
2009-05-18 0 3.710 3.700 3.720 3.480 3.780 6,268,000 22,949,830 3.6614 1.533 1.529 1.537 1.438 1.562 15,167,304 1.5131 6.00%
2009-05-15 0 3.500 3.490 3.500 3.400 3.570 8,898,500 31,142,040 3.4997 1.446 1.442 1.446 1.405 1.475 21,532,587 1.4463 4.79%
2009-05-14 0 3.340 3.330 3.340 3.220 3.340 4,329,000 14,276,380 3.2978 1.380 1.376 1.380 1.331 1.380 10,475,313 1.3629 -1.18%
2009-05-13 0 3.380 3.370 3.380 3.120 3.400 5,322,000 17,688,210 3.3236 1.397 1.393 1.397 1.289 1.405 12,878,174 1.3735 8.33%
2009-05-12 0 3.120 3.100 3.150 3.030 3.330 9,125,500 28,904,420 3.1674 1.289 1.281 1.302 1.252 1.376 22,081,882 1.3090 -5.45%
2009-05-11 0 3.300 3.290 3.300 3.280 3.600 9,349,500 32,064,930 3.4296 1.364 1.360 1.364 1.355 1.488 22,623,917 1.4173 -7.30%
2009-05-08 0 3.560 3.530 3.580 3.300 3.570 15,740,500 54,608,155 3.4693 1.471 1.459 1.479 1.364 1.475 38,088,857 1.4337 3.49%
2009-05-07 0 3.440 3.430 3.450 3.100 3.470 18,152,000 58,794,320 3.2390 1.422 1.417 1.426 1.281 1.434 43,924,204 1.3385 13.16%
2009-05-06 0 3.040 3.010 3.030 2.850 3.120 17,569,000 52,834,865 3.0073 1.256 1.244 1.252 1.178 1.289 42,513,460 1.2428 4.83%
2009-05-05 0 2.900 2.890 2.900 2.650 2.930 18,195,000 50,818,150 2.7930 1.198 1.194 1.198 1.095 1.211 44,028,255 1.1542 9.85%
2009-05-04 0 2.640 2.640 2.650 2.600 2.700 13,324,000 35,447,525 2.6604 1.091 1.091 1.095 1.074 1.116 32,241,411 1.0994 1.54%
2009-04-30 0 2.600 2.590 2.600 2.530 2.620 12,595,000 32,506,155 2.5809 1.074 1.070 1.074 1.046 1.083 30,477,377 1.0666 2.36%
2009-04-29 0 2.540 2.530 2.540 2.430 2.540 5,352,500 13,373,390 2.4985 1.050 1.046 1.050 1.004 1.050 12,951,978 1.0325 2.42%
2009-04-28 0 2.610 2.610 2.620 2.530 2.660 8,926,500 23,144,165 2.5927 1.025 1.025 1.029 0.993 1.045 22,732,618 1.0181 0.77%
2009-04-27 0 2.590 2.580 2.590 2.560 2.700 8,726,000 22,949,460 2.6300 1.017 1.013 1.017 1.005 1.060 22,222,016 1.0327 -5.13%
2009-04-24 0 2.730 2.720 2.730 2.600 2.730 13,507,000 36,317,170 2.6888 1.072 1.068 1.072 1.021 1.072 34,397,521 1.0558 5.00%
2009-04-23 0 2.600 2.600 2.610 2.500 2.620 8,943,500 22,844,677 2.5543 1.021 1.021 1.025 0.982 1.029 22,775,911 1.0030 4.42%
2009-04-22 0 2.490 2.480 2.490 2.480 2.640 8,749,500 22,394,710 2.5595 0.978 0.974 0.978 0.974 1.037 22,281,862 1.0051 -4.23%
2009-04-21 0 2.600 2.590 2.600 2.520 2.600 5,356,000 13,666,735 2.5517 1.021 1.017 1.021 0.990 1.021 13,639,825 1.0020 -0.76%
2009-04-20 0 2.620 2.600 2.620 2.560 2.710 21,828,000 57,441,495 2.6316 1.029 1.021 1.029 1.005 1.064 55,588,145 1.0333 2.34%
2009-04-17 0 2.560 2.550 2.560 2.540 2.670 15,761,500 40,893,665 2.5945 1.005 1.001 1.005 0.997 1.048 40,138,930 1.0188 -0.78%
2009-04-16 0 2.580 2.580 2.590 2.440 2.640 13,663,000 34,827,905 2.5491 1.013 1.013 1.017 0.958 1.037 34,794,797 1.0010 4.03%
2009-04-15 0 2.480 2.470 2.490 2.410 2.530 5,228,000 12,908,555 2.4691 0.974 0.970 0.978 0.946 0.993 13,313,855 0.9696 -1.20%
2009-04-14 0 2.510 2.500 2.510 2.510 2.650 11,400,000 29,089,905 2.5517 0.986 0.982 0.986 0.986 1.041 29,031,742 1.0020 0.00%
2009-04-09 0 2.510 2.500 2.510 2.330 2.520 26,290,000 64,261,690 2.4443 0.986 0.982 0.986 0.915 0.990 66,951,271 0.9598 8.66%
2009-04-08 0 2.310 2.310 2.320 2.210 2.320 8,839,000 20,142,230 2.2788 0.907 0.907 0.911 0.868 0.911 22,509,786 0.8948 1.76%
2009-04-07 0 2.270 2.260 2.270 2.260 2.330 9,603,000 21,891,150 2.2796 0.891 0.887 0.891 0.887 0.915 24,455,422 0.8951 -2.58%
2009-04-06 0 2.330 2.330 2.340 2.300 2.430 11,080,000 26,014,230 2.3479 0.915 0.915 0.919 0.903 0.954 28,216,816 0.9219 0.87%
2009-04-03 0 2.310 2.300 2.310 2.280 2.340 11,613,500 26,932,120 2.3190 0.907 0.903 0.907 0.895 0.919 29,575,450 0.9106 0.43%
