CRRC Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01766  2008-08-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-30 0 5.295 5.295 5.325 5.220 5.340 13,639,780 72,408,180 5.3086 5.295 5.295 5.325 5.220 5.340 13,639,780 5.3086 0.38%
2026-10-29 0 5.275 5.260 5.275 5.175 5.290 12,989,675 68,319,213 5.2595 5.275 5.260 5.275 5.175 5.290 12,989,675 5.2595 0.96%
2026-10-28 0 5.225 5.220 5.225 5.160 5.300 9,479,000 49,324,869 5.2036 5.225 5.220 5.225 5.160 5.300 9,479,000 5.2036 -0.57%
2026-10-27 0 5.255 5.245 5.255 5.205 5.285 23,092,022 121,382,182 5.2565 5.255 5.245 5.255 5.205 5.285 23,092,022 5.2565 0.19%
2026-10-26 0 5.245 5.240 5.245 5.200 5.285 7,196,080 37,774,638 5.2493 5.245 5.240 5.245 5.200 5.285 7,196,080 5.2493 0.00%
2026-10-23 0 5.245 5.240 5.245 5.175 5.325 11,951,680 62,797,125 5.2543 5.245 5.240 5.245 5.175 5.325 11,951,680 5.2543 0.29%
2026-10-22 0 5.230 5.210 5.230 5.165 5.285 20,924,104 109,050,475 5.2117 5.230 5.210 5.230 5.165 5.285 20,924,104 5.2117 -0.85%
2026-10-21 0 5.275 5.270 5.275 5.255 5.375 16,665,878 87,900,928 5.2743 5.275 5.270 5.275 5.255 5.375 16,665,878 5.2743 -0.75%
2026-10-20 0 5.315 5.310 5.315 5.265 5.475 25,252,500 134,369,379 5.3210 5.315 5.310 5.315 5.265 5.475 25,252,500 5.3210 -1.94%
2026-10-16 0 5.420 5.405 5.420 5.310 5.455 18,863,750 102,009,444 5.4077 5.420 5.405 5.420 5.310 5.455 18,863,750 5.4077 0.65%
2026-10-15 0 5.385 5.375 5.385 5.280 5.410 25,963,300 139,028,766 5.3548 5.385 5.375 5.385 5.280 5.410 25,963,300 5.3548 -1.19%
2026-10-14 0 5.450 5.440 5.450 5.400 5.495 23,288,550 126,803,802 5.4449 5.450 5.440 5.450 5.400 5.495 23,288,550 5.4449 0.83%
2026-10-13 0 5.405 5.400 5.405 5.285 5.435 20,284,053 108,929,340 5.3702 5.405 5.400 5.405 5.285 5.435 20,284,053 5.3702 0.75%
2026-10-12 0 5.365 5.345 5.365 5.325 5.480 16,498,284 88,675,327 5.3748 5.365 5.345 5.365 5.325 5.480 16,498,284 5.3748 0.56%
2026-10-09 0 5.335 5.330 5.335 5.210 5.385 21,699,652 115,783,037 5.3357 5.335 5.330 5.335 5.210 5.385 21,699,652 5.3357 2.11%
2026-10-08 0 5.225 5.225 5.235 5.215 5.325 11,443,609 60,109,457 5.2527 5.225 5.225 5.235 5.215 5.325 11,443,609 5.2527 -1.23%
2026-10-07 0 5.290 5.270 5.290 5.200 5.295 4,820,000 25,376,781 5.2649 5.290 5.270 5.290 5.200 5.295 4,820,000 5.2649 1.05%
2026-10-06 0 5.235 5.235 5.245 5.215 5.275 2,530,800 13,247,310 5.2344 5.235 5.235 5.245 5.215 5.275 2,530,800 5.2344 0.00%
2026-10-05 0 5.235 5.220 5.235 5.210 5.340 2,525,742 13,209,210 5.2298 5.235 5.220 5.235 5.210 5.340 2,525,742 5.2298 -0.29%
2026-10-02 0 5.250 5.240 5.250 5.215 5.300 5,810,646 30,463,564 5.2427 5.250 5.240 5.250 5.215 5.300 5,810,646 5.2427 -1.50%
2026-09-30 0 5.330 5.325 5.330 5.290 5.380 10,665,838 56,897,408 5.3345 5.330 5.325 5.330 5.290 5.380 10,665,838 5.3345 0.47%
2026-09-29 0 5.305 5.290 5.305 5.285 5.390 15,611,900 82,975,456 5.3149 5.305 5.290 5.305 5.285 5.390 15,611,900 5.3149 -0.93%
2026-09-28 0 5.355 5.350 5.355 5.140 5.360 24,124,700 127,856,692 5.2998 5.355 5.350 5.355 5.140 5.360 24,124,700 5.2998 3.78%
2026-09-25 0 5.160 5.150 5.160 5.050 5.160 3,301,000 16,889,015 5.1163 5.160 5.150 5.160 5.050 5.160 3,301,000 5.1163 -0.48%
2026-09-24 0 5.185 5.170 5.185 5.090 5.185 19,123,476 98,593,846 5.1556 5.185 5.170 5.185 5.090 5.185 19,123,476 5.1556 0.29%
2026-09-23 0 5.170 5.165 5.170 5.135 5.240 14,117,057 73,137,666 5.1808 5.170 5.165 5.170 5.135 5.240 14,117,057 5.1808 -0.39%
2026-09-22 0 5.190 5.185 5.190 5.155 5.225 18,005,457 93,327,201 5.1833 5.190 5.185 5.190 5.155 5.225 18,005,457 5.1833 -1.14%
2026-09-21 0 5.250 5.230 5.250 5.120 5.260 17,099,167 88,976,810 5.2036 5.250 5.230 5.250 5.120 5.260 17,099,167 5.2036 2.34%
2026-09-18 0 5.130 5.115 5.130 5.050 5.175 21,364,751 109,770,783 5.1379 5.130 5.115 5.130 5.050 5.175 21,364,751 5.1379 1.08%
2026-09-17 0 5.075 5.070 5.075 5.005 5.135 14,866,015 75,033,538 5.0473 5.075 5.070 5.075 5.005 5.135 14,866,015 5.0473 -0.78%
2026-09-16 0 5.115 5.115 5.120 5.085 5.225 9,461,359 48,283,717 5.1033 5.115 5.115 5.120 5.085 5.225 9,461,359 5.1033 -1.06%
2026-09-15 0 5.170 5.165 5.170 5.145 5.240 14,119,101 73,012,625 5.1712 5.170 5.165 5.170 5.145 5.240 14,119,101 5.1712 -1.34%
2026-09-14 0 5.240 5.230 5.240 5.200 5.290 13,085,504 68,482,050 5.2334 5.240 5.230 5.240 5.200 5.290 13,085,504 5.2334 -0.95%
2026-09-11 0 5.290 5.285 5.290 5.205 5.295 19,435,935 102,358,098 5.2664 5.290 5.285 5.290 5.205 5.295 19,435,935 5.2664 1.15%
2026-09-10 0 5.230 5.225 5.230 5.220 5.385 13,773,845 72,729,452 5.2803 5.230 5.225 5.230 5.220 5.385 13,773,845 5.2803 -2.88%
2026-09-09 0 5.385 5.380 5.390 5.355 5.420 11,078,427 59,691,682 5.3881 5.385 5.380 5.390 5.355 5.420 11,078,427 5.3881 -0.46%
2026-09-08 0 5.410 5.405 5.410 5.340 5.445 15,575,255 84,137,376 5.4020 5.410 5.405 5.410 5.340 5.445 15,575,255 5.4020 -0.28%
2026-09-07 0 5.425 5.415 5.425 5.345 5.435 17,263,023 93,265,107 5.4026 5.425 5.415 5.425 5.345 5.435 17,263,023 5.4026 1.02%
2026-09-04 0 5.370 5.370 5.385 5.280 5.405 23,100,650 123,868,971 5.3621 5.370 5.370 5.385 5.280 5.405 23,100,650 5.3621 2.09%
2026-09-03 0 5.260 5.260 5.270 5.245 5.410 20,374,563 108,555,072 5.3280 5.260 5.260 5.270 5.245 5.410 20,374,563 5.3280 -0.38%
2026-09-02 0 5.280 5.265 5.280 5.185 5.320 17,450,225 91,667,859 5.2531 5.280 5.265 5.280 5.185 5.320 17,450,225 5.2531 0.80%
2026-09-01 0 5.365 5.360 5.365 5.290 5.460 24,864,201 134,323,613 5.4023 5.238 5.233 5.238 5.165 5.331 25,467,766 5.2743 0.47%
2026-08-31 0 5.340 5.340 5.345 5.290 5.415 27,015,084 144,373,495 5.3442 5.213 5.213 5.218 5.165 5.287 27,670,860 5.2175 -1.29%
2026-08-28 0 5.410 5.400 5.410 5.270 5.440 21,272,807 114,524,864 5.3836 5.282 5.272 5.282 5.145 5.311 21,789,193 5.2560 2.08%
2026-08-27 0 5.300 5.295 5.300 5.225 5.345 10,626,750 56,226,088 5.2910 5.174 5.170 5.174 5.101 5.218 10,884,708 5.1656 0.57%
2026-08-26 0 5.270 5.265 5.270 5.260 5.350 15,322,700 81,126,707 5.2945 5.145 5.140 5.145 5.135 5.223 15,694,650 5.1691 -0.19%
2026-08-25 0 5.280 5.275 5.280 5.215 5.295 17,221,686 90,697,762 5.2665 5.155 5.150 5.155 5.091 5.170 17,639,733 5.1417 0.76%
2026-08-24 0 5.240 5.225 5.240 5.195 5.305 14,779,986 77,625,591 5.2521 5.116 5.101 5.116 5.072 5.179 15,138,762 5.1276 0.00%
2026-08-21 0 5.240 5.240 5.245 5.215 5.355 16,598,896 87,229,319 5.2551 5.116 5.116 5.121 5.091 5.228 17,001,825 5.1306 -0.76%
2026-08-20 0 5.280 5.280 5.285 5.215 5.390 37,867,187 201,483,589 5.3208 5.155 5.155 5.160 5.091 5.262 38,786,392 5.1947 2.72%
2026-08-19 0 5.140 5.125 5.140 4.940 5.150 22,206,578 113,014,041 5.0892 5.018 5.004 5.018 4.823 5.028 22,745,630 4.9686 2.49%
2026-08-18 0 5.015 5.010 5.015 4.945 5.050 15,026,296 75,144,787 5.0009 4.896 4.891 4.896 4.828 4.930 15,391,051 4.8824 -0.20%
2026-08-17 0 5.025 5.025 5.030 4.940 5.100 15,773,500 79,697,417 5.0526 4.906 4.906 4.911 4.823 4.979 16,156,393 4.9329 1.72%
2026-08-14 0 4.940 4.940 4.955 4.890 4.995 12,207,480 60,470,150 4.9535 4.823 4.823 4.838 4.774 4.877 12,503,810 4.8361 -0.10%
2026-08-13 0 4.945 4.940 4.945 4.930 5.030 9,124,849 45,146,204 4.9476 4.828 4.823 4.828 4.813 4.911 9,346,350 4.8304 -1.30%
2026-08-12 0 5.010 5.005 5.010 4.935 5.075 9,906,212 49,461,171 4.9929 4.891 4.886 4.891 4.818 4.955 10,146,680 4.8746 0.10%
2026-08-11 0 5.005 5.005 5.010 5.005 5.140 11,003,675 55,596,492 5.0525 4.886 4.886 4.891 4.886 5.018 11,270,783 4.9328 -1.28%
2026-08-10 0 5.070 5.070 5.075 5.010 5.100 11,962,418 60,669,800 5.0717 4.950 4.950 4.955 4.891 4.979 12,252,799 4.9515 0.90%
2026-08-07 0 5.025 5.020 5.025 5.000 5.085 14,900,109 74,971,064 5.0316 4.906 4.901 4.906 4.882 4.964 15,261,801 4.9123 -1.37%
2026-08-06 0 5.095 5.085 5.095 5.060 5.200 12,872,607 65,571,918 5.0939 4.974 4.964 4.974 4.940 5.077 13,185,082 4.9732 -1.92%
2026-08-05 0 5.195 5.190 5.195 5.140 5.235 15,971,388 82,752,840 5.1813 5.072 5.067 5.072 5.018 5.111 16,359,085 5.0585 0.19%
2026-08-04 0 5.185 5.180 5.185 5.150 5.300 15,542,672 80,709,442 5.1928 5.062 5.057 5.062 5.028 5.174 15,919,962 5.0697 -1.89%
2026-08-03 0 5.285 5.280 5.290 5.230 5.315 12,076,813 63,616,989 5.2677 5.160 5.155 5.165 5.106 5.189 12,369,971 5.1429 0.48%
2026-07-31 0 5.260 5.260 5.280 5.250 5.330 40,501,391 213,895,250 5.2812 5.135 5.135 5.155 5.126 5.204 41,484,540 5.1560 -1.31%
2026-07-30 0 5.330 5.320 5.330 5.190 5.340 24,912,409 131,560,001 5.2809 5.204 5.194 5.204 5.067 5.213 25,517,144 5.1557 1.52%
2026-07-29 0 5.250 5.240 5.250 4.940 5.280 32,862,932 170,718,995 5.1949 5.126 5.116 5.126 4.823 5.155 33,660,661 5.0718 5.63%
2026-07-28 0 4.970 4.960 4.970 4.860 4.980 19,199,550 94,767,569 4.9359 4.852 4.842 4.852 4.745 4.862 19,665,608 4.8189 1.22%
2026-07-27 0 4.910 4.900 4.910 4.870 4.930 5,563,300 27,250,715 4.8983 4.794 4.784 4.794 4.755 4.813 5,698,346 4.7822 0.20%
2026-07-24 0 4.900 4.890 4.900 4.860 4.960 27,148,838 132,973,687 4.8980 4.784 4.774 4.784 4.745 4.842 27,807,861 4.7819 -0.81%
2026-07-23 0 4.940 4.930 4.940 4.850 4.970 21,204,888 104,503,439 4.9283 4.823 4.813 4.823 4.735 4.852 21,719,625 4.8115 1.02%
2026-07-22 0 4.890 4.880 4.890 4.840 4.920 18,031,780 88,181,084 4.8903 4.774 4.764 4.774 4.725 4.803 18,469,491 4.7744 0.20%
2026-07-21 0 4.880 4.870 4.880 4.800 4.910 15,126,144 73,493,797 4.8587 4.764 4.755 4.764 4.686 4.794 15,493,323 4.7436 1.46%
2026-07-20 0 4.810 4.800 4.810 4.650 4.840 26,405,300 126,541,114 4.7923 4.696 4.686 4.696 4.540 4.725 27,046,274 4.6787 3.89%
2026-07-17 0 4.630 4.620 4.630 4.580 4.710 18,507,050 85,805,845 4.6364 4.520 4.511 4.520 4.471 4.598 18,956,298 4.5265 0.00%
2026-07-16 0 4.630 4.620 4.630 4.580 4.680 11,787,334 54,682,617 4.6391 4.520 4.511 4.520 4.471 4.569 12,073,465 4.5292 0.87%
2026-07-15 0 4.590 4.590 4.600 4.530 4.600 12,333,518 56,495,316 4.5806 4.481 4.481 4.491 4.423 4.491 12,632,907 4.4721 0.44%
2026-07-14 0 4.570 4.560 4.570 4.420 4.580 14,959,133 67,692,783 4.5252 4.462 4.452 4.462 4.315 4.471 15,322,258 4.4179 2.24%
2026-07-13 0 4.470 4.470 4.480 4.430 4.570 16,987,553 75,868,347 4.4661 4.364 4.364 4.374 4.325 4.462 17,399,916 4.3603 -2.19%
2026-07-10 0 4.570 4.560 4.570 4.530 4.610 8,534,878 39,020,302 4.5719 4.462 4.452 4.462 4.423 4.501 8,742,057 4.4635 0.66%
2026-07-09 0 4.540 4.530 4.540 4.490 4.600 10,554,455 47,767,468 4.5258 4.432 4.423 4.432 4.384 4.491 10,810,659 4.4186 -1.30%
2026-07-08 0 4.600 4.590 4.600 4.510 4.600 10,995,292 50,350,619 4.5793 4.491 4.481 4.491 4.403 4.491 11,262,197 4.4708 0.66%
2026-07-07 0 4.570 4.560 4.570 4.520 4.660 15,853,643 72,255,203 4.5576 4.462 4.452 4.462 4.413 4.550 16,238,481 4.4496 -1.51%
2026-07-06 0 4.640 4.630 4.640 4.570 4.650 13,168,395 60,647,211 4.6055 4.530 4.520 4.530 4.462 4.540 13,488,050 4.4964 0.87%
2026-07-03 0 4.600 4.590 4.600 4.560 4.650 12,947,966 59,543,484 4.5987 4.491 4.481 4.491 4.452 4.540 13,262,271 4.4897 0.88%
2026-07-02 0 4.560 4.560 4.570 4.500 4.600 26,844,305 122,502,175 4.5634 4.452 4.452 4.462 4.393 4.491 27,495,936 4.4553 1.56%
2026-06-30 0 4.490 4.480 4.490 4.430 4.620 24,253,429 108,495,106 4.4734 4.384 4.374 4.384 4.325 4.511 24,842,168 4.3674 -1.75%
2026-06-29 0 4.570 4.570 4.580 4.460 4.650 30,691,022 139,666,606 4.5507 4.462 4.462 4.471 4.354 4.540 31,436,030 4.4429 0.44%
2026-06-26 0 4.550 4.550 4.560 4.510 4.650 18,295,231 83,099,066 4.5421 4.442 4.442 4.452 4.403 4.540 18,739,338 4.4345 -2.15%
2026-06-25 0 4.650 4.640 4.650 4.570 4.710 29,938,783 138,419,341 4.6234 4.540 4.530 4.540 4.462 4.598 30,665,530 4.5138 -1.06%
2026-06-24 0 4.700 4.700 4.710 4.670 4.840 35,639,520 168,363,001 4.7241 4.589 4.589 4.598 4.559 4.725 36,504,650 4.6121 -2.69%
2026-06-23 0 4.830 4.830 4.850 4.810 5.120 31,000,000 152,053,129 4.9049 4.716 4.716 4.735 4.696 4.999 31,752,508 4.7887 -4.36%
2026-06-22 0 5.050 5.050 5.060 5.000 5.160 41,007,320 207,758,091 5.0664 4.930 4.930 4.940 4.882 5.038 42,002,750 4.9463 -0.82%
2026-06-18 0 5.230 5.230 5.240 5.150 5.350 54,467,760 284,244,116 5.2186 4.971 4.971 4.981 4.895 5.085 57,302,333 4.9604 -2.24%
2026-06-17 0 5.350 5.350 5.360 5.320 5.480 12,127,550 65,129,002 5.3703 5.085 5.085 5.095 5.057 5.209 12,758,683 5.1047 -1.65%
2026-06-16 0 5.440 5.430 5.440 5.410 5.520 16,877,960 92,248,128 5.4656 5.171 5.161 5.171 5.142 5.247 17,756,311 5.1952 -0.91%
2026-06-15 0 5.490 5.490 5.500 5.380 5.540 32,382,700 177,830,882 5.4915 5.218 5.218 5.228 5.114 5.266 34,067,938 5.2199 1.48%
2026-06-12 0 5.410 5.410 5.420 5.330 5.530 28,744,150 156,569,507 5.4470 5.142 5.142 5.152 5.066 5.256 30,240,033 5.1776 1.69%
2026-06-11 0 5.320 5.320 5.330 5.260 5.390 21,339,464 113,165,107 5.3031 5.057 5.057 5.066 5.000 5.123 22,449,997 5.0408 -0.75%
2026-06-10 0 5.360 5.350 5.360 5.150 5.390 33,929,414 179,879,531 5.3016 5.095 5.085 5.095 4.895 5.123 35,695,145 5.0393 0.94%
2026-06-09 0 5.310 5.310 5.320 5.230 5.370 27,966,150 148,975,375 5.3270 5.047 5.047 5.057 4.971 5.104 29,421,545 5.0635 0.57%
2026-06-08 0 5.280 5.270 5.280 5.210 5.320 24,992,710 132,141,340 5.2872 5.019 5.009 5.019 4.952 5.057 26,293,363 5.0257 -0.38%
2026-06-05 0 5.300 5.290 5.300 5.270 5.420 33,286,977 177,699,018 5.3384 5.038 5.028 5.038 5.009 5.152 35,019,274 5.0743 -1.30%
2026-06-04 0 5.370 5.360 5.370 5.310 5.440 31,959,750 172,170,176 5.3871 5.104 5.095 5.104 5.047 5.171 33,622,977 5.1206 0.19%
2026-06-03 0 5.360 5.350 5.360 5.230 5.380 25,053,218 133,765,095 5.3392 5.095 5.085 5.095 4.971 5.114 26,357,020 5.0751 1.52%
2026-06-02 0 5.280 5.280 5.290 5.200 5.320 21,174,800 111,502,223 5.2658 5.019 5.019 5.028 4.943 5.057 22,276,764 5.0053 0.96%
2026-06-01 0 5.230 5.230 5.240 5.150 5.270 21,666,800 113,348,808 5.2315 4.971 4.971 4.981 4.895 5.009 22,794,368 4.9727 0.77%
2026-05-29 0 5.190 5.180 5.190 5.070 5.250 35,127,251 182,146,206 5.1853 4.933 4.924 4.933 4.819 4.990 36,955,319 4.9288 1.76%
2026-05-28 0 5.100 5.100 5.120 5.080 5.200 10,964,360 56,116,296 5.1181 4.848 4.848 4.867 4.829 4.943 11,534,959 4.8649 -1.16%
2026-05-27 0 5.160 5.160 5.170 5.150 5.250 12,776,844 66,330,091 5.1914 4.905 4.905 4.914 4.895 4.990 13,441,768 4.9346 -1.34%
2026-05-26 0 5.230 5.220 5.230 5.120 5.270 18,595,273 96,820,188 5.2067 4.971 4.962 4.971 4.867 5.009 19,562,995 4.9491 0.19%
2026-05-22 0 5.220 5.220 5.230 5.130 5.270 11,791,263 61,610,466 5.2251 4.962 4.962 4.971 4.876 5.009 12,404,896 4.9666 1.36%
2026-05-21 0 5.150 5.150 5.160 5.150 5.290 15,018,296 78,380,526 5.2190 4.895 4.895 4.905 4.895 5.028 15,799,868 4.9608 -1.34%
2026-05-20 0 5.220 5.220 5.230 5.200 5.290 11,692,100 61,196,534 5.2340 4.962 4.962 4.971 4.943 5.028 12,300,572 4.9751 -1.51%
2026-05-19 0 5.300 5.290 5.300 5.150 5.320 29,019,216 152,042,678 5.2394 5.038 5.028 5.038 4.895 5.057 30,529,414 4.9802 2.51%
2026-05-18 0 5.170 5.170 5.180 5.140 5.320 16,947,250 88,019,342 5.1937 4.914 4.914 4.924 4.886 5.057 17,829,207 4.9368 -2.82%
2026-05-15 0 5.320 5.320 5.330 5.280 5.380 15,240,000 81,300,095 5.3347 5.057 5.057 5.066 5.019 5.114 16,033,109 5.0708 -0.93%
2026-05-14 0 5.370 5.360 5.370 5.330 5.430 16,483,782 88,535,551 5.3711 5.104 5.095 5.104 5.066 5.161 17,341,619 5.1054 -1.10%
2026-05-13 0 5.430 5.430 5.440 5.360 5.550 32,270,485 176,457,474 5.4681 5.161 5.161 5.171 5.095 5.275 33,949,883 5.1976 -0.37%
2026-05-12 0 5.450 5.440 5.450 5.210 5.500 53,830,686 292,241,033 5.4289 5.180 5.171 5.180 4.952 5.228 56,632,105 5.1603 4.61%
2026-05-11 0 5.210 5.210 5.220 5.140 5.250 11,529,100 60,094,560 5.2124 4.952 4.952 4.962 4.886 4.990 12,129,089 4.9546 0.58%
2026-05-08 0 5.180 5.170 5.180 5.130 5.230 14,084,842 72,726,269 5.1634 4.924 4.914 4.924 4.876 4.971 14,817,835 4.9080 -1.15%
2026-05-07 0 5.240 5.230 5.240 5.150 5.270 23,127,940 120,794,795 5.2229 4.981 4.971 4.981 4.895 5.009 24,331,548 4.9645 1.75%
2026-05-06 0 5.150 5.140 5.150 5.050 5.210 34,462,599 176,926,666 5.1339 4.895 4.886 4.895 4.800 4.952 36,256,077 4.8799 1.58%
2026-05-05 0 5.070 5.060 5.070 5.010 5.080 10,521,451 53,199,413 5.0563 4.819 4.810 4.819 4.762 4.829 11,069,001 4.8062 -0.39%
2026-05-04 0 5.090 5.090 5.100 5.070 5.260 15,255,517 77,913,377 5.1072 4.838 4.838 4.848 4.819 5.000 16,049,434 4.8546 -2.12%
2026-04-30 0 5.200 5.200 5.210 5.180 5.410 31,391,526 165,254,736 5.2643 4.943 4.943 4.952 4.924 5.142 33,025,182 5.0039 1.17%
2026-04-29 0 5.140 5.130 5.140 5.050 5.140 10,309,427 52,606,430 5.1028 4.886 4.876 4.886 4.800 4.886 10,845,943 4.8503 0.78%
2026-04-28 0 5.100 5.090 5.100 5.020 5.130 13,417,310 68,229,997 5.0852 4.848 4.838 4.848 4.772 4.876 14,115,564 4.8337 0.79%
2026-04-27 0 5.060 5.060 5.070 4.990 5.090 25,312,038 127,650,860 5.0431 4.810 4.810 4.819 4.743 4.838 26,629,309 4.7936 0.00%
2026-04-24 0 5.060 5.050 5.060 5.030 5.090 7,915,555 40,060,416 5.0610 4.810 4.800 4.810 4.781 4.838 8,327,491 4.8106 -0.59%
2026-04-23 0 5.090 5.080 5.090 5.040 5.210 15,251,900 77,577,727 5.0864 4.838 4.829 4.838 4.791 4.952 16,045,629 4.8348 -1.55%
2026-04-22 0 5.170 5.170 5.180 5.170 5.270 21,979,864 114,831,142 5.2244 4.914 4.914 4.924 4.914 5.009 23,123,725 4.9659 -1.52%
2026-04-21 0 5.250 5.240 5.250 5.130 5.260 18,213,174 94,836,933 5.2071 4.990 4.981 4.990 4.876 5.000 19,161,011 4.9495 2.14%
2026-04-20 0 5.140 5.130 5.140 5.100 5.160 11,949,500 61,399,425 5.1382 4.886 4.876 4.886 4.848 4.905 12,571,367 4.8841 0.00%
2026-04-17 0 5.140 5.130 5.140 5.070 5.160 31,065,160 158,657,450 5.1072 4.886 4.876 4.886 4.819 4.905 32,681,831 4.8546 -0.19%
2026-04-16 0 5.150 5.140 5.150 5.080 5.160 20,677,835 106,024,438 5.1274 4.895 4.886 4.895 4.829 4.905 21,753,936 4.8738 0.78%
2026-04-15 0 5.110 5.110 5.120 5.090 5.180 13,223,400 67,800,778 5.1273 4.857 4.857 4.867 4.838 4.924 13,911,563 4.8737 0.20%
2026-04-14 0 5.100 5.090 5.100 5.070 5.170 16,216,000 82,759,776 5.1036 4.848 4.838 4.848 4.819 4.914 17,059,902 4.8511 -0.39%
2026-04-13 0 5.120 5.110 5.120 5.080 5.250 17,194,670 88,076,690 5.1223 4.867 4.857 4.867 4.829 4.990 18,089,503 4.8689 -2.66%
2026-04-10 0 5.260 5.250 5.260 5.090 5.280 34,758,381 181,909,911 5.2336 5.000 4.990 5.000 4.838 5.019 36,567,252 4.9747 3.34%
2026-04-09 0 5.090 5.090 5.100 5.070 5.210 21,737,100 111,722,538 5.1397 4.838 4.838 4.848 4.819 4.952 22,868,327 4.8855 -1.93%
2026-04-08 0 5.190 5.180 5.190 5.070 5.230 26,688,907 137,758,899 5.1617 4.933 4.924 4.933 4.819 4.971 28,077,832 4.9063 2.98%
2026-04-02 0 5.040 5.040 5.050 4.990 5.100 33,122,000 166,599,216 5.0299 4.791 4.791 4.800 4.743 4.848 34,845,712 4.7811 -0.40%
2026-04-01 0 5.060 5.060 5.070 5.040 5.160 25,066,450 127,227,603 5.0756 4.810 4.810 4.819 4.791 4.905 26,370,941 4.8245 -0.20%
2026-03-31 0 5.070 5.060 5.070 4.910 5.160 62,073,723 314,023,851 5.0589 4.819 4.810 4.819 4.667 4.905 65,304,120 4.8086 0.60%
2026-03-30 0 5.040 5.040 5.050 4.860 5.200 111,386,860 552,316,093 4.9585 4.791 4.791 4.800 4.620 4.943 117,183,576 4.7133 -4.00%
2026-03-27 0 5.250 5.240 5.250 5.200 5.370 15,559,680 82,074,448 5.2748 4.990 4.981 4.990 4.943 5.104 16,369,426 5.0139 0.00%
2026-03-26 0 5.250 5.250 5.260 5.210 5.410 12,550,113 66,331,753 5.2854 4.990 4.990 5.000 4.952 5.142 13,203,237 5.0239 -2.23%
2026-03-25 0 5.370 5.360 5.370 5.280 5.370 16,423,795 87,730,606 5.3417 5.104 5.095 5.104 5.019 5.104 17,278,511 5.0774 1.51%
2026-03-24 0 5.290 5.280 5.290 5.200 5.310 10,661,700 56,028,137 5.2551 5.028 5.019 5.028 4.943 5.047 11,216,549 4.9951 1.54%
2026-03-23 0 5.210 5.210 5.230 5.160 5.360 14,162,124 73,778,482 5.2096 4.952 4.952 4.971 4.905 5.095 14,899,139 4.9519 -2.80%
2026-03-20 0 5.360 5.350 5.360 5.240 5.400 19,945,000 106,535,770 5.3415 5.095 5.085 5.095 4.981 5.133 20,982,964 5.0773 1.13%
2026-03-19 0 5.300 5.290 5.300 5.260 5.410 20,632,400 109,559,194 5.3101 5.038 5.028 5.038 5.000 5.142 21,706,137 5.0474 -2.03%
2026-03-18 0 5.410 5.400 5.410 5.350 5.450 15,026,650 81,086,695 5.3962 5.142 5.133 5.142 5.085 5.180 15,808,656 5.1293 0.19%
2026-03-17 0 5.400 5.400 5.410 5.400 5.530 29,351,050 160,369,959 5.4639 5.133 5.133 5.142 5.133 5.256 30,878,517 5.1936 -0.92%
2026-03-16 0 5.450 5.440 5.450 5.410 5.550 22,571,806 123,372,102 5.4658 5.180 5.171 5.180 5.142 5.275 23,746,472 5.1954 -1.27%
2026-03-13 0 5.520 5.520 5.530 5.510 5.640 18,571,015 103,603,469 5.5788 5.247 5.247 5.256 5.237 5.361 19,537,475 5.3028 -0.72%
2026-03-12 0 5.560 5.560 5.600 5.560 5.700 23,365,590 130,600,754 5.5894 5.285 5.285 5.323 5.285 5.418 24,581,566 5.3130 -1.94%
2026-03-11 0 5.670 5.650 5.670 5.600 5.690 15,736,766 88,897,831 5.6491 5.390 5.371 5.390 5.323 5.409 16,555,728 5.3696 1.61%
2026-03-10 0 5.580 5.580 5.600 5.580 5.670 18,268,300 102,597,338 5.6161 5.304 5.304 5.323 5.304 5.390 19,219,006 5.3383 0.00%
2026-03-09 0 5.580 5.580 5.590 5.570 5.720 29,957,534 169,020,363 5.6420 5.304 5.304 5.313 5.294 5.437 31,516,563 5.3629 -2.79%
2026-03-06 0 5.740 5.740 5.760 5.690 5.820 48,060,450 276,804,663 5.7595 5.456 5.456 5.475 5.409 5.532 50,561,578 5.4746 -1.20%
2026-03-05 0 5.810 5.800 5.810 5.690 5.890 23,052,462 134,209,385 5.8219 5.523 5.513 5.523 5.409 5.599 24,252,142 5.5339 3.01%
2026-03-04 0 5.640 5.630 5.640 5.580 5.700 16,702,449 94,119,357 5.6351 5.361 5.352 5.361 5.304 5.418 17,571,666 5.3563 -0.70%
2026-03-03 0 5.680 5.680 5.690 5.680 5.820 19,780,203 113,190,896 5.7224 5.399 5.399 5.409 5.399 5.532 20,809,590 5.4394 -1.90%
2026-03-02 0 5.790 5.780 5.790 5.670 5.820 20,890,344 120,237,871 5.7557 5.504 5.494 5.504 5.390 5.532 21,977,505 5.4710 -0.17%
2026-02-27 0 5.800 5.790 5.800 5.710 5.810 19,094,944 110,327,324 5.7778 5.513 5.504 5.513 5.428 5.523 20,088,670 5.4920 0.69%
2026-02-26 0 5.760 5.750 5.760 5.750 5.850 11,102,051 64,307,039 5.7924 5.475 5.466 5.475 5.466 5.561 11,679,816 5.5058 -1.03%