2009-04-02 0 2.300 2.290 2.300 2.280 2.380 19,802,000 45,890,155 2.3175 0.903 0.899 0.903 0.895 0.935 50,428,645 0.9100 0.00%
2009-04-01 0 2.300 2.300 2.310 2.270 2.370 38,628,500 89,303,345 2.3119 0.903 0.903 0.907 0.891 0.931 98,373,038 0.9078 5.02%
2009-03-31 0 2.190 2.200 2.210 1.960 2.230 42,137,500 90,113,845 2.1386 0.860 0.864 0.868 0.770 0.876 107,309,212 0.8398 9.50%
2009-03-30 0 2.000 1.980 2.000 1.970 2.070 12,612,500 25,617,435 2.0311 0.785 0.777 0.785 0.774 0.813 32,119,548 0.7976 -0.50%
2009-03-27 0 2.010 2.000 2.010 1.970 2.060 8,069,000 16,301,605 2.0203 0.789 0.785 0.789 0.774 0.809 20,548,871 0.7933 0.00%
2009-03-26 0 2.010 2.000 2.050 1.970 2.110 13,279,000 27,137,545 2.0436 0.789 0.785 0.805 0.774 0.829 33,816,886 0.8025 -1.95%
2009-03-25 0 2.050 2.050 2.060 1.900 2.070 17,691,500 35,367,935 1.9991 0.805 0.805 0.809 0.746 0.813 45,053,953 0.7850 4.59%
2009-03-24 0 1.960 1.960 1.970 1.850 1.970 11,593,500 22,181,240 1.9132 0.770 0.770 0.774 0.726 0.774 29,524,517 0.7513 5.95%
2009-03-23 0 1.850 1.830 1.850 1.830 1.910 4,282,500 7,988,460 1.8654 0.726 0.719 0.726 0.719 0.750 10,906,003 0.7325 0.00%
2009-03-20 0 1.850 1.840 1.850 1.820 1.890 1,564,000 2,913,695 1.8630 0.726 0.723 0.726 0.715 0.742 3,982,951 0.7315 0.00%
2009-03-19 0 1.850 1.840 1.850 1.840 1.950 3,142,000 5,891,950 1.8752 0.726 0.723 0.726 0.723 0.766 8,001,555 0.7364 -2.63%
2009-03-18 0 1.900 1.880 1.900 1.800 1.940 4,581,500 8,639,485 1.8857 0.746 0.738 0.746 0.707 0.762 11,667,450 0.7405 5.56%
2009-03-17 0 1.800 1.790 1.800 1.800 1.830 2,666,000 4,832,505 1.8126 0.707 0.703 0.707 0.707 0.719 6,789,353 0.7118 -0.55%
2009-03-16 0 1.810 1.790 1.810 1.790 1.820 1,532,000 2,761,955 1.8028 0.711 0.703 0.711 0.703 0.715 3,901,459 0.7079 0.56%
2009-03-13 0 1.800 1.790 1.800 1.770 1.860 1,270,000 2,306,215 1.8159 0.707 0.703 0.707 0.695 0.730 3,234,238 0.7131 0.00%
2009-03-12 0 1.800 1.780 1.800 1.780 1.830 592,000 1,063,250 1.7960 0.707 0.699 0.707 0.699 0.719 1,507,613 0.7053 -1.64%
2009-03-11 0 1.830 1.820 1.830 1.800 1.870 2,540,500 4,652,600 1.8314 0.719 0.715 0.719 0.707 0.734 6,469,749 0.7191 1.67%
2009-03-10 0 1.800 1.790 1.800 1.770 1.850 1,092,500 1,967,550 1.8010 0.707 0.703 0.707 0.695 0.726 2,782,209 0.7072 0.00%
2009-03-09 0 1.800 1.780 1.800 1.780 1.900 1,383,000 2,506,785 1.8126 0.707 0.699 0.707 0.699 0.746 3,522,009 0.7117 -4.76%
2009-03-06 0 1.890 1.860 1.890 1.780 1.900 1,807,000 3,339,970 1.8484 0.742 0.730 0.742 0.699 0.746 4,601,786 0.7258 0.53%
2009-03-05 0 1.880 1.850 1.880 1.840 1.880 1,073,500 1,998,045 1.8612 0.738 0.726 0.738 0.723 0.738 2,733,822 0.7309 2.17%
2009-03-04 0 1.840 1.810 1.840 1.700 1.840 1,388,000 2,489,320 1.7935 0.723 0.711 0.723 0.668 0.723 3,534,742 0.7042 6.98%
2009-03-03 0 1.720 1.660 1.720 1.620 1.720 942,500 1,564,390 1.6598 0.675 0.652 0.675 0.636 0.675 2,400,212 0.6518 3.61%
2009-03-02 0 1.660 1.640 1.670 1.640 1.660 651,500 1,070,110 1.6425 0.652 0.644 0.656 0.644 0.652 1,659,139 0.6450 -1.19%
2009-02-27 0 1.680 1.650 1.660 1.650 1.700 155,000 259,950 1.6771 0.660 0.648 0.652 0.648 0.668 394,730 0.6586 -0.59%
2009-02-26 0 1.690 1.650 1.700 1.560 1.700 541,500 904,320 1.6700 0.664 0.648 0.668 0.613 0.668 1,379,008 0.6558 1.20%
2009-02-25 0 1.670 1.640 1.670 1.640 1.670 1,123,500 1,854,115 1.6503 0.656 0.644 0.656 0.644 0.656 2,861,155 0.6480 1.21%
2009-02-24 0 1.650 1.640 1.650 1.630 1.680 758,000 1,263,815 1.6673 0.648 0.644 0.648 0.640 0.660 1,930,356 0.6547 -0.60%
2009-02-23 0 1.660 1.640 1.660 1.620 1.680 1,232,000 2,036,575 1.6531 0.652 0.644 0.652 0.636 0.660 3,137,465 0.6491 0.00%