2026-02-25 0 5.820 5.820 5.830 5.810 6.050 19,603,298 115,466,330 5.8901 5.532 5.532 5.542 5.523 5.751 20,623,479 5.5988 -3.32%
2026-02-24 0 6.020 6.010 6.020 5.850 6.030 34,929,663 208,645,477 5.9733 5.722 5.713 5.722 5.561 5.732 36,747,448 5.6778 1.52%
2026-02-23 0 5.930 5.930 5.940 5.790 5.930 7,093,533 41,847,897 5.8994 5.637 5.637 5.646 5.504 5.637 7,462,690 5.6076 2.42%
2026-02-20 0 5.790 5.780 5.790 5.730 5.840 3,873,000 22,452,380 5.7972 5.504 5.494 5.504 5.447 5.551 4,074,556 5.5104 -0.34%
2026-02-16 0 5.810 5.800 5.810 5.720 5.820 1,407,442 8,116,126 5.7666 5.523 5.513 5.523 5.437 5.532 1,480,687 5.4813 0.87%
2026-02-13 0 5.760 5.750 5.760 5.740 5.870 10,852,890 62,649,131 5.7726 5.475 5.466 5.475 5.456 5.580 11,417,688 5.4870 -2.21%
2026-02-12 0 5.890 5.890 5.900 5.830 5.920 7,716,271 45,329,283 5.8745 5.599 5.599 5.608 5.542 5.627 8,117,836 5.5839 -0.34%
2026-02-11 0 5.910 5.900 5.910 5.820 5.920 5,391,287 31,787,864 5.8962 5.618 5.608 5.618 5.532 5.627 5,671,857 5.6045 0.51%
2026-02-10 0 5.880 5.870 5.880 5.810 5.880 8,300,450 48,545,264 5.8485 5.589 5.580 5.589 5.523 5.589 8,732,416 5.5592 0.51%
2026-02-09 0 5.850 5.840 5.850 5.820 5.960 14,145,474 83,153,843 5.8785 5.561 5.551 5.561 5.532 5.665 14,881,623 5.5877 0.69%
2026-02-06 0 5.810 5.790 5.810 5.750 5.860 9,241,601 53,652,924 5.8056 5.523 5.504 5.523 5.466 5.570 9,722,546 5.5184 -0.85%
2026-02-05 0 5.860 5.850 5.860 5.720 5.890 18,366,066 106,612,942 5.8049 5.570 5.561 5.570 5.437 5.599 19,321,860 5.5177 -0.51%
2026-02-04 0 5.890 5.880 5.890 5.780 5.930 12,706,128 74,682,845 5.8777 5.599 5.589 5.599 5.494 5.637 13,367,371 5.5870 1.90%
2026-02-03 0 5.780 5.780 5.790 5.670 5.800 22,886,237 131,594,451 5.7499 5.494 5.494 5.504 5.390 5.513 24,077,266 5.4655 0.87%
2026-02-02 0 5.730 5.720 5.730 5.630 5.850 27,241,336 155,447,025 5.7063 5.447 5.437 5.447 5.352 5.561 28,659,010 5.4240 -1.21%
2026-01-30 0 5.800 5.790 5.800 5.730 5.870 26,869,493 155,585,609 5.7904 5.513 5.504 5.513 5.447 5.580 28,267,816 5.5040 -1.53%
2026-01-29 0 5.890 5.890 5.900 5.760 5.970 27,977,100 163,314,023 5.8374 5.599 5.599 5.608 5.475 5.675 29,433,065 5.5487 -1.51%
2026-01-28 0 5.980 5.970 5.980 5.760 6.000 26,859,328 158,541,288 5.9027 5.684 5.675 5.684 5.475 5.703 28,257,122 5.6107 3.46%
2026-01-27 0 5.780 5.770 5.780 5.750 5.870 27,098,710 156,655,208 5.7809 5.494 5.485 5.494 5.466 5.580 28,508,962 5.4949 -0.86%
2026-01-26 0 5.830 5.820 5.830 5.730 5.860 24,492,885 142,225,625 5.8068 5.542 5.532 5.542 5.447 5.570 25,767,526 5.5196 0.34%
2026-01-23 0 5.810 5.800 5.810 5.780 5.890 22,213,150 129,656,248 5.8369 5.523 5.513 5.523 5.494 5.599 23,369,151 5.5482 -0.17%
2026-01-22 0 5.820 5.810 5.820 5.660 6.120 60,108,231 349,513,138 5.8147 5.532 5.523 5.532 5.380 5.817 63,236,341 5.5271 -4.28%
2026-01-21 0 6.080 6.070 6.080 5.960 6.080 10,833,700 65,475,613 6.0437 5.779 5.770 5.779 5.665 5.779 11,397,500 5.7447 0.50%
2026-01-20 0 6.050 6.040 6.050 5.940 6.050 13,552,608 81,403,116 6.0065 5.751 5.741 5.751 5.646 5.751 14,257,903 5.7093 0.83%
2026-01-19 0 6.000 5.980 6.000 5.920 6.080 17,726,750 106,590,279 6.0130 5.703 5.684 5.703 5.627 5.779 18,649,273 5.7155 0.00%
2026-01-16 0 6.000 5.990 6.000 5.970 6.140 23,592,774 142,734,631 6.0499 5.703 5.694 5.703 5.675 5.836 24,820,573 5.7507 -0.17%
2026-01-15 0 6.010 6.000 6.010 5.950 6.010 9,683,913 57,993,048 5.9886 5.713 5.703 5.713 5.656 5.713 10,187,876 5.6924 0.00%
2026-01-14 0 6.010 6.000 6.010 5.940 6.120 14,171,000 85,217,135 6.0135 5.713 5.703 5.713 5.646 5.817 14,908,477 5.7160 -2.12%
2026-01-13 0 6.140 6.130 6.140 6.080 6.190 11,914,449 73,234,164 6.1467 5.836 5.827 5.836 5.779 5.884 12,534,492 5.8426 0.49%
2026-01-12 0 6.110 6.100 6.110 6.020 6.140 8,195,497 49,932,463 6.0927 5.808 5.798 5.808 5.722 5.836 8,622,001 5.7913 0.33%
2026-01-09 0 6.090 6.090 6.100 5.980 6.120 12,604,028 76,460,452 6.0664 5.789 5.789 5.798 5.684 5.817 13,259,958 5.7663 2.01%
2026-01-08 0 5.970 5.960 5.970 5.930 6.020 14,548,398 86,801,146 5.9664 5.675 5.665 5.675 5.637 5.722 15,305,515 5.6712 -0.83%
2026-01-07 0 6.020 6.020 6.030 6.010 6.140 10,504,848 63,538,014 6.0484 5.722 5.722 5.732 5.713 5.836 11,051,534 5.7492 -1.63%
2026-01-06 0 6.120 6.110 6.120 5.920 6.120 18,309,998 110,838,056 6.0534 5.817 5.808 5.817 5.627 5.817 19,262,874 5.7540 3.20%
2026-01-05 0 5.930 5.920 5.930 5.910 6.000 18,300,917 108,835,813 5.9470 5.637 5.627 5.637 5.618 5.703 19,253,320 5.6528 -0.17%
2026-01-02 0 5.940 5.940 5.950 5.940 6.000 7,796,590 46,480,328 5.9616 5.646 5.646 5.656 5.646 5.703 8,202,335 5.6667 -0.67%
2025-12-31 0 5.980 5.930 5.980 5.900 6.000 3,638,100 21,695,667 5.9635 5.684 5.637 5.684 5.608 5.703 3,827,431 5.6685 0.00%
2025-12-30 0 5.980 5.970 5.980 5.930 6.030 10,292,050 61,443,894 5.9700 5.684 5.675 5.684 5.637 5.732 10,827,662 5.6747 -0.83%
2025-12-29 0 6.030 6.020 6.030 5.990 6.090 9,241,200 55,740,266 6.0317 5.732 5.722 5.732 5.694 5.789 9,722,124 5.7333 -0.33%
2025-12-24 0 6.050 6.020 6.050 6.000 6.130 8,149,701 49,282,162 6.0471 5.751 5.722 5.751 5.703 5.827 8,573,822 5.7480 0.00%
2025-12-23 0 6.050 6.040 6.050 6.020 6.130 8,091,517 49,332,524 6.0968 5.751 5.741 5.751 5.722 5.827 8,512,610 5.7952 0.33%
2025-12-22 0 6.030 6.020 6.030 5.980 6.190 16,219,037 97,985,963 6.0414 5.732 5.722 5.732 5.684 5.884 17,063,097 5.7426 -2.74%
2025-12-19 0 6.200 6.180 6.200 6.070 6.200 18,274,766 112,393,340 6.1502 5.893 5.874 5.893 5.770 5.893 19,225,808 5.8460 1.97%
2025-12-18 0 6.080 6.080 6.090 6.060 6.150 9,052,000 55,152,808 6.0929 5.779 5.779 5.789 5.760 5.846 9,523,078 5.7915 0.00%
2025-12-17 0 6.080 6.070 6.080 6.010 6.080 7,505,874 45,442,462 6.0543 5.779 5.770 5.779 5.713 5.779 7,896,489 5.7548 1.00%
2025-12-16 0 6.020 6.010 6.020 6.020 6.140 12,244,000 74,182,930 6.0587 5.722 5.713 5.722 5.722 5.836 12,881,194 5.7590 -1.95%
2025-12-15 0 6.140 6.130 6.140 6.100 6.270 13,640,816 84,115,840 6.1665 5.836 5.827 5.836 5.798 5.960 14,350,702 5.8614 -1.92%
2025-12-12 0 6.260 6.240 6.260 6.050 6.280 19,002,000 118,305,516 6.2260 5.950 5.931 5.950 5.751 5.969 19,990,889 5.9180 3.47%
2025-12-11 0 6.050 6.040 6.050 6.030 6.210 8,495,083 51,840,645 6.1024 5.751 5.741 5.751 5.732 5.903 8,937,178 5.8006 -1.14%
2025-12-10 0 6.120 6.120 6.130 6.100 6.180 7,907,207 48,498,973 6.1335 5.817 5.817 5.827 5.798 5.874 8,318,708 5.8301 -0.33%
2025-12-09 0 6.140 6.130 6.140 6.070 6.230 16,139,025 99,286,694 6.1520 5.836 5.827 5.836 5.770 5.922 16,978,921 5.8476 -0.97%
2025-12-08 0 6.200 6.180 6.200 6.040 6.230 13,263,200 82,099,726 6.1900 5.893 5.874 5.893 5.741 5.922 13,953,434 5.8838 1.64%
2025-12-05 0 6.100 6.100 6.130 6.060 6.150 11,312,450 69,215,814 6.1186 5.798 5.798 5.827 5.760 5.846 11,901,165 5.8159 0.33%
2025-12-04 0 6.080 6.070 6.080 6.060 6.110 5,305,968 32,248,239 6.0777 5.779 5.770 5.779 5.760 5.808 5,582,097 5.7771 -0.33%
2025-12-03 0 6.100 6.090 6.100 6.070 6.150 4,838,575 29,496,313 6.0961 5.798 5.789 5.798 5.770 5.846 5,090,381 5.7945 -0.65%
2025-12-02 0 6.140 6.130 6.140 6.080 6.210 12,130,000 74,339,380 6.1286 5.836 5.827 5.836 5.779 5.903 12,761,261 5.8254 -0.16%
2025-12-01 0 6.150 6.150 6.170 6.070 6.200 15,250,675 93,525,769 6.1326 5.846 5.846 5.865 5.770 5.893 16,044,340 5.8292 -0.49%
2025-11-28 0 6.180 6.180 6.190 6.120 6.230 6,377,000 39,457,355 6.1874 5.874 5.874 5.884 5.817 5.922 6,708,867 5.8814 0.49%
2025-11-27 0 6.150 6.150 6.160 6.150 6.230 4,762,600 29,481,990 6.1903 5.846 5.846 5.855 5.846 5.922 5,010,452 5.8841 -0.16%
2025-11-26 0 6.160 6.160 6.190 6.100 6.220 8,527,300 52,565,146 6.1643 5.855 5.855 5.884 5.798 5.912 8,971,072 5.8594 0.98%
2025-11-25 0 6.100 6.090 6.100 6.070 6.130 8,226,910 50,132,506 6.0937 5.798 5.789 5.798 5.770 5.827 8,655,049 5.7923 0.66%
2025-11-24 0 6.060 6.060 6.070 6.040 6.170 21,710,080 131,802,537 6.0710 5.760 5.760 5.770 5.741 5.865 22,839,901 5.7707 -1.46%
2025-11-21 0 6.150 6.140 6.150 6.110 6.250 15,418,913 95,237,415 6.1767 5.846 5.836 5.846 5.808 5.941 16,221,333 5.8711 -2.38%
2025-11-20 0 6.300 6.300 6.310 6.260 6.340 6,605,173 41,520,609 6.2861 5.988 5.988 5.998 5.950 6.026 6,948,915 5.9751 -0.16%
2025-11-19 0 6.310 6.310 6.330 6.160 6.340 14,768,475 92,872,020 6.2885 5.998 5.998 6.017 5.855 6.026 15,537,046 5.9775 1.45%
2025-11-18 0 6.220 6.220 6.230 6.190 6.340 10,045,534 62,564,354 6.2281 5.912 5.912 5.922 5.884 6.026 10,568,317 5.9200 -1.89%
2025-11-17 0 6.340 6.330 6.340 6.280 6.410 20,472,899 129,682,356 6.3343 6.026 6.017 6.026 5.969 6.093 21,538,335 6.0210 -1.09%
2025-11-14 0 6.410 6.410 6.420 6.280 6.440 20,896,604 133,437,147 6.3856 6.093 6.093 6.102 5.969 6.121 21,984,090 6.0697 0.47%
2025-11-13 0 6.380 6.380 6.390 6.330 6.470 9,292,550 59,348,757 6.3867 6.064 6.064 6.074 6.017 6.150 9,776,146 6.0708 -0.78%
2025-11-12 0 6.430 6.430 6.440 6.240 6.450 24,548,439 156,304,674 6.3672 6.112 6.112 6.121 5.931 6.131 25,825,972 6.0522 1.42%
2025-11-11 0 6.340 6.340 6.350 6.230 6.380 25,068,995 158,880,753 6.3377 6.026 6.026 6.036 5.922 6.064 26,373,618 6.0242 0.63%
2025-11-10 0 6.300 6.300 6.310 6.210 6.430 43,549,895 274,555,196 6.3044 5.988 5.988 5.998 5.903 6.112 45,816,288 5.9925 -1.87%
2025-11-07 0 6.420 6.420 6.430 6.360 6.450 23,010,621 147,711,136 6.4193 6.102 6.102 6.112 6.045 6.131 24,208,124 6.1017 0.78%
2025-11-06 0 6.370 6.370 6.380 6.250 6.440 28,067,904 179,176,858 6.3837 6.055 6.055 6.064 5.941 6.121 29,528,594 6.0679 2.08%
2025-11-05 0 6.240 6.220 6.240 5.990 6.260 29,023,838 178,397,380 6.1466 5.931 5.912 5.931 5.694 5.950 30,534,276 5.8425 2.30%
2025-11-04 0 6.100 6.090 6.100 6.010 6.170 31,905,243 195,234,099 6.1192 5.798 5.789 5.798 5.713 5.865 33,565,633 5.8165 1.67%
2025-11-03 0 6.000 6.000 6.010 5.880 6.050 30,872,350 183,931,968 5.9578 5.703 5.703 5.713 5.589 5.751 32,478,987 5.6631 1.87%
2025-10-31 0 5.890 5.890 5.900 5.880 6.360 113,762,514 682,296,064 5.9975 5.599 5.599 5.608 5.589 6.045 119,682,863 5.7009 -10.62%
2025-10-30 0 6.590 6.590 6.600 6.500 6.760 18,510,375 122,739,600 6.6309 6.264 6.264 6.274 6.178 6.426 19,473,679 6.3028 -0.30%
2025-10-28 0 6.610 6.610 6.620 6.540 6.630 10,268,991 67,709,555 6.5936 6.283 6.283 6.293 6.216 6.302 10,803,403 6.2674 0.15%
2025-10-27 0 6.600 6.580 6.600 6.540 6.640 14,919,779 98,394,057 6.5949 6.274 6.255 6.274 6.216 6.312 15,696,224 6.2686 0.92%
2025-10-24 0 6.540 6.520 6.540 6.460 6.620 10,517,350 68,892,154 6.5503 6.216 6.197 6.216 6.140 6.293 11,064,687 6.2263 0.93%
2025-10-23 0 6.480 6.480 6.490 6.380 6.540 9,731,337 62,913,164 6.4650 6.159 6.159 6.169 6.064 6.216 10,237,768 6.1452 -0.92%
2025-10-22 0 6.540 6.520 6.540 6.420 6.590 11,232,533 73,318,059 6.5273 6.216 6.197 6.216 6.102 6.264 11,817,089 6.2044 0.62%
2025-10-21 0 6.500 6.500 6.510 6.330 6.630 20,230,936 132,374,878 6.5432 6.178 6.178 6.188 6.017 6.302 21,283,780 6.2195 2.36%
2025-10-20 0 6.350 6.340 6.350 6.260 6.480 9,817,856 62,109,676 6.3262 6.036 6.026 6.036 5.950 6.159 10,328,790 6.0133 0.00%
2025-10-17 0 6.350 6.340 6.350 6.320 6.530 15,324,224 97,616,606 6.3701 6.036 6.026 6.036 6.007 6.207 16,121,716 6.0550 -3.05%
2025-10-16 0 6.550 6.540 6.550 6.370 6.550 26,218,368 170,490,549 6.5027 6.226 6.216 6.226 6.055 6.226 27,582,806 6.1810 3.15%
2025-10-15 0 6.350 6.350 6.360 6.190 6.390 20,517,890 129,502,424 6.3117 6.036 6.036 6.045 5.884 6.074 21,585,668 5.9995 1.60%
2025-10-14 0 6.250 6.250 6.260 6.190 6.390 22,325,318 140,049,317 6.2731 5.941 5.941 5.950 5.884 6.074 23,487,156 5.9628 -0.32%
2025-10-13 0 6.270 6.270 6.280 6.110 6.300 23,432,142 145,798,315 6.2222 5.960 5.960 5.969 5.808 5.988 24,651,581 5.9144 -0.79%
2025-10-10 0 6.320 6.320 6.330 6.200 6.450 26,198,831 166,147,142 6.3418 6.007 6.007 6.017 5.893 6.131 27,562,252 6.0281 0.16%
2025-10-09 0 6.310 6.300 6.310 6.020 6.330 51,755,362 323,521,137 6.2510 5.998 5.988 5.998 5.722 6.017 54,448,778 5.9418 5.17%
2025-10-08 0 6.000 6.000 6.010 5.950 6.020 6,925,589 41,530,869 5.9967 5.703 5.703 5.713 5.656 5.722 7,286,006 5.7001 1.01%
2025-10-06 0 5.940 5.940 5.950 5.910 5.990 2,876,890 17,086,480 5.9392 5.646 5.646 5.656 5.618 5.694 3,026,607 5.6454 -1.33%
2025-10-03 0 6.020 6.010 6.020 5.930 6.030 8,082,450 48,475,394 5.9976 5.722 5.713 5.722 5.637 5.732 8,503,071 5.7009 1.52%
2025-10-02 0 5.930 5.920 5.930 5.890 6.000 6,817,916 40,362,167 5.9200 5.637 5.627 5.637 5.599 5.703 7,172,729 5.6272 -1.17%
2025-09-30 0 6.000 5.990 6.000 5.910 6.120 31,953,430 191,186,269 5.9833 5.703 5.694 5.703 5.618 5.817 33,616,328 5.6873 2.39%
2025-09-29 0 5.860 5.850 5.860 5.790 5.930 13,601,844 79,664,972 5.8569 5.570 5.561 5.570 5.504 5.637 14,309,702 5.5672 0.69%
2025-09-26 0 5.820 5.820 5.830 5.780 5.910 14,899,051 87,009,018 5.8399 5.532 5.532 5.542 5.494 5.618 15,674,417 5.5510 0.01%
2025-09-25 0 5.940 5.940 5.950 5.920 6.080 18,321,272 108,934,027 5.9458 5.532 5.532 5.541 5.513 5.662 19,673,376 5.5371 -1.16%
2025-09-24 0 6.010 6.010 6.020 5.950 6.140 11,066,000 66,420,700 6.0022 5.597 5.597 5.606 5.541 5.718 11,882,667 5.5897 -0.33%
2025-09-23 0 6.030 6.020 6.030 6.010 6.150 8,289,200 50,104,475 6.0445 5.616 5.606 5.616 5.597 5.727 8,900,940 5.6291 -0.66%
2025-09-22 0 6.070 6.070 6.080 6.030 6.170 9,765,376 59,444,799 6.0873 5.653 5.653 5.662 5.616 5.746 10,486,057 5.6689 -0.16%
2025-09-19 0 6.080 6.070 6.080 6.050 6.290 39,113,733 239,675,458 6.1277 5.662 5.653 5.662 5.634 5.858 42,000,313 5.7065 1.16%
2025-09-18 0 6.010 6.010 6.020 5.940 6.180 14,518,700 87,690,093 6.0398 5.597 5.597 5.606 5.532 5.755 15,590,175 5.6247 -2.59%
2025-09-17 0 6.170 6.160 6.170 6.060 6.170 7,873,653 48,357,944 6.1417 5.746 5.737 5.746 5.644 5.746 8,454,726 5.7196 0.98%
2025-09-16 0 6.110 6.100 6.110 6.040 6.150 10,578,000 64,479,898 6.0957 5.690 5.681 5.690 5.625 5.727 11,358,653 5.6767 0.16%
2025-09-15 0 6.100 6.100 6.110 6.040 6.190 13,658,893 83,342,535 6.1017 5.681 5.681 5.690 5.625 5.765 14,666,915 5.6823 -1.13%
2025-09-12 0 6.170 6.170 6.180 6.120 6.290 15,660,550 96,705,107 6.1751 5.746 5.746 5.755 5.699 5.858 16,816,293 5.7507 -0.96%
2025-09-11 0 6.230 6.230 6.240 5.950 6.270 26,728,199 164,645,135 6.1600 5.802 5.802 5.811 5.541 5.839 28,700,731 5.7366 4.01%
2025-09-10 0 5.990 5.980 5.990 5.970 6.070 19,393,849 116,451,467 6.0046 5.578 5.569 5.578 5.560 5.653 20,825,108 5.5919 -0.33%
2025-09-09 0 6.010 6.000 6.010 5.970 6.100 17,496,030 105,345,475 6.0211 5.597 5.588 5.597 5.560 5.681 18,787,231 5.6073 -0.83%
2025-09-08 0 6.060 6.060 6.070 5.990 6.100 12,238,821 74,041,021 6.0497 5.644 5.644 5.653 5.578 5.681 13,142,042 5.6339 1.00%
2025-09-05 0 6.000 5.990 6.000 5.910 6.030 10,645,035 63,860,266 5.9991 5.588 5.578 5.588 5.504 5.616 11,430,635 5.5868 1.35%
2025-09-04 0 5.920 5.910 5.920 5.860 6.010 17,349,550 102,855,118 5.9284 5.513 5.504 5.513 5.457 5.597 18,629,941 5.5210 -0.17%
2025-09-03 0 5.930 5.930 5.940 5.880 6.100 17,993,510 106,600,204 5.9244 5.522 5.522 5.532 5.476 5.681 19,321,425 5.5172 -0.84%
2025-09-02 0 5.980 5.970 5.980 5.930 6.100 33,237,324 199,044,601 5.9886 5.569 5.560 5.569 5.522 5.681 35,690,227 5.5770 -1.81%
2025-09-01 0 6.090 6.080 6.090 6.010 6.300 42,351,210 258,810,618 6.1111 5.671 5.662 5.671 5.597 5.867 45,476,715 5.6911 -2.87%
2025-08-29 0 6.270 6.270 6.280 6.270 6.410 18,391,550 116,011,659 6.3079 5.839 5.839 5.848 5.839 5.969 19,748,840 5.8744 -0.79%
2025-08-28 0 6.320 6.310 6.320 6.200 6.390 27,721,475 174,129,644 6.2814 5.886 5.876 5.886 5.774 5.951 29,767,310 5.8497 0.32%
2025-08-27 0 6.300 6.290 6.300 6.270 6.440 33,360,348 211,418,484 6.3374 5.867 5.858 5.867 5.839 5.997 35,822,330 5.9019 -1.25%
2025-08-26 0 6.380 6.380 6.390 6.290 6.430 27,623,153 175,942,157 6.3694 5.942 5.942 5.951 5.858 5.988 29,661,732 5.9316 0.31%
2025-08-25 0 6.360 6.340 6.360 6.230 6.550 47,060,350 301,091,284 6.3980 5.923 5.904 5.923 5.802 6.100 50,533,388 5.9583 3.58%
2025-08-22 0 6.140 6.110 6.140 6.060 6.200 31,251,483 191,318,223 6.1219 5.718 5.690 5.718 5.644 5.774 33,557,832 5.7011 -0.16%
2025-08-21 0 6.150 6.140 6.150 5.780 6.180 54,989,476 335,499,950 6.1012 5.727 5.718 5.727 5.383 5.755 59,047,681 5.6818 5.85%
2025-08-20 0 5.810 5.810 5.820 5.710 5.860 24,587,036 142,921,232 5.8129 5.411 5.411 5.420 5.318 5.457 26,401,551 5.4134 0.87%
2025-08-19 0 5.760 5.760 5.770 5.730 5.810 18,586,800 107,110,551 5.7627 5.364 5.364 5.373 5.336 5.411 19,958,499 5.3667 0.35%
2025-08-18 0 5.740 5.740 5.750 5.680 5.840 22,203,310 128,558,822 5.7901 5.346 5.346 5.355 5.290 5.439 23,841,907 5.3921 1.41%
2025-08-15 0 5.660 5.660 5.670 5.640 5.730 18,670,092 105,991,356 5.6771 5.271 5.271 5.280 5.252 5.336 20,047,938 5.2869 -1.22%
2025-08-14 0 5.730 5.720 5.730 5.690 5.790 17,554,086 100,468,150 5.7233 5.336 5.327 5.336 5.299 5.392 18,849,572 5.3300 0.17%
2025-08-13 0 5.720 5.710 5.720 5.640 5.790 29,565,952 168,233,666 5.6901 5.327 5.318 5.327 5.252 5.392 31,747,909 5.2990 0.18%
2025-08-12 0 5.710 5.690 5.710 5.580 5.710 20,586,314 116,288,326 5.6488 5.318 5.299 5.318 5.197 5.318 22,105,577 5.2606 1.60%
2025-08-11 0 5.620 5.610 5.620 5.580 5.680 15,552,500 87,446,620 5.6227 5.234 5.224 5.234 5.197 5.290 16,700,269 5.2362 -0.35%
2025-08-08 0 5.640 5.620 5.640 5.540 5.650 10,606,770 59,578,596 5.6170 5.252 5.234 5.252 5.159 5.262 11,389,546 5.2310 0.71%
2025-08-07 0 5.600 5.570 5.600 5.540 5.660 19,978,951 111,697,771 5.5908 5.215 5.187 5.215 5.159 5.271 21,453,391 5.2065 1.08%
2025-08-06 0 5.540 5.530 5.540 5.490 5.580 10,707,562 59,334,459 5.5414 5.159 5.150 5.159 5.113 5.197 11,497,776 5.1605 0.73%
2025-08-05 0 5.500 5.490 5.500 5.390 5.500 8,040,672 43,942,651 5.4650 5.122 5.113 5.122 5.020 5.122 8,634,071 5.0894 2.04%
2025-08-04 0 5.390 5.380 5.390 5.330 5.400 15,382,300 82,572,329 5.3680 5.020 5.010 5.020 4.964 5.029 16,517,508 4.9991 -0.37%
2025-08-01 0 5.410 5.400 5.410 5.350 5.500 25,002,670 135,518,822 5.4202 5.038 5.029 5.038 4.982 5.122 26,847,858 5.0477 -0.55%
2025-07-31 0 5.440 5.430 5.440 5.400 5.630 29,261,065 159,762,467 5.4599 5.066 5.057 5.066 5.029 5.243 31,420,522 5.0847 -3.37%
2025-07-30 0 5.630 5.620 5.630 5.580 5.690 14,078,096 79,394,262 5.6396 5.243 5.234 5.243 5.197 5.299 15,117,055 5.2520 0.54%
2025-07-29 0 5.600 5.600 5.610 5.510 5.630 28,135,733 156,423,313 5.5596 5.215 5.215 5.224 5.131 5.243 30,212,140 5.1775 -0.18%
2025-07-28 0 5.610 5.600 5.610 5.570 5.720 24,213,214 136,193,728 5.6248 5.224 5.215 5.224 5.187 5.327 26,000,141 5.2382 -1.06%
2025-07-25 0 5.670 5.670 5.680 5.630 5.730 23,601,260 133,907,240 5.6737 5.280 5.280 5.290 5.243 5.336 25,343,025 5.2838 -1.05%
2025-07-24 0 5.730 5.730 5.740 5.700 5.820 23,813,660 136,649,144 5.7383 5.336 5.336 5.346 5.308 5.420 25,571,100 5.3439 -0.69%
2025-07-23 0 5.770 5.760 5.770 5.740 5.850 19,724,866 113,952,631 5.7771 5.373 5.364 5.373 5.346 5.448 21,180,554 5.3801 -0.86%
2025-07-22 0 5.820 5.810 5.820 5.520 5.860 51,174,917 293,549,865 5.7362 5.420 5.411 5.420 5.141 5.457 54,951,608 5.3420 5.24%
2025-07-21 0 5.530 5.520 5.530 5.420 5.550 27,969,891 153,497,363 5.4879 5.150 5.141 5.150 5.047 5.169 30,034,059 5.1108 2.22%
2025-07-18 0 5.410 5.410 5.420 5.360 5.430 21,351,679 115,296,152 5.3999 5.038 5.038 5.047 4.992 5.057 22,927,426 5.0287 -0.18%
2025-07-17 0 5.420 5.390 5.420 5.340 5.430 13,594,066 73,200,589 5.3847 5.047 5.020 5.047 4.973 5.057 14,597,303 5.0147 -0.18%
2025-07-16 0 5.430 5.410 5.430 5.300 5.440 33,057,150 178,586,536 5.4024 5.057 5.038 5.057 4.936 5.066 35,496,756 5.0311 2.26%
2025-07-15 0 5.310 5.310 5.320 5.170 5.310 30,078,500 157,873,635 5.2487 4.945 4.945 4.954 4.815 4.945 32,298,283 4.8880 1.53%
2025-07-14 0 5.230 5.220 5.230 5.130 5.400 114,691,918 604,446,450 5.2702 4.871 4.861 4.871 4.777 5.029 123,156,142 4.9080 6.09%
2025-07-11 0 4.930 4.930 4.940 4.920 5.010 16,782,512 83,407,724 4.9699 4.591 4.591 4.600 4.582 4.666 18,021,056 4.6283 -0.20%
2025-07-10 0 4.940 4.940 4.950 4.910 4.950 8,845,968 43,672,040 4.9369 4.600 4.600 4.610 4.573 4.610 9,498,797 4.5976 0.41%
2025-07-09 0 4.920 4.910 4.920 4.800 4.930 18,609,700 90,919,632 4.8856 4.582 4.573 4.582 4.470 4.591 19,983,089 4.5498 2.07%
2025-07-08 0 4.820 4.810 4.820 4.760 4.830 8,438,635 40,480,281 4.7970 4.489 4.479 4.489 4.433 4.498 9,061,403 4.4673 0.00%
2025-07-07 0 4.820 4.810 4.820 4.760 4.830 6,548,095 31,364,675 4.7899 4.489 4.479 4.489 4.433 4.498 7,031,342 4.4607 0.42%
2025-07-04 0 4.800 4.800 4.810 4.770 4.840 8,273,500 39,699,997 4.7985 4.470 4.470 4.479 4.442 4.507 8,884,081 4.4687 -0.41%
2025-07-03 0 4.820 4.810 4.820 4.800 4.850 10,282,087 49,610,815 4.8250 4.489 4.479 4.489 4.470 4.517 11,040,902 4.4934 0.00%
2025-07-02 0 4.820 4.810 4.820 4.720 4.890 22,524,062 108,901,358 4.8349 4.489 4.479 4.489 4.396 4.554 24,186,330 4.5026 1.69%
2025-06-30 0 4.740 4.730 4.740 4.690 4.750 11,138,000 52,633,980 4.7256 4.414 4.405 4.414 4.368 4.424 11,959,981 4.4008 0.21%
2025-06-27 0 4.730 4.730 4.740 4.650 4.840 30,116,829 142,473,638 4.7307 4.405 4.405 4.414 4.330 4.507 32,339,441 4.4056 -1.05%
2025-06-26 0 4.780 4.780 4.790 4.760 4.870 20,424,611 97,994,784 4.7979 4.451 4.451 4.461 4.433 4.535 21,931,940 4.4681 -1.44%
2025-06-25 0 4.850 4.830 4.850 4.760 4.860 15,330,320 73,673,604 4.8057 4.517 4.498 4.517 4.433 4.526 16,461,692 4.4755 1.25%
2025-06-24 0 4.790 4.780 4.790 4.760 4.820 23,094,600 110,495,635 4.7845 4.461 4.451 4.461 4.433 4.489 24,798,974 4.4557 0.00%
2025-06-23 0 4.790 4.780 4.790 4.740 4.810 22,206,000 105,743,867 4.7620 4.461 4.451 4.461 4.414 4.479 23,844,795 4.4347 -0.42%
2025-06-20 0 4.810 4.800 4.810 4.770 4.880 20,378,078 98,235,518 4.8206 4.479 4.470 4.479 4.442 4.545 21,881,973 4.4893 0.83%
2025-06-19 0 5.000 4.990 5.000 4.950 5.140 21,162,777 105,905,422 5.0043 4.442 4.434 4.442 4.398 4.567 23,818,610 4.4463 -2.34%
2025-06-18 0 5.120 5.120 5.130 5.110 5.200 19,761,465 101,493,889 5.1359 4.549 4.549 4.558 4.540 4.620 22,241,439 4.5633 -1.54%
2025-06-17 0 5.200 5.190 5.200 5.150 5.250 19,867,065 103,404,000 5.2048 4.620 4.611 4.620 4.576 4.665 22,360,292 4.6244 0.39%
2025-06-16 0 5.180 5.180 5.190 5.150 5.230 19,607,484 101,594,300 5.1814 4.602 4.602 4.611 4.576 4.647 22,068,134 4.6037 -0.77%
2025-06-13 0 5.220 5.200 5.220 5.150 5.240 15,463,311 80,695,000 5.2185 4.638 4.620 4.638 4.576 4.656 17,403,886 4.6366 0.19%
2025-06-12 0 5.210 5.200 5.210 5.120 5.220 22,617,250 117,163,235 5.1803 4.629 4.620 4.629 4.549 4.638 25,455,612 4.6026 0.19%
2025-06-11 0 5.200 5.190 5.200 5.120 5.210 24,209,867 125,478,549 5.1830 4.620 4.611 4.620 4.549 4.629 27,248,096 4.6050 1.36%
2025-06-10 0 5.130 5.120 5.130 5.070 5.150 17,723,802 90,648,693 5.1145 4.558 4.549 4.558 4.505 4.576 19,948,059 4.5442 0.39%
2025-06-09 0 5.110 5.100 5.110 5.080 5.160 18,150,505 92,994,809 5.1235 4.540 4.531 4.540 4.514 4.585 20,428,311 4.5523 0.00%
2025-06-06 0 5.110 5.110 5.130 5.050 5.150 24,297,779 124,218,370 5.1123 4.540 4.540 4.558 4.487 4.576 27,347,040 4.5423 0.79%
2025-06-05 0 5.070 5.060 5.070 4.980 5.070 10,651,275 53,545,404 5.0271 4.505 4.496 4.505 4.425 4.505 11,987,962 4.4666 1.20%
2025-06-04 0 5.010 5.010 5.020 4.980 5.060 13,110,200 65,669,923 5.0091 4.451 4.451 4.460 4.425 4.496 14,755,471 4.4505 -0.99%
2025-06-03 0 5.060 5.040 5.060 4.950 5.060 12,829,541 64,521,329 5.0291 4.496 4.478 4.496 4.398 4.496 14,439,590 4.4684 2.43%
2025-06-02 0 4.940 4.940 4.950 4.850 4.980 4,775,769 23,474,176 4.9153 4.389 4.389 4.398 4.309 4.425 5,375,106 4.3672 -1.59%
2025-05-30 0 5.020 5.010 5.020 5.000 5.090 14,611,430 73,344,219 5.0196 4.460 4.451 4.460 4.442 4.522 16,445,098 4.4599 -1.38%
2025-05-29 0 5.090 5.070 5.090 5.030 5.090 8,954,003 45,333,934 5.0630 4.522 4.505 4.522 4.469 4.522 10,077,690 4.4984 0.59%
2025-05-28 0 5.060 5.050 5.060 5.000 5.070 11,234,132 56,644,061 5.0421 4.496 4.487 4.496 4.442 4.505 12,643,965 4.4799 -0.20%
2025-05-27 0 5.070 5.060 5.070 5.030 5.080 5,183,216 26,221,171 5.0589 4.505 4.496 4.505 4.469 4.514 5,833,686 4.4948 0.60%
2025-05-26 0 5.040 5.040 5.050 4.980 5.080 8,064,161 40,625,603 5.0378 4.478 4.478 4.487 4.425 4.514 9,076,177 4.4761 0.20%
2025-05-23 0 5.030 5.030 5.040 4.980 5.090 13,378,006 67,519,631 5.0471 4.469 4.469 4.478 4.425 4.522 15,056,885 4.4843 1.00%
2025-05-22 0 4.980 4.960 4.980 4.920 5.050 23,396,000 116,708,435 4.9884 4.425 4.407 4.425 4.371 4.487 26,332,092 4.4322 0.00%
2025-05-21 0 4.980 4.970 4.980 4.930 4.980 9,914,280 49,139,787 4.9565 4.425 4.416 4.425 4.380 4.425 11,158,477 4.4038 0.61%
2025-05-20 0 4.950 4.940 4.950 4.880 4.970 10,241,541 50,573,020 4.9380 4.398 4.389 4.398 4.336 4.416 11,526,808 4.3874 0.61%
2025-05-19 0 4.920 4.920 4.930 4.860 4.930 7,466,758 36,635,106 4.9064 4.371 4.371 4.380 4.318 4.380 8,403,802 4.3593 0.61%
2025-05-16 0 4.890 4.880 4.890 4.860 4.970 10,939,100 53,519,927 4.8925 4.345 4.336 4.345 4.318 4.416 12,311,907 4.3470 -1.41%
2025-05-15 0 4.960 4.950 4.960 4.920 5.020 9,853,500 48,819,672 4.9546 4.407 4.398 4.407 4.371 4.460 11,090,070 4.4021 -0.80%
2025-05-14 0 5.000 5.000 5.010 4.920 5.020 11,172,950 55,629,060 4.9789 4.442 4.442 4.451 4.371 4.460 12,575,105 4.4237 1.01%
2025-05-13 0 4.950 4.940 4.950 4.920 5.060 22,858,845 113,796,941 4.9782 4.398 4.389 4.398 4.371 4.496 25,727,526 4.4232 0.20%
2025-05-12 0 4.940 4.930 4.940 4.880 4.980 19,601,580 96,508,225 4.9235 4.389 4.380 4.389 4.336 4.425 22,061,489 4.3745 1.86%
2025-05-09 0 4.850 4.830 4.850 4.830 4.890 8,218,914 39,844,752 4.8479 4.309 4.291 4.309 4.291 4.345 9,250,350 4.3074 -0.82%
2025-05-08 0 4.890 4.870 4.890 4.800 4.900 8,882,648 43,173,093 4.8604 4.345 4.327 4.345 4.265 4.354 9,997,380 4.3184 1.66%
2025-05-07 0 4.810 4.810 4.820 4.780 4.890 16,105,250 77,901,327 4.8370 4.274 4.274 4.283 4.247 4.345 18,126,386 4.2977 -0.41%
2025-05-06 0 4.830 4.820 4.830 4.700 4.840 14,572,798 69,574,403 4.7743 4.291 4.283 4.291 4.176 4.300 16,401,618 4.2419 1.47%
2025-05-02 0 4.760 4.750 4.760 4.740 4.850 3,838,000 18,315,910 4.7723 4.229 4.220 4.229 4.211 4.309 4,319,652 4.2401 -0.42%
2025-04-30 0 4.780 4.770 4.780 4.740 4.890 20,138,550 96,639,086 4.7987 4.247 4.238 4.247 4.211 4.345 22,665,847 4.2636 -0.21%
2025-04-29 0 4.790 4.770 4.790 4.720 4.790 7,335,000 35,001,513 4.7718 4.256 4.238 4.256 4.194 4.256 8,255,509 4.2398 1.05%
2025-04-28 0 4.740 4.730 4.740 4.670 4.770 13,528,000 64,015,090 4.7320 4.211 4.203 4.211 4.149 4.238 15,225,703 4.2044 1.07%
2025-04-25 0 4.690 4.680 4.690 4.680 4.780 13,282,419 62,678,852 4.7189 4.167 4.158 4.167 4.158 4.247 14,949,302 4.1928 -1.05%
2025-04-24 0 4.740 4.720 4.740 4.700 4.810 14,286,596 67,603,990 4.7320 4.211 4.194 4.211 4.176 4.274 16,079,499 4.2044 -1.25%
2025-04-23 0 4.800 4.800 4.810 4.730 4.840 12,784,808 61,441,577 4.8058 4.265 4.265 4.274 4.203 4.300 14,389,243 4.2700 1.69%
2025-04-22 0 4.720 4.710 4.720 4.670 4.830 27,667,666 130,966,650 4.7336 4.194 4.185 4.194 4.149 4.291 31,139,833 4.2058 0.43%
2025-04-17 0 4.700 4.700 4.710 4.690 4.760 6,968,925 32,992,439 4.7342 4.176 4.176 4.185 4.167 4.229 7,843,493 4.2063 -0.21%
2025-04-16 0 4.710 4.690 4.710 4.620 4.740 12,992,443 60,812,662 4.6806 4.185 4.167 4.185 4.105 4.211 14,622,936 4.1587 0.43%
2025-04-15 0 4.690 4.680 4.690 4.630 4.720 16,653,590 77,803,596 4.6719 4.167 4.158 4.167 4.114 4.194 18,743,540 4.1510 0.21%
2025-04-14 0 4.680 4.680 4.690 4.590 4.710 24,310,070 113,065,653 4.6510 4.158 4.158 4.167 4.078 4.185 27,360,874 4.1324 0.86%
2025-04-11 0 4.640 4.640 4.650 4.490 4.690 29,367,905 134,687,545 4.5862 4.123 4.123 4.132 3.989 4.167 33,053,444 4.0748 1.98%
2025-04-10 0 4.550 4.550 4.560 4.530 4.650 25,187,752 115,218,048 4.5744 4.043 4.043 4.052 4.025 4.132 28,348,701 4.0643 0.00%
2025-04-09 0 4.550 4.540 4.550 4.310 4.590 35,842,563 160,870,300 4.4882 4.043 4.034 4.043 3.829 4.078 40,340,642 3.9878 1.34%
2025-04-08 0 4.490 4.480 4.490 4.350 4.520 72,274,098 321,204,782 4.4443 3.989 3.980 3.989 3.865 4.016 81,344,170 3.9487 8.72%
2025-04-07 0 4.130 4.120 4.130 4.110 4.490 43,797,300 186,584,546 4.2602 3.669 3.661 3.669 3.652 3.989 49,293,663 3.7852 -10.80%
2025-04-03 0 4.630 4.620 4.630 4.580 4.700 25,213,760 117,067,340 4.6430 4.114 4.105 4.114 4.069 4.176 28,377,973 4.1253 0.00%
2025-04-02 0 4.630 4.620 4.630 4.600 4.710 38,189,828 177,792,418 4.6555 4.114 4.105 4.114 4.087 4.185 42,982,478 4.1364 0.00%
2025-04-01 0 4.630 4.620 4.630 4.600 4.920 74,580,472 348,362,553 4.6710 4.114 4.105 4.114 4.087 4.371 83,939,983 4.1501 -4.34%
2025-03-31 0 4.840 4.840 4.870 4.640 5.000 129,326,640 619,584,070 4.7908 4.300 4.300 4.327 4.123 4.442 145,556,547 4.2567 -4.16%
2025-03-28 0 5.050 5.040 5.050 4.990 5.110 20,695,760 104,118,832 5.0309 4.487 4.478 4.487 4.434 4.540 23,292,984 4.4700 -0.59%
2025-03-27 0 5.080 5.080 5.100 5.040 5.120 10,566,682 53,647,287 5.0770 4.514 4.514 4.531 4.478 4.549 11,892,753 4.5109 0.00%
2025-03-26 0 5.080 5.080 5.090 5.020 5.160 15,468,406 78,433,009 5.0705 4.514 4.514 4.522 4.460 4.585 17,409,621 4.5052 0.00%
2025-03-25 0 5.080 5.080 5.110 5.060 5.190 25,154,520 128,558,922 5.1108 4.514 4.514 4.540 4.496 4.611 28,311,298 4.5409 -0.78%
2025-03-24 0 5.120 5.120 5.140 5.080 5.260 23,198,250 118,982,254 5.1289 4.549 4.549 4.567 4.514 4.673 26,109,525 4.5570 -1.54%
2025-03-21 0 5.200 5.200 5.210 5.160 5.320 19,638,874 102,626,774 5.2257 4.620 4.620 4.629 4.585 4.727 22,103,464 4.6430 -1.14%
2025-03-20 0 5.260 5.250 5.260 5.230 5.320 15,625,242 82,453,279 5.2769 4.673 4.665 4.673 4.647 4.727 17,586,139 4.6885 -0.94%
2025-03-19 0 5.310 5.310 5.320 5.280 5.430 15,922,560 84,702,391 5.3196 4.718 4.718 4.727 4.691 4.825 17,920,769 4.7265 -0.93%
2025-03-18 0 5.360 5.350 5.360 5.310 5.370 11,637,340 62,211,543 5.3459 4.762 4.753 4.762 4.718 4.771 13,097,773 4.7498 0.75%
2025-03-17 0 5.320 5.310 5.320 5.290 5.380 12,349,765 65,804,785 5.3284 4.727 4.718 4.727 4.700 4.780 13,899,605 4.7343 -0.37%
2025-03-14 0 5.340 5.330 5.340 5.210 5.370 22,443,250 119,449,051 5.3223 4.745 4.736 4.745 4.629 4.771 25,259,776 4.7288 1.52%
2025-03-13 0 5.260 5.250 5.260 5.140 5.290 16,749,359 87,131,253 5.2021 4.673 4.665 4.673 4.567 4.700 18,851,328 4.6220 0.19%
2025-03-12 0 5.250 5.240 5.250 5.180 5.290 15,124,606 79,245,172 5.2395 4.665 4.656 4.665 4.602 4.700 17,022,675 4.6553 0.77%
2025-03-11 0 5.210 5.210 5.220 5.020 5.230 20,631,121 107,012,144 5.1869 4.629 4.629 4.638 4.460 4.647 23,220,233 4.6086 -1.33%
2025-03-10 0 5.280 5.260 5.280 5.210 5.320 12,799,381 67,346,461 5.2617 4.691 4.673 4.691 4.629 4.727 14,405,645 4.6750 0.76%
2025-03-07 0 5.240 5.240 5.250 5.230 5.320 14,422,769 76,004,132 5.2697 4.656 4.656 4.665 4.647 4.727 16,232,761 4.6821 -0.76%
2025-03-06 0 5.280 5.270 5.280 5.220 5.320 17,043,265 89,826,639 5.2705 4.691 4.682 4.691 4.638 4.727 19,182,117 4.6828 0.19%
2025-03-05 0 5.270 5.250 5.270 5.210 5.320 15,809,853 83,460,595 5.2790 4.682 4.665 4.682 4.629 4.727 17,793,918 4.6904 1.15%
2025-03-04 0 5.210 5.200 5.210 5.140 5.260 12,510,833 65,122,176 5.2053 4.629 4.620 4.629 4.567 4.673 14,080,886 4.6249 -0.19%
2025-03-03 0 5.220 5.210 5.220 5.130 5.290 27,059,950 141,683,201 5.2359 4.638 4.629 4.638 4.558 4.700 30,455,851 4.6521 1.16%
2025-02-28 0 5.160 5.160 5.170 5.140 5.250 31,327,840 161,976,747 5.1704 4.585 4.585 4.594 4.567 4.665 35,259,342 4.5939 -1.71%
2025-02-27 0 5.250 5.230 5.250 5.140 5.250 29,558,685 153,971,584 5.2090 4.665 4.647 4.665 4.567 4.665 33,268,166 4.6282 1.74%
2025-02-26 0 5.160 5.140 5.160 5.100 5.200 16,311,890 84,001,553 5.1497 4.585 4.567 4.585 4.531 4.620 18,358,958 4.5755 1.18%
2025-02-25 0 5.100 5.100 5.110 5.080 5.230 25,427,904 130,755,944 5.1422 4.531 4.531 4.540 4.514 4.647 28,618,991 4.5689 -2.11%
2025-02-24 0 5.210 5.200 5.210 5.010 5.250 42,857,413 222,763,534 5.1978 4.629 4.620 4.629 4.451 4.665 48,235,824 4.6182 3.37%
2025-02-21 0 5.040 5.030 5.040 4.950 5.070 28,255,570 142,071,706 5.0281 4.478 4.469 4.478 4.398 4.505 31,801,516 4.4675 1.41%
2025-02-20 0 4.970 4.970 4.980 4.920 5.020 19,656,498 97,651,587 4.9679 4.416 4.416 4.425 4.371 4.460 22,123,299 4.4140 -1.00%
2025-02-19 0 5.020 5.020 5.030 4.960 5.080 15,271,975 76,827,984 5.0307 4.460 4.460 4.469 4.407 4.514 17,188,539 4.4697 0.20%
2025-02-18 0 5.010 5.010 5.020 4.840 5.070 31,530,296 157,568,446 4.9974 4.451 4.451 4.460 4.300 4.505 35,487,205 4.4401 2.66%
2025-02-17 0 4.880 4.880 4.890 4.800 4.920 16,698,389 81,175,031 4.8612 4.336 4.336 4.345 4.265 4.371 18,793,961 4.3192 0.41%
2025-02-14 0 4.860 4.850 4.860 4.780 4.860 19,659,070 94,693,634 4.8168 4.318 4.309 4.318 4.247 4.318 22,126,194 4.2797 1.67%
2025-02-13 0 4.780 4.780 4.790 4.770 4.890 22,035,045 106,326,711 4.8253 4.247 4.247 4.256 4.238 4.345 24,800,343 4.2873 -1.24%
2025-02-12 0 4.840 4.840 4.850 4.760 4.860 17,618,170 85,001,531 4.8247 4.300 4.300 4.309 4.229 4.318 19,829,170 4.2867 1.47%
2025-02-11 0 4.770 4.770 4.780 4.700 4.860 29,124,901 138,675,380 4.7614 4.238 4.238 4.247 4.176 4.318 32,779,944 4.2305 -1.85%
2025-02-10 0 4.860 4.850 4.860 4.810 4.910 20,986,212 101,875,037 4.8544 4.318 4.309 4.318 4.274 4.363 23,619,886 4.3131 -0.61%
2025-02-07 0 4.890 4.880 4.890 4.800 4.910 13,089,368 63,428,474 4.8458 4.345 4.336 4.345 4.265 4.363 14,732,024 4.3055 0.82%
2025-02-06 0 4.850 4.840 4.850 4.780 4.890 23,983,870 115,698,540 4.8240 4.309 4.300 4.309 4.247 4.345 26,993,737 4.2861 -0.61%
2025-02-05 0 4.880 4.870 4.880 4.780 4.930 33,761,113 163,887,657 4.8543 4.336 4.327 4.336 4.247 4.380 37,997,980 4.3131 -1.01%
2025-02-04 0 4.930 4.930 4.940 4.890 4.990 12,065,752 59,474,045 4.9292 4.380 4.380 4.389 4.345 4.434 13,579,949 4.3795 0.61%
2025-02-03 0 4.900 4.880 4.900 4.850 4.990 6,955,343 33,941,839 4.8800 4.354 4.336 4.354 4.309 4.434 7,828,207 4.3358 -1.01%
2025-01-28 0 4.950 4.930 4.950 4.860 4.960 4,851,100 23,769,586 4.8998 4.398 4.380 4.398 4.318 4.407 5,459,891 4.3535 0.41%
2025-01-27 0 4.930 4.920 4.930 4.910 4.970 7,641,278 37,795,319 4.9462 4.380 4.371 4.380 4.363 4.416 8,600,224 4.3947 0.00%
2025-01-24 0 4.930 4.920 4.930 4.850 4.960 15,113,509 74,439,180 4.9253 4.380 4.371 4.380 4.309 4.407 17,010,186 4.3762 0.82%
2025-01-23 0 4.890 4.880 4.890 4.820 4.950 11,665,488 56,873,539 4.8754 4.345 4.336 4.345 4.283 4.398 13,129,454 4.3318 1.66%
2025-01-22 0 4.810 4.810 4.820 4.780 4.920 11,845,251 57,151,662 4.8249 4.274 4.274 4.283 4.247 4.371 13,331,776 4.2869 -1.64%
2025-01-21 0 4.890 4.890 4.900 4.870 4.990 10,005,332 49,226,151 4.9200 4.345 4.345 4.354 4.327 4.434 11,260,956 4.3714 -1.21%
2025-01-20 0 4.950 4.940 4.950 4.920 5.040 19,977,730 99,864,939 4.9988 4.398 4.389 4.398 4.371 4.478 22,484,845 4.4414 0.00%
2025-01-17 0 4.950 4.940 4.950 4.880 4.950 19,610,800 96,657,463 4.9288 4.398 4.389 4.398 4.336 4.398 22,071,866 4.3792 1.23%
2025-01-16 0 4.890 4.880 4.890 4.850 4.950 13,608,451 66,743,465 4.9046 4.345 4.336 4.345 4.309 4.398 15,316,250 4.3577 0.62%
2025-01-15 0 4.860 4.860 4.870 4.800 4.940 17,445,050 85,169,058 4.8821 4.318 4.318 4.327 4.265 4.389 19,634,325 4.3378 0.41%
2025-01-14 0 4.840 4.840 4.850 4.700 4.860 24,008,546 115,772,293 4.8221 4.300 4.300 4.309 4.176 4.318 27,021,510 4.2844 2.98%
2025-01-13 0 4.700 4.700 4.710 4.670 4.780 15,368,665 72,236,208 4.7002 4.176 4.176 4.185 4.149 4.247 17,297,363 4.1761 -0.84%
2025-01-10 0 4.740 4.740 4.760 4.740 4.810 9,966,696 47,505,854 4.7665 4.211 4.211 4.229 4.211 4.274 11,217,471 4.2350 -1.04%
2025-01-09 0 4.790 4.790 4.800 4.730 4.800 7,042,694 33,618,698 4.7736 4.256 4.256 4.265 4.203 4.265 7,926,520 4.2413 0.63%
2025-01-08 0 4.760 4.750 4.760 4.690 4.790 12,090,030 57,268,435 4.7368 4.229 4.220 4.229 4.167 4.256 13,607,274 4.2087 -0.83%
2025-01-07 0 4.800 4.790 4.800 4.740 4.870 16,946,813 81,064,187 4.7834 4.265 4.256 4.265 4.211 4.327 19,073,561 4.2501 -1.44%
2025-01-06 0 4.870 4.860 4.870 4.780 4.890 14,526,115 70,207,788 4.8332 4.327 4.318 4.327 4.247 4.345 16,349,077 4.2943 0.41%
2025-01-03 0 4.850 4.850 4.860 4.820 4.880 20,138,116 97,605,744 4.8468 4.309 4.309 4.318 4.283 4.336 22,665,358 4.3064 -0.41%
2025-01-02 0 4.870 4.870 4.880 4.790 5.040 40,715,050 197,853,678 4.8595 4.327 4.327 4.336 4.256 4.478 45,824,604 4.3176 -2.79%
2024-12-31 0 5.010 5.000 5.010 4.830 5.090 45,670,206 227,834,593 4.9887 4.451 4.442 4.451 4.291 4.522 51,401,610 4.4324 3.51%
2024-12-30 0 4.840 4.840 4.850 4.790 4.980 27,042,820 131,236,936 4.8529 4.300 4.300 4.309 4.256 4.425 30,436,571 4.3118 0.41%
2024-12-27 0 4.820 4.820 4.830 4.750 4.840 18,204,200 87,387,963 4.8004 4.283 4.283 4.291 4.220 4.300 20,488,745 4.2652 0.00%
2024-12-24 0 4.820 4.820 4.830 4.710 4.850 12,912,150 62,037,335 4.8046 4.283 4.283 4.291 4.185 4.309 14,532,566 4.2688 2.34%
2024-12-23 0 4.710 4.700 4.710 4.580 4.720 9,493,069 44,469,655 4.6844 4.185 4.176 4.185 4.069 4.194 10,684,406 4.1621 2.61%
2024-12-20 0 4.590 4.590 4.610 4.590 4.700 23,679,529 109,239,885 4.6133 4.078 4.078 4.096 4.078 4.176 26,651,203 4.0989 -2.55%
2024-12-19 0 4.710 4.700 4.710 4.660 4.740 9,597,365 45,100,309 4.6992 4.185 4.176 4.185 4.140 4.211 10,801,791 4.1753 -0.84%
2024-12-18 0 4.750 4.750 4.760 4.580 4.800 21,493,552 102,032,095 4.7471 4.220 4.220 4.229 4.069 4.265 24,190,895 4.2178 3.49%
2024-12-17 0 4.590 4.590 4.610 4.560 4.660 11,389,167 52,481,167 4.6080 4.078 4.078 4.096 4.052 4.140 12,818,456 4.0942 -0.22%
2024-12-16 0 4.600 4.600 4.610 4.570 4.710 12,058,842 55,704,597 4.6194 4.087 4.087 4.096 4.060 4.185 13,572,172 4.1043 -0.43%
2024-12-13 0 4.620 4.620 4.630 4.570 4.750 30,170,532 140,186,910 4.6465 4.105 4.105 4.114 4.060 4.220 33,956,797 4.1284 -2.74%
2024-12-12 0 4.750 4.750 4.760 4.710 4.840 8,969,863 42,697,655 4.7601 4.220 4.220 4.229 4.185 4.300 10,095,540 4.2294 0.21%
2024-12-11 0 4.740 4.730 4.740 4.720 4.810 6,509,745 30,984,691 4.7597 4.211 4.203 4.211 4.194 4.274 7,326,688 4.2290 0.00%
2024-12-10 0 4.740 4.730 4.740 4.720 5.010 27,544,256 132,714,077 4.8182 4.211 4.203 4.211 4.194 4.451 31,000,935 4.2810 -3.27%
2024-12-09 0 4.900 4.880 4.900 4.730 4.900 8,206,451 39,608,264 4.8265 4.354 4.336 4.354 4.203 4.354 9,236,323 4.2883 2.94%
2024-12-06 0 4.760 4.760 4.770 4.720 4.810 8,693,025 41,549,431 4.7796 4.229 4.229 4.238 4.194 4.274 9,783,960 4.2467 0.63%
2024-12-05 0 4.730 4.720 4.730 4.660 4.780 12,266,678 58,029,615 4.7307 4.203 4.194 4.203 4.140 4.247 13,806,090 4.2032 0.64%
2024-12-04 0 4.700 4.700 4.710 4.630 4.740 8,195,987 38,397,858 4.6850 4.176 4.176 4.185 4.114 4.211 9,224,546 4.1626 -0.42%
2024-12-03 0 4.720 4.710 4.720 4.620 4.760 12,822,240 60,273,404 4.7007 4.194 4.185 4.194 4.105 4.229 14,431,373 4.1766 1.72%
2024-12-02 0 4.640 4.620 4.640 4.580 4.670 22,318,623 103,157,153 4.6220 4.123 4.105 4.123 4.069 4.149 25,119,509 4.1067 1.98%
2024-11-29 0 4.550 4.550 4.560 4.470 4.610 16,549,842 74,980,941 4.5306 4.043 4.043 4.052 3.972 4.096 18,626,772 4.0254 0.22%
2024-11-28 0 4.540 4.540 4.550 4.520 4.660 8,811,697 40,164,215 4.5581 4.034 4.034 4.043 4.016 4.140 9,917,525 4.0498 -1.94%
2024-11-27 0 4.630 4.620 4.630 4.470 4.700 26,157,677 119,486,216 4.5679 4.114 4.105 4.114 3.972 4.176 29,440,347 4.0586 0.87%
2024-11-26 0 4.590 4.590 4.600 4.550 4.670 6,516,144 29,915,726 4.5910 4.078 4.078 4.087 4.043 4.149 7,333,891 4.0791 -0.43%
2024-11-25 0 4.610 4.610 4.630 4.580 4.760 19,803,314 91,520,264 4.6215 4.096 4.096 4.114 4.069 4.229 22,288,540 4.1062 -1.07%
2024-11-22 0 4.660 4.660 4.670 4.640 4.870 9,377,204 44,265,073 4.7205 4.140 4.140 4.149 4.123 4.327 10,554,001 4.1942 -2.92%
2024-11-21 0 4.800 4.800 4.820 4.790 4.850 5,937,555 28,579,543 4.8134 4.265 4.265 4.283 4.256 4.309 6,682,691 4.2767 -0.41%
2024-11-20 0 4.820 4.820 4.830 4.790 4.860 4,733,538 22,827,274 4.8225 4.283 4.283 4.291 4.256 4.318 5,327,576 4.2847 -0.21%
2024-11-19 0 4.830 4.830 4.840 4.780 4.930 6,265,000 30,206,475 4.8215 4.291 4.291 4.300 4.247 4.380 7,051,229 4.2839 -0.82%
2024-11-18 0 4.870 4.860 4.870 4.760 5.020 15,335,103 75,145,183 4.9002 4.327 4.318 4.327 4.229 4.460 17,259,589 4.3538 1.04%
2024-11-15 0 4.820 4.820 4.840 4.750 4.880 14,634,929 70,637,851 4.8267 4.283 4.283 4.300 4.220 4.336 16,471,546 4.2885 1.05%
2024-11-14 0 4.770 4.770 4.780 4.750 4.920 9,935,000 47,650,900 4.7963 4.238 4.238 4.247 4.220 4.371 11,181,797 4.2615 -2.65%
2024-11-13 0 4.900 4.890 4.900 4.740 4.920 14,362,344 69,717,949 4.8542 4.354 4.345 4.354 4.211 4.371 16,164,753 4.3130 1.66%
2024-11-12 0 4.820 4.810 4.820 4.790 5.010 26,637,855 129,895,200 4.8763 4.283 4.274 4.283 4.256 4.451 29,980,785 4.3326 -3.60%
2024-11-11 0 5.000 4.990 5.000 4.960 5.170 24,725,049 123,780,625 5.0063 4.442 4.434 4.442 4.407 4.594 27,827,931 4.4481 -3.29%
2024-11-08 0 5.170 5.170 5.180 5.170 5.370 12,487,298 65,448,418 5.2412 4.594 4.594 4.602 4.594 4.771 14,054,397 4.6568 -2.45%
2024-11-07 0 5.300 5.290 5.300 5.200 5.350 24,668,932 130,280,316 5.2811 4.709 4.700 4.709 4.620 4.753 27,764,771 4.6923 0.19%
2024-11-06 0 5.290 5.290 5.300 5.170 5.430 36,571,597 193,504,290 5.2911 4.700 4.700 4.709 4.594 4.825 41,161,167 4.7011 1.93%
2024-11-05 0 5.190 5.180 5.190 5.050 5.190 21,837,000 111,601,937 5.1107 4.611 4.602 4.611 4.487 4.611 24,577,444 4.5408 1.57%
2024-11-04 0 5.110 5.100 5.110 4.960 5.140 15,730,102 79,447,518 5.0507 4.540 4.531 4.540 4.407 4.567 17,704,158 4.4875 0.20%
2024-11-01 0 5.100 5.090 5.100 5.010 5.200 18,142,043 92,776,052 5.1139 4.531 4.522 4.531 4.451 4.620 20,418,787 4.5437 1.19%
2024-10-31 0 5.040 5.040 5.050 4.980 5.130 13,048,487 65,811,099 5.0436 4.478 4.478 4.487 4.425 4.558 14,686,013 4.4812 -0.59%
2024-10-30 0 5.070 5.070 5.100 5.060 5.260 18,142,625 92,463,699 5.0965 4.505 4.505 4.531 4.496 4.673 20,419,442 4.5282 -2.69%
2024-10-29 0 5.210 5.190 5.210 5.160 5.320 9,542,060 49,944,032 5.2341 4.629 4.611 4.629 4.585 4.727 10,739,545 4.6505 -0.38%
2024-10-28 0 5.230 5.220 5.230 5.050 5.240 13,844,212 71,440,184 5.1603 4.647 4.638 4.647 4.487 4.656 15,581,598 4.5849 1.36%
2024-10-25 0 5.160 5.150 5.160 5.110 5.290 17,179,992 88,521,120 5.1526 4.585 4.576 4.585 4.540 4.700 19,336,003 4.5780 -1.15%
2024-10-24 0 5.220 5.220 5.240 5.210 5.300 8,077,724 42,410,667 5.2503 4.638 4.638 4.656 4.629 4.709 9,091,442 4.6649 -1.32%
2024-10-23 0 5.290 5.280 5.290 5.240 5.400 22,270,214 118,486,200 5.3204 4.700 4.691 4.700 4.656 4.798 25,065,025 4.7272 0.38%
2024-10-22 0 5.270 5.260 5.270 5.210 5.300 10,761,200 56,480,263 5.2485 4.682 4.673 4.682 4.629 4.709 12,111,682 4.6633 0.57%
2024-10-21 0 5.240 5.230 5.240 5.140 5.310 19,028,937 99,802,175 5.2448 4.656 4.647 4.656 4.567 4.718 21,416,982 4.6600 0.19%
2024-10-18 0 5.230 5.210 5.230 4.920 5.240 26,213,038 134,422,790 5.1281 4.647 4.629 4.647 4.371 4.656 29,502,655 4.5563 4.81%
2024-10-17 0 4.990 4.970 4.990 4.910 5.180 18,376,096 91,998,768 5.0064 4.434 4.416 4.434 4.363 4.602 20,682,213 4.4482 -1.96%
2024-10-16 0 5.090 5.090 5.100 5.020 5.140 17,003,102 86,660,601 5.0968 4.522 4.522 4.531 4.460 4.567 19,136,914 4.5285 -0.20%
2024-10-15 0 5.100 5.090 5.100 5.050 5.380 22,573,089 116,622,951 5.1665 4.531 4.522 4.531 4.487 4.780 25,405,909 4.5904 -3.95%
2024-10-14 0 5.310 5.310 5.320 5.160 5.390 36,078,363 191,761,575 5.3151 4.718 4.718 4.727 4.585 4.789 40,606,034 4.7225 -2.21%
2024-10-10 0 5.430 5.420 5.430 5.050 5.490 83,988,594 449,370,122 5.3504 4.825 4.816 4.825 4.487 4.878 94,528,782 4.7538 7.52%
2024-10-09 0 5.050 5.040 5.050 4.920 5.410 68,247,662 347,907,239 5.0977 4.487 4.478 4.487 4.371 4.807 76,812,434 4.5293 -6.65%