2009-02-20 0 1.660 1.650 1.660 1.630 1.680 547,500 907,530 1.6576 0.652 0.648 0.652 0.640 0.660 1,394,288 0.6509 0.61%
2009-02-19 0 1.650 1.650 1.670 1.640 1.670 509,000 843,970 1.6581 0.648 0.648 0.656 0.644 0.656 1,296,242 0.6511 0.00%
2009-02-18 0 1.650 1.630 1.650 1.630 1.680 248,000 411,035 1.6574 0.648 0.640 0.648 0.640 0.660 631,568 0.6508 -2.37%
2009-02-17 0 1.690 1.690 1.700 1.590 1.690 896,500 1,470,055 1.6398 0.664 0.664 0.668 0.624 0.664 2,283,066 0.6439 0.60%
2009-02-16 0 1.680 1.660 1.680 1.640 1.690 608,000 1,014,190 1.6681 0.660 0.652 0.660 0.644 0.664 1,548,360 0.6550 1.82%
2009-02-13 0 1.650 1.630 1.650 1.630 1.660 1,029,000 1,687,870 1.6403 0.648 0.640 0.648 0.640 0.652 2,620,497 0.6441 0.00%
2009-02-12 0 1.650 1.640 1.650 1.570 1.650 1,061,500 1,735,280 1.6347 0.648 0.644 0.648 0.616 0.648 2,703,263 0.6419 3.77%
2009-02-11 0 1.590 1.590 1.600 1.550 1.610 578,500 920,590 1.5913 0.624 0.624 0.628 0.609 0.632 1,473,234 0.6249 -0.62%
2009-02-10 0 1.600 1.570 1.600 1.550 1.600 1,013,500 1,588,635 1.5675 0.628 0.616 0.628 0.609 0.628 2,581,024 0.6155 1.27%
2009-02-09 0 1.580 1.550 1.580 1.560 1.600 557,500 881,115 1.5805 0.620 0.609 0.620 0.613 0.628 1,419,754 0.6206 -1.25%
2009-02-06 0 1.600 1.580 1.600 1.570 1.640 660,500 1,065,335 1.6129 0.628 0.620 0.628 0.616 0.644 1,682,058 0.6334 0.00%
2009-02-05 0 1.600 1.580 1.600 1.550 1.610 925,000 1,457,670 1.5759 0.628 0.620 0.628 0.609 0.632 2,355,646 0.6188 1.27%
2009-02-04 0 1.580 1.570 1.580 1.550 1.620 979,500 1,552,130 1.5846 0.620 0.616 0.620 0.609 0.636 2,494,438 0.6222 -1.25%
2009-02-03 0 1.600 1.560 1.600 1.580 1.640 468,000 750,005 1.6026 0.628 0.613 0.628 0.620 0.644 1,191,829 0.6293 -2.44%
2009-02-02 0 1.640 1.600 1.640 1.550 1.670 148,000 241,015 1.6285 0.644 0.628 0.644 0.609 0.656 376,903 0.6395 -2.38%
2009-01-30 0 1.680 1.630 1.680 1.650 1.690 416,000 699,160 1.6807 0.660 0.640 0.660 0.648 0.664 1,059,404 0.6600 0.00%
2009-01-29 0 1.680 1.680 1.690 1.600 1.700 699,500 1,156,210 1.6529 0.660 0.660 0.664 0.628 0.668 1,781,377 0.6491 1.82%
2009-01-23 0 1.650 1.500 1.650 1.550 1.660 785,500 1,269,980 1.6168 0.648 0.589 0.648 0.609 0.652 2,000,389 0.6349 -0.60%
2009-01-22 0 1.660 1.650 1.660 1.600 1.660 338,500 558,565 1.6501 0.652 0.648 0.652 0.628 0.652 862,039 0.6480 2.47%
2009-01-21 0 1.620 1.610 1.620 1.560 1.640 401,500 642,115 1.5993 0.636 0.632 0.636 0.613 0.644 1,022,478 0.6280 -1.82%
2009-01-20 0 1.650 1.630 1.650 1.560 1.660 350,500 574,630 1.6395 0.648 0.640 0.648 0.613 0.652 892,599 0.6438 0.00%
2009-01-19 0 1.650 1.630 1.650 1.560 1.670 754,000 1,232,330 1.6344 0.648 0.640 0.648 0.613 0.656 1,920,170 0.6418 1.85%
2009-01-16 0 1.620 1.580 1.620 1.560 1.640 799,000 1,284,085 1.6071 0.636 0.620 0.636 0.613 0.644 2,034,769 0.6311 0.00%
2009-01-15 0 1.620 1.600 1.620 1.570 1.680 816,500 1,305,045 1.5983 0.636 0.628 0.636 0.616 0.660 2,079,335 0.6276 -4.71%
2009-01-14 0 1.700 1.700 1.710 1.660 1.740 1,128,000 1,930,910 1.7118 0.668 0.668 0.671 0.652 0.683 2,872,614 0.6722 0.59%
2009-01-13 0 1.690 1.670 1.690 1.600 1.720 1,130,500 1,873,165 1.6569 0.664 0.656 0.664 0.628 0.675 2,878,981 0.6506 2.42%
2009-01-12 0 1.650 1.620 1.650 1.610 1.740 134,500 225,555 1.6770 0.648 0.636 0.648 0.632 0.683 342,524 0.6585 -6.78%
2009-01-09 0 1.770 1.750 1.770 1.700 1.840 1,174,500 2,082,935 1.7735 0.695 0.687 0.695 0.668 0.723 2,991,033 0.6964 -0.56%
2009-01-08 0 1.780 1.750 1.780 1.750 1.850 481,500 861,005 1.7882 0.699 0.687 0.699 0.687 0.726 1,226,209 0.7022 -4.81%
2009-01-07 0 1.870 1.870 1.880 1.780 1.900 1,475,000 2,722,315 1.8456 0.734 0.734 0.738 0.699 0.746 3,756,300 0.7247 -1.58%