2024-10-08 0 5.410 5.410 5.420 5.270 6.120 86,839,848 484,194,723 5.5757 4.807 4.807 4.816 4.682 5.438 97,737,855 4.9540 -11.31%
2024-10-07 0 6.100 6.090 6.100 5.720 6.100 46,880,398 276,866,226 5.9058 5.420 5.411 5.420 5.082 5.420 52,763,675 5.2473 6.09%
2024-10-04 0 5.750 5.730 5.750 5.300 5.750 30,835,371 172,894,945 5.6070 5.109 5.091 5.109 4.709 5.109 34,705,070 4.9818 6.48%
2024-10-03 0 5.400 5.400 5.410 5.180 5.440 57,339,277 305,287,722 5.3242 4.798 4.798 4.807 4.602 4.833 64,535,096 4.7306 2.86%
2024-10-02 0 5.250 5.240 5.250 5.010 5.280 44,382,660 230,034,016 5.1830 4.665 4.656 4.665 4.451 4.691 49,952,483 4.6051 3.35%
2024-09-30 0 5.080 5.070 5.080 4.880 5.180 76,254,447 384,245,021 5.0390 4.514 4.505 4.514 4.336 4.602 85,824,034 4.4771 5.39%
2024-09-27 0 4.820 4.820 4.830 4.740 5.140 107,900,023 520,451,774 4.8235 4.283 4.283 4.291 4.211 4.567 121,440,987 4.2856 -2.63%
2024-09-26 0 4.950 4.930 4.950 4.820 4.960 30,715,092 150,403,200 4.8967 4.398 4.380 4.398 4.283 4.407 34,569,697 4.3507 1.43%
2024-09-25 0 4.880 4.860 4.880 4.770 4.960 32,583,212 159,373,509 4.8913 4.336 4.318 4.336 4.238 4.407 36,672,257 4.3459 2.74%
2024-09-24 0 4.750 4.740 4.750 4.590 4.750 20,125,258 94,561,011 4.6986 4.220 4.211 4.220 4.078 4.220 22,650,887 4.1747 3.49%
2024-09-23 0 4.590 4.590 4.600 4.440 4.660 29,879,495 137,602,811 4.6053 4.078 4.078 4.087 3.945 4.140 33,629,236 4.0918 1.77%
2024-09-20 0 4.510 4.490 4.510 4.430 4.520 28,077,945 126,077,740 4.4903 4.007 3.989 4.007 3.936 4.016 31,601,600 3.9896 0.22%
2024-09-19 0 4.500 4.490 4.500 4.330 4.560 34,312,975 154,103,806 4.4911 3.998 3.989 3.998 3.847 4.052 38,619,098 3.9904 3.93%
2024-09-17 0 4.330 4.330 4.350 4.160 4.370 6,194,878 26,810,755 4.3279 3.847 3.847 3.865 3.696 3.883 6,972,307 3.8453 0.93%
2024-09-16 0 4.290 4.280 4.290 4.220 4.330 2,747,832 11,805,770 4.2964 3.812 3.803 3.812 3.749 3.847 3,092,672 3.8173 -0.69%
2024-09-13 0 4.320 4.320 4.330 4.290 4.400 11,829,925 51,353,369 4.3410 3.838 3.838 3.847 3.812 3.909 13,314,527 3.8569 0.70%
2024-09-12 0 4.290 4.290 4.300 4.210 4.370 32,561,694 139,638,625 4.2884 3.812 3.812 3.821 3.741 3.883 36,648,039 3.8103 1.66%
2024-09-11 0 4.220 4.210 4.220 4.180 4.320 43,510,868 183,865,803 4.2257 3.749 3.741 3.749 3.714 3.838 48,971,285 3.7546 -2.09%
2024-09-10 0 4.310 4.310 4.320 4.280 4.460 55,793,661 241,677,812 4.3316 3.829 3.829 3.838 3.803 3.963 62,795,512 3.8486 -2.93%
2024-09-09 0 4.440 4.440 4.450 4.390 4.560 48,662,344 216,111,332 4.4410 3.945 3.945 3.954 3.901 4.052 54,769,247 3.9459 -3.27%
2024-09-05 0 4.590 4.580 4.590 4.530 4.710 15,635,404 71,596,559 4.5791 4.078 4.069 4.078 4.025 4.185 17,597,576 4.0685 -1.08%
2024-09-04 0 4.640 4.630 4.640 4.620 4.720 10,175,864 47,341,024 4.6523 4.123 4.114 4.123 4.105 4.194 11,452,889 4.1335 -1.07%
2024-09-03 0 4.690 4.690 4.700 4.640 4.780 20,488,669 95,976,165 4.6844 4.167 4.167 4.176 4.123 4.247 23,059,904 4.1620 -1.88%
2024-09-02 0 4.780 4.770 4.780 4.610 4.800 28,014,215 132,069,488 4.7144 4.247 4.238 4.247 4.096 4.265 31,529,872 4.1887 1.06%
2024-08-30 0 4.730 4.730 4.740 4.730 4.860 30,680,387 146,463,338 4.7738 4.203 4.203 4.211 4.203 4.318 34,530,636 4.2415 -1.87%
2024-08-29 0 4.820 4.810 4.820 4.780 4.890 23,568,665 113,628,286 4.8212 4.283 4.274 4.283 4.247 4.345 26,526,426 4.2836 -1.43%
2024-08-28 0 4.890 4.890 4.900 4.840 5.000 18,806,537 92,002,929 4.8921 4.345 4.345 4.354 4.300 4.442 21,166,672 4.3466 -1.61%
2024-08-27 0 4.970 4.970 4.980 4.860 5.020 30,044,296 148,313,277 4.9365 4.416 4.416 4.425 4.318 4.460 33,814,719 4.3861 -1.00%
2024-08-26 0 5.020 5.020 5.030 4.790 5.210 65,078,280 322,083,005 4.9492 4.460 4.460 4.469 4.256 4.629 73,245,309 4.3973 -4.56%
2024-08-23 0 5.260 5.260 5.270 5.160 5.330 11,900,430 62,289,577 5.2342 4.673 4.673 4.682 4.585 4.736 13,393,880 4.6506 -0.57%
2024-08-22 0 5.290 5.280 5.290 5.220 5.320 19,219,300 101,514,810 5.2819 4.700 4.691 4.700 4.638 4.727 21,631,235 4.6930 0.19%
2024-08-21 0 5.280 5.280 5.290 5.200 5.310 18,358,509 96,751,372 5.2701 4.691 4.691 4.700 4.620 4.718 20,662,419 4.6825 0.19%
2024-08-20 0 5.270 5.270 5.280 5.180 5.280 28,024,923 146,646,305 5.2327 4.682 4.682 4.691 4.602 4.691 31,541,924 4.6493 0.57%
2024-08-19 0 5.240 5.230 5.240 5.050 5.320 63,808,387 335,515,673 5.2582 4.656 4.647 4.656 4.487 4.727 71,816,050 4.6719 3.76%
2024-08-16 0 5.050 5.050 5.060 4.850 5.120 26,327,600 131,283,978 4.9866 4.487 4.487 4.496 4.309 4.549 29,631,594 4.4305 4.12%
2024-08-15 0 4.850 4.840 4.850 4.750 4.880 14,629,350 70,783,949 4.8385 4.309 4.300 4.309 4.220 4.336 16,465,267 4.2990 1.25%
2024-08-14 0 4.790 4.790 4.800 4.770 4.870 9,977,969 48,111,550 4.8218 4.256 4.256 4.265 4.238 4.327 11,230,159 4.2841 -1.03%
2024-08-13 0 4.840 4.830 4.840 4.750 4.870 10,875,278 52,389,224 4.8173 4.300 4.291 4.300 4.220 4.327 12,240,076 4.2801 0.83%
2024-08-12 0 4.800 4.790 4.800 4.780 4.890 6,724,950 32,496,772 4.8323 4.265 4.256 4.265 4.247 4.345 7,568,901 4.2935 -1.44%
2024-08-09 0 4.870 4.870 4.880 4.760 4.890 18,864,596 91,290,026 4.8392 4.327 4.327 4.336 4.229 4.345 21,232,017 4.2996 1.67%
2024-08-08 0 4.790 4.790 4.800 4.770 4.900 11,636,648 56,028,011 4.8148 4.256 4.256 4.265 4.238 4.354 13,096,995 4.2779 -2.24%
2024-08-07 0 4.900 4.870 4.900 4.820 4.980 15,100,566 74,256,484 4.9175 4.354 4.327 4.354 4.283 4.425 16,995,619 4.3692 0.41%
2024-08-06 0 4.880 4.870 4.880 4.820 4.920 17,080,127 83,226,734 4.8727 4.336 4.327 4.336 4.283 4.371 19,223,605 4.3294 1.67%
2024-08-05 0 4.800 4.800 4.810 4.760 5.070 29,559,526 143,426,145 4.8521 4.265 4.265 4.274 4.229 4.505 33,269,112 4.3111 -5.70%
2024-08-02 0 5.090 5.090 5.100 4.990 5.120 28,470,511 144,656,106 5.0809 4.522 4.522 4.531 4.434 4.549 32,043,431 4.5144 0.39%
2024-08-01 0 5.070 5.070 5.080 4.900 5.160 33,940,027 172,639,400 5.0866 4.505 4.505 4.514 4.354 4.585 38,199,346 4.5194 4.75%
2024-07-31 0 4.840 4.840 4.860 4.800 4.890 15,019,372 72,832,808 4.8493 4.300 4.300 4.318 4.265 4.345 16,904,235 4.3086 -0.41%
2024-07-30 0 4.860 4.860 4.870 4.750 4.910 18,613,799 90,398,354 4.8565 4.318 4.318 4.327 4.220 4.363 20,949,746 4.3150 0.21%
2024-07-29 0 4.850 4.850 4.870 4.850 4.980 8,804,188 43,059,636 4.8908 4.309 4.309 4.327 4.309 4.425 9,909,074 4.3455 -0.61%
2024-07-26 0 4.880 4.870 4.880 4.830 4.940 14,573,283 71,083,920 4.8777 4.336 4.327 4.336 4.291 4.389 16,402,164 4.3338 0.83%
2024-07-25 0 4.840 4.840 4.850 4.820 5.070 17,910,669 88,216,383 4.9254 4.300 4.300 4.309 4.283 4.505 20,158,377 4.3762 -4.91%
2024-07-24 0 5.090 5.070 5.090 4.930 5.120 27,116,384 137,191,997 5.0594 4.522 4.505 4.522 4.380 4.549 30,519,367 4.4952 3.46%
2024-07-23 0 4.920 4.920 4.940 4.920 5.050 15,629,281 77,488,081 4.9579 4.371 4.371 4.389 4.371 4.487 17,590,685 4.4051 -2.19%
2024-07-22 0 5.030 5.020 5.030 4.890 5.040 16,804,438 83,656,432 4.9782 4.469 4.460 4.469 4.345 4.478 18,913,319 4.4231 1.21%
2024-07-19 0 4.970 4.970 4.980 4.800 4.990 25,318,849 125,018,131 4.9377 4.416 4.416 4.425 4.265 4.434 28,496,250 4.3872 1.64%
2024-07-18 0 4.890 4.880 4.890 4.710 4.940 19,208,099 93,666,199 4.8764 4.345 4.336 4.345 4.185 4.389 21,618,628 4.3327 2.73%
2024-07-17 0 4.760 4.760 4.770 4.740 4.860 18,409,438 87,910,930 4.7753 4.229 4.229 4.238 4.211 4.318 20,719,739 4.2429 -1.86%
2024-07-16 0 4.850 4.850 4.860 4.840 4.930 8,426,960 41,042,910 4.8704 4.309 4.309 4.318 4.300 4.380 9,484,505 4.3274 -1.42%
2024-07-15 0 4.920 4.920 4.930 4.900 4.990 12,681,826 62,581,883 4.9348 4.371 4.371 4.380 4.354 4.434 14,273,338 4.3845 -0.61%
2024-07-12 0 4.950 4.940 4.950 4.910 5.070 22,845,050 113,023,660 4.9474 4.398 4.389 4.398 4.363 4.505 25,712,000 4.3958 -1.39%
2024-07-11 0 5.020 5.020 5.030 5.000 5.090 16,881,616 84,986,405 5.0343 4.460 4.460 4.469 4.442 4.522 19,000,182 4.4729 0.20%
2024-07-10 0 5.010 5.010 5.030 4.950 5.190 25,966,288 130,354,561 5.0201 4.451 4.451 4.469 4.398 4.611 29,224,939 4.4604 -2.34%
2024-07-09 0 5.130 5.120 5.130 5.010 5.200 22,241,675 113,986,636 5.1249 4.558 4.549 4.558 4.451 4.620 25,032,904 4.5535 0.98%
2024-07-08 0 5.080 5.060 5.080 5.020 5.110 18,874,558 95,659,704 5.0682 4.514 4.496 4.514 4.460 4.540 21,243,229 4.5031 -0.39%
2024-07-05 0 5.100 5.100 5.110 5.010 5.150 16,840,259 85,558,430 5.0806 4.531 4.531 4.540 4.451 4.576 18,953,635 4.5141 -0.97%
2024-07-04 0 5.150 5.140 5.150 5.130 5.220 16,838,473 87,141,425 5.1751 4.576 4.567 4.576 4.558 4.638 18,951,625 4.5981 -0.39%
2024-07-03 0 5.170 5.170 5.180 5.030 5.250 33,237,117 172,078,740 5.1773 4.594 4.594 4.602 4.469 4.665 37,408,224 4.6000 1.77%
2024-07-02 0 5.080 5.080 5.090 4.970 5.150 35,514,658 180,336,831 5.0778 4.514 4.514 4.522 4.416 4.576 39,971,587 4.5116 0.79%
2024-06-28 0 5.040 5.040 5.050 4.730 5.070 57,399,470 287,038,867 5.0007 4.478 4.478 4.487 4.203 4.505 64,602,843 4.4431 6.11%
2024-06-27 0 4.750 4.750 4.760 4.710 4.830 12,062,344 57,360,090 4.7553 4.220 4.220 4.229 4.185 4.291 13,576,113 4.2251 -1.04%
2024-06-26 0 4.800 4.790 4.800 4.630 4.820 15,317,146 72,911,300 4.7601 4.265 4.256 4.265 4.114 4.283 17,239,378 4.2293 2.35%
2024-06-25 0 4.690 4.680 4.690 4.520 4.710 16,157,750 75,336,686 4.6626 4.167 4.158 4.167 4.016 4.185 18,185,474 4.1427 2.85%
2024-06-24 0 4.560 4.560 4.570 4.530 4.700 15,660,263 71,844,429 4.5877 4.052 4.052 4.060 4.025 4.176 17,625,555 4.0762 -2.15%
2024-06-21 0 4.660 4.650 4.660 4.620 4.750 24,502,977 114,248,619 4.6626 4.140 4.132 4.140 4.105 4.220 27,577,989 4.1427 -0.85%
2024-06-20 0 4.700 4.700 4.720 4.700 4.800 19,680,525 92,952,232 4.7231 4.176 4.176 4.194 4.176 4.265 22,150,342 4.1964 0.20%
2024-06-19 0 4.910 4.910 4.920 4.880 4.980 20,212,663 99,638,228 4.9295 4.167 4.167 4.176 4.142 4.227 23,814,212 4.1840 0.41%
2024-06-18 0 4.890 4.890 4.900 4.640 4.930 32,593,471 156,944,233 4.8152 4.150 4.150 4.159 3.938 4.184 38,401,067 4.0870 5.62%
2024-06-17 0 4.630 4.630 4.640 4.610 4.750 16,547,911 77,255,346 4.6686 3.930 3.930 3.938 3.913 4.032 19,496,464 3.9625 -2.11%
2024-06-14 0 4.730 4.730 4.740 4.680 4.760 14,826,426 69,989,821 4.7206 4.015 4.015 4.023 3.972 4.040 17,468,240 4.0067 -0.42%
2024-06-13 0 4.750 4.750 4.770 4.710 4.800 12,116,523 57,666,574 4.7593 4.032 4.032 4.049 3.998 4.074 14,275,479 4.0396 0.64%
2024-06-12 0 4.720 4.720 4.730 4.640 4.760 25,369,545 119,294,582 4.7023 4.006 4.006 4.015 3.938 4.040 29,889,961 3.9911 -0.84%
2024-06-11 0 4.760 4.760 4.770 4.740 5.010 35,270,280 169,832,653 4.8152 4.040 4.040 4.049 4.023 4.252 41,554,837 4.0870 -4.99%
2024-06-07 0 5.010 5.000 5.010 4.940 5.130 33,852,592 170,880,799 5.0478 4.252 4.244 4.252 4.193 4.354 39,884,541 4.2844 1.01%
2024-06-06 0 4.960 4.960 4.970 4.770 4.980 35,230,131 173,664,244 4.9294 4.210 4.210 4.218 4.049 4.227 41,507,534 4.1839 4.42%
2024-06-05 0 4.750 4.750 4.760 4.730 4.900 15,551,152 74,589,807 4.7964 4.032 4.032 4.040 4.015 4.159 18,322,100 4.0710 -2.26%
2024-06-04 0 4.860 4.850 4.860 4.800 4.900 16,049,286 78,071,483 4.8645 4.125 4.117 4.125 4.074 4.159 18,908,993 4.1288 0.83%
2024-06-03 0 4.820 4.820 4.830 4.710 4.880 21,392,148 103,359,204 4.8316 4.091 4.091 4.100 3.998 4.142 25,203,861 4.1009 2.99%
2024-05-31 0 4.680 4.680 4.700 4.680 4.860 24,985,821 118,115,104 4.7273 3.972 3.972 3.989 3.972 4.125 29,437,864 4.0124 -2.09%
2024-05-30 0 4.780 4.780 4.790 4.730 4.900 13,796,168 66,254,592 4.8024 4.057 4.057 4.066 4.015 4.159 16,254,408 4.0761 0.00%
2024-05-29 0 4.780 4.780 4.790 4.770 4.940 22,460,300 108,539,946 4.8325 4.057 4.057 4.066 4.049 4.193 26,462,339 4.1017 -2.05%
2024-05-28 0 4.880 4.880 4.890 4.810 4.930 19,184,000 93,680,909 4.8833 4.142 4.142 4.150 4.083 4.184 22,602,259 4.1448 1.67%
2024-05-27 0 4.800 4.790 4.800 4.640 4.880 25,782,230 124,041,906 4.8111 4.074 4.066 4.074 3.938 4.142 30,376,180 4.0835 3.45%
2024-05-24 0 4.640 4.640 4.650 4.640 4.770 12,592,486 59,111,450 4.6942 3.938 3.938 3.947 3.938 4.049 14,836,250 3.9843 -1.28%
2024-05-23 0 4.700 4.700 4.710 4.670 4.820 18,172,152 85,777,644 4.7203 3.989 3.989 3.998 3.964 4.091 21,410,117 4.0064 -2.89%
2024-05-22 0 4.840 4.840 4.860 4.790 4.870 9,585,308 46,375,326 4.8382 4.108 4.108 4.125 4.066 4.133 11,293,245 4.1065 1.04%
2024-05-21 0 4.790 4.780 4.790 4.760 4.900 13,923,895 66,953,452 4.8085 4.066 4.057 4.066 4.040 4.159 16,404,893 4.0813 -1.24%
2024-05-20 0 4.850 4.840 4.850 4.810 4.930 14,461,911 70,420,380 4.8694 4.117 4.108 4.117 4.083 4.184 17,038,775 4.1329 -1.42%
2024-05-17 0 4.920 4.910 4.920 4.800 4.960 26,982,359 131,438,570 4.8713 4.176 4.167 4.176 4.074 4.210 31,790,151 4.1346 1.03%
2024-05-16 0 4.870 4.870 4.880 4.810 4.960 41,911,422 204,882,224 4.8885 4.133 4.133 4.142 4.083 4.210 49,379,316 4.1492 -1.22%
2024-05-14 0 4.930 4.920 4.930 4.890 5.060 28,076,899 138,541,438 4.9344 4.184 4.176 4.184 4.150 4.295 33,079,719 4.1881 -1.60%
2024-05-13 0 5.010 5.000 5.010 4.800 5.120 91,817,640 454,419,089 4.9491 4.252 4.244 4.252 4.074 4.346 108,177,963 4.2007 7.28%
2024-05-10 0 4.670 4.660 4.670 4.520 4.700 33,768,048 156,431,011 4.6325 3.964 3.955 3.964 3.836 3.989 39,784,933 3.9319 3.32%
2024-05-09 0 4.520 4.520 4.530 4.320 4.530 43,855,103 195,077,209 4.4482 3.836 3.836 3.845 3.667 3.845 51,669,328 3.7755 3.43%
2024-05-08 0 4.370 4.360 4.370 4.340 4.440 28,797,769 126,656,064 4.3981 3.709 3.701 3.709 3.684 3.769 33,929,036 3.7330 -0.46%
2024-05-07 0 4.390 4.380 4.390 4.360 4.450 20,694,200 90,974,659 4.3961 3.726 3.718 3.726 3.701 3.777 24,381,550 3.7313 0.23%
2024-05-06 0 4.380 4.380 4.390 4.280 4.420 33,620,404 146,874,063 4.3686 3.718 3.718 3.726 3.633 3.752 39,610,981 3.7079 2.34%
2024-05-03 0 4.280 4.270 4.280 4.230 4.330 9,957,346 42,466,050 4.2648 3.633 3.624 3.633 3.590 3.675 11,731,574 3.6198 -0.70%
2024-05-02 0 4.310 4.300 4.310 4.240 4.390 14,042,479 60,266,434 4.2917 3.658 3.650 3.658 3.599 3.726 16,544,607 3.6427 -0.69%
2024-04-30 0 4.340 4.340 4.350 4.300 4.470 25,170,188 109,880,981 4.3655 3.684 3.684 3.692 3.650 3.794 29,655,082 3.7053 -1.36%
2024-04-29 0 4.400 4.390 4.400 4.320 4.480 30,340,576 132,986,769 4.3831 3.735 3.726 3.735 3.667 3.802 35,746,745 3.7202 -0.90%
2024-04-26 0 4.440 4.440 4.450 4.410 4.530 13,417,113 59,957,395 4.4687 3.769 3.769 3.777 3.743 3.845 15,807,812 3.7929 0.00%
2024-04-25 0 4.440 4.430 4.440 4.390 4.510 16,891,975 74,994,250 4.4396 3.769 3.760 3.769 3.726 3.828 19,901,834 3.7682 -0.22%
2024-04-24 0 4.450 4.450 4.460 4.370 4.460 14,486,944 64,267,422 4.4362 3.777 3.777 3.785 3.709 3.785 17,068,268 3.7653 1.83%
2024-04-23 0 4.370 4.370 4.380 4.350 4.470 13,999,219 61,584,525 4.3991 3.709 3.709 3.718 3.692 3.794 16,493,639 3.7338 -1.13%
2024-04-22 0 4.420 4.420 4.430 4.400 4.640 23,658,856 106,425,792 4.4983 3.752 3.752 3.760 3.735 3.938 27,874,457 3.8180 -3.70%
2024-04-19 0 4.590 4.580 4.590 4.540 4.670 21,083,531 96,879,239 4.5950 3.896 3.887 3.896 3.853 3.964 24,840,253 3.9001 0.44%
2024-04-18 0 4.570 4.570 4.580 4.570 4.710 21,792,040 100,834,048 4.6271 3.879 3.879 3.887 3.879 3.998 25,675,007 3.9273 -1.72%
2024-04-17 0 4.650 4.650 4.660 4.400 4.680 37,710,049 173,263,466 4.5946 3.947 3.947 3.955 3.735 3.972 44,429,331 3.8998 3.33%
2024-04-16 0 4.500 4.490 4.500 4.400 4.600 49,179,895 221,747,130 4.5089 3.819 3.811 3.819 3.735 3.904 57,942,906 3.8270 0.22%
2024-04-15 0 4.490 4.480 4.490 4.070 4.540 75,265,017 333,953,528 4.4370 3.811 3.802 3.811 3.454 3.853 88,675,948 3.7660 10.59%
2024-04-12 0 4.060 4.060 4.070 4.030 4.130 10,622,759 43,334,962 4.0794 3.446 3.446 3.454 3.421 3.505 12,515,552 3.4625 0.00%
2024-04-11 0 4.060 4.050 4.060 3.950 4.090 36,204,737 145,888,061 4.0295 3.446 3.437 3.446 3.353 3.471 42,655,798 3.4201 0.74%
2024-04-10 0 4.030 4.030 4.040 3.980 4.180 43,356,125 175,601,284 4.0502 3.421 3.421 3.429 3.378 3.548 51,081,440 3.4377 -2.66%
2024-04-09 0 4.140 4.140 4.150 4.120 4.340 24,618,375 103,645,594 4.2101 3.514 3.514 3.522 3.497 3.684 29,004,946 3.5734 -3.94%
2024-04-08 0 4.310 4.310 4.320 4.270 4.350 13,554,278 58,556,572 4.3202 3.658 3.658 3.667 3.624 3.692 15,969,417 3.6668 0.94%
2024-04-05 0 4.270 4.260 4.270 4.230 4.360 4,243,685 18,105,623 4.2665 3.624 3.616 3.624 3.590 3.701 4,999,837 3.6212 -2.06%
2024-04-03 0 4.360 4.350 4.360 4.280 4.420 18,246,917 79,189,153 4.3399 3.701 3.692 3.701 3.633 3.752 21,498,204 3.6835 -1.36%
2024-04-02 0 4.420 4.410 4.420 4.270 4.430 25,646,730 112,811,661 4.3987 3.752 3.743 3.752 3.624 3.760 30,216,536 3.7334 4.74%
2024-03-28 0 4.220 4.220 4.230 4.190 4.260 6,647,428 28,133,065 4.2322 3.582 3.582 3.590 3.556 3.616 7,831,885 3.5921 0.00%
2024-03-27 0 4.220 4.220 4.230 4.210 4.300 14,394,771 61,370,875 4.2634 3.582 3.582 3.590 3.573 3.650 16,959,671 3.6186 -1.40%
2024-03-26 0 4.280 4.280 4.290 4.140 4.320 13,152,396 56,052,404 4.2618 3.633 3.633 3.641 3.514 3.667 15,495,927 3.6172 2.88%
2024-03-25 0 4.160 4.160 4.170 4.150 4.240 6,721,294 28,226,159 4.1995 3.531 3.531 3.539 3.522 3.599 7,918,913 3.5644 -0.72%
2024-03-22 0 4.190 4.190 4.210 4.150 4.220 9,803,267 41,010,946 4.1834 3.556 3.556 3.573 3.522 3.582 11,550,040 3.5507 -0.48%
2024-03-21 0 4.210 4.210 4.220 4.140 4.240 10,217,079 42,995,890 4.2082 3.573 3.573 3.582 3.514 3.599 12,037,587 3.5718 1.69%
2024-03-20 0 4.140 4.130 4.140 4.100 4.190 8,625,812 35,636,061 4.1313 3.514 3.505 3.514 3.480 3.556 10,162,783 3.5065 -0.48%
2024-03-19 0 4.160 4.150 4.160 4.160 4.230 7,128,463 29,791,893 4.1793 3.531 3.522 3.531 3.531 3.590 8,398,632 3.5472 -1.65%
2024-03-18 0 4.230 4.220 4.230 4.220 4.330 12,322,905 52,520,217 4.2620 3.590 3.582 3.590 3.582 3.675 14,518,635 3.6174 -0.70%
2024-03-15 0 4.260 4.260 4.280 4.160 4.290 21,592,175 91,754,068 4.2494 3.616 3.616 3.633 3.531 3.641 25,439,529 3.6068 -0.23%
2024-03-14 0 4.270 4.250 4.270 4.230 4.330 11,139,178 47,595,917 4.2728 3.624 3.607 3.624 3.590 3.675 13,123,988 3.6266 0.00%
2024-03-13 0 4.270 4.270 4.280 4.160 4.320 17,171,600 73,029,784 4.2529 3.624 3.624 3.633 3.531 3.667 20,231,284 3.6097 0.95%
2024-03-12 0 4.230 4.230 4.240 4.190 4.360 32,423,748 137,571,635 4.2429 3.590 3.590 3.599 3.556 3.701 38,201,102 3.6012 -2.98%
2024-03-11 0 4.360 4.350 4.360 4.310 4.480 25,588,149 112,003,096 4.3771 3.701 3.692 3.701 3.658 3.802 30,147,517 3.7152 -1.80%
2024-03-08 0 4.440 4.420 4.440 4.310 4.480 25,633,963 113,467,627 4.4265 3.769 3.752 3.769 3.658 3.802 30,201,494 3.7570 2.30%
2024-03-07 0 4.340 4.330 4.340 4.260 4.380 26,964,732 116,963,932 4.3377 3.684 3.675 3.684 3.616 3.718 31,769,383 3.6817 1.88%
2024-03-06 0 4.260 4.250 4.260 4.200 4.310 16,047,549 68,169,030 4.2479 3.616 3.607 3.616 3.565 3.658 18,906,946 3.6055 1.19%
2024-03-05 0 4.210 4.200 4.210 4.180 4.350 32,091,837 136,772,399 4.2619 3.573 3.565 3.573 3.548 3.692 37,810,050 3.6174 -0.24%
2024-03-04 0 4.220 4.210 4.220 4.050 4.270 40,741,594 171,563,233 4.2110 3.582 3.573 3.582 3.437 3.624 48,001,045 3.5742 2.68%
2024-03-01 0 4.110 4.100 4.110 3.950 4.140 27,251,789 111,569,548 4.0940 3.488 3.480 3.488 3.353 3.514 32,107,589 3.4749 1.73%
2024-02-29 0 4.040 4.020 4.040 3.880 4.080 22,609,505 91,244,112 4.0357 3.429 3.412 3.429 3.293 3.463 26,638,130 3.4253 1.76%
2024-02-28 0 3.970 3.950 3.970 3.950 4.120 14,179,811 56,783,945 4.0046 3.370 3.353 3.370 3.353 3.497 16,706,409 3.3989 -3.17%
2024-02-27 0 4.100 4.090 4.100 3.960 4.110 19,092,568 77,296,870 4.0485 3.480 3.471 3.480 3.361 3.488 22,494,535 3.4363 0.74%
2024-02-26 0 4.070 4.050 4.070 3.920 4.100 45,211,191 183,133,004 4.0506 3.454 3.437 3.454 3.327 3.480 53,267,047 3.4380 3.83%
2024-02-23 0 3.920 3.910 3.920 3.860 3.950 10,193,982 39,879,469 3.9121 3.327 3.319 3.327 3.276 3.353 12,010,374 3.3204 -0.25%
2024-02-22 0 3.930 3.920 3.930 3.840 3.960 21,544,699 83,913,882 3.8949 3.336 3.327 3.336 3.259 3.361 25,383,594 3.3058 1.29%
2024-02-21 0 3.880 3.860 3.880 3.750 3.970 18,356,156 71,699,013 3.9060 3.293 3.276 3.293 3.183 3.370 21,626,907 3.3153 1.57%
2024-02-20 0 3.820 3.800 3.820 3.740 3.830 9,284,322 35,246,149 3.7963 3.242 3.225 3.242 3.174 3.251 10,938,628 3.2222 1.60%
2024-02-19 0 3.760 3.750 3.760 3.700 3.820 25,993,727 97,267,147 3.7419 3.191 3.183 3.191 3.140 3.242 30,625,362 3.1760 -0.27%
2024-02-16 0 3.770 3.750 3.770 3.670 3.790 5,214,439 19,514,207 3.7423 3.200 3.183 3.200 3.115 3.217 6,143,562 3.1764 0.80%
2024-02-15 0 3.740 3.740 3.750 3.670 3.760 4,089,534 15,199,583 3.7167 3.174 3.174 3.183 3.115 3.191 4,818,219 3.1546 0.00%
2024-02-14 0 3.740 3.730 3.740 3.620 3.760 2,151,066 7,942,968 3.6926 3.174 3.166 3.174 3.073 3.191 2,534,349 3.1341 0.27%
2024-02-09 0 3.730 3.710 3.730 3.660 3.760 3,908,767 14,459,056 3.6991 3.166 3.149 3.166 3.106 3.191 4,605,242 3.1397 -1.84%
2024-02-08 0 3.800 3.790 3.800 3.730 3.850 12,403,314 47,048,521 3.7932 3.225 3.217 3.225 3.166 3.268 14,613,371 3.2196 1.06%
2024-02-07 0 3.760 3.760 3.770 3.690 3.820 13,929,141 52,396,739 3.7617 3.191 3.191 3.200 3.132 3.242 16,411,074 3.1928 0.53%
2024-02-06 0 3.740 3.740 3.750 3.670 3.760 19,073,784 71,088,083 3.7270 3.174 3.174 3.183 3.115 3.191 22,472,404 3.1634 1.91%
2024-02-05 0 3.670 3.660 3.670 3.570 3.760 23,793,601 87,546,894 3.6794 3.115 3.106 3.115 3.030 3.191 28,033,211 3.1230 -0.54%
2024-02-02 0 3.690 3.680 3.690 3.570 3.730 27,419,532 100,717,564 3.6732 3.132 3.123 3.132 3.030 3.166 32,305,221 3.1177 2.79%
2024-02-01 0 3.590 3.580 3.590 3.500 3.630 22,120,035 78,842,610 3.5643 3.047 3.039 3.047 2.971 3.081 26,061,445 3.0253 -1.10%
2024-01-31 0 3.630 3.620 3.630 3.570 3.730 23,105,840 83,791,456 3.6264 3.081 3.073 3.081 3.030 3.166 27,222,903 3.0780 -0.82%
2024-01-30 0 3.660 3.660 3.670 3.650 3.760 21,041,005 78,091,585 3.7114 3.106 3.106 3.115 3.098 3.191 24,790,150 3.1501 -2.14%