2009-01-06 0 1.900 1.900 1.920 1.740 1.900 1,399,000 2,622,615 1.8746 0.746 0.746 0.754 0.683 0.746 3,562,755 0.7361 1.60%
2009-01-05 0 1.870 1.860 1.870 1.710 1.880 2,182,500 3,962,785 1.8157 0.734 0.730 0.734 0.671 0.738 5,558,051 0.7130 4.47%
2009-01-02 0 1.790 1.760 1.800 1.680 1.800 1,029,500 1,793,635 1.7422 0.703 0.691 0.707 0.660 0.707 2,621,770 0.6841 0.00%
2008-12-31 0 1.790 1.780 1.790 1.700 1.800 2,958,000 5,243,845 1.7728 0.703 0.699 0.703 0.668 0.707 7,532,973 0.6961 2.29%
2008-12-30 0 1.750 1.730 1.750 1.700 1.790 3,191,000 5,590,420 1.7519 0.687 0.679 0.687 0.668 0.703 8,126,341 0.6879 2.94%
2008-12-29 0 1.700 1.650 1.700 1.530 1.710 2,470,000 4,053,680 1.6412 0.668 0.648 0.668 0.601 0.671 6,290,211 0.6444 4.29%
2008-12-24 0 1.630 1.630 1.640 1.530 1.630 845,500 1,347,695 1.5940 0.640 0.640 0.644 0.601 0.640 2,153,188 0.6259 3.16%
2008-12-23 0 1.580 1.560 1.580 1.500 1.600 1,449,000 2,254,190 1.5557 0.620 0.613 0.620 0.589 0.628 3,690,087 0.6109 -2.47%
2008-12-22 0 1.620 1.610 1.620 1.550 1.680 6,716,500 10,388,095 1.5467 0.636 0.632 0.636 0.609 0.660 17,104,534 0.6073 4.52%
2008-12-19 0 1.550 1.530 1.550 1.520 1.570 772,500 1,196,180 1.5485 0.609 0.601 0.609 0.597 0.616 1,967,282 0.6080 1.31%
2008-12-18 0 1.530 1.510 1.540 1.510 1.560 1,187,000 1,813,005 1.5274 0.601 0.593 0.605 0.593 0.613 3,022,866 0.5998 -1.92%
2008-12-17 0 1.560 1.530 1.560 1.540 1.580 2,624,000 3,967,420 1.5120 0.613 0.601 0.613 0.605 0.620 6,682,394 0.5937 1.96%
2008-12-16 0 1.530 1.530 1.550 1.450 1.620 2,093,500 3,155,435 1.5073 0.601 0.601 0.609 0.569 0.636 5,331,399 0.5919 -1.29%
2008-12-15 0 1.550 1.490 1.550 1.480 1.640 1,644,000 2,510,265 1.5269 0.609 0.585 0.609 0.581 0.644 4,186,683 0.5996 1.31%
2008-12-12 0 1.530 1.490 1.530 1.480 1.600 1,700,500 2,627,845 1.5453 0.601 0.585 0.601 0.581 0.628 4,330,568 0.6068 -4.38%
2008-12-11 0 1.600 1.590 1.600 1.550 1.620 2,618,500 4,133,665 1.5786 0.628 0.624 0.628 0.609 0.636 6,668,387 0.6199 2.56%
2008-12-10 0 1.560 1.520 1.560 1.470 1.560 1,878,500 2,837,090 1.5103 0.613 0.597 0.613 0.577 0.613 4,783,871 0.5931 4.70%
2008-12-09 0 1.490 1.470 1.490 1.460 1.510 2,917,400 4,340,528 1.4878 0.585 0.577 0.585 0.573 0.593 7,429,579 0.5842 0.68%
2008-12-08 0 1.480 1.460 1.480 1.380 1.480 4,175,500 5,964,935 1.4286 0.581 0.573 0.581 0.542 0.581 10,633,512 0.5610 3.50%
2008-12-05 0 1.430 1.420 1.430 1.400 1.480 1,785,000 2,564,060 1.4364 0.562 0.558 0.562 0.550 0.581 4,545,760 0.5641 -4.03%
2008-12-04 0 1.490 1.440 1.490 1.450 1.530 4,872,000 7,253,855 1.4889 0.585 0.565 0.585 0.569 0.601 12,407,250 0.5846 -2.61%
2008-12-03 0 1.530 1.520 1.530 1.480 1.540 1,140,500 1,731,870 1.5185 0.601 0.597 0.601 0.581 0.605 2,904,447 0.5963 3.38%
2008-12-02 0 1.480 1.470 1.480 1.480 1.540 189,000 281,855 1.4913 0.581 0.577 0.581 0.581 0.605 481,316 0.5856 -4.52%
2008-12-01 0 1.550 1.510 1.550 1.480 1.560 1,804,000 2,733,445 1.5152 0.609 0.593 0.609 0.581 0.613 4,594,146 0.5950 3.33%
2008-11-28 0 1.500 1.470 1.500 1.470 1.510 302,000 447,840 1.4829 0.589 0.577 0.589 0.577 0.593 769,086 0.5823 0.00%
2008-11-27 0 1.500 1.470 1.500 1.460 1.530 1,587,000 2,369,635 1.4932 0.589 0.577 0.589 0.573 0.601 4,041,524 0.5863 0.00%
2008-11-26 0 1.500 1.500 1.520 1.500 1.620 686,500 1,065,195 1.5516 0.589 0.589 0.597 0.589 0.636 1,748,271 0.6093 -5.06%
2008-11-25 0 1.580 1.580 1.600 1.550 1.630 984,000 1,556,390 1.5817 0.620 0.620 0.628 0.609 0.640 2,505,898 0.6211 3.27%
2008-11-24 0 1.530 1.500 1.530 1.490 1.530 1,545,500 2,330,000 1.5076 0.601 0.589 0.601 0.585 0.601 3,935,838 0.5920 0.00%
2008-11-21 0 1.530 1.510 1.530 1.490 1.560 2,937,000 4,429,225 1.5081 0.601 0.593 0.601 0.585 0.613 7,479,493 0.5922 0.66%