2024-01-29 0 3.740 3.730 3.740 3.660 3.820 41,104,786 153,286,132 3.7292 3.174 3.166 3.174 3.106 3.242 48,428,952 3.1652 2.47%
2024-01-26 0 3.650 3.630 3.650 3.550 3.710 35,508,591 129,388,934 3.6439 3.098 3.081 3.098 3.013 3.149 41,835,611 3.0928 0.00%
2024-01-25 0 3.650 3.630 3.650 3.350 3.660 50,279,374 180,717,925 3.5943 3.098 3.081 3.098 2.843 3.106 59,238,293 3.0507 7.99%
2024-01-24 0 3.380 3.370 3.380 3.190 3.400 17,439,791 57,503,131 3.2972 2.869 2.860 2.869 2.708 2.886 20,547,262 2.7986 4.97%
2024-01-23 0 3.220 3.220 3.230 3.150 3.270 14,891,453 47,867,148 3.2144 2.733 2.733 2.742 2.674 2.775 17,544,854 2.7283 0.62%
2024-01-22 0 3.200 3.190 3.200 3.160 3.310 16,887,226 54,393,386 3.2210 2.716 2.708 2.716 2.682 2.809 19,896,239 2.7339 -3.03%
2024-01-19 0 3.300 3.290 3.300 3.270 3.370 12,229,165 40,489,517 3.3109 2.801 2.792 2.801 2.775 2.860 14,408,192 2.8102 -0.90%
2024-01-18 0 3.330 3.330 3.350 3.250 3.370 10,375,134 34,440,784 3.3196 2.826 2.826 2.843 2.758 2.860 12,223,804 2.8175 0.91%
2024-01-17 0 3.300 3.300 3.310 3.280 3.420 16,667,908 55,802,420 3.3479 2.801 2.801 2.809 2.784 2.903 19,637,842 2.8416 -3.51%
2024-01-16 0 3.420 3.420 3.440 3.400 3.530 14,932,425 51,764,653 3.4666 2.903 2.903 2.920 2.886 2.996 17,593,126 2.9423 -0.87%
2024-01-15 0 3.450 3.440 3.450 3.320 3.450 16,996,200 57,647,100 3.3918 2.928 2.920 2.928 2.818 2.928 20,024,630 2.8788 2.37%
2024-01-12 0 3.370 3.370 3.380 3.290 3.420 6,611,406 22,323,806 3.3766 2.860 2.860 2.869 2.792 2.903 7,789,445 2.8659 2.74%
2024-01-11 0 3.280 3.280 3.290 3.280 3.340 7,478,595 24,688,632 3.3012 2.784 2.784 2.792 2.784 2.835 8,811,152 2.8020 -0.30%
2024-01-10 0 3.290 3.280 3.290 3.260 3.330 9,779,121 32,320,918 3.3051 2.792 2.784 2.792 2.767 2.826 11,521,592 2.8052 -0.60%
2024-01-09 0 3.310 3.310 3.320 3.310 3.380 6,442,470 21,467,596 3.3322 2.809 2.809 2.818 2.809 2.869 7,590,407 2.8283 -0.60%
2024-01-08 0 3.330 3.330 3.340 3.320 3.420 11,424,336 38,480,173 3.3683 2.826 2.826 2.835 2.818 2.903 13,459,956 2.8589 -1.19%
2024-01-05 0 3.370 3.360 3.370 3.350 3.430 9,999,898 33,865,773 3.3866 2.860 2.852 2.860 2.843 2.911 11,781,708 2.8744 -1.17%
2024-01-04 0 3.410 3.390 3.410 3.330 3.410 14,237,735 48,016,977 3.3725 2.894 2.877 2.894 2.826 2.894 16,774,654 2.8625 0.00%
2024-01-03 0 3.410 3.390 3.410 3.370 3.420 7,691,641 26,154,090 3.4003 2.894 2.877 2.894 2.860 2.903 9,062,159 2.8861 0.00%
2024-01-02 0 3.410 3.410 3.420 3.400 3.450 15,436,028 52,898,942 3.4270 2.894 2.894 2.903 2.886 2.928 18,186,463 2.9087 -0.87%
2023-12-29 0 3.440 3.430 3.440 3.390 3.450 19,497,117 66,823,193 3.4273 2.920 2.911 2.920 2.877 2.928 22,971,168 2.9090 1.18%
2023-12-28 0 3.400 3.390 3.400 3.320 3.430 8,060,600 27,422,300 3.4020 2.886 2.877 2.886 2.818 2.911 9,496,860 2.8875 1.80%
2023-12-27 0 3.340 3.330 3.340 3.300 3.370 9,071,932 30,276,079 3.3373 2.835 2.826 2.835 2.801 2.860 10,688,394 2.8326 0.30%
2023-12-22 0 3.330 3.320 3.330 3.290 3.380 12,288,668 40,970,766 3.3340 2.826 2.818 2.826 2.792 2.869 14,478,297 2.8298 0.30%
2023-12-21 0 3.320 3.320 3.330 3.260 3.350 10,544,292 34,949,408 3.3145 2.818 2.818 2.826 2.767 2.843 12,423,103 2.8133 1.53%
2023-12-20 0 3.270 3.270 3.280 3.250 3.310 8,917,750 29,270,873 3.2823 2.775 2.775 2.784 2.758 2.809 10,506,740 2.7859 0.31%
2023-12-19 0 3.260 3.260 3.270 3.230 3.300 8,422,828 27,515,870 3.2668 2.767 2.767 2.775 2.742 2.801 9,923,631 2.7728 -0.61%
2023-12-18 0 3.280 3.270 3.280 3.260 3.370 8,979,735 29,514,896 3.2868 2.784 2.775 2.784 2.767 2.860 10,579,769 2.7897 -1.80%
2023-12-15 0 3.340 3.330 3.340 3.240 3.370 25,406,256 84,569,616 3.3287 2.835 2.826 2.835 2.750 2.860 29,933,214 2.8253 3.73%
2023-12-14 0 3.220 3.210 3.220 3.200 3.290 12,307,662 39,873,553 3.2397 2.733 2.725 2.733 2.716 2.792 14,500,676 2.7498 -0.92%
2023-12-13 0 3.250 3.250 3.260 3.230 3.300 13,024,542 42,460,143 3.2600 2.758 2.758 2.767 2.742 2.801 15,345,291 2.7670 -0.91%
2023-12-12 0 3.280 3.270 3.280 3.210 3.290 7,200,140 23,451,109 3.2570 2.784 2.775 2.784 2.725 2.792 8,483,081 2.7645 1.55%
2023-12-11 0 3.230 3.230 3.240 3.190 3.270 6,547,105 21,073,570 3.2188 2.742 2.742 2.750 2.708 2.775 7,713,686 2.7320 -1.22%
2023-12-08 0 3.270 3.260 3.270 3.250 3.330 13,022,795 42,758,610 3.2834 2.775 2.767 2.775 2.758 2.826 15,343,233 2.7868 -0.61%
2023-12-07 0 3.290 3.290 3.300 3.130 3.310 16,815,469 54,762,045 3.2566 2.792 2.792 2.801 2.657 2.809 19,811,696 2.7641 3.46%
2023-12-06 0 3.180 3.170 3.180 3.100 3.180 9,882,589 31,166,213 3.1536 2.699 2.691 2.699 2.631 2.699 11,643,496 2.6767 0.63%
2023-12-05 0 3.160 3.140 3.160 3.100 3.160 13,825,596 43,359,660 3.1362 2.682 2.665 2.682 2.631 2.682 16,289,079 2.6619 0.00%
2023-12-04 0 3.160 3.150 3.160 3.150 3.240 9,212,904 29,388,729 3.1900 2.682 2.674 2.682 2.674 2.750 10,854,485 2.7075 -1.56%
2023-12-01 0 3.210 3.190 3.210 3.140 3.230 8,181,191 26,225,897 3.2056 2.725 2.708 2.725 2.665 2.742 9,638,938 2.7208 1.90%
2023-11-30 0 3.150 3.150 3.180 3.120 3.200 20,191,888 63,842,780 3.1618 2.674 2.674 2.699 2.648 2.716 23,789,735 2.6836 -0.32%
2023-11-29 0 3.160 3.150 3.160 3.120 3.220 26,625,558 84,092,503 3.1583 2.682 2.674 2.682 2.648 2.733 31,369,774 2.6807 -1.25%
2023-11-28 0 3.200 3.200 3.220 3.150 3.230 7,323,418 23,427,055 3.1989 2.716 2.716 2.733 2.674 2.742 8,628,325 2.7151 0.95%
2023-11-27 0 3.170 3.170 3.180 3.150 3.220 6,409,660 20,365,590 3.1773 2.691 2.691 2.699 2.674 2.733 7,551,751 2.6968 -1.86%
2023-11-24 0 3.230 3.230 3.240 3.210 3.260 5,525,500 17,889,164 3.2376 2.742 2.742 2.750 2.725 2.767 6,510,049 2.7479 -1.22%
2023-11-23 0 3.270 3.250 3.270 3.210 3.270 4,505,000 14,602,960 3.2415 2.775 2.758 2.775 2.725 2.775 5,307,713 2.7513 0.93%
2023-11-22 0 3.240 3.240 3.250 3.230 3.320 5,691,000 18,637,866 3.2750 2.750 2.750 2.758 2.742 2.818 6,705,038 2.7797 -0.92%
2023-11-21 0 3.270 3.260 3.270 3.260 3.340 9,019,308 29,792,478 3.3032 2.775 2.767 2.775 2.767 2.835 10,626,393 2.8036 -0.91%
2023-11-20 0 3.300 3.300 3.310 3.240 3.320 3,907,455 12,861,598 3.2916 2.801 2.801 2.809 2.750 2.818 4,603,696 2.7938 2.17%
2023-11-17 0 3.230 3.230 3.250 3.220 3.270 6,199,300 20,090,791 3.2408 2.742 2.742 2.758 2.733 2.775 7,303,909 2.7507 -1.22%
2023-11-16 0 3.270 3.270 3.280 3.250 3.320 7,110,282 23,245,144 3.2692 2.775 2.775 2.784 2.758 2.818 8,377,212 2.7748 -1.51%
2023-11-15 0 3.320 3.310 3.320 3.250 3.330 7,140,144 23,541,426 3.2971 2.818 2.809 2.818 2.758 2.826 8,412,395 2.7984 2.79%
2023-11-14 0 3.230 3.230 3.240 3.170 3.260 6,664,377 21,493,907 3.2252 2.742 2.742 2.750 2.691 2.767 7,851,854 2.7374 0.94%
2023-11-13 0 3.200 3.190 3.200 3.150 3.220 7,662,505 24,322,411 3.1742 2.716 2.708 2.716 2.674 2.733 9,027,832 2.6942 0.63%
2023-11-10 0 3.180 3.180 3.190 3.170 3.250 4,714,093 15,037,717 3.1899 2.699 2.699 2.708 2.691 2.758 5,554,063 2.7075 -1.55%
2023-11-09 0 3.230 3.230 3.250 3.230 3.290 3,837,384 12,462,963 3.2478 2.742 2.742 2.758 2.742 2.792 4,521,140 2.7566 -0.62%
2023-11-08 0 3.250 3.250 3.260 3.250 3.310 5,755,023 18,876,923 3.2801 2.758 2.758 2.767 2.758 2.809 6,780,469 2.7840 -0.61%
2023-11-07 0 3.270 3.250 3.270 3.240 3.340 7,532,305 24,671,034 3.2754 2.775 2.758 2.775 2.750 2.835 8,874,432 2.7800 -1.80%
2023-11-06 0 3.330 3.320 3.330 3.300 3.350 7,083,474 23,569,591 3.3274 2.826 2.818 2.826 2.801 2.843 8,345,627 2.8242 0.60%
2023-11-03 0 3.310 3.300 3.310 3.220 3.310 11,376,006 37,228,778 3.2726 2.809 2.801 2.809 2.733 2.809 13,403,015 2.7776 3.12%
2023-11-02 0 3.210 3.210 3.220 3.190 3.300 16,491,704 53,280,862 3.2308 2.725 2.725 2.733 2.708 2.801 19,430,242 2.7422 -1.23%
2023-11-01 0 3.250 3.240 3.250 3.190 3.260 9,636,619 31,152,849 3.2328 2.758 2.750 2.758 2.708 2.767 11,353,699 2.7439 -0.31%
2023-10-31 0 3.260 3.260 3.270 3.230 3.340 12,153,157 39,683,326 3.2653 2.767 2.767 2.775 2.742 2.835 14,318,640 2.7714 -1.51%
2023-10-30 0 3.310 3.310 3.320 3.280 3.440 23,303,000 77,383,610 3.3208 2.809 2.809 2.818 2.784 2.920 27,455,194 2.8185 -3.78%
2023-10-27 0 3.440 3.440 3.450 3.310 3.470 17,423,640 59,504,537 3.4152 2.920 2.920 2.928 2.809 2.945 20,528,233 2.8987 2.38%
2023-10-26 0 3.360 3.360 3.370 3.300 3.390 10,548,300 35,285,806 3.3452 2.852 2.852 2.860 2.801 2.877 12,427,826 2.8393 -0.30%
2023-10-25 0 3.370 3.370 3.380 3.330 3.430 15,572,825 52,740,609 3.3867 2.860 2.860 2.869 2.826 2.911 18,347,634 2.8745 2.74%
2023-10-24 0 3.280 3.270 3.280 3.260 3.330 31,471,173 103,560,386 3.2906 2.784 2.775 2.784 2.767 2.826 37,078,794 2.7930 -2.09%
2023-10-20 0 3.350 3.340 3.350 3.330 3.400 11,953,000 40,142,010 3.3583 2.843 2.835 2.843 2.826 2.886 14,082,819 2.8504 -1.18%
2023-10-19 0 3.390 3.380 3.390 3.360 3.480 16,883,713 57,321,961 3.3951 2.877 2.869 2.877 2.852 2.954 19,892,100 2.8816 -2.87%
2023-10-18 0 3.490 3.490 3.500 3.470 3.600 9,602,200 33,636,556 3.5030 2.962 2.962 2.971 2.945 3.056 11,313,147 2.9732 -1.69%
2023-10-17 0 3.550 3.550 3.580 3.530 3.590 7,821,513 27,830,241 3.5582 3.013 3.013 3.039 2.996 3.047 9,215,172 3.0200 0.28%
2023-10-16 0 3.540 3.540 3.560 3.520 3.630 9,945,533 35,473,318 3.5668 3.005 3.005 3.022 2.988 3.081 11,717,656 3.0273 -1.39%
2023-10-13 0 3.590 3.590 3.600 3.560 3.670 13,671,189 49,198,861 3.5987 3.047 3.047 3.056 3.022 3.115 16,107,160 3.0545 -2.97%
2023-10-12 0 3.700 3.690 3.700 3.600 3.760 11,813,276 43,751,287 3.7036 3.140 3.132 3.140 3.056 3.191 13,918,198 3.1435 2.78%
2023-10-11 0 3.600 3.590 3.600 3.580 3.670 13,713,739 49,591,297 3.6162 3.056 3.047 3.056 3.039 3.115 16,157,291 3.0693 1.41%
2023-10-10 0 3.550 3.540 3.550 3.540 3.690 14,378,777 51,407,535 3.5752 3.013 3.005 3.013 3.005 3.132 16,940,828 3.0345 -2.74%
2023-10-09 0 3.650 3.650 3.660 3.600 3.690 3,608,118 13,184,224 3.6540 3.098 3.098 3.106 3.056 3.132 4,251,023 3.1014 -1.08%
2023-10-06 0 3.690 3.690 3.700 3.610 3.690 5,736,878 20,972,756 3.6558 3.132 3.132 3.140 3.064 3.132 6,759,091 3.1029 2.50%
2023-10-05 0 3.600 3.600 3.610 3.600 3.670 3,775,967 13,679,202 3.6227 3.056 3.056 3.064 3.056 3.115 4,448,779 3.0748 -0.83%
2023-10-04 0 3.630 3.630 3.640 3.620 3.670 6,096,026 22,167,581 3.6364 3.081 3.081 3.090 3.073 3.115 7,182,233 3.0864 -1.89%
2023-10-03 0 3.700 3.680 3.710 3.640 3.770 4,776,050 17,555,265 3.6757 3.140 3.123 3.149 3.090 3.200 5,627,060 3.1198 -2.12%
2023-09-29 0 3.780 3.780 3.800 3.700 3.800 3,098,258 11,658,721 3.7630 3.208 3.208 3.225 3.140 3.225 3,650,314 3.1939 0.53%
2023-09-28 0 3.760 3.760 3.770 3.680 3.810 9,190,476 34,613,520 3.7662 3.191 3.191 3.200 3.123 3.234 10,828,061 3.1966 1.08%
2023-09-27 0 3.720 3.710 3.720 3.660 3.730 6,988,383 25,900,035 3.7062 3.157 3.149 3.157 3.106 3.166 8,233,593 3.1457 1.09%
2023-09-26 0 3.680 3.680 3.690 3.670 3.780 10,981,475 40,763,125 3.7120 3.123 3.123 3.132 3.115 3.208 12,938,185 3.1506 -2.39%
2023-09-25 0 3.770 3.770 3.780 3.760 3.810 3,406,000 12,872,979 3.7795 3.200 3.200 3.208 3.191 3.234 4,012,891 3.2079 -1.31%
2023-09-22 0 3.820 3.810 3.820 3.690 3.830 6,903,879 26,128,533 3.7846 3.242 3.234 3.242 3.132 3.251 8,134,031 3.2122 2.96%
2023-09-21 0 3.710 3.700 3.710 3.690 3.800 7,094,968 26,363,004 3.7157 3.149 3.140 3.149 3.132 3.225 8,359,169 3.1538 -1.59%
2023-09-20 0 3.770 3.760 3.770 3.720 3.820 4,055,779 15,299,186 3.7722 3.200 3.191 3.200 3.157 3.242 4,778,449 3.2017 -0.53%
2023-09-19 0 3.790 3.780 3.790 3.730 3.810 4,896,965 18,476,655 3.7731 3.217 3.208 3.217 3.166 3.234 5,769,520 3.2025 0.26%
2023-09-18 0 3.780 3.780 3.800 3.760 3.840 6,804,263 25,793,591 3.7908 3.208 3.208 3.225 3.191 3.259 8,016,666 3.2175 -1.56%
2023-09-15 0 3.840 3.830 3.840 3.810 3.910 13,359,000 51,435,374 3.8502 3.259 3.251 3.259 3.234 3.319 15,739,344 3.2679 0.52%
2023-09-14 0 3.820 3.820 3.830 3.800 3.870 6,718,423 25,728,703 3.8296 3.242 3.242 3.251 3.225 3.285 7,915,530 3.2504 0.00%
2023-09-13 0 3.820 3.820 3.830 3.800 3.860 9,338,679 35,759,341 3.8292 3.242 3.242 3.251 3.225 3.276 11,002,671 3.2501 0.79%
2023-09-12 0 3.790 3.790 3.840 3.790 3.880 5,328,767 20,372,486 3.8231 3.217 3.217 3.259 3.217 3.293 6,278,262 3.2449 -2.07%
2023-09-11 0 3.870 3.860 3.880 3.810 3.880 5,050,800 19,415,511 3.8440 3.285 3.276 3.293 3.234 3.293 5,950,766 3.2627 0.00%
2023-09-07 0 3.870 3.870 3.880 3.840 3.900 3,884,767 15,021,649 3.8668 3.285 3.285 3.293 3.259 3.310 4,576,966 3.2820 -0.77%
2023-09-06 0 3.900 3.900 3.910 3.880 3.940 4,696,629 18,378,643 3.9132 3.310 3.310 3.319 3.293 3.344 5,533,487 3.3213 -0.26%
2023-09-05 0 3.910 3.900 3.910 3.900 4.030 8,364,700 33,006,553 3.9459 3.319 3.310 3.319 3.310 3.421 9,855,146 3.3492 -2.98%
2023-09-04 0 4.030 4.030 4.050 3.860 4.050 14,336,576 57,025,615 3.9776 3.421 3.421 3.437 3.276 3.437 16,891,107 3.3761 4.40%
2023-08-31 0 3.860 3.860 3.880 3.840 3.940 16,550,635 64,091,964 3.8725 3.276 3.276 3.293 3.259 3.344 19,499,673 3.2868 0.00%
2023-08-30 0 3.860 3.860 3.870 3.860 3.970 9,476,751 36,911,000 3.8949 3.276 3.276 3.285 3.276 3.370 11,165,345 3.3059 -2.03%
2023-08-29 0 3.940 3.940 3.960 3.800 3.960 14,876,971 58,124,014 3.9070 3.344 3.344 3.361 3.225 3.361 17,527,791 3.3161 1.81%
2023-08-28 0 3.870 3.870 3.880 3.850 3.970 11,528,158 44,994,014 3.9030 3.285 3.285 3.293 3.268 3.370 13,582,277 3.3127 1.84%
2023-08-25 0 3.800 3.800 3.810 3.800 3.870 7,479,886 28,567,906 3.8193 3.225 3.225 3.234 3.225 3.285 8,812,673 3.2417 -1.04%
2023-08-24 0 3.840 3.840 3.850 3.830 3.990 22,465,781 86,828,319 3.8649 3.259 3.259 3.268 3.251 3.387 26,468,797 3.2804 -2.29%
2023-08-23 0 3.930 3.930 3.950 3.900 3.970 4,875,200 19,199,343 3.9382 3.336 3.336 3.353 3.310 3.370 5,743,877 3.3426 -0.51%
2023-08-22 0 3.950 3.950 3.960 3.790 3.980 14,741,082 57,705,638 3.9146 3.353 3.353 3.361 3.217 3.378 17,367,689 3.3226 2.33%
2023-08-21 0 3.860 3.860 3.870 3.830 3.910 9,669,270 37,332,300 3.8609 3.276 3.276 3.285 3.251 3.319 11,392,168 3.2770 -1.78%
2023-08-18 0 3.930 3.930 3.940 3.930 4.080 13,463,805 53,477,199 3.9719 3.336 3.336 3.344 3.336 3.463 15,862,823 3.3712 -3.44%
2023-08-17 0 4.070 4.060 4.070 3.970 4.090 15,312,211 61,553,522 4.0199 3.454 3.446 3.454 3.370 3.471 18,040,584 3.4119 0.74%
2023-08-16 0 4.040 4.030 4.040 4.010 4.140 8,668,444 35,249,738 4.0664 3.429 3.421 3.429 3.404 3.514 10,213,012 3.4515 -2.65%
2023-08-15 0 4.150 4.140 4.150 4.020 4.170 7,118,156 29,431,240 4.1347 3.522 3.514 3.522 3.412 3.539 8,386,489 3.5094 1.72%
2023-08-14 0 4.080 4.080 4.090 4.010 4.320 18,104,532 73,999,339 4.0873 3.463 3.463 3.471 3.404 3.667 21,330,448 3.4692 -4.23%
2023-08-11 0 4.260 4.250 4.260 4.220 4.500 14,070,071 60,851,883 4.3249 3.616 3.607 3.616 3.582 3.819 16,577,116 3.6708 0.95%
2023-08-10 0 4.220 4.220 4.240 4.170 4.250 5,023,912 21,148,433 4.2096 3.582 3.582 3.599 3.539 3.607 5,919,087 3.5729 0.24%
2023-08-09 0 4.210 4.210 4.220 4.170 4.230 5,319,833 22,393,650 4.2095 3.573 3.573 3.582 3.539 3.590 6,267,736 3.5728 0.00%
2023-08-08 0 4.210 4.210 4.230 4.150 4.240 10,361,000 43,524,185 4.2008 3.573 3.573 3.590 3.522 3.599 12,207,152 3.5655 0.72%
2023-08-07 0 4.180 4.180 4.190 4.120 4.200 9,435,711 39,360,387 4.1714 3.548 3.548 3.556 3.497 3.565 11,116,992 3.5406 0.24%
2023-08-04 0 4.170 4.160 4.170 4.170 4.280 7,946,375 33,470,081 4.2120 3.539 3.531 3.539 3.539 3.633 9,362,282 3.5750 -0.71%
2023-08-03 0 4.200 4.200 4.210 4.170 4.290 10,798,868 45,600,528 4.2227 3.565 3.565 3.573 3.539 3.641 12,723,040 3.5841 -1.64%
2023-08-02 0 4.270 4.260 4.270 4.240 4.390 6,820,366 29,267,923 4.2913 3.624 3.616 3.624 3.599 3.726 8,035,638 3.6423 -1.16%
2023-08-01 0 4.320 4.300 4.320 4.280 4.410 11,352,500 49,243,385 4.3377 3.667 3.650 3.667 3.633 3.743 13,375,320 3.6817 0.70%
2023-07-31 0 4.290 4.290 4.300 4.250 4.360 18,518,000 79,721,474 4.3051 3.641 3.641 3.650 3.607 3.701 21,817,589 3.6540 0.94%
2023-07-28 0 4.250 4.250 4.270 4.130 4.290 19,490,163 82,376,407 4.2266 3.607 3.607 3.624 3.505 3.641 22,962,975 3.5874 1.19%
2023-07-27 0 4.200 4.190 4.200 4.180 4.330 9,970,000 42,140,002 4.2267 3.565 3.556 3.565 3.548 3.675 11,746,482 3.5875 -1.87%
2023-07-26 0 4.280 4.280 4.290 4.260 4.330 3,650,912 15,661,242 4.2897 3.633 3.633 3.641 3.616 3.675 4,301,442 3.6409 -0.47%
2023-07-25 0 4.300 4.300 4.310 4.240 4.310 5,474,550 23,464,143 4.2860 3.650 3.650 3.658 3.599 3.658 6,450,021 3.6378 2.38%
2023-07-24 0 4.200 4.190 4.200 4.180 4.280 3,715,780 15,671,702 4.2176 3.565 3.556 3.565 3.548 3.633 4,377,868 3.5798 -1.41%
2023-07-21 0 4.260 4.260 4.270 4.190 4.380 5,886,989 25,056,213 4.2562 3.616 3.616 3.624 3.556 3.718 6,935,949 3.6125 0.24%
2023-07-20 0 4.250 4.240 4.250 4.230 4.290 3,573,122 15,192,330 4.2518 3.607 3.599 3.607 3.590 3.641 4,209,791 3.6088 -1.16%
2023-07-19 0 4.300 4.290 4.300 4.230 4.320 3,922,411 16,845,039 4.2946 3.650 3.641 3.650 3.590 3.667 4,621,317 3.6451 -0.46%
2023-07-18 0 4.320 4.310 4.320 4.300 4.390 6,980,525 30,358,772 4.3491 3.667 3.658 3.667 3.650 3.726 8,224,334 3.6913 -1.82%
2023-07-14 0 4.400 4.390 4.400 4.320 4.430 11,164,500 49,193,572 4.4062 3.735 3.726 3.735 3.667 3.760 13,153,822 3.7399 1.62%
2023-07-13 0 4.330 4.330 4.340 4.200 4.350 10,885,111 47,013,711 4.3191 3.675 3.675 3.684 3.565 3.692 12,824,650 3.6659 3.59%
2023-07-12 0 4.180 4.180 4.190 4.140 4.280 8,004,599 33,635,612 4.2020 3.548 3.548 3.556 3.514 3.633 9,430,881 3.5665 -2.11%
2023-07-11 0 4.270 4.260 4.270 4.170 4.280 4,317,632 18,384,149 4.2579 3.624 3.616 3.624 3.539 3.633 5,086,960 3.6140 1.18%
2023-07-10 0 4.220 4.210 4.220 4.140 4.220 8,633,249 36,173,166 4.1900 3.582 3.573 3.582 3.514 3.582 10,171,545 3.5563 1.44%
2023-07-07 0 4.160 4.160 4.170 4.110 4.190 12,399,702 51,417,436 4.1467 3.531 3.531 3.539 3.488 3.556 14,609,116 3.5195 -0.72%
2023-07-06 0 4.190 4.180 4.190 4.130 4.290 12,658,335 53,129,261 4.1972 3.556 3.548 3.556 3.505 3.641 14,913,832 3.5624 -3.01%
2023-07-05 0 4.320 4.320 4.330 4.250 4.350 8,078,000 34,919,670 4.3228 3.667 3.667 3.675 3.607 3.692 9,517,361 3.6690 -0.46%
2023-07-04 0 4.340 4.340 4.350 4.290 4.390 7,305,378 31,723,651 4.3425 3.684 3.684 3.692 3.641 3.726 8,607,071 3.6858 -0.23%
2023-07-03 0 4.350 4.350 4.360 4.300 4.410 13,502,085 58,764,719 4.3523 3.692 3.692 3.701 3.650 3.743 15,907,924 3.6941 1.40%
2023-06-30 0 4.290 4.280 4.290 4.260 4.340 6,117,782 26,293,068 4.2978 3.641 3.633 3.641 3.616 3.684 7,207,865 3.6478 0.00%
2023-06-29 0 4.290 4.280 4.290 4.240 4.330 9,945,645 42,759,573 4.2993 3.641 3.633 3.641 3.599 3.675 11,717,788 3.6491 -0.23%
2023-06-28 0 4.300 4.290 4.300 4.220 4.310 9,617,144 41,037,046 4.2671 3.650 3.641 3.650 3.582 3.658 11,330,754 3.6217 0.47%
2023-06-27 0 4.280 4.280 4.290 4.220 4.370 42,531,228 181,870,737 4.2762 3.633 3.633 3.641 3.582 3.709 50,109,561 3.6295 0.00%
2023-06-26 0 4.280 4.270 4.280 4.220 4.320 9,155,008 39,104,002 4.2713 3.633 3.624 3.633 3.582 3.667 10,786,273 3.6253 0.00%
2023-06-23 0 4.280 4.270 4.280 4.230 4.330 4,637,933 19,810,815 4.2715 3.633 3.624 3.633 3.590 3.675 5,464,333 3.6255 -1.15%
2023-06-21 0 4.330 4.320 4.330 4.290 4.500 22,163,531 96,445,298 4.3515 3.675 3.667 3.675 3.641 3.819 26,112,691 3.6934 -2.71%
2023-06-20 0 4.670 4.660 4.670 4.650 4.790 11,803,550 55,403,424 4.6938 3.777 3.769 3.777 3.761 3.874 14,592,644 3.7967 -2.30%
2023-06-19 0 4.780 4.770 4.780 4.680 4.820 9,442,400 44,940,460 4.7594 3.866 3.858 3.866 3.786 3.899 11,673,571 3.8498 -0.62%
2023-06-16 0 4.810 4.800 4.810 4.680 4.830 50,192,993 241,019,918 4.8019 3.891 3.883 3.891 3.786 3.907 62,053,235 3.8841 3.00%
2023-06-15 0 4.670 4.670 4.680 4.670 4.800 17,436,352 81,964,914 4.7008 3.777 3.777 3.786 3.777 3.883 21,556,436 3.8023 -2.10%
2023-06-14 0 4.770 4.760 4.770 4.720 4.840 11,931,198 56,926,281 4.7712 3.858 3.850 3.858 3.818 3.915 14,750,454 3.8593 -0.21%
2023-06-13 0 4.780 4.770 4.780 4.710 4.890 17,353,301 82,659,041 4.7633 3.866 3.858 3.866 3.810 3.955 21,453,761 3.8529 -1.65%
2023-06-12 0 4.860 4.840 4.860 4.810 4.940 11,420,432 55,582,243 4.8669 3.931 3.915 3.931 3.891 3.996 14,118,998 3.9367 -0.41%
2023-06-09 0 4.880 4.880 4.890 4.800 4.910 10,111,120 49,199,952 4.8659 3.947 3.947 3.955 3.883 3.972 12,500,305 3.9359 0.41%
2023-06-08 0 4.860 4.840 4.860 4.700 4.860 8,976,589 43,062,885 4.7972 3.931 3.915 3.931 3.802 3.931 11,097,692 3.8803 1.46%
2023-06-07 0 4.790 4.780 4.790 4.730 4.860 21,441,857 102,812,652 4.7950 3.874 3.866 3.874 3.826 3.931 26,508,413 3.8785 0.21%
2023-06-06 0 4.780 4.770 4.780 4.750 4.990 16,544,220 80,333,248 4.8557 3.866 3.858 3.866 3.842 4.036 20,453,500 3.9276 -0.21%
2023-06-05 0 4.790 4.790 4.800 4.750 4.920 20,735,964 99,951,607 4.8202 3.874 3.874 3.883 3.842 3.980 25,635,723 3.8989 -0.21%
2023-06-02 0 4.800 4.790 4.800 4.750 4.870 23,465,090 112,547,385 4.7964 3.883 3.874 3.883 3.842 3.939 29,009,722 3.8796 0.63%
2023-06-01 0 4.770 4.760 4.770 4.700 4.860 19,089,175 91,254,421 4.7804 3.858 3.850 3.858 3.802 3.931 23,599,809 3.8667 -1.65%
2023-05-31 0 4.850 4.840 4.850 4.710 4.860 41,045,534 198,216,347 4.8292 3.923 3.915 3.923 3.810 3.931 50,744,298 3.9062 -0.41%
2023-05-30 0 4.870 4.860 4.870 4.560 5.000 32,251,850 157,687,114 4.8892 3.939 3.931 3.939 3.688 4.044 39,872,730 3.9548 5.18%
2023-05-29 0 4.630 4.630 4.640 4.550 4.710 26,938,984 124,446,439 4.6196 3.745 3.745 3.753 3.680 3.810 33,304,472 3.7366 0.65%
2023-05-25 0 4.600 4.600 4.620 4.530 4.710 20,327,045 93,417,318 4.5957 3.721 3.721 3.737 3.664 3.810 25,130,179 3.7173 -2.13%
2023-05-24 0 4.700 4.700 4.710 4.660 4.820 18,705,918 88,095,452 4.7095 3.802 3.802 3.810 3.769 3.899 23,125,992 3.8094 -2.89%
2023-05-23 0 4.840 4.820 4.840 4.800 4.980 19,531,520 95,088,823 4.8685 3.915 3.899 3.915 3.883 4.028 24,146,677 3.9380 -2.02%
2023-05-22 0 4.940 4.930 4.940 4.850 5.000 11,686,531 57,737,426 4.9405 3.996 3.988 3.996 3.923 4.044 14,447,974 3.9962 1.65%
2023-05-19 0 4.860 4.850 4.860 4.860 4.980 17,485,357 85,951,049 4.9156 3.931 3.923 3.931 3.931 4.028 21,617,021 3.9761 -2.41%
2023-05-18 0 4.980 4.970 4.980 4.800 5.020 19,234,059 95,686,924 4.9749 4.028 4.020 4.028 3.883 4.061 23,778,928 4.0240 3.75%
2023-05-17 0 4.800 4.780 4.800 4.730 4.860 17,133,336 82,665,429 4.8248 3.883 3.866 3.883 3.826 3.931 21,181,820 3.9027 0.21%
2023-05-16 0 4.790 4.770 4.790 4.700 4.890 18,663,969 89,646,998 4.8032 3.874 3.858 3.874 3.802 3.955 23,074,130 3.8852 0.63%
2023-05-15 0 4.760 4.760 4.770 4.650 4.800 16,308,134 76,896,085 4.7152 3.850 3.850 3.858 3.761 3.883 20,161,628 3.8140 1.49%
2023-05-12 0 4.690 4.690 4.700 4.670 4.840 20,670,976 97,767,511 4.7297 3.794 3.794 3.802 3.777 3.915 25,555,379 3.8257 -3.10%
2023-05-11 0 4.840 4.830 4.840 4.790 4.930 15,383,301 74,388,013 4.8356 3.915 3.907 3.915 3.874 3.988 19,018,264 3.9114 -1.83%
2023-05-10 0 4.930 4.920 4.930 4.860 5.020 14,315,046 70,388,818 4.9171 3.988 3.980 3.988 3.931 4.061 17,697,588 3.9773 -1.40%
2023-05-09 0 5.000 4.990 5.000 4.980 5.200 15,280,930 77,194,203 5.0517 4.044 4.036 4.044 4.028 4.206 18,891,704 4.0861 -3.47%
2023-05-08 0 5.180 5.170 5.180 5.050 5.260 26,480,347 137,407,109 5.1890 4.190 4.182 4.190 4.085 4.255 32,737,462 4.1972 1.37%
2023-05-05 0 5.110 5.100 5.110 5.020 5.230 26,316,068 134,230,089 5.1007 4.133 4.125 4.133 4.061 4.230 32,534,365 4.1258 0.20%
2023-05-04 0 5.100 5.090 5.100 5.040 5.100 13,879,560 70,418,742 5.0736 4.125 4.117 4.125 4.077 4.125 17,159,200 4.1038 0.59%
2023-05-03 0 5.070 5.050 5.070 4.940 5.070 4,819,611 24,085,485 4.9974 4.101 4.085 4.101 3.996 4.101 5,958,450 4.0422 1.20%
2023-05-02 0 5.010 5.000 5.010 4.960 5.200 12,595,213 63,492,192 5.0410 4.052 4.044 4.052 4.012 4.206 15,571,371 4.0775 -1.18%
2023-04-28 0 5.070 5.060 5.070 4.880 5.100 23,262,240 116,647,711 5.0145 4.101 4.093 4.101 3.947 4.125 28,758,940 4.0561 3.47%
2023-04-27 0 4.900 4.890 4.900 4.870 4.990 23,720,280 116,550,083 4.9135 3.963 3.955 3.963 3.939 4.036 29,325,211 3.9744 -1.80%
2023-04-26 0 4.990 4.980 4.990 4.860 5.000 26,530,683 131,137,586 4.9429 4.036 4.028 4.036 3.931 4.044 32,799,692 3.9981 0.40%
2023-04-25 0 4.970 4.960 4.970 4.910 5.030 12,829,768 63,657,181 4.9617 4.020 4.012 4.020 3.972 4.069 15,861,350 4.0134 -0.40%
2023-04-24 0 4.990 4.980 4.990 4.900 5.000 18,675,109 92,420,595 4.9489 4.036 4.028 4.036 3.963 4.044 23,087,903 4.0030 0.20%
2023-04-21 0 4.980 4.960 4.980 4.930 5.180 31,181,188 157,698,374 5.0575 4.028 4.012 4.028 3.988 4.190 38,549,078 4.0908 -0.80%
2023-04-20 0 5.020 5.010 5.020 4.800 5.020 35,612,721 176,448,232 4.9546 4.061 4.052 4.061 3.883 4.061 44,027,750 4.0077 3.72%
2023-04-19 0 4.840 4.830 4.840 4.810 4.940 8,194,180 39,852,338 4.8635 3.915 3.907 3.915 3.891 3.996 10,130,406 3.9339 -2.02%
2023-04-18 0 4.940 4.930 4.940 4.830 4.940 17,370,794 85,015,435 4.8942 3.996 3.988 3.996 3.907 3.996 21,475,387 3.9587 1.44%
2023-04-17 0 4.870 4.860 4.870 4.810 4.940 18,953,653 92,057,304 4.8570 3.939 3.931 3.939 3.891 3.996 23,432,265 3.9287 -1.42%
2023-04-14 0 4.940 4.910 4.940 4.830 4.970 39,022,143 191,770,434 4.9144 3.996 3.972 3.996 3.907 4.020 48,242,794 3.9751 2.28%
2023-04-13 0 4.830 4.820 4.830 4.780 4.900 15,652,144 75,583,151 4.8289 3.907 3.899 3.907 3.866 3.963 19,350,633 3.9060 -0.82%
2023-04-12 0 4.870 4.860 4.870 4.800 4.970 37,640,307 184,063,461 4.8901 3.939 3.931 3.939 3.883 4.020 46,534,440 3.9554 0.21%
2023-04-11 0 4.860 4.830 4.860 4.600 4.920 53,724,167 261,067,767 4.8594 3.931 3.907 3.931 3.721 3.980 66,418,800 3.9306 4.52%
2023-04-06 0 4.650 4.640 4.650 4.570 4.700 30,037,230 139,244,815 4.6357 3.761 3.753 3.761 3.697 3.802 37,134,811 3.7497 1.75%
2023-04-04 0 4.570 4.570 4.580 4.400 4.600 56,387,619 255,622,340 4.5333 3.697 3.697 3.705 3.559 3.721 69,711,607 3.6669 3.63%
2023-04-03 0 4.410 4.400 4.410 4.300 4.480 32,984,590 145,497,191 4.4111 3.567 3.559 3.567 3.478 3.624 40,778,611 3.5680 3.04%
2023-03-31 0 4.280 4.270 4.280 4.050 4.310 52,535,079 221,051,476 4.2077 3.462 3.454 3.462 3.276 3.486 64,948,739 3.4035 5.42%
2023-03-30 0 4.060 4.060 4.070 4.060 4.150 14,804,754 60,543,341 4.0895 3.284 3.284 3.292 3.284 3.357 18,303,011 3.3078 -2.40%
2023-03-29 0 4.160 4.150 4.160 4.110 4.200 14,959,605 62,117,044 4.1523 3.365 3.357 3.365 3.324 3.397 18,494,452 3.3587 0.24%
2023-03-28 0 4.150 4.130 4.150 4.080 4.190 9,846,750 40,865,162 4.1501 3.357 3.341 3.357 3.300 3.389 12,173,466 3.3569 1.22%
2023-03-27 0 4.100 4.100 4.110 4.070 4.170 8,630,800 35,432,838 4.1054 3.316 3.316 3.324 3.292 3.373 10,670,196 3.3207 -0.24%
2023-03-24 0 4.110 4.110 4.120 4.080 4.210 15,301,269 62,997,649 4.1172 3.324 3.324 3.333 3.300 3.405 18,916,849 3.3302 -2.38%
2023-03-23 0 4.210 4.190 4.210 4.120 4.240 15,108,900 63,485,928 4.2019 3.405 3.389 3.405 3.333 3.430 18,679,024 3.3988 0.24%
2023-03-22 0 4.200 4.180 4.200 4.160 4.250 9,591,809 40,278,880 4.1993 3.397 3.381 3.397 3.365 3.438 11,858,284 3.3967 0.24%
2023-03-21 0 4.190 4.180 4.190 4.140 4.240 14,308,522 59,954,591 4.1901 3.389 3.381 3.389 3.349 3.430 17,689,523 3.3893 0.72%
2023-03-20 0 4.160 4.150 4.160 4.090 4.350 28,108,756 117,968,835 4.1969 3.365 3.357 3.365 3.308 3.519 34,750,652 3.3947 -1.89%
2023-03-17 0 4.240 4.230 4.240 4.130 4.330 36,203,869 154,128,036 4.2572 3.430 3.422 3.430 3.341 3.502 44,758,582 3.4435 2.42%
2023-03-16 0 4.140 4.140 4.150 4.090 4.200 21,768,374 89,977,995 4.1334 3.349 3.349 3.357 3.308 3.397 26,912,084 3.3434 -1.66%
2023-03-15 0 4.210 4.210 4.220 4.100 4.270 24,982,705 104,930,658 4.2001 3.405 3.405 3.413 3.316 3.454 30,885,938 3.3974 2.43%
2023-03-14 0 4.110 4.110 4.120 4.060 4.280 38,823,878 161,710,548 4.1652 3.324 3.324 3.333 3.284 3.462 47,997,680 3.3691 -3.29%
2023-03-13 0 4.250 4.230 4.250 4.080 4.290 26,887,530 112,880,878 4.1983 3.438 3.422 3.438 3.300 3.470 33,240,859 3.3958 2.66%
2023-03-10 0 4.140 4.120 4.140 4.070 4.230 43,987,229 181,679,011 4.1303 3.349 3.333 3.349 3.292 3.422 54,381,094 3.3408 -2.82%
2023-03-09 0 4.260 4.260 4.270 4.210 4.390 34,719,090 149,843,686 4.3159 3.446 3.446 3.454 3.405 3.551 42,922,961 3.4910 -0.47%
2023-03-08 0 4.280 4.280 4.290 4.190 4.330 34,690,866 148,492,142 4.2804 3.462 3.462 3.470 3.389 3.502 42,888,067 3.4623 0.71%
2023-03-07 0 4.250 4.240 4.250 4.190 4.420 74,762,874 321,043,297 4.2942 3.438 3.430 3.438 3.389 3.575 92,428,802 3.4734 -0.23%
2023-03-06 0 4.260 4.260 4.290 4.150 4.340 70,368,709 299,113,902 4.2507 3.446 3.446 3.470 3.357 3.510 86,996,327 3.4382 1.43%
2023-03-03 0 4.200 4.190 4.200 3.920 4.300 131,485,648 545,933,432 4.1520 3.397 3.389 3.397 3.171 3.478 162,554,758 3.3585 6.60%
2023-03-02 0 3.940 3.920 3.940 3.700 3.940 60,356,728 233,309,712 3.8655 3.187 3.171 3.187 2.993 3.187 74,618,588 3.1267 6.20%
2023-03-01 0 3.710 3.700 3.710 3.580 3.720 24,766,350 91,242,068 3.6841 3.001 2.993 3.001 2.896 3.009 30,618,460 2.9800 3.34%
2023-02-28 0 3.590 3.590 3.600 3.580 3.640 22,194,215 80,100,551 3.6091 2.904 2.904 2.912 2.896 2.944 27,438,548 2.9193 -0.28%
2023-02-27 0 3.600 3.590 3.600 3.530 3.610 7,992,660 28,699,779 3.5908 2.912 2.904 2.912 2.855 2.920 9,881,268 2.9045 -0.28%
2023-02-24 0 3.610 3.600 3.610 3.540 3.640 12,319,200 44,140,076 3.5830 2.920 2.912 2.920 2.863 2.944 15,230,138 2.8982 -0.28%
2023-02-23 0 3.620 3.610 3.620 3.600 3.690 6,572,952 23,958,037 3.6449 2.928 2.920 2.928 2.912 2.985 8,126,093 2.9483 0.00%
2023-02-22 0 3.620 3.610 3.620 3.600 3.680 12,845,345 46,757,299 3.6400 2.928 2.920 2.928 2.912 2.977 15,880,607 2.9443 0.00%
2023-02-21 0 3.620 3.610 3.620 3.610 3.700 7,830,323 28,540,140 3.6448 2.928 2.920 2.928 2.920 2.993 9,680,572 2.9482 -1.36%
2023-02-20 0 3.670 3.660 3.670 3.600 3.700 12,888,500 47,181,820 3.6608 2.969 2.960 2.969 2.912 2.993 15,933,960 2.9611 1.94%
2023-02-17 0 3.600 3.570 3.600 3.560 3.610 15,285,000 54,686,984 3.5778 2.912 2.888 2.912 2.880 2.920 18,896,735 2.8940 1.69%
2023-02-16 0 3.540 3.540 3.550 3.500 3.600 10,351,604 36,855,260 3.5603 2.863 2.863 2.871 2.831 2.912 12,797,613 2.8799 -1.67%
2023-02-15 0 3.600 3.580 3.600 3.560 3.670 9,253,516 33,310,520 3.5998 2.912 2.896 2.912 2.880 2.969 11,440,055 2.9117 -1.37%
2023-02-14 0 3.650 3.640 3.650 3.620 3.680 9,155,750 33,443,520 3.6527 2.952 2.944 2.952 2.928 2.977 11,319,188 2.9546 0.00%
2023-02-13 0 3.650 3.640 3.650 3.570 3.670 12,829,382 46,664,575 3.6373 2.952 2.944 2.952 2.888 2.969 15,860,872 2.9421 1.67%
2023-02-10 0 3.590 3.590 3.600 3.540 3.590 14,965,811 53,496,735 3.5746 2.904 2.904 2.912 2.863 2.904 18,502,124 2.8914 1.41%
2023-02-09 0 3.540 3.540 3.560 3.520 3.560 5,949,702 21,070,580 3.5415 2.863 2.863 2.880 2.847 2.880 7,355,574 2.8646 -0.56%
2023-02-08 0 3.560 3.540 3.560 3.510 3.570 4,869,034 17,244,951 3.5418 2.880 2.863 2.880 2.839 2.888 6,019,552 2.8648 0.28%
2023-02-07 0 3.550 3.540 3.550 3.500 3.570 7,206,790 25,527,010 3.5421 2.871 2.863 2.871 2.831 2.888 8,909,703 2.8651 0.57%
2023-02-06 0 3.530 3.510 3.530 3.410 3.540 9,906,063 34,753,935 3.5083 2.855 2.839 2.855 2.758 2.863 12,246,794 2.8378 -0.84%
2023-02-03 0 3.560 3.540 3.560 3.510 3.580 7,349,581 26,034,102 3.5423 2.880 2.863 2.880 2.839 2.896 9,086,234 2.8652 0.28%
2023-02-02 0 3.550 3.550 3.560 3.550 3.630 7,270,560 25,997,096 3.5757 2.871 2.871 2.880 2.871 2.936 8,988,541 2.8922 -0.56%
2023-02-01 0 3.570 3.560 3.570 3.510 3.570 7,606,775 27,042,788 3.5551 2.888 2.880 2.888 2.839 2.888 9,404,201 2.8756 0.56%
2023-01-31 0 3.550 3.540 3.550 3.510 3.590 11,830,120 41,954,050 3.5464 2.871 2.863 2.871 2.839 2.904 14,625,492 2.8686 0.28%
2023-01-30 0 3.540 3.540 3.550 3.510 3.580 15,545,570 55,396,056 3.5635 2.863 2.863 2.871 2.839 2.896 19,218,876 2.8824 -0.84%
2023-01-27 0 3.570 3.560 3.570 3.540 3.580 7,264,200 25,902,864 3.5658 2.888 2.880 2.888 2.863 2.896 8,980,678 2.8843 0.00%
2023-01-26 0 3.570 3.560 3.570 3.530 3.590 6,508,533 23,145,809 3.5562 2.888 2.880 2.888 2.855 2.904 8,046,452 2.8765 0.56%
2023-01-20 0 3.550 3.530 3.550 3.420 3.550 10,001,102 35,242,733 3.5239 2.871 2.855 2.871 2.766 2.871 12,364,290 2.8504 2.60%
2023-01-19 0 3.460 3.440 3.460 3.380 3.460 7,095,325 24,292,762 3.4238 2.799 2.783 2.799 2.734 2.799 8,771,899 2.7694 -0.29%
2023-01-18 0 3.470 3.450 3.470 3.420 3.480 5,674,760 19,594,181 3.4529 2.807 2.791 2.807 2.766 2.815 7,015,665 2.7929 0.58%
2023-01-17 0 3.450 3.430 3.450 3.410 3.460 6,053,799 20,822,834 3.4396 2.791 2.774 2.791 2.758 2.799 7,484,268 2.7822 0.00%
2023-01-16 0 3.450 3.440 3.450 3.410 3.480 8,520,000 29,411,268 3.4520 2.791 2.783 2.791 2.758 2.815 10,533,215 2.7922 0.58%
2023-01-13 0 3.430 3.420 3.430 3.370 3.450 13,026,276 44,686,024 3.4305 2.774 2.766 2.774 2.726 2.791 16,104,291 2.7748 1.18%
2023-01-12 0 3.390 3.370 3.390 3.310 3.390 16,134,716 54,328,269 3.3672 2.742 2.726 2.742 2.677 2.742 19,947,233 2.7236 2.11%
2023-01-11 0 3.320 3.310 3.320 3.310 3.360 10,818,709 36,029,534 3.3303 2.685 2.677 2.685 2.677 2.718 13,375,092 2.6938 -0.90%
2023-01-10 0 3.350 3.340 3.350 3.300 3.360 11,334,450 37,906,526 3.3444 2.710 2.702 2.710 2.669 2.718 14,012,699 2.7052 0.30%
2023-01-09 0 3.340 3.330 3.340 3.300 3.370 13,111,846 43,696,767 3.3326 2.702 2.694 2.702 2.669 2.726 16,210,081 2.6957 0.30%
2023-01-06 0 3.330 3.310 3.330 3.240 3.330 15,259,546 50,304,292 3.2966 2.694 2.677 2.694 2.621 2.694 18,865,267 2.6665 2.78%
2023-01-05 0 3.240 3.230 3.240 3.190 3.280 20,382,854 66,074,651 3.2417 2.621 2.613 2.621 2.580 2.653 25,199,175 2.6221 1.57%
2023-01-04 0 3.190 3.180 3.190 3.170 3.200 9,757,676 31,077,673 3.1849 2.580 2.572 2.580 2.564 2.588 12,063,344 2.5762 0.63%
2023-01-03 0 3.170 3.160 3.170 3.090 3.180 7,322,124 23,068,224 3.1505 2.564 2.556 2.564 2.499 2.572 9,052,289 2.5483 0.63%
2022-12-30 0 3.150 3.140 3.150 3.070 3.170 18,078,905 56,318,907 3.1152 2.548 2.540 2.548 2.483 2.564 22,350,820 2.5198 0.96%
2022-12-29 0 3.120 3.110 3.120 3.060 3.140 10,880,000 33,680,539 3.0956 2.524 2.516 2.524 2.475 2.540 13,450,866 2.5040 -0.64%
2022-12-28 0 3.140 3.140 3.150 3.100 3.160 12,996,240 40,734,216 3.1343 2.540 2.540 2.548 2.507 2.556 16,067,158 2.5352 0.96%
2022-12-23 0 3.110 3.110 3.140 3.100 3.150 7,112,000 22,203,719 3.1220 2.516 2.516 2.540 2.507 2.548 8,792,514 2.5253 -1.89%
2022-12-22 0 3.170 3.160 3.170 3.100 3.200 9,930,616 31,344,454 3.1563 2.564 2.556 2.564 2.507 2.588 12,277,149 2.5531 0.32%
2022-12-21 0 3.160 3.150 3.160 3.140 3.190 6,239,000 19,730,914 3.1625 2.556 2.548 2.556 2.540 2.580 7,713,231 2.5581 -0.32%
2022-12-20 0 3.170 3.160 3.170 3.120 3.180 4,947,100 15,624,403 3.1583 2.564 2.556 2.564 2.524 2.572 6,116,064 2.5546 0.00%
2022-12-19 0 3.170 3.160 3.170 3.130 3.240 7,041,807 22,291,445 3.1656 2.564 2.556 2.564 2.532 2.621 8,705,735 2.5605 -2.16%
2022-12-16 0 3.240 3.240 3.250 3.160 3.260 15,222,365 49,238,559 3.2346 2.621 2.621 2.629 2.556 2.637 18,819,300 2.6164 0.62%
2022-12-15 0 3.220 3.220 3.230 3.160 3.240 14,048,243 45,101,878 3.2105 2.605 2.605 2.613 2.556 2.621 17,367,742 2.5969 0.94%
2022-12-14 0 3.190 3.190 3.200 3.140 3.200 5,707,038 18,119,548 3.1749 2.580 2.580 2.588 2.540 2.588 7,055,570 2.5681 0.63%
2022-12-13 0 3.170 3.170 3.180 3.120 3.190 6,685,323 21,118,655 3.1590 2.564 2.564 2.572 2.524 2.580 8,265,017 2.5552 0.32%
2022-12-12 0 3.160 3.150 3.160 3.130 3.200 9,678,902 30,511,606 3.1524 2.556 2.548 2.556 2.532 2.588 11,965,957 2.5499 -0.32%
2022-12-09 0 3.170 3.170 3.180 3.150 3.220 18,890,500 60,062,295 3.1795 2.564 2.564 2.572 2.548 2.605 23,354,189 2.5718 -0.94%
2022-12-08 0 3.200 3.190 3.200 3.130 3.210 21,430,240 68,108,344 3.1781 2.588 2.580 2.588 2.532 2.596 26,494,051 2.5707 2.89%
2022-12-07 0 3.110 3.100 3.110 3.110 3.210 13,577,115 42,890,400 3.1590 2.516 2.507 2.516 2.516 2.596 16,785,289 2.5552 -0.96%
2022-12-06 0 3.140 3.130 3.140 3.090 3.210 24,544,380 77,122,851 3.1422 2.540 2.532 2.540 2.499 2.596 30,344,040 2.5416 -1.57%
2022-12-05 0 3.190 3.190 3.200 3.090 3.250 29,403,251 94,057,447 3.1989 2.580 2.580 2.588 2.499 2.629 36,351,027 2.5875 3.24%
2022-12-02 0 3.090 3.090 3.110 3.070 3.130 7,283,317 22,558,834 3.0973 2.499 2.499 2.516 2.483 2.532 9,004,312 2.5053 -1.28%
2022-12-01 0 3.130 3.120 3.130 3.100 3.210 10,005,586 31,572,701 3.1555 2.532 2.524 2.532 2.507 2.596 12,369,834 2.5524 -2.19%
2022-11-30 0 3.200 3.170 3.200 3.070 3.200 29,282,905 92,441,503 3.1568 2.588 2.564 2.588 2.483 2.588 36,202,244 2.5535 3.23%
2022-11-29 0 3.100 3.100 3.110 3.020 3.110 13,336,242 41,015,914 3.0755 2.507 2.507 2.516 2.443 2.516 16,487,500 2.4877 0.98%
2022-11-28 0 3.070 3.050 3.070 2.950 3.070 11,937,682 36,116,288 3.0254 2.483 2.467 2.483 2.386 2.483 14,758,470 2.4472 0.33%
2022-11-25 0 3.060 3.060 3.070 2.990 3.090 20,342,100 62,162,682 3.0559 2.475 2.475 2.483 2.419 2.499 25,148,792 2.4718 1.32%
2022-11-24 0 3.020 3.010 3.020 2.980 3.050 10,897,030 32,957,932 3.0245 2.443 2.435 2.443 2.410 2.467 13,471,920 2.4464 0.00%
2022-11-23 0 3.020 3.010 3.020 2.980 3.040 17,884,445 53,944,714 3.0163 2.443 2.435 2.443 2.410 2.459 22,110,410 2.4398 2.03%
2022-11-22 0 2.960 2.950 2.960 2.830 3.070 24,068,218 71,815,653 2.9838 2.394 2.386 2.394 2.289 2.483 29,755,364 2.4135 3.50%
2022-11-21 0 2.860 2.850 2.860 2.830 2.900 3,451,139 9,844,921 2.8527 2.313 2.305 2.313 2.289 2.346 4,266,618 2.3074 -1.38%
2022-11-18 0 2.900 2.890 2.900 2.870 2.910 4,209,300 12,162,911 2.8895 2.346 2.338 2.346 2.321 2.354 5,203,927 2.3373 0.00%
2022-11-17 0 2.900 2.900 2.910 2.830 2.910 6,810,147 19,493,762 2.8625 2.346 2.346 2.354 2.289 2.354 8,419,336 2.3154 0.69%
2022-11-16 0 2.880 2.880 2.890 2.840 2.930 8,522,502 24,560,195 2.8818 2.330 2.330 2.338 2.297 2.370 10,536,308 2.3310 -1.37%
2022-11-15 0 2.920 2.910 2.920 2.840 2.920 8,305,187 24,035,969 2.8941 2.362 2.354 2.362 2.297 2.362 10,267,643 2.3409 2.46%
2022-11-14 0 2.850 2.850 2.860 2.790 2.890 12,349,528 35,339,650 2.8616 2.305 2.305 2.313 2.257 2.338 15,267,632 2.3147 2.15%
2022-11-11 0 2.790 2.790 2.800 2.730 2.820 17,403,952 48,510,343 2.7873 2.257 2.257 2.265 2.208 2.281 21,516,380 2.2546 3.33%
2022-11-10 0 2.700 2.700 2.710 2.660 2.720 6,773,620 18,256,095 2.6952 2.184 2.184 2.192 2.152 2.200 8,374,178 2.1800 -1.82%
2022-11-09 0 2.750 2.740 2.750 2.690 2.770 11,621,000 31,823,078 2.7384 2.224 2.216 2.224 2.176 2.241 14,366,958 2.2150 1.10%
2022-11-08 0 2.720 2.720 2.730 2.680 2.760 9,964,000 27,151,200 2.7249 2.200 2.200 2.208 2.168 2.232 12,318,421 2.2041 0.37%
2022-11-07 0 2.710 2.700 2.710 2.620 2.720 12,489,853 33,609,388 2.6909 2.192 2.184 2.192 2.119 2.200 15,441,115 2.1766 2.26%
2022-11-04 0 2.650 2.650 2.660 2.580 2.700 20,117,935 53,557,709 2.6622 2.144 2.144 2.152 2.087 2.184 24,871,658 2.1534 2.71%
2022-11-03 0 2.580 2.570 2.580 2.490 2.620 16,764,322 42,816,214 2.5540 2.087 2.079 2.087 2.014 2.119 20,725,610 2.0659 1.98%
2022-11-02 0 2.530 2.530 2.550 2.450 2.580 5,637,600 14,235,833 2.5252 2.046 2.046 2.063 1.982 2.087 6,969,724 2.0425 2.43%
2022-11-01 0 2.470 2.470 2.480 2.370 2.500 13,235,000 32,333,813 2.4431 1.998 1.998 2.006 1.917 2.022 16,362,335 1.9761 3.78%
2022-10-31 0 2.380 2.380 2.400 2.370 2.480 11,822,200 28,476,186 2.4087 1.925 1.925 1.941 1.917 2.006 14,615,701 1.9483 -2.46%
2022-10-28 0 2.440 2.430 2.440 2.420 2.520 6,604,124 16,202,884 2.4534 1.974 1.966 1.974 1.957 2.038 8,164,631 1.9845 -2.79%
2022-10-27 0 2.510 2.510 2.520 2.500 2.540 8,372,968 21,090,563 2.5189 2.030 2.030 2.038 2.022 2.055 10,351,440 2.0375 1.21%
2022-10-26 0 2.480 2.480 2.490 2.440 2.510 9,561,730 23,802,321 2.4893 2.006 2.006 2.014 1.974 2.030 11,821,098 2.0135 0.00%
2022-10-25 0 2.480 2.480 2.490 2.460 2.550 13,597,115 33,873,447 2.4912 2.006 2.006 2.014 1.990 2.063 16,810,015 2.0151 -1.59%
2022-10-24 0 2.520 2.520 2.530 2.490 2.640 14,638,684 37,046,688 2.5307 2.038 2.038 2.046 2.014 2.135 18,097,699 2.0470 -4.55%
2022-10-21 0 2.640 2.640 2.650 2.590 2.650 5,245,107 13,813,754 2.6336 2.135 2.135 2.144 2.095 2.144 6,484,488 2.1303 0.76%
2022-10-20 0 2.620 2.610 2.620 2.560 2.630 6,643,043 17,284,550 2.6019 2.119 2.111 2.119 2.071 2.127 8,212,746 2.1046 0.38%
2022-10-19 0 2.610 2.600 2.610 2.580 2.640 7,120,953 18,582,230 2.6095 2.111 2.103 2.111 2.087 2.135 8,803,583 2.1108 0.38%
2022-10-18 0 2.600 2.590 2.600 2.500 2.630 10,916,201 28,085,862 2.5729 2.103 2.095 2.103 2.022 2.127 13,495,621 2.0811 4.00%
2022-10-17 0 2.500 2.500 2.510 2.460 2.520 4,057,000 10,112,515 2.4926 2.022 2.022 2.030 1.990 2.038 5,015,640 2.0162 0.40%
2022-10-14 0 2.490 2.480 2.490 2.430 2.510 6,943,129 17,262,258 2.4862 2.014 2.006 2.014 1.966 2.030 8,583,740 2.0110 1.63%
2022-10-13 0 2.450 2.450 2.460 2.420 2.500 5,477,269 13,445,969 2.4549 1.982 1.982 1.990 1.957 2.022 6,771,508 1.9857 -0.81%
2022-10-12 0 2.470 2.470 2.480 2.450 2.540 6,644,984 16,475,602 2.4794 1.998 1.998 2.006 1.982 2.055 8,215,146 2.0055 -0.80%
2022-10-11 0 2.490 2.490 2.500 2.490 2.550 6,329,218 15,852,553 2.5047 2.014 2.014 2.022 2.014 2.063 7,824,767 2.0259 -1.58%
2022-10-10 0 2.530 2.530 2.540 2.500 2.570 8,189,973 20,709,917 2.5287 2.046 2.046 2.055 2.022 2.079 10,125,205 2.0454 -1.94%
2022-10-07 0 2.580 2.570 2.580 2.560 2.620 2,054,000 5,296,330 2.5785 2.087 2.079 2.087 2.071 2.119 2,539,345 2.0857 -1.15%
2022-10-06 0 2.610 2.610 2.620 2.580 2.660 3,955,100 10,376,070 2.6235 2.111 2.111 2.119 2.087 2.152 4,889,662 2.1220 -0.38%
2022-10-05 0 2.620 2.620 2.630 2.570 2.640 4,268,595 11,159,311 2.6143 2.119 2.119 2.127 2.079 2.135 5,277,233 2.1146 3.97%
2022-10-03 0 2.520 2.510 2.520 2.480 2.560 3,857,277 9,687,212 2.5114 2.038 2.030 2.038 2.006 2.071 4,768,724 2.0314 -0.79%
2022-09-30 0 2.540 2.530 2.540 2.490 2.580 18,993,853 48,125,449 2.5337 2.055 2.046 2.055 2.014 2.087 23,481,963 2.0495 -1.55%
2022-09-29 0 2.580 2.570 2.580 2.550 2.660 9,833,973 25,482,066 2.5912 2.087 2.079 2.087 2.063 2.152 12,157,670 2.0960 -1.90%
2022-09-28 0 2.630 2.620 2.630 2.600 2.710 16,101,969 42,608,493 2.6462 2.127 2.119 2.127 2.103 2.192 19,906,748 2.1404 -2.59%
2022-09-27 0 2.700 2.700 2.710 2.690 2.730 8,982,000 24,302,390 2.7057 2.184 2.184 2.192 2.176 2.208 11,104,382 2.1885 -0.74%
2022-09-26 0 2.720 2.710 2.720 2.690 2.750 7,754,634 21,081,508 2.7186 2.200 2.192 2.200 2.176 2.224 9,586,998 2.1990 -0.73%
2022-09-23 0 2.740 2.730 2.740 2.690 2.760 8,220,100 22,430,779 2.7288 2.216 2.208 2.216 2.176 2.232 10,162,450 2.2072 0.37%
2022-09-22 0 2.730 2.720 2.730 2.690 2.760 12,713,568 34,489,944 2.7128 2.208 2.200 2.208 2.176 2.232 15,717,692 2.1943 -1.09%
2022-09-21 0 2.760 2.760 2.780 2.750 2.790 6,377,162 17,639,240 2.7660 2.232 2.232 2.249 2.224 2.257 7,884,039 2.2373 -1.43%
2022-09-20 0 2.800 2.800 2.810 2.750 2.830 5,348,741 15,000,785 2.8045 2.265 2.265 2.273 2.224 2.289 6,612,610 2.2685 0.72%
2022-09-19 0 2.780 2.780 2.790 2.770 2.840 5,687,143 15,901,744 2.7961 2.249 2.249 2.257 2.241 2.297 7,030,974 2.2617 -1.42%
2022-09-16 0 2.820 2.820 2.830 2.810 2.850 12,210,593 34,477,591 2.8236 2.281 2.281 2.289 2.273 2.305 15,095,868 2.2839 0.00%
2022-09-15 0 2.820 2.820 2.840 2.820 2.870 6,647,855 18,867,998 2.8382 2.281 2.281 2.297 2.281 2.321 8,218,695 2.2957 -1.05%
2022-09-14 0 2.850 2.840 2.850 2.840 2.900 7,543,301 21,559,074 2.8580 2.305 2.297 2.305 2.297 2.346 9,325,729 2.3118 -2.06%
2022-09-13 0 2.910 2.900 2.910 2.890 2.930 5,032,293 14,645,232 2.9103 2.354 2.346 2.354 2.338 2.370 6,221,388 2.3540 0.34%
2022-09-09 0 2.900 2.890 2.900 2.880 2.900 4,238,080 12,268,161 2.8947 2.346 2.338 2.346 2.330 2.346 5,239,508 2.3415 0.35%
2022-09-08 0 2.890 2.880 2.890 2.880 2.920 5,355,555 15,526,883 2.8992 2.338 2.330 2.338 2.330 2.362 6,621,034 2.3451 0.00%