2008-11-20 0 1.520 1.510 1.520 1.490 1.620 2,980,500 4,559,770 1.5299 0.597 0.593 0.597 0.585 0.636 7,590,272 0.6007 -1.94%
2008-11-19 0 1.550 1.530 1.550 1.480 1.550 3,139,000 4,726,975 1.5059 0.609 0.601 0.609 0.581 0.609 7,993,916 0.5913 4.73%
2008-11-18 0 1.480 1.470 1.480 1.450 1.570 2,841,000 4,203,830 1.4797 0.581 0.577 0.581 0.569 0.616 7,235,016 0.5810 -5.13%
2008-11-17 0 1.560 1.550 1.560 1.470 1.560 2,143,500 3,240,365 1.5117 0.613 0.609 0.613 0.577 0.613 5,458,731 0.5936 4.00%
2008-11-14 0 1.500 1.470 1.500 1.400 1.500 2,351,500 3,392,610 1.4427 0.589 0.577 0.589 0.550 0.589 5,988,433 0.5665 9.49%
2008-11-13 0 1.370 1.350 1.370 1.280 1.370 4,223,000 5,533,255 1.3103 0.538 0.530 0.538 0.503 0.538 10,754,478 0.5145 5.38%
2008-11-12 0 1.300 1.290 1.300 1.260 1.310 1,557,500 2,011,180 1.2913 0.510 0.507 0.510 0.495 0.514 3,966,398 0.5071 -0.76%
2008-11-11 0 1.310 1.280 1.300 1.240 1.340 7,445,500 9,391,490 1.2614 0.514 0.503 0.510 0.487 0.526 18,961,038 0.4953 3.97%
2008-11-10 0 1.260 1.260 1.270 1.240 1.350 4,228,500 5,399,895 1.2770 0.495 0.495 0.499 0.487 0.530 10,768,484 0.5015 3.28%
2008-11-07 0 1.220 1.210 1.220 1.160 1.260 4,522,000 5,427,710 1.2003 0.479 0.475 0.479 0.456 0.495 11,515,924 0.4713 4.27%
2008-11-06 0 1.170 1.150 1.170 1.100 1.180 11,849,500 13,562,035 1.1445 0.459 0.452 0.459 0.432 0.463 30,176,458 0.4494 -2.50%
2008-11-05 0 1.200 1.190 1.200 1.180 1.280 12,160,000 14,917,935 1.2268 0.471 0.467 0.471 0.463 0.503 30,967,191 0.4817 6.19%
2008-11-04 0 1.130 1.110 1.130 1.100 1.280 12,576,500 14,832,850 1.1794 0.444 0.436 0.444 0.432 0.503 32,027,868 0.4631 2.73%
2008-11-03 0 1.100 1.070 1.100 0.990 1.110 15,043,000 15,879,335 1.0556 0.432 0.420 0.432 0.389 0.436 38,309,166 0.4145 10.00%
2008-10-31 0 1.000 0.990 1.000 0.970 1.020 9,338,000 9,264,055 0.9921 0.393 0.389 0.393 0.381 0.401 23,780,562 0.3896 0.00%
2008-10-30 0 1.000 0.990 1.000 1.000 1.100 3,267,500 3,300,295 1.0100 0.393 0.389 0.393 0.393 0.432 8,321,159 0.3966 2.04%
2008-10-29 0 0.980 0.960 0.980 0.950 1.030 1,404,500 1,379,675 0.9823 0.385 0.377 0.385 0.373 0.404 3,576,762 0.3857 -2.00%
2008-10-28 0 1.000 0.950 1.000 0.930 1.040 1,593,000 1,554,880 0.9761 0.393 0.373 0.393 0.365 0.408 4,056,804 0.3833 2.04%
2008-10-27 0 0.980 0.930 0.980 0.900 1.070 3,954,600 3,846,669 0.9727 0.385 0.365 0.385 0.353 0.420 10,070,958 0.3820 -8.41%
2008-10-24 0 1.070 1.040 1.070 1.030 1.170 3,603,000 3,820,270 1.0603 0.420 0.408 0.420 0.404 0.459 9,175,558 0.4164 -6.96%
2008-10-23 0 1.150 1.100 1.150 0.990 1.220 9,684,500 10,499,980 1.0842 0.452 0.432 0.452 0.389 0.479 24,662,974 0.4257 -4.17%
2008-10-22 0 1.200 1.180 1.200 1.090 1.260 22,306,000 27,299,235 1.2239 0.471 0.463 0.471 0.428 0.495 56,805,441 0.4806 -4.00%
2008-10-21 0 1.250 1.250 1.260 1.230 1.330 2,693,500 3,387,960 1.2578 0.491 0.491 0.495 0.483 0.522 6,859,386 0.4939 -4.58%
2008-10-20 0 1.310 1.290 1.310 1.230 1.400 6,176,500 7,946,715 1.2866 0.514 0.507 0.514 0.483 0.550 15,729,347 0.5052 -5.07%
2008-10-17 0 1.380 1.330 1.380 1.240 1.400 5,643,500 7,342,695 1.3011 0.542 0.522 0.542 0.487 0.550 14,371,985 0.5109 -2.82%
2008-10-16 0 1.420 1.420 1.430 1.200 1.530 5,431,500 7,548,250 1.3897 0.558 0.558 0.562 0.471 0.601 13,832,097 0.5457 -8.39%
2008-10-15 0 1.550 1.480 1.550 1.470 1.690 6,415,000 9,914,055 1.5454 0.609 0.581 0.609 0.577 0.664 16,336,721 0.6069 -6.63%
2008-10-14 0 1.660 1.660 1.690 1.650 1.880 3,285,500 5,708,765 1.7376 0.652 0.652 0.664 0.648 0.738 8,366,999 0.6823 -6.74%
2008-10-13 0 1.780 1.760 1.780 1.540 1.780 2,180,000 3,581,825 1.6430 0.699 0.691 0.699 0.605 0.699 5,551,684 0.6452 7.88%
2008-10-10 0 1.650 1.650 1.660 1.580 1.800 5,930,500 9,738,645 1.6421 0.648 0.648 0.652 0.620 0.707 15,102,872 0.6448 -10.33%
2008-10-09 0 1.840 1.800 1.840 1.760 1.860 1,847,000 3,364,805 1.8218 0.723 0.707 0.723 0.691 0.730 4,703,651 0.7154 0.00%
2008-10-08 0 1.840 1.830 1.840 1.780 1.900 3,490,500 6,427,805 1.8415 0.723 0.719 0.723 0.699 0.746 8,889,061 0.7231 -4.17%
2008-10-06 0 1.920 1.890 1.920 1.850 1.960 1,660,000 3,129,410 1.8852 0.754 0.742 0.754 0.726 0.770 4,227,429 0.7403 0.00%
2008-10-03 0 1.920 1.910 1.930 1.850 1.950 2,040,500 3,863,645 1.8935 0.754 0.750 0.758 0.726 0.766 5,196,427 0.7435 2.13%
2008-10-02 0 1.880 1.870 1.880 1.860 1.980 2,510,500 4,738,735 1.8876 0.738 0.734 0.738 0.730 0.777 6,393,350 0.7412 -1.05%
2008-09-30 0 1.900 1.880 1.900 1.600 1.920 2,586,500 4,778,040 1.8473 0.746 0.738 0.746 0.628 0.754 6,586,895 0.7254 1.06%
2008-09-29 0 1.880 1.870 1.880 1.840 2.000 2,102,500 4,008,460 1.9065 0.738 0.734 0.738 0.723 0.785 5,354,319 0.7486 -3.09%
2008-09-26 0 1.940 1.910 1.940 1.910 2.030 3,790,500 7,421,590 1.9579 0.762 0.750 0.762 0.750 0.797 9,653,054 0.7688 -2.02%
2008-09-25 0 1.980 1.960 1.980 1.930 2.030 4,684,500 9,320,565 1.9897 0.777 0.770 0.777 0.758 0.797 11,929,754 0.7813 -1.98%
2008-09-24 0 2.020 1.980 2.020 1.910 2.060 3,881,000 7,581,065 1.9534 0.793 0.777 0.793 0.750 0.809 9,883,525 0.7670 5.21%
2008-09-23 0 1.920 1.880 1.920 1.820 1.920 2,567,500 4,773,870 1.8593 0.754 0.738 0.754 0.715 0.754 6,538,508 0.7301 0.52%
2008-09-22 0 1.910 1.890 1.900 1.850 2.100 4,423,000 8,486,335 1.9187 0.750 0.742 0.746 0.726 0.825 11,263,806 0.7534 -4.50%
2008-09-19 0 2.000 1.990 2.000 1.850 2.070 7,181,500 14,000,555 1.9495 0.785 0.781 0.785 0.726 0.813 18,288,724 0.7655 11.11%
2008-09-18 0 1.800 1.790 1.800 1.690 1.850 3,838,000 6,725,910 1.7525 0.707 0.703 0.707 0.664 0.726 9,774,020 0.6881 -2.70%
2008-09-17 0 1.850 1.850 1.870 1.750 1.970 3,711,000 6,859,695 1.8485 0.726 0.726 0.734 0.687 0.774 9,450,596 0.7258 -1.60%
2008-09-16 0 1.880 1.870 1.880 1.850 1.960 3,011,500 5,678,575 1.8856 0.738 0.734 0.738 0.726 0.770 7,669,218 0.7404 -5.05%
2008-09-12 0 1.980 1.960 1.980 1.950 2.140 5,588,500 11,173,405 1.9994 0.777 0.770 0.777 0.766 0.840 14,231,920 0.7851 -1.00%
2008-09-11 0 2.000 1.980 2.000 1.940 2.150 4,341,000 9,024,760 2.0790 0.785 0.777 0.785 0.762 0.844 11,054,982 0.8164 -1.96%
2008-09-10 0 2.090 2.090 2.120 2.090 2.150 3,083,500 6,503,780 2.1092 0.801 0.801 0.813 0.801 0.824 8,045,042 0.8084 -1.42%
2008-09-09 0 2.120 2.120 2.130 2.100 2.190 3,421,000 7,296,995 2.1330 0.813 0.813 0.816 0.805 0.839 8,925,600 0.8175 -1.85%
2008-09-08 0 2.160 2.150 2.160 2.140 2.240 3,921,000 8,509,580 2.1703 0.828 0.824 0.828 0.820 0.859 10,230,131 0.8318 0.93%
2008-09-05 0 2.140 2.120 2.140 2.050 2.150 2,982,000 6,265,080 2.1010 0.820 0.813 0.820 0.786 0.824 7,780,222 0.8053 -2.73%
2008-09-04 0 2.200 2.180 2.200 2.160 2.260 1,957,000 4,281,625 2.1879 0.843 0.836 0.843 0.828 0.866 5,105,934 0.8386 0.46%
2008-09-03 0 2.190 2.160 2.190 2.170 2.260 3,277,000 7,248,415 2.2119 0.839 0.828 0.839 0.832 0.866 8,549,895 0.8478 -1.79%
2008-09-02 0 2.230 2.220 2.230 2.220 2.320 4,600,500 10,357,225 2.2513 0.855 0.851 0.855 0.851 0.889 12,002,989 0.8629 0.90%
2008-09-01 0 2.210 2.200 2.210 2.110 2.250 4,980,500 10,960,680 2.2007 0.847 0.843 0.847 0.809 0.862 12,994,432 0.8435 3.27%
2008-08-29 0 2.140 2.120 2.140 2.060 2.150 4,700,000 9,797,190 2.0845 0.820 0.813 0.820 0.790 0.824 12,262,590 0.7989 2.88%
2008-08-28 0 2.080 2.050 2.080 2.000 2.200 5,100,500 10,742,805 2.1062 0.797 0.786 0.797 0.767 0.843 13,307,519 0.8073 -4.15%