2022-09-07 0 2.890 2.880 2.890 2.860 2.920 3,810,212 11,009,068 2.8894 2.338 2.330 2.338 2.313 2.362 4,710,538 2.3371 0.00%
2022-09-06 0 2.890 2.880 2.890 2.860 2.910 2,633,057 7,606,874 2.8890 2.338 2.330 2.338 2.313 2.354 3,255,229 2.3368 0.35%
2022-09-05 0 2.880 2.870 2.880 2.850 2.930 3,754,385 10,789,760 2.8739 2.330 2.321 2.330 2.305 2.370 4,641,519 2.3246 0.00%
2022-09-02 0 2.880 2.880 2.890 2.860 2.910 4,358,496 12,542,163 2.8776 2.330 2.330 2.338 2.313 2.354 5,388,377 2.3276 -1.03%
2022-09-01 0 2.910 2.900 2.910 2.900 2.940 6,331,450 18,446,960 2.9135 2.354 2.346 2.354 2.346 2.378 7,827,526 2.3567 -1.02%
2022-08-31 0 2.940 2.930 2.940 2.840 2.940 13,634,200 39,800,710 2.9192 2.378 2.370 2.378 2.297 2.378 16,855,863 2.3612 1.73%
2022-08-30 0 2.890 2.880 2.890 2.810 2.890 4,295,456 12,328,485 2.8701 2.338 2.330 2.338 2.273 2.338 5,310,441 2.3216 0.70%
2022-08-29 0 2.870 2.870 2.880 2.820 2.890 5,683,468 16,294,582 2.8670 2.321 2.321 2.330 2.281 2.338 7,026,431 2.3190 0.35%
2022-08-26 0 2.860 2.850 2.860 2.830 2.870 6,569,500 18,697,145 2.8461 2.313 2.305 2.313 2.289 2.321 8,121,825 2.3021 1.42%
2022-08-25 0 2.820 2.820 2.830 2.780 2.840 4,959,900 14,000,262 2.8227 2.281 2.281 2.289 2.249 2.297 6,131,889 2.2832 -0.35%
2022-08-24 0 2.830 2.830 2.840 2.820 2.890 6,355,000 18,054,230 2.8409 2.289 2.289 2.297 2.281 2.338 7,856,641 2.2980 -2.08%
2022-08-23 0 2.890 2.880 2.890 2.870 2.910 4,311,315 12,466,747 2.8916 2.338 2.330 2.338 2.321 2.354 5,330,048 2.3390 -0.69%
2022-08-22 0 2.910 2.910 2.920 2.860 2.930 6,893,000 20,027,460 2.9055 2.354 2.354 2.362 2.313 2.370 8,521,766 2.3502 1.04%
2022-08-19 0 2.880 2.880 2.890 2.850 2.900 3,237,296 9,345,128 2.8867 2.330 2.330 2.338 2.305 2.346 4,002,246 2.3350 0.35%
2022-08-18 0 2.870 2.870 2.880 2.820 2.890 4,819,336 13,808,592 2.8652 2.321 2.321 2.330 2.281 2.338 5,958,110 2.3176 -0.69%
2022-08-17 0 2.890 2.890 2.900 2.860 2.900 2,860,075 8,255,693 2.8865 2.338 2.338 2.346 2.313 2.346 3,535,890 2.3348 -0.34%
2022-08-16 0 2.900 2.890 2.900 2.870 2.900 3,658,165 10,574,671 2.8907 2.346 2.338 2.346 2.321 2.346 4,522,563 2.3382 0.69%
2022-08-15 0 2.880 2.870 2.880 2.860 2.890 2,099,750 6,037,006 2.8751 2.330 2.321 2.330 2.313 2.338 2,595,906 2.3256 0.00%
2022-08-12 0 2.880 2.880 2.890 2.850 2.900 7,691,431 22,089,431 2.8720 2.330 2.330 2.338 2.305 2.346 9,508,861 2.3230 0.35%
2022-08-11 0 2.870 2.860 2.870 2.840 2.880 3,895,107 11,138,938 2.8597 2.321 2.313 2.321 2.297 2.330 4,815,493 2.3131 1.41%
2022-08-10 0 2.830 2.820 2.830 2.810 2.850 2,686,000 7,584,740 2.8238 2.289 2.281 2.289 2.273 2.305 3,320,682 2.2841 -0.70%
2022-08-09 0 2.850 2.850 2.860 2.840 2.880 1,386,943 3,961,031 2.8559 2.305 2.305 2.313 2.297 2.330 1,714,668 2.3101 0.00%
2022-08-08 0 2.850 2.840 2.850 2.820 2.870 2,205,100 6,285,021 2.8502 2.305 2.297 2.305 2.281 2.321 2,726,149 2.3055 0.35%
2022-08-05 0 2.840 2.830 2.840 2.800 2.860 6,034,494 17,095,906 2.8330 2.297 2.289 2.297 2.265 2.313 7,460,401 2.2916 1.07%
2022-08-04 0 2.810 2.800 2.810 2.790 2.840 3,843,186 10,786,840 2.8067 2.273 2.265 2.273 2.257 2.297 4,751,303 2.2703 0.00%
2022-08-03 0 2.810 2.810 2.820 2.800 2.840 6,240,653 17,546,436 2.8116 2.273 2.273 2.281 2.265 2.297 7,715,274 2.2742 -0.35%
2022-08-02 0 2.820 2.820 2.830 2.770 2.900 11,167,400 31,350,483 2.8073 2.281 2.281 2.289 2.241 2.346 13,806,176 2.2708 -2.42%
2022-08-01 0 2.890 2.880 2.890 2.860 2.920 8,696,990 25,106,449 2.8868 2.338 2.330 2.338 2.313 2.362 10,752,026 2.3350 -1.03%
2022-07-29 0 2.920 2.910 2.920 2.890 2.960 11,579,896 33,838,881 2.9222 2.362 2.354 2.362 2.338 2.394 14,316,142 2.3637 -0.34%
2022-07-28 0 2.930 2.920 2.930 2.870 2.950 8,147,549 23,751,187 2.9151 2.370 2.362 2.370 2.321 2.386 10,072,756 2.3580 0.69%
2022-07-27 0 2.910 2.900 2.910 2.880 2.930 6,169,674 17,891,473 2.8999 2.354 2.346 2.354 2.330 2.370 7,627,523 2.3456 -0.34%
2022-07-26 0 2.920 2.910 2.920 2.900 2.950 8,241,055 24,041,674 2.9173 2.362 2.354 2.362 2.346 2.386 10,188,357 2.3597 -0.68%
2022-07-25 0 2.940 2.930 2.940 2.920 2.950 3,170,410 9,294,176 2.9315 2.378 2.370 2.378 2.362 2.386 3,919,555 2.3712 -0.34%
2022-07-22 0 2.950 2.940 2.950 2.930 2.980 3,038,168 8,976,178 2.9545 2.386 2.378 2.386 2.370 2.410 3,756,065 2.3898 -0.67%
2022-07-21 0 2.970 2.970 2.980 2.940 3.000 12,022,454 35,753,290 2.9739 2.402 2.402 2.410 2.378 2.427 14,863,273 2.4055 1.02%
2022-07-20 0 2.940 2.940 2.950 2.930 2.970 4,000,724 11,819,264 2.9543 2.378 2.378 2.386 2.370 2.402 4,946,066 2.3896 0.00%
2022-07-19 0 2.940 2.930 2.940 2.920 2.950 4,323,016 12,691,955 2.9359 2.378 2.370 2.378 2.362 2.386 5,344,514 2.3748 -0.34%
2022-07-18 0 2.950 2.940 2.950 2.880 2.950 7,147,805 20,935,759 2.9290 2.386 2.378 2.386 2.330 2.386 8,836,780 2.3692 1.72%
2022-07-15 0 2.900 2.890 2.900 2.890 2.950 7,176,000 20,870,295 2.9083 2.346 2.338 2.346 2.338 2.386 8,871,637 2.3525 -2.03%
2022-07-14 0 2.960 2.950 2.960 2.910 2.960 9,470,859 27,790,491 2.9343 2.394 2.386 2.394 2.354 2.394 11,708,755 2.3735 0.68%
2022-07-13 0 2.940 2.940 2.950 2.910 2.980 7,380,412 21,686,073 2.9383 2.378 2.378 2.386 2.354 2.410 9,124,350 2.3767 0.00%
2022-07-12 0 2.940 2.930 2.940 2.910 2.970 5,232,236 15,359,193 2.9355 2.378 2.370 2.378 2.354 2.402 6,468,576 2.3744 -0.34%
2022-07-11 0 2.950 2.940 2.950 2.920 2.990 3,854,490 11,354,503 2.9458 2.386 2.378 2.386 2.362 2.419 4,765,278 2.3828 -0.67%
2022-07-08 0 2.970 2.960 2.970 2.890 2.980 14,150,707 41,786,874 2.9530 2.402 2.394 2.402 2.338 2.410 17,494,417 2.3886 3.48%
2022-07-07 0 2.870 2.870 2.880 2.850 2.890 5,135,132 14,736,051 2.8697 2.321 2.321 2.330 2.305 2.338 6,348,527 2.3212 -0.35%
2022-07-06 0 2.880 2.870 2.880 2.850 2.930 9,249,525 26,639,906 2.8801 2.330 2.321 2.330 2.305 2.370 11,435,121 2.3297 -1.37%
2022-07-05 0 2.920 2.920 2.930 2.900 2.970 8,047,307 23,531,122 2.9241 2.362 2.362 2.370 2.346 2.402 9,948,828 2.3652 -1.02%
2022-07-04 0 2.950 2.940 2.950 2.890 2.950 7,130,798 20,788,981 2.9154 2.386 2.378 2.386 2.338 2.386 8,815,754 2.3582 1.03%
2022-06-30 0 2.920 2.920 2.930 2.900 2.980 18,218,384 53,401,480 2.9312 2.362 2.362 2.370 2.346 2.410 22,523,257 2.3709 -2.01%
2022-06-29 0 2.980 2.970 2.980 2.950 3.010 7,900,100 23,583,727 2.9852 2.410 2.402 2.410 2.386 2.435 9,766,837 2.4147 -0.67%
2022-06-28 0 3.000 2.990 3.000 2.900 3.010 11,226,534 33,384,319 2.9737 2.427 2.419 2.427 2.346 2.435 13,879,283 2.4053 3.45%
2022-06-27 0 2.900 2.900 2.910 2.890 2.930 11,840,472 34,426,369 2.9075 2.346 2.346 2.354 2.338 2.370 14,638,290 2.3518 0.69%
2022-06-24 0 2.880 2.880 2.890 2.860 2.920 18,982,026 54,678,866 2.8806 2.330 2.330 2.338 2.313 2.362 23,467,342 2.3300 -0.35%
2022-06-23 0 2.890 2.890 2.900 2.880 2.940 20,021,094 58,054,235 2.8997 2.338 2.338 2.346 2.330 2.378 24,751,934 2.3454 -0.34%
2022-06-22 0 2.900 2.890 2.900 2.890 3.030 20,675,163 60,814,695 2.9414 2.346 2.338 2.346 2.338 2.451 25,560,555 2.3792 -2.35%
2022-06-21 0 3.180 3.180 3.190 3.170 3.210 20,510,775 65,452,642 3.1911 2.402 2.402 2.410 2.395 2.425 27,151,024 2.4107 -0.62%
2022-06-20 0 3.200 3.200 3.210 3.150 3.220 17,839,324 57,087,545 3.2001 2.417 2.417 2.425 2.380 2.432 23,614,706 2.4175 0.00%
2022-06-17 0 3.200 3.200 3.220 3.100 3.260 41,429,862 132,445,059 3.1969 2.417 2.417 2.432 2.342 2.463 54,842,549 2.4150 1.91%
2022-06-16 0 3.140 3.130 3.140 3.100 3.180 16,275,205 51,029,840 3.1354 2.372 2.365 2.372 2.342 2.402 21,544,212 2.3686 -0.63%
2022-06-15 0 3.160 3.160 3.170 3.070 3.190 21,096,109 66,564,561 3.1553 2.387 2.387 2.395 2.319 2.410 27,925,857 2.3836 3.27%
2022-06-14 0 3.060 3.060 3.070 3.000 3.080 6,822,131 20,675,830 3.0307 2.312 2.312 2.319 2.266 2.327 9,030,758 2.2895 0.66%
2022-06-13 0 3.040 3.030 3.040 3.020 3.070 9,104,244 27,708,822 3.0435 2.297 2.289 2.297 2.281 2.319 12,051,692 2.2992 -1.62%
2022-06-10 0 3.090 3.080 3.090 3.080 3.110 14,721,821 45,554,122 3.0943 2.334 2.327 2.334 2.327 2.349 19,487,928 2.3376 -1.28%
2022-06-09 0 3.130 3.130 3.140 3.130 3.210 9,926,420 31,283,614 3.1516 2.365 2.365 2.372 2.365 2.425 13,140,043 2.3808 -2.19%
2022-06-08 0 3.200 3.190 3.200 3.120 3.210 24,818,047 78,763,386 3.1736 2.417 2.410 2.417 2.357 2.425 32,852,751 2.3975 1.59%
2022-06-07 0 3.150 3.150 3.160 3.100 3.170 19,095,187 60,081,694 3.1464 2.380 2.380 2.387 2.342 2.395 25,277,147 2.3769 -0.32%
2022-06-06 0 3.160 3.140 3.160 3.090 3.160 15,682,909 48,949,314 3.1212 2.387 2.372 2.387 2.334 2.387 20,760,163 2.3578 1.28%
2022-06-02 0 3.120 3.120 3.130 3.090 3.140 8,829,271 27,487,003 3.1132 2.357 2.357 2.365 2.334 2.372 11,687,698 2.3518 0.00%
2022-06-01 0 3.120 3.120 3.130 3.120 3.140 10,414,000 32,538,529 3.1245 2.357 2.357 2.365 2.357 2.372 13,785,474 2.3603 -0.95%
2022-05-31 0 3.150 3.140 3.150 3.040 3.150 27,830,526 87,007,817 3.1263 2.380 2.372 2.380 2.297 2.380 36,840,504 2.3617 2.94%
2022-05-30 0 3.060 3.060 3.070 3.030 3.070 10,167,205 30,982,436 3.0473 2.312 2.312 2.319 2.289 2.319 13,458,781 2.3020 1.32%
2022-05-27 0 3.020 3.010 3.020 3.000 3.050 8,543,232 25,814,221 3.0216 2.281 2.274 2.281 2.266 2.304 11,309,056 2.2826 0.00%
2022-05-26 0 3.020 3.010 3.020 2.970 3.020 9,532,852 28,581,527 2.9982 2.281 2.274 2.281 2.244 2.281 12,619,060 2.2649 1.34%
2022-05-25 0 2.980 2.970 2.980 2.950 2.990 7,239,043 21,497,399 2.9696 2.251 2.244 2.251 2.229 2.259 9,582,643 2.2434 1.02%
2022-05-24 0 2.950 2.950 2.960 2.940 3.000 8,974,695 26,620,037 2.9661 2.229 2.229 2.236 2.221 2.266 11,880,202 2.2407 -1.34%
2022-05-23 0 2.990 2.980 2.990 2.950 3.000 10,142,094 30,191,248 2.9768 2.259 2.251 2.259 2.229 2.266 13,425,540 2.2488 0.67%
2022-05-20 0 2.970 2.960 2.970 2.940 2.970 6,863,590 20,285,365 2.9555 2.244 2.236 2.244 2.221 2.244 9,085,639 2.2327 1.37%
2022-05-19 0 2.930 2.930 2.940 2.860 2.950 9,185,051 26,745,460 2.9118 2.213 2.213 2.221 2.161 2.229 12,158,660 2.1997 0.00%
2022-05-18 0 2.930 2.930 2.940 2.900 2.950 15,516,915 45,456,184 2.9295 2.213 2.213 2.221 2.191 2.229 20,540,430 2.2130 0.34%
2022-05-17 0 2.920 2.910 2.920 2.880 2.920 9,737,909 28,272,845 2.9034 2.206 2.198 2.206 2.176 2.206 12,890,503 2.1933 1.04%
2022-05-16 0 2.890 2.880 2.890 2.870 2.900 5,559,523 16,024,328 2.8823 2.183 2.176 2.183 2.168 2.191 7,359,388 2.1774 0.35%
2022-05-13 0 2.880 2.880 2.890 2.850 2.900 4,998,855 14,375,640 2.8758 2.176 2.176 2.183 2.153 2.191 6,617,206 2.1725 1.05%
2022-05-12 0 2.850 2.850 2.860 2.840 2.890 8,521,132 24,339,355 2.8564 2.153 2.153 2.161 2.145 2.183 11,279,801 2.1578 -0.70%
2022-05-11 0 2.870 2.870 2.880 2.840 2.910 6,804,728 19,613,318 2.8823 2.168 2.168 2.176 2.145 2.198 9,007,721 2.1774 0.35%
2022-05-10 0 2.860 2.860 2.870 2.820 2.890 9,544,451 27,230,895 2.8531 2.161 2.161 2.168 2.130 2.183 12,634,414 2.1553 -0.69%
2022-05-06 0 2.880 2.880 2.890 2.860 2.910 19,528,110 56,207,915 2.8783 2.176 2.176 2.183 2.161 2.198 25,850,227 2.1744 -1.71%
2022-05-05 0 2.930 2.930 2.940 2.910 2.960 10,270,715 30,139,270 2.9345 2.213 2.213 2.221 2.198 2.236 13,595,802 2.2168 -0.68%
2022-05-04 0 2.950 2.940 2.950 2.920 2.950 2,997,505 8,802,295 2.9365 2.229 2.221 2.229 2.206 2.229 3,967,931 2.2184 0.00%
2022-05-03 0 2.950 2.940 2.950 2.850 2.970 16,526,339 48,138,365 2.9128 2.229 2.221 2.229 2.153 2.244 21,876,649 2.2004 0.68%
2022-04-29 0 2.930 2.920 2.930 2.850 2.930 27,522,901 79,522,331 2.8893 2.213 2.206 2.213 2.153 2.213 36,433,287 2.1827 0.34%
2022-04-28 0 2.920 2.920 2.930 2.870 2.930 30,901,550 89,745,502 2.9042 2.206 2.206 2.213 2.168 2.213 40,905,754 2.1940 2.10%
2022-04-27 0 2.860 2.860 2.870 2.780 2.880 29,436,800 83,672,782 2.8425 2.161 2.161 2.168 2.100 2.176 38,966,800 2.1473 2.14%
2022-04-26 0 2.800 2.800 2.810 2.780 2.830 11,868,052 33,260,273 2.8025 2.115 2.115 2.123 2.100 2.138 15,710,268 2.1171 0.36%
2022-04-25 0 2.790 2.790 2.800 2.780 2.850 20,573,856 57,754,835 2.8072 2.108 2.108 2.115 2.100 2.153 27,234,527 2.1206 -2.79%
2022-04-22 0 2.870 2.860 2.870 2.820 2.890 34,206,586 97,617,518 2.8538 2.168 2.161 2.168 2.130 2.183 45,280,777 2.1558 0.00%
2022-04-21 0 2.870 2.860 2.870 2.850 2.920 21,285,507 61,322,330 2.8809 2.168 2.161 2.168 2.153 2.206 28,176,571 2.1764 -1.03%
2022-04-20 0 2.900 2.900 2.910 2.890 2.950 23,858,953 69,543,907 2.9148 2.191 2.191 2.198 2.183 2.229 31,583,156 2.2019 0.00%
2022-04-19 0 2.900 2.890 2.900 2.880 2.940 43,668,502 126,563,980 2.8983 2.191 2.183 2.191 2.176 2.221 57,805,936 2.1895 -1.02%
2022-04-14 0 2.930 2.920 2.930 2.890 2.940 48,431,400 141,434,934 2.9203 2.213 2.206 2.213 2.183 2.221 64,110,796 2.2061 0.34%
2022-04-13 0 2.920 2.910 2.920 2.890 3.040 78,694,998 231,665,641 2.9438 2.206 2.198 2.206 2.183 2.297 104,172,065 2.2239 -7.01%
2022-04-12 0 3.140 3.140 3.150 3.120 3.200 12,125,344 38,203,801 3.1507 2.372 2.372 2.380 2.357 2.417 16,050,857 2.3802 -1.26%
2022-04-11 0 3.180 3.170 3.180 3.180 3.260 10,399,411 33,359,409 3.2078 2.402 2.395 2.402 2.402 2.463 13,766,162 2.4233 -2.45%
2022-04-08 0 3.260 3.250 3.260 3.160 3.270 18,762,051 60,561,483 3.2279 2.463 2.455 2.463 2.387 2.470 24,836,160 2.4384 3.82%
2022-04-07 0 3.140 3.140 3.150 3.140 3.220 11,020,416 34,947,382 3.1711 2.372 2.372 2.380 2.372 2.432 14,588,214 2.3956 -2.48%
2022-04-06 0 3.220 3.200 3.220 3.150 3.230 14,385,515 46,041,987 3.2006 2.432 2.417 2.432 2.380 2.440 19,042,745 2.4178 1.58%
2022-04-04 0 3.170 3.170 3.180 3.120 3.190 7,094,100 22,472,121 3.1677 2.395 2.395 2.402 2.357 2.410 9,390,775 2.3930 -0.31%
2022-04-01 0 3.180 3.170 3.180 3.080 3.190 5,710,173 17,947,197 3.1430 2.402 2.395 2.402 2.327 2.410 7,558,810 2.3743 1.27%
2022-03-31 0 3.140 3.140 3.150 3.140 3.260 9,319,155 29,454,974 3.1607 2.372 2.372 2.380 2.372 2.463 12,336,179 2.3877 -2.79%
2022-03-30 0 3.230 3.220 3.230 3.150 3.240 15,891,771 50,779,311 3.1953 2.440 2.432 2.440 2.380 2.448 21,036,643 2.4139 2.87%
2022-03-29 0 3.140 3.130 3.140 3.120 3.180 8,557,350 26,852,018 3.1379 2.372 2.365 2.372 2.357 2.402 11,327,744 2.3705 0.32%
2022-03-28 0 3.130 3.130 3.140 3.090 3.160 11,323,400 35,362,317 3.1229 2.365 2.365 2.372 2.334 2.387 14,989,288 2.3592 -0.95%
2022-03-25 0 3.160 3.160 3.170 3.140 3.240 11,411,498 36,147,619 3.1676 2.387 2.387 2.395 2.372 2.448 15,105,907 2.3929 -1.86%
2022-03-24 0 3.220 3.210 3.220 3.190 3.230 7,574,821 24,350,529 3.2147 2.432 2.425 2.432 2.410 2.440 10,027,127 2.4285 -0.62%
2022-03-23 0 3.240 3.230 3.240 3.220 3.280 11,040,970 35,788,485 3.2414 2.448 2.440 2.448 2.432 2.478 14,615,422 2.4487 -0.61%
2022-03-22 0 3.260 3.240 3.260 3.200 3.290 12,791,200 41,472,617 3.2423 2.463 2.448 2.463 2.417 2.485 16,932,280 2.4493 2.52%
2022-03-21 0 3.180 3.170 3.180 3.150 3.280 15,268,536 48,969,754 3.2072 2.402 2.395 2.402 2.380 2.478 20,211,639 2.4228 -2.75%
2022-03-18 0 3.270 3.250 3.270 3.130 3.270 48,167,869 156,266,792 3.2442 2.470 2.455 2.470 2.365 2.470 63,761,948 2.4508 2.83%
2022-03-17 0 3.180 3.170 3.180 3.020 3.190 40,774,790 127,363,933 3.1236 2.402 2.395 2.402 2.281 2.410 53,975,401 2.3597 7.43%
2022-03-16 0 2.960 2.950 2.960 2.800 2.980 26,073,350 75,809,041 2.9075 2.236 2.229 2.236 2.115 2.251 34,514,452 2.1964 5.34%
2022-03-15 0 2.810 2.800 2.810 2.780 3.020 48,400,045 139,317,515 2.8785 2.123 2.115 2.123 2.100 2.281 64,069,290 2.1745 -7.57%
2022-03-14 0 3.040 3.040 3.050 3.020 3.160 23,611,300 72,572,385 3.0736 2.297 2.297 2.304 2.281 2.387 31,255,327 2.3219 -3.49%
2022-03-11 0 3.150 3.140 3.150 3.100 3.180 15,517,777 48,742,859 3.1411 2.380 2.372 2.380 2.342 2.402 20,541,571 2.3729 -2.17%
2022-03-10 0 3.220 3.210 3.220 3.200 3.250 8,193,038 26,415,362 3.2241 2.432 2.425 2.432 2.417 2.455 10,845,488 2.4356 1.26%
2022-03-09 0 3.180 3.170 3.180 3.100 3.250 16,310,869 51,723,894 3.1711 2.402 2.395 2.402 2.342 2.455 21,591,422 2.3956 -0.93%
2022-03-08 0 3.210 3.200 3.210 3.190 3.310 16,477,018 53,418,314 3.2420 2.425 2.417 2.425 2.410 2.500 21,811,361 2.4491 -2.13%
2022-03-07 0 3.280 3.280 3.290 3.280 3.390 25,190,434 83,350,776 3.3088 2.478 2.478 2.485 2.478 2.561 33,345,697 2.4996 -4.09%
2022-03-04 0 3.420 3.410 3.420 3.380 3.470 17,925,746 61,194,825 3.4138 2.584 2.576 2.584 2.553 2.621 23,729,106 2.5789 -2.29%
2022-03-03 0 3.500 3.490 3.500 3.470 3.520 5,986,401 20,922,363 3.4950 2.644 2.636 2.644 2.621 2.659 7,924,465 2.6402 1.45%
2022-03-02 0 3.450 3.440 3.450 3.430 3.510 8,364,525 28,957,720 3.4620 2.606 2.599 2.606 2.591 2.652 11,072,493 2.6153 -1.99%
2022-03-01 0 3.520 3.510 3.520 3.440 3.520 10,373,140 36,205,337 3.4903 2.659 2.652 2.659 2.599 2.659 13,731,386 2.6367 1.44%
2022-02-28 0 3.470 3.460 3.470 3.400 3.470 14,874,805 51,232,906 3.4443 2.621 2.614 2.621 2.568 2.621 19,690,440 2.6019 0.00%
2022-02-25 0 3.470 3.460 3.470 3.430 3.510 17,086,262 59,163,536 3.4626 2.621 2.614 2.621 2.591 2.652 22,617,844 2.6158 -0.86%
2022-02-24 0 3.500 3.490 3.500 3.460 3.590 15,599,128 54,658,693 3.5040 2.644 2.636 2.644 2.614 2.712 20,649,259 2.6470 -2.23%
2022-02-23 0 3.580 3.570 3.580 3.560 3.620 7,314,633 26,161,252 3.5766 2.704 2.697 2.704 2.689 2.735 9,682,705 2.7019 -0.83%
2022-02-22 0 3.610 3.600 3.610 3.540 3.620 13,307,470 47,661,848 3.5816 2.727 2.720 2.727 2.674 2.735 17,615,689 2.7056 -0.82%
2022-02-21 0 3.640 3.630 3.640 3.600 3.640 5,475,859 19,854,333 3.6258 2.750 2.742 2.750 2.720 2.750 7,248,638 2.7390 0.28%
2022-02-18 0 3.630 3.620 3.630 3.610 3.650 5,316,634 19,309,494 3.6319 2.742 2.735 2.742 2.727 2.757 7,037,865 2.7437 0.00%
2022-02-17 0 3.630 3.620 3.630 3.610 3.690 7,632,900 27,778,505 3.6393 2.742 2.735 2.742 2.727 2.788 10,104,009 2.7493 -0.55%
2022-02-16 0 3.650 3.650 3.660 3.630 3.690 7,404,621 27,089,491 3.6585 2.757 2.757 2.765 2.742 2.788 9,801,826 2.7637 0.00%
2022-02-15 0 3.650 3.640 3.650 3.610 3.680 7,449,407 27,109,230 3.6391 2.757 2.750 2.757 2.727 2.780 9,861,111 2.7491 -0.82%
2022-02-14 0 3.680 3.670 3.680 3.640 3.690 13,283,800 48,654,881 3.6627 2.780 2.772 2.780 2.750 2.788 17,584,356 2.7669 -0.54%
2022-02-11 0 3.700 3.680 3.700 3.670 3.720 14,019,555 51,679,036 3.6862 2.795 2.780 2.795 2.772 2.810 18,558,308 2.7847 -0.54%
2022-02-10 0 3.720 3.710 3.720 3.650 3.720 15,677,594 57,902,175 3.6933 2.810 2.803 2.810 2.757 2.810 20,753,128 2.7900 1.36%
2022-02-09 0 3.670 3.660 3.670 3.660 3.710 12,209,300 44,984,206 3.6844 2.772 2.765 2.772 2.765 2.803 16,161,993 2.7833 -0.54%
2022-02-08 0 3.690 3.680 3.690 3.640 3.730 19,115,000 70,498,842 3.6881 2.788 2.780 2.788 2.750 2.818 25,303,375 2.7861 0.00%
2022-02-07 0 3.690 3.690 3.700 3.580 3.710 28,450,091 104,567,664 3.6755 2.788 2.788 2.795 2.704 2.803 37,660,649 2.7766 2.22%
2022-02-04 0 3.610 3.600 3.610 3.540 3.620 16,527,093 59,511,464 3.6008 2.727 2.720 2.727 2.674 2.735 21,877,647 2.7202 1.40%
2022-01-31 0 3.560 3.550 3.560 3.520 3.580 4,000,400 14,197,072 3.5489 2.689 2.682 2.689 2.659 2.704 5,295,507 2.6810 0.00%
2022-01-28 0 3.560 3.550 3.560 3.510 3.590 17,398,800 61,802,553 3.5521 2.689 2.682 2.689 2.652 2.712 23,031,564 2.6834 -0.56%
2022-01-27 0 3.580 3.570 3.580 3.480 3.580 17,031,350 60,107,435 3.5292 2.704 2.697 2.704 2.629 2.704 22,545,155 2.6661 1.42%
2022-01-26 0 3.530 3.530 3.540 3.500 3.560 12,423,600 43,842,524 3.5290 2.667 2.667 2.674 2.644 2.689 16,445,671 2.6659 0.57%
2022-01-25 0 3.510 3.500 3.510 3.460 3.570 17,603,432 61,776,664 3.5094 2.652 2.644 2.652 2.614 2.697 23,302,445 2.6511 -1.96%
2022-01-24 0 3.580 3.570 3.580 3.540 3.590 11,217,821 40,078,156 3.5727 2.704 2.697 2.704 2.674 2.712 14,849,528 2.6990 0.28%
2022-01-21 0 3.570 3.560 3.570 3.530 3.590 8,962,200 31,887,774 3.5580 2.697 2.689 2.697 2.667 2.712 11,863,662 2.6879 -0.28%
2022-01-20 0 3.580 3.570 3.580 3.530 3.600 13,524,506 48,273,836 3.5694 2.704 2.697 2.704 2.667 2.720 17,902,989 2.6964 0.56%
2022-01-19 0 3.560 3.560 3.570 3.500 3.570 15,054,913 53,339,736 3.5430 2.689 2.689 2.697 2.644 2.697 19,928,857 2.6765 1.71%
2022-01-18 0 3.500 3.490 3.500 3.450 3.540 13,408,186 46,941,107 3.5009 2.644 2.636 2.644 2.606 2.674 17,749,011 2.6447 1.16%
2022-01-17 0 3.460 3.450 3.460 3.430 3.490 8,162,000 28,165,360 3.4508 2.614 2.606 2.614 2.591 2.636 10,804,402 2.6068 -0.57%
2022-01-14 0 3.480 3.470 3.480 3.470 3.500 13,656,000 47,518,615 3.4797 2.629 2.621 2.629 2.621 2.644 18,077,054 2.6287 -0.57%
2022-01-13 0 3.500 3.500 3.510 3.480 3.550 16,394,903 57,539,505 3.5096 2.644 2.644 2.652 2.629 2.682 21,702,661 2.6513 -0.85%
2022-01-12 0 3.530 3.520 3.530 3.490 3.550 6,619,038 23,252,690 3.5130 2.667 2.659 2.667 2.636 2.682 8,761,915 2.6538 0.00%
2022-01-11 0 3.530 3.520 3.530 3.480 3.550 15,041,547 53,050,037 3.5269 2.667 2.659 2.667 2.629 2.682 19,911,164 2.6643 1.15%
2022-01-10 0 3.490 3.490 3.500 3.450 3.500 14,248,362 49,515,612 3.4752 2.636 2.636 2.644 2.606 2.644 18,861,190 2.6253 -0.29%
2022-01-07 0 3.500 3.480 3.500 3.420 3.510 15,524,674 53,914,853 3.4728 2.644 2.629 2.644 2.584 2.652 20,550,701 2.6235 1.74%
2022-01-06 0 3.440 3.430 3.440 3.390 3.450 13,371,951 45,699,023 3.4175 2.599 2.591 2.599 2.561 2.606 17,701,046 2.5817 1.18%
2022-01-05 0 3.400 3.390 3.400 3.390 3.460 11,806,000 40,364,910 3.4190 2.568 2.561 2.568 2.561 2.614 15,628,127 2.5828 -0.58%
2022-01-04 0 3.420 3.410 3.420 3.390 3.450 9,043,328 30,891,541 3.4159 2.584 2.576 2.584 2.561 2.606 11,971,055 2.5805 0.00%
2022-01-03 0 3.420 3.410 3.420 3.350 3.420 8,928,450 30,314,446 3.3953 2.584 2.576 2.584 2.531 2.584 11,818,986 2.5649 2.09%
2021-12-31 0 3.350 3.350 3.360 3.330 3.400 6,390,800 21,456,242 3.3574 2.531 2.531 2.538 2.516 2.568 8,459,786 2.5363 -0.59%
2021-12-30 0 3.370 3.370 3.380 3.360 3.390 4,744,912 16,003,272 3.3727 2.546 2.546 2.553 2.538 2.561 6,281,051 2.5479 -0.88%
2021-12-29 0 3.400 3.390 3.400 3.380 3.430 4,167,791 14,175,720 3.4013 2.568 2.561 2.568 2.553 2.591 5,517,090 2.5694 -0.29%