2008-08-27 0 2.170 2.150 2.170 2.110 2.200 5,941,500 12,719,180 2.1407 0.832 0.824 0.832 0.809 0.843 15,501,740 0.8205 3.33%
2008-08-26 0 2.100 2.080 2.100 2.010 2.100 1,296,000 2,656,175 2.0495 0.805 0.797 0.805 0.770 0.805 3,381,344 0.7855 3.45%
2008-08-25 0 2.030 2.020 2.030 1.900 2.080 5,458,000 10,943,815 2.0051 0.778 0.774 0.778 0.728 0.797 14,240,259 0.7685 4.10%
2008-08-21 0 1.950 1.940 1.950 1.850 2.000 6,316,000 12,269,140 1.9425 0.747 0.744 0.747 0.709 0.767 16,478,834 0.7445 4.28%
2008-08-20 0 1.870 1.870 1.880 1.820 1.890 8,833,000 16,478,285 1.8655 0.717 0.717 0.721 0.698 0.724 23,045,842 0.7150 3.89%
2008-08-19 0 1.800 1.790 1.800 1.760 1.940 3,831,500 6,970,260 1.8192 0.690 0.686 0.690 0.675 0.744 9,996,620 0.6973 -5.26%
2008-08-18 0 1.900 1.880 1.900 1.870 2.000 2,475,000 4,742,380 1.9161 0.728 0.721 0.728 0.717 0.767 6,457,428 0.7344 1.06%
2008-08-15 0 1.880 1.860 1.880 1.830 1.900 2,951,000 5,502,555 1.8646 0.721 0.713 0.721 0.701 0.728 7,699,341 0.7147 0.00%
2008-08-14 0 1.880 1.870 1.880 1.820 1.900 2,909,500 5,411,770 1.8600 0.721 0.717 0.721 0.698 0.728 7,591,065 0.7129 0.53%
2008-08-13 0 1.870 1.860 1.870 1.830 1.920 1,545,500 2,888,935 1.8693 0.717 0.713 0.717 0.701 0.736 4,032,305 0.7164 -1.58%
2008-08-12 0 1.900 1.870 1.900 1.850 2.000 4,205,000 8,034,405 1.9107 0.728 0.717 0.728 0.709 0.767 10,971,105 0.7323 0.00%
2008-08-11 0 1.900 1.900 1.910 1.860 2.500 18,640,000 37,845,585 2.0303 0.728 0.728 0.732 0.713 0.958 48,632,911 0.7782 -20.83%
2008-08-08 0 2.400 2.380 2.400 2.350 2.450 8,251,500 19,516,540 2.3652 0.920 0.912 0.920 0.901 0.939 21,528,673 0.9065 0.42%
2008-08-07 0 2.390 2.380 2.390 2.340 2.490 2,628,500 6,287,245 2.3920 0.916 0.912 0.916 0.897 0.954 6,857,919 0.9168 -2.45%
2008-08-05 0 2.450 2.440 2.450 2.420 2.520 1,992,500 4,878,855 2.4486 0.939 0.935 0.939 0.928 0.966 5,198,556 0.9385 -3.16%
2008-08-04 0 2.530 2.500 2.530 2.500 2.600 565,500 1,444,450 2.5543 0.970 0.958 0.970 0.958 0.997 1,475,424 0.9790 -1.56%
2008-08-01 0 2.570 2.570 2.580 2.550 2.650 2,306,500 5,978,590 2.5921 0.985 0.985 0.989 0.977 1.016 6,017,801 0.9935 -4.46%
2008-07-31 0 2.690 2.670 2.690 2.640 2.720 9,604,000 25,816,355 2.6881 1.031 1.023 1.031 1.012 1.043 25,057,429 1.0303 1.51%
2008-07-30 0 2.650 2.640 2.650 2.650 2.700 753,000 2,000,805 2.6571 1.016 1.012 1.016 1.016 1.035 1,964,624 1.0184 -1.49%
2008-07-29 0 2.690 2.650 2.690 2.650 2.720 1,340,500 3,564,435 2.6590 1.031 1.016 1.031 1.016 1.043 3,497,447 1.0192 -1.10%
2008-07-28 0 2.720 2.720 2.730 2.690 2.800 580,500 1,579,485 2.7209 1.043 1.043 1.046 1.031 1.073 1,514,560 1.0429 0.74%
2008-07-25 0 2.700 2.670 2.700 2.630 2.700 2,940,500 7,820,995 2.6598 1.035 1.023 1.035 1.008 1.035 7,671,946 1.0194 -1.10%
2008-07-24 0 2.730 2.720 2.730 2.700 2.800 2,249,000 6,134,810 2.7278 1.046 1.043 1.046 1.035 1.073 5,867,780 1.0455 -0.73%
2008-07-23 0 2.750 2.740 2.750 2.700 2.800 1,553,000 4,269,670 2.7493 1.054 1.050 1.054 1.035 1.073 4,051,873 1.0538 -1.08%
2008-07-22 0 2.780 2.770 2.780 2.740 2.980 5,574,000 15,523,800 2.7850 1.066 1.062 1.066 1.050 1.142 14,542,910 1.0674 -4.14%
2008-07-21 0 2.900 2.890 2.900 2.800 2.920 7,985,000 23,130,745 2.8968 1.112 1.108 1.112 1.073 1.119 20,833,358 1.1103 2.11%
2008-07-18 0 2.840 2.840 2.880 2.820 2.950 3,358,500 9,611,455 2.8618 1.089 1.089 1.104 1.081 1.131 8,762,534 1.0969 -2.07%
2008-07-17 0 2.900 2.890 2.900 2.860 2.900 1,923,500 5,539,370 2.8798 1.112 1.108 1.112 1.096 1.112 5,018,530 1.1038 1.40%
2008-07-16 0 2.860 2.860 2.900 2.840 3.000 5,734,000 16,631,135 2.9004 1.096 1.096 1.112 1.089 1.150 14,960,360 1.1117 -1.38%
2008-07-15 0 2.900 2.900 2.910 2.810 2.930 8,283,000 23,961,410 2.8928 1.112 1.112 1.115 1.077 1.123 21,610,859 1.1088 0.69%
2008-07-14 0 2.880 2.880 2.890 2.850 2.930 3,395,000 9,798,685 2.8862 1.104 1.104 1.108 1.092 1.123 8,857,765 1.1062 -1.71%
2008-07-11 0 2.930 2.920 2.930 2.850 2.950 5,560,000 16,161,300 2.9067 1.123 1.119 1.123 1.092 1.131 14,506,383 1.1141 4.27%
2008-07-10 0 2.810 2.800 2.820 2.700 2.820 4,606,500 12,813,015 2.7815 1.077 1.073 1.081 1.035 1.081 12,018,643 1.0661 3.31%
2008-07-09 0 2.720 2.710 2.720 2.670 2.860 1,800,000 4,925,375 2.7363 1.043 1.039 1.043 1.023 1.096 4,696,311 1.0488 2.26%
2008-07-08 0 2.660 2.660 2.670 2.630 2.700 1,385,000 3,673,415 2.6523 1.020 1.020 1.023 1.008 1.035 3,613,551 1.0166 0.00%
2008-07-07 0 2.660 2.660 2.680 2.650 2.680 2,313,500 6,150,910 2.6587 1.020 1.020 1.027 1.016 1.027 6,036,064 1.0190 0.38%
2008-07-04 0 2.650 2.650 2.660 2.640 2.700 1,319,500 3,500,335 2.6528 1.016 1.016 1.020 1.012 1.035 3,442,657 1.0168 0.76%
2008-07-03 0 2.630 2.630 2.650 2.620 2.730 3,598,500 9,558,210 2.6562 1.008 1.008 1.016 1.004 1.046 9,388,709 1.0181 -3.66%
2008-07-02 0 2.730 2.730 2.740 2.640 2.780 3,997,500 10,688,805 2.6739 1.046 1.046 1.050 1.012 1.066 10,429,724 1.0248 2.25%
2008-06-30 0 2.670 2.670 2.680 2.610 2.690 6,308,500 16,696,460 2.6467 1.023 1.023 1.027 1.000 1.031 16,459,266 1.0144 0.75%
2008-06-27 0 2.650 2.650 2.660 2.420 2.680 2,233,500 5,805,840 2.5994 1.016 1.016 1.020 0.928 1.027 5,827,339 0.9963 1.92%
2008-06-26 0 2.600 2.600 2.620 2.550 2.700 9,268,500 24,309,150 2.6228 0.997 0.997 1.004 0.977 1.035 24,182,089 1.0053 0.78%
2008-06-25 0 2.580 2.580 2.590 2.550 2.650 7,389,500 19,042,290 2.5769 0.989 0.989 0.993 0.977 1.016 19,279,662 0.9877 -0.77%
2008-06-24 0 2.600 2.600 2.610 2.540 2.760 37,126,500 101,968,095 2.7465 0.997 0.997 1.000 0.974 1.058 96,865,331 1.0527 -6.47%
2008-06-23 0 2.780 2.770 2.780 2.610 2.800 14,634,000 40,601,510 2.7745 1.066 1.062 1.066 1.000 1.073 38,181,010 1.0634 0.00%
2008-06-20 0 2.780 2.770 2.780 2.760 3.000 3,009,000 8,657,650 2.8773 1.066 1.062 1.066 1.058 1.150 7,850,667 1.1028 -4.14%
2008-06-19 0 2.900 2.900 2.910 2.840 3.050 10,609,000 31,018,740 2.9238 1.112 1.112 1.115 1.089 1.169 27,679,536 1.1206 -8.23%
2008-06-18 0 3.160 3.100 3.160 2.920 3.160 12,149,000 37,135,290 3.0567 1.211 1.188 1.211 1.119 1.211 31,697,491 1.1716 4.29%
2008-06-17 0 3.030 3.030 3.040 2.930 3.220 15,588,060 47,278,488 3.0330 1.161 1.161 1.165 1.123 1.234 40,670,211 1.1625 -6.48%
2008-06-16 0 3.240 3.220 3.240 3.180 3.400 9,221,500 30,375,230 3.2940 1.242 1.234 1.242 1.219 1.303 24,059,463 1.2625 -3.28%
2008-06-13 0 3.350 3.350 3.360 3.230 3.450 17,410,000 58,322,530 3.3499 1.284 1.284 1.288 1.238 1.322 45,423,765 1.2840 -1.76%
2008-06-12 0 3.410 3.370 3.410 3.200 3.440 14,585,000 48,976,115 3.3580 1.307 1.292 1.307 1.226 1.318 38,053,166 1.2870 -0.58%
2008-06-11 0 3.430 3.420 3.430 3.350 3.450 10,425,500 35,665,895 3.4210 1.315 1.311 1.315 1.284 1.322 27,200,773 1.3112 0.88%
2008-06-10 0 3.400 3.400 3.420 3.320 3.680 27,259,000 93,401,155 3.4264 1.303 1.303 1.311 1.272 1.410 71,120,414 1.3133 -9.33%
2008-06-06 0 3.750 3.680 3.750 3.540 3.780 23,405,500 85,945,320 3.6720 1.437 1.410 1.437 1.357 1.449 61,066,395 1.4074 0.27%
2008-06-05 0 3.740 3.730 3.740 3.720 3.800 7,033,000 26,437,920 3.7591 1.433 1.430 1.433 1.426 1.456 18,349,531 1.4408 -1.58%
2008-06-04 0 3.800 3.730 3.800 3.630 3.920 37,869,000 142,119,850 3.7529 1.456 1.430 1.456 1.391 1.502 98,802,560 1.4384 0.00%
2008-06-03 0 3.800 3.800 3.810 3.400 3.830 164,005,000 600,562,255 3.6619 1.456 1.456 1.460 1.303 1.468 427,899,173 1.4035

Copyright & disclaimer, Privacy policy

Back to top