2021-12-28 0 3.410 3.400 3.410 3.390 3.420 10,096,200 34,363,882 3.4036 2.576 2.568 2.576 2.561 2.584 13,364,788 2.5712 0.00%
2021-12-24 0 3.410 3.390 3.410 3.380 3.430 3,428,900 11,666,410 3.4024 2.576 2.561 2.576 2.553 2.591 4,538,987 2.5703 0.00%
2021-12-23 0 3.410 3.400 3.410 3.390 3.420 12,312,275 41,922,480 3.4049 2.576 2.568 2.576 2.561 2.584 16,298,305 2.5722 0.29%
2021-12-22 0 3.400 3.390 3.400 3.360 3.400 6,249,897 21,157,602 3.3853 2.568 2.561 2.568 2.538 2.568 8,273,266 2.5573 0.59%
2021-12-21 0 3.380 3.380 3.390 3.340 3.400 10,566,081 35,666,995 3.3756 2.553 2.553 2.561 2.523 2.568 13,986,791 2.5500 0.90%
2021-12-20 0 3.350 3.350 3.360 3.340 3.400 17,062,550 57,425,150 3.3656 2.531 2.531 2.538 2.523 2.568 22,586,455 2.5425 -1.47%
2021-12-17 0 3.400 3.400 3.410 3.390 3.440 13,218,600 45,109,946 3.4126 2.568 2.568 2.576 2.561 2.599 17,498,048 2.5780 0.00%
2021-12-16 0 3.400 3.400 3.410 3.390 3.440 14,682,810 49,987,403 3.4045 2.568 2.568 2.576 2.561 2.599 19,436,288 2.5719 -0.58%
2021-12-15 0 3.420 3.410 3.420 3.390 3.460 12,057,452 41,254,689 3.4215 2.584 2.576 2.584 2.561 2.614 15,960,985 2.5847 -0.58%
2021-12-14 0 3.440 3.430 3.440 3.410 3.530 25,855,831 89,288,975 3.4533 2.599 2.591 2.599 2.576 2.667 34,226,512 2.6088 -2.55%
2021-12-13 0 3.530 3.530 3.540 3.510 3.600 19,536,189 69,404,681 3.5526 2.667 2.667 2.674 2.652 2.720 25,860,921 2.6838 -0.84%
2021-12-10 0 3.560 3.550 3.560 3.520 3.600 15,831,776 56,221,387 3.5512 2.689 2.682 2.689 2.659 2.720 20,957,225 2.6827 -0.84%
2021-12-09 0 3.590 3.580 3.590 3.560 3.610 10,357,950 37,129,293 3.5846 2.712 2.704 2.712 2.689 2.727 13,711,279 2.7079 0.00%
2021-12-08 0 3.590 3.580 3.590 3.550 3.620 12,177,945 43,553,251 3.5764 2.712 2.704 2.712 2.682 2.735 16,120,487 2.7017 0.28%
2021-12-07 0 3.580 3.580 3.590 3.510 3.600 22,629,811 80,768,852 3.5691 2.704 2.704 2.712 2.652 2.720 29,956,086 2.6962 2.58%
2021-12-06 0 3.490 3.490 3.500 3.480 3.580 20,223,469 71,384,601 3.5298 2.636 2.636 2.644 2.629 2.704 26,770,704 2.6665 -1.69%
2021-12-03 0 3.550 3.540 3.550 3.500 3.570 19,115,563 67,411,811 3.5265 2.682 2.674 2.682 2.644 2.697 25,304,120 2.6641 0.85%
2021-12-02 0 3.520 3.510 3.520 3.460 3.540 21,975,814 77,119,092 3.5093 2.659 2.652 2.659 2.614 2.674 29,090,361 2.6510 0.86%
2021-12-01 0 3.490 3.490 3.500 3.440 3.530 42,698,127 148,872,762 3.4866 2.636 2.636 2.644 2.599 2.667 56,521,408 2.6339 0.87%
2021-11-30 0 3.460 3.450 3.460 3.460 3.630 320,574,869 1,114,816,654 3.4776 2.614 2.606 2.614 2.614 2.742 424,359,195 2.6271 -3.62%
2021-11-29 0 3.590 3.590 3.600 3.560 3.660 41,015,400 147,941,838 3.6070 2.712 2.712 2.720 2.689 2.765 54,293,907 2.7248 -2.45%
2021-11-26 0 3.680 3.670 3.680 3.670 3.760 30,738,505 114,024,871 3.7095 2.780 2.772 2.780 2.772 2.840 40,689,925 2.8023 -1.87%
2021-11-25 0 3.750 3.750 3.760 3.720 3.780 26,849,750 100,819,425 3.7549 2.833 2.833 2.840 2.810 2.856 35,542,207 2.8366 0.54%
2021-11-24 0 3.730 3.730 3.740 3.720 3.790 23,484,000 88,078,660 3.7506 2.818 2.818 2.825 2.810 2.863 31,086,814 2.8333 -0.53%
2021-11-23 0 3.750 3.750 3.760 3.720 3.800 36,879,600 138,819,767 3.7641 2.833 2.833 2.840 2.810 2.871 48,819,165 2.8436 1.35%
2021-11-22 0 3.700 3.700 3.710 3.670 3.750 28,829,900 107,280,541 3.7212 2.795 2.795 2.803 2.772 2.833 38,163,419 2.8111 -0.54%
2021-11-19 0 3.720 3.710 3.720 3.670 3.730 19,885,505 73,659,929 3.7042 2.810 2.803 2.810 2.772 2.818 26,323,326 2.7983 0.81%
2021-11-18 0 3.690 3.690 3.700 3.680 3.730 19,702,000 72,922,481 3.7013 2.788 2.788 2.795 2.780 2.818 26,080,413 2.7961 -1.07%
2021-11-17 0 3.730 3.730 3.740 3.700 3.770 35,900,500 134,484,140 3.7460 2.818 2.818 2.825 2.795 2.848 47,523,087 2.8299 0.81%
2021-11-16 0 3.700 3.690 3.700 3.650 3.730 32,356,250 119,950,724 3.7072 2.795 2.788 2.795 2.757 2.818 42,831,406 2.8005 1.37%
2021-11-15 0 3.650 3.640 3.650 3.580 3.660 22,672,936 82,081,067 3.6202 2.757 2.750 2.757 2.704 2.765 30,013,173 2.7348 2.24%
2021-11-12 0 3.570 3.570 3.580 3.550 3.710 49,299,200 177,812,959 3.6068 2.697 2.697 2.704 2.682 2.803 65,259,541 2.7247 1.13%
2021-11-11 0 3.530 3.530 3.550 3.470 3.560 15,504,532 54,728,608 3.5298 2.667 2.667 2.682 2.621 2.689 20,524,038 2.6666 0.86%
2021-11-10 0 3.500 3.500 3.510 3.450 3.510 15,608,200 54,189,445 3.4719 2.644 2.644 2.652 2.606 2.652 20,661,268 2.6228 0.00%
2021-11-09 0 3.500 3.490 3.500 3.470 3.550 20,959,650 73,235,505 3.4941 2.644 2.636 2.644 2.621 2.682 27,745,220 2.6396 -1.41%
2021-11-08 0 3.550 3.540 3.550 3.510 3.590 16,721,300 59,277,403 3.5450 2.682 2.674 2.682 2.652 2.712 22,134,728 2.6780 0.00%
2021-11-05 0 3.550 3.530 3.550 3.510 3.600 18,935,335 67,357,263 3.5572 2.682 2.667 2.682 2.652 2.720 25,065,544 2.6872 -1.39%
2021-11-04 0 3.600 3.590 3.600 3.500 3.600 17,435,100 62,196,437 3.5673 2.720 2.712 2.720 2.644 2.720 23,079,616 2.6949 2.27%
2021-11-03 0 3.520 3.520 3.530 3.490 3.550 8,702,078 30,597,408 3.5161 2.659 2.659 2.667 2.636 2.682 11,519,327 2.6562 0.00%
2021-11-02 0 3.520 3.520 3.530 3.490 3.610 17,956,700 63,719,718 3.5485 2.659 2.659 2.667 2.636 2.727 23,770,081 2.6807 0.86%
2021-11-01 0 3.490 3.490 3.500 3.430 3.510 13,950,523 48,575,995 3.4820 2.636 2.636 2.644 2.591 2.652 18,466,927 2.6304 -0.85%
2021-10-29 0 3.520 3.510 3.520 3.490 3.530 19,207,400 67,376,236 3.5078 2.659 2.652 2.659 2.636 2.667 25,425,689 2.6499 -0.28%
2021-10-28 0 3.530 3.520 3.530 3.460 3.620 33,973,200 119,432,036 3.5155 2.667 2.659 2.667 2.614 2.735 44,971,834 2.6557 -2.49%
2021-10-27 0 3.620 3.610 3.620 3.600 3.690 15,020,000 54,463,905 3.6261 2.735 2.727 2.735 2.720 2.788 19,882,641 2.7393 -1.36%
2021-10-26 0 3.670 3.670 3.680 3.650 3.700 9,975,750 36,631,486 3.6721 2.772 2.772 2.780 2.757 2.795 13,205,343 2.7740 0.27%
2021-10-25 0 3.660 3.660 3.670 3.620 3.710 13,848,000 50,892,585 3.6751 2.765 2.765 2.772 2.735 2.803 18,331,213 2.7763 -0.54%
2021-10-22 0 3.680 3.670 3.680 3.600 3.730 24,550,500 90,500,751 3.6863 2.780 2.772 2.780 2.720 2.818 32,498,587 2.7848 1.94%
2021-10-21 0 3.610 3.600 3.610 3.590 3.660 14,637,500 52,795,675 3.6069 2.727 2.720 2.727 2.712 2.765 19,376,309 2.7248 -0.28%
2021-10-20 0 3.620 3.620 3.630 3.620 3.660 17,891,107 65,192,106 3.6438 2.735 2.735 2.742 2.735 2.765 23,683,253 2.7527 0.00%
2021-10-19 0 3.620 3.610 3.620 3.560 3.640 12,684,050 45,852,076 3.6149 2.735 2.727 2.735 2.689 2.750 16,790,440 2.7308 1.12%
2021-10-18 0 3.580 3.570 3.580 3.550 3.610 12,077,000 43,195,070 3.5766 2.704 2.697 2.704 2.682 2.727 15,986,861 2.7019 -0.28%
2021-10-15 0 3.590 3.580 3.590 3.550 3.620 18,535,748 66,333,244 3.5787 2.712 2.704 2.712 2.682 2.735 24,536,593 2.7034 -1.10%
2021-10-12 0 3.630 3.630 3.640 3.580 3.650 13,232,154 47,904,945 3.6203 2.742 2.742 2.750 2.704 2.757 17,515,990 2.7349 -0.82%
2021-10-11 0 3.660 3.660 3.670 3.640 3.750 14,178,000 52,203,829 3.6820 2.765 2.765 2.772 2.750 2.833 18,768,048 2.7815 -2.14%
2021-10-08 0 3.740 3.730 3.740 3.650 3.750 22,013,150 81,733,062 3.7129 2.825 2.818 2.825 2.757 2.833 29,139,785 2.8049 0.27%
2021-10-07 0 3.730 3.730 3.740 3.650 3.750 15,655,400 58,287,652 3.7232 2.818 2.818 2.825 2.757 2.833 20,723,748 2.8126 2.47%
2021-10-06 0 3.640 3.640 3.650 3.560 3.690 13,695,750 49,930,169 3.6457 2.750 2.750 2.757 2.689 2.788 18,129,673 2.7541 1.11%
2021-10-05 0 3.600 3.600 3.610 3.540 3.630 7,734,238 27,836,134 3.5991 2.720 2.720 2.727 2.674 2.742 10,238,154 2.7189 0.28%
2021-10-04 0 3.590 3.590 3.600 3.500 3.630 19,553,500 70,264,885 3.5935 2.712 2.712 2.720 2.644 2.742 25,883,837 2.7146 0.84%
2021-09-30 0 3.560 3.550 3.560 3.460 3.580 16,159,500 56,888,478 3.5204 2.689 2.682 2.689 2.614 2.704 21,391,048 2.6595 1.14%
2021-09-29 0 3.520 3.520 3.530 3.490 3.560 13,221,900 46,526,915 3.5189 2.659 2.659 2.667 2.636 2.689 17,502,416 2.6583 -0.28%
2021-09-28 0 3.530 3.530 3.550 3.510 3.580 23,341,700 82,827,682 3.5485 2.667 2.667 2.682 2.652 2.704 30,898,445 2.6806 -0.84%
2021-09-27 0 3.560 3.560 3.570 3.510 3.660 20,050,000 71,493,770 3.5658 2.689 2.689 2.697 2.652 2.765 26,541,076 2.6937 -1.93%
2021-09-24 0 3.630 3.620 3.630 3.580 3.730 23,795,325 87,088,384 3.6599 2.742 2.735 2.742 2.704 2.818 31,498,929 2.7648 -1.89%
2021-09-23 0 3.700 3.700 3.710 3.670 3.770 24,967,950 92,616,704 3.7094 2.795 2.795 2.803 2.772 2.848 33,051,185 2.8022 2.21%
2021-09-21 0 3.620 3.620 3.630 3.550 3.660 9,687,102 34,822,679 3.5947 2.735 2.735 2.742 2.682 2.765 12,823,247 2.7156 -0.82%
2021-09-20 0 3.650 3.630 3.650 3.550 3.740 20,736,600 74,898,935 3.6119 2.757 2.742 2.757 2.682 2.825 27,449,959 2.7286 -2.41%
2021-09-17 0 3.740 3.720 3.740 3.620 3.740 19,703,200 72,882,962 3.6990 2.825 2.810 2.825 2.735 2.825 26,082,001 2.7944 0.81%
2021-09-16 0 3.710 3.710 3.720 3.630 3.790 16,184,700 59,912,597 3.7018 2.803 2.803 2.810 2.742 2.863 21,424,406 2.7965 -1.85%
2021-09-15 0 3.780 3.770 3.780 3.700 3.830 24,858,358 93,678,716 3.7685 2.856 2.848 2.856 2.795 2.893 32,906,113 2.8468 0.80%
2021-09-14 0 3.750 3.740 3.750 3.680 3.850 50,096,500 188,192,990 3.7566 2.833 2.825 2.833 2.780 2.908 66,314,963 2.8379 -2.34%
2021-09-13 0 3.840 3.840 3.850 3.820 3.960 44,552,057 172,474,684 3.8713 2.901 2.901 2.908 2.886 2.992 58,975,537 2.9245 -1.54%
2021-09-10 0 3.900 3.900 3.910 3.880 3.980 34,187,800 134,362,900 3.9301 2.946 2.946 2.954 2.931 3.007 45,255,910 2.9690 -0.51%
2021-09-09 0 3.920 3.910 3.920 3.820 3.950 40,133,350 156,712,385 3.9048 2.961 2.954 2.961 2.886 2.984 53,126,298 2.9498 0.51%
2021-09-08 0 3.900 3.890 3.900 3.870 4.040 54,465,650 215,487,410 3.9564 2.946 2.939 2.946 2.924 3.052 72,098,600 2.9888 -0.51%
2021-09-07 0 3.920 3.920 3.930 3.850 3.960 58,249,813 228,272,893 3.9189 2.961 2.961 2.969 2.908 2.992 77,107,865 2.9604 0.00%
2021-09-06 0 3.920 3.910 3.920 3.800 3.940 65,104,723 253,690,794 3.8967 2.961 2.954 2.961 2.871 2.976 86,182,014 2.9437 3.16%
2021-09-03 0 3.800 3.790 3.800 3.750 3.860 55,122,359 209,092,289 3.7932 2.871 2.863 2.871 2.833 2.916 72,967,915 2.8655 -0.78%
2021-09-02 0 3.830 3.830 3.840 3.630 3.850 101,467,100 381,705,540 3.7619 2.893 2.893 2.901 2.742 2.908 134,316,508 2.8418 4.93%
2021-09-01 0 3.650 3.650 3.660 3.540 3.710 83,594,908 305,839,368 3.6586 2.757 2.757 2.765 2.674 2.803 110,658,293 2.7638 3.11%
2021-08-31 0 3.540 3.540 3.550 3.430 3.600 59,273,500 209,054,858 3.5270 2.674 2.674 2.682 2.591 2.720 78,462,965 2.6644 2.02%
2021-08-30 0 3.470 3.460 3.470 3.410 3.510 32,828,000 113,279,800 3.4507 2.621 2.614 2.621 2.576 2.652 43,455,882 2.6068 -0.57%
2021-08-27 0 3.490 3.490 3.500 3.370 3.650 77,310,800 271,367,991 3.5101 2.636 2.636 2.644 2.546 2.757 102,339,740 2.6516 3.56%
2021-08-26 0 3.370 3.370 3.380 3.350 3.470 28,180,250 96,025,135 3.4075 2.546 2.546 2.553 2.531 2.621 37,303,449 2.5742 0.60%
2021-08-25 0 3.350 3.350 3.360 3.290 3.390 20,871,850 69,832,645 3.3458 2.531 2.531 2.538 2.485 2.561 27,628,995 2.5275 1.52%
2021-08-24 0 3.300 3.300 3.310 3.270 3.310 16,775,720 55,269,457 3.2946 2.493 2.493 2.500 2.470 2.500 22,206,766 2.4889 1.23%
2021-08-23 0 3.260 3.260 3.270 3.240 3.290 12,692,650 41,322,606 3.2556 2.463 2.463 2.470 2.448 2.485 16,801,825 2.4594 0.00%
2021-08-20 0 3.260 3.250 3.260 3.190 3.300 27,632,189 89,297,004 3.2316 2.463 2.455 2.463 2.410 2.493 36,577,956 2.4413 -1.21%
2021-08-19 0 3.300 3.290 3.300 3.280 3.350 21,938,928 72,503,127 3.3048 2.493 2.485 2.493 2.478 2.531 29,041,534 2.4965 -1.49%
2021-08-18 0 3.350 3.340 3.350 3.320 3.360 17,812,400 59,509,549 3.3409 2.531 2.523 2.531 2.508 2.538 23,579,065 2.5238 0.30%
2021-08-17 0 3.340 3.330 3.340 3.310 3.420 21,897,050 73,506,645 3.3569 2.523 2.516 2.523 2.500 2.584 28,986,098 2.5359 -0.89%
2021-08-16 0 3.370 3.370 3.380 3.350 3.430 13,734,498 46,539,446 3.3885 2.546 2.546 2.553 2.531 2.591 18,180,965 2.5598 0.30%
2021-08-13 0 3.360 3.350 3.360 3.340 3.410 26,341,300 88,644,288 3.3652 2.538 2.531 2.538 2.523 2.576 34,869,149 2.5422 -0.88%
2021-08-12 0 3.390 3.380 3.390 3.380 3.450 21,285,780 72,505,042 3.4063 2.561 2.553 2.561 2.553 2.606 28,176,933 2.5732 -0.88%
2021-08-11 0 3.420 3.410 3.420 3.380 3.490 29,264,842 100,157,882 3.4225 2.584 2.576 2.584 2.553 2.636 38,739,171 2.5854 -1.44%
2021-08-10 0 3.470 3.460 3.470 3.420 3.470 12,234,100 42,167,703 3.4467 2.621 2.614 2.621 2.584 2.621 16,194,822 2.6038 0.58%
2021-08-09 0 3.450 3.450 3.460 3.400 3.510 20,277,109 70,380,584 3.4709 2.606 2.606 2.614 2.568 2.652 26,841,710 2.6221 0.29%
2021-08-06 0 3.440 3.430 3.440 3.410 3.460 7,596,130 26,058,953 3.4306 2.599 2.591 2.599 2.576 2.614 10,055,335 2.5916 0.00%
2021-08-05 0 3.440 3.440 3.450 3.400 3.480 26,778,050 92,030,885 3.4368 2.599 2.599 2.606 2.568 2.629 35,447,294 2.5963 0.58%
2021-08-04 0 3.420 3.410 3.420 3.390 3.430 15,562,800 53,002,926 3.4057 2.584 2.576 2.584 2.561 2.591 20,601,170 2.5728 0.29%
2021-08-03 0 3.410 3.410 3.420 3.380 3.480 20,708,613 70,826,909 3.4202 2.576 2.576 2.584 2.553 2.629 27,412,911 2.5837 -0.29%
2021-08-02 0 3.420 3.410 3.420 3.280 3.460 43,620,000 147,658,526 3.3851 2.584 2.576 2.584 2.478 2.614 57,741,732 2.5572 2.70%
2021-07-30 0 3.330 3.320 3.330 3.270 3.360 28,585,000 94,749,214 3.3146 2.516 2.508 2.516 2.470 2.538 37,839,234 2.5040 0.60%
2021-07-29 0 3.310 3.300 3.310 3.280 3.360 29,294,500 96,924,706 3.3086 2.500 2.493 2.500 2.478 2.538 38,778,431 2.4994 0.91%
2021-07-28 0 3.280 3.280 3.290 3.240 3.370 34,430,000 113,218,100 3.2884 2.478 2.478 2.485 2.448 2.546 45,576,521 2.4841 -1.50%
2021-07-27 0 3.330 3.330 3.350 3.250 3.550 59,659,400 201,428,516 3.3763 2.516 2.516 2.531 2.455 2.682 78,973,798 2.5506 -4.03%
2021-07-26 0 3.470 3.460 3.470 3.450 3.600 34,628,450 121,485,081 3.5082 2.621 2.614 2.621 2.606 2.720 45,839,218 2.6502 -2.80%
2021-07-23 0 3.570 3.560 3.570 3.450 3.660 77,931,700 279,186,151 3.5824 2.697 2.689 2.697 2.606 2.765 103,161,653 2.7063 4.69%
2021-07-22 0 3.410 3.410 3.420 3.390 3.460 16,120,844 55,269,523 3.4285 2.576 2.576 2.584 2.561 2.614 21,339,877 2.5900 0.00%
2021-07-21 0 3.410 3.400 3.410 3.370 3.420 11,978,100 40,736,694 3.4009 2.576 2.568 2.576 2.546 2.584 15,855,943 2.5692 1.19%
2021-07-20 0 3.370 3.370 3.380 3.300 3.430 23,050,100 77,627,292 3.3678 2.546 2.546 2.553 2.493 2.591 30,512,441 2.5441 -0.59%
2021-07-19 0 3.390 3.390 3.400 3.320 3.410 17,621,206 59,344,592 3.3678 2.561 2.561 2.568 2.508 2.576 23,325,973 2.5441 -0.29%
2021-07-16 0 3.400 3.390 3.400 3.370 3.430 15,542,100 52,926,744 3.4054 2.568 2.561 2.568 2.546 2.591 20,573,768 2.5725 -0.58%
2021-07-15 0 3.420 3.410 3.420 3.400 3.460 14,114,750 48,333,689 3.4243 2.584 2.576 2.584 2.568 2.614 18,684,322 2.5869 -0.29%
2021-07-14 0 3.430 3.430 3.440 3.380 3.460 13,579,100 46,531,132 3.4267 2.591 2.591 2.599 2.553 2.614 17,975,258 2.5886 0.29%
2021-07-13 0 3.420 3.420 3.430 3.340 3.430 16,740,510 56,951,967 3.4020 2.584 2.584 2.591 2.523 2.591 22,160,157 2.5700 1.79%
2021-07-12 0 3.360 3.360 3.370 3.330 3.380 16,767,000 56,321,590 3.3591 2.538 2.538 2.546 2.516 2.553 22,195,223 2.5376 0.90%
2021-07-09 0 3.330 3.310 3.330 3.230 3.350 28,440,300 93,916,711 3.3022 2.516 2.500 2.516 2.440 2.531 37,647,689 2.4946 1.83%
2021-07-08 0 3.270 3.270 3.280 3.250 3.380 26,239,993 86,477,919 3.2957 2.470 2.470 2.478 2.455 2.553 34,735,044 2.4896 -3.25%
2021-07-07 0 3.380 3.370 3.380 3.310 3.400 14,726,700 49,304,692 3.3480 2.553 2.546 2.553 2.500 2.568 19,494,387 2.5292 1.20%
2021-07-06 0 3.340 3.330 3.340 3.320 3.390 12,866,325 42,959,118 3.3389 2.523 2.516 2.523 2.508 2.561 17,031,726 2.5223 -0.89%
2021-07-05 0 3.370 3.360 3.370 3.350 3.420 9,694,451 32,684,692 3.3715 2.546 2.538 2.546 2.531 2.584 12,832,975 2.5469 -0.30%
2021-07-02 0 3.380 3.370 3.380 3.350 3.450 21,887,200 73,893,285 3.3761 2.553 2.546 2.553 2.531 2.606 28,973,059 2.5504 -1.46%
2021-06-30 0 3.430 3.420 3.430 3.410 3.470 17,232,100 59,216,859 3.4364 2.591 2.584 2.591 2.576 2.621 22,810,896 2.5960 -0.29%
2021-06-29 0 3.440 3.420 3.440 3.400 3.480 22,159,000 76,228,174 3.4401 2.599 2.584 2.599 2.568 2.629 29,332,853 2.5987 -1.15%
2021-06-28 0 3.480 3.470 3.480 3.470 3.550 9,614,000 33,510,420 3.4856 2.629 2.621 2.629 2.621 2.682 12,726,479 2.6331 0.00%
2021-06-25 0 3.480 3.480 3.490 3.460 3.520 14,896,110 51,978,228 3.4894 2.629 2.629 2.636 2.614 2.659 19,718,643 2.6360 -0.57%
2021-06-24 0 3.500 3.480 3.500 3.460 3.540 13,361,550 46,533,180 3.4826 2.644 2.629 2.644 2.614 2.674 17,687,277 2.6309 0.00%
2021-06-23 0 3.500 3.500 3.510 3.420 3.550 31,986,000 111,553,649 3.4876 2.644 2.644 2.652 2.584 2.682 42,341,289 2.6346 2.82%
2021-06-22 0 3.620 3.620 3.630 3.600 3.680 22,697,000 82,364,660 3.6289 2.571 2.571 2.579 2.557 2.614 31,952,541 2.5777 -1.36%
2021-06-21 0 3.670 3.660 3.670 3.620 3.710 30,594,784 111,879,677 3.6568 2.607 2.600 2.607 2.571 2.635 43,070,938 2.5976 -1.08%
2021-06-18 0 3.710 3.710 3.720 3.640 3.770 169,903,384 629,643,420 3.7059 2.635 2.635 2.642 2.586 2.678 239,187,771 2.6324 -1.33%
2021-06-17 0 3.760 3.750 3.760 3.710 3.770 48,324,000 181,326,209 3.7523 2.671 2.664 2.671 2.635 2.678 68,029,898 2.6654 0.80%
2021-06-16 0 3.730 3.720 3.730 3.630 3.770 69,347,496 258,712,624 3.7307 2.650 2.642 2.650 2.579 2.678 97,626,501 2.6500 2.19%
2021-06-15 0 3.650 3.650 3.660 3.600 3.720 67,639,552 246,551,319 3.6451 2.593 2.593 2.600 2.557 2.642 95,222,080 2.5892 -1.08%
2021-06-11 0 3.690 3.680 3.690 3.650 3.710 41,284,693 152,315,298 3.6894 2.621 2.614 2.621 2.593 2.635 58,120,053 2.6207 0.54%
2021-06-10 0 3.670 3.660 3.670 3.620 3.720 97,882,152 359,097,876 3.6687 2.607 2.600 2.607 2.571 2.642 137,797,218 2.6060 4.26%
2021-06-09 0 3.520 3.510 3.520 3.480 3.530 22,516,109 79,091,900 3.5127 2.500 2.493 2.500 2.472 2.507 31,697,885 2.4952 1.73%
2021-06-08 0 3.460 3.450 3.460 3.460 3.600 42,231,750 148,096,530 3.5068 2.458 2.451 2.458 2.458 2.557 59,453,307 2.4910 -1.98%
2021-06-07 0 3.530 3.530 3.540 3.410 3.600 106,647,856 376,065,535 3.5262 2.507 2.507 2.515 2.422 2.557 150,137,462 2.5048 4.44%
2021-06-04 0 3.380 3.380 3.390 3.330 3.400 35,440,110 119,515,061 3.3723 2.401 2.401 2.408 2.365 2.415 49,892,125 2.3955 1.50%
2021-06-03 0 3.330 3.330 3.340 3.320 3.360 8,701,738 29,056,919 3.3392 2.365 2.365 2.373 2.358 2.387 12,250,193 2.3720 -0.30%
2021-06-02 0 3.340 3.340 3.350 3.320 3.350 10,515,194 35,083,663 3.3365 2.373 2.373 2.380 2.358 2.380 14,803,153 2.3700 0.00%
2021-06-01 0 3.340 3.340 3.350 3.320 3.370 13,085,550 43,683,884 3.3383 2.373 2.373 2.380 2.358 2.394 18,421,667 2.3713 0.60%
2021-05-31 0 3.320 3.310 3.320 3.310 3.350 24,572,150 81,833,153 3.3303 2.358 2.351 2.358 2.351 2.380 34,592,353 2.3656 -0.60%
2021-05-28 0 3.340 3.340 3.350 3.330 3.380 19,249,500 64,553,025 3.3535 2.373 2.373 2.380 2.365 2.401 27,099,195 2.3821 -0.60%
2021-05-27 0 3.360 3.360 3.370 3.350 3.390 14,628,100 49,288,643 3.3694 2.387 2.387 2.394 2.380 2.408 20,593,249 2.3934 0.00%
2021-05-26 0 3.360 3.360 3.370 3.330 3.420 29,229,050 98,919,920 3.3843 2.387 2.387 2.394 2.365 2.429 41,148,276 2.4040 0.30%
2021-05-25 0 3.350 3.350 3.360 3.320 3.360 19,673,014 65,775,462 3.3434 2.380 2.380 2.387 2.358 2.387 27,695,413 2.3750 0.00%
2021-05-24 0 3.350 3.340 3.350 3.320 3.360 9,833,350 32,840,407 3.3397 2.380 2.373 2.380 2.358 2.387 13,843,262 2.3723 0.30%
2021-05-21 0 3.340 3.330 3.340 3.330 3.360 9,371,000 31,344,500 3.3448 2.373 2.365 2.373 2.365 2.387 13,192,372 2.3760 0.00%
2021-05-20 0 3.340 3.330 3.340 3.330 3.360 11,898,000 39,709,470 3.3375 2.373 2.365 2.373 2.365 2.387 16,749,849 2.3707 -0.30%
2021-05-18 0 3.350 3.340 3.350 3.340 3.370 16,149,400 54,102,332 3.3501 2.380 2.373 2.380 2.373 2.394 22,734,915 2.3797 0.00%
2021-05-17 0 3.350 3.340 3.350 3.330 3.400 13,458,298 45,244,915 3.3619 2.380 2.373 2.380 2.365 2.415 18,946,417 2.3880 0.30%
2021-05-14 0 3.340 3.340 3.350 3.320 3.380 22,451,859 75,067,656 3.3435 2.373 2.373 2.380 2.358 2.401 31,607,435 2.3750 0.30%
2021-05-13 0 3.330 3.330 3.340 3.290 3.430 63,125,000 212,792,320 3.3710 2.365 2.365 2.373 2.337 2.436 88,866,553 2.3945 0.30%
2021-05-12 0 3.320 3.320 3.330 3.300 3.330 12,910,261 42,786,499 3.3141 2.358 2.358 2.365 2.344 2.365 18,174,897 2.3542 -0.30%
2021-05-11 0 3.330 3.320 3.330 3.300 3.370 33,517,069 111,452,222 3.3252 2.365 2.358 2.365 2.344 2.394 47,184,893 2.3620 -1.77%
2021-05-10 0 3.390 3.380 3.390 3.360 3.420 19,404,000 65,657,790 3.3837 2.408 2.401 2.408 2.387 2.429 27,316,698 2.4036 0.00%
2021-05-07 0 3.390 3.390 3.400 3.370 3.420 29,433,637 99,987,407 3.3970 2.408 2.408 2.415 2.394 2.429 41,436,291 2.4130 0.00%
2021-05-06 0 3.390 3.390 3.400 3.370 3.430 27,068,400 92,070,658 3.4014 2.408 2.408 2.415 2.394 2.436 38,106,541 2.4161 0.59%
2021-05-05 0 3.370 3.370 3.380 3.330 3.390 10,679,400 36,011,356 3.3720 2.394 2.394 2.401 2.365 2.408 15,034,320 2.3953 0.60%
2021-05-04 0 3.350 3.350 3.360 3.330 3.360 5,342,819 17,897,671 3.3499 2.380 2.380 2.387 2.365 2.387 7,521,551 2.3795 0.30%
2021-05-03 0 3.340 3.330 3.340 3.330 3.380 4,732,000 15,809,550 3.3410 2.373 2.365 2.373 2.365 2.401 6,661,648 2.3732 -0.89%
2021-04-30 0 3.370 3.370 3.380 3.330 3.380 12,061,000 40,402,280 3.3498 2.394 2.394 2.401 2.365 2.401 16,979,319 2.3795 0.00%
2021-04-29 0 3.370 3.370 3.380 3.350 3.390 9,537,800 32,114,560 3.3671 2.394 2.394 2.401 2.380 2.408 13,427,191 2.3918 0.60%
2021-04-28 0 3.350 3.350 3.360 3.330 3.390 13,121,000 44,043,885 3.3567 2.380 2.380 2.387 2.365 2.408 18,471,573 2.3844 0.00%
2021-04-27 0 3.350 3.340 3.350 3.330 3.370 9,558,672 31,985,501 3.3462 2.380 2.373 2.380 2.365 2.394 13,456,574 2.3769 0.00%
2021-04-26 0 3.350 3.340 3.350 3.340 3.400 16,140,600 54,138,931 3.3542 2.380 2.373 2.380 2.373 2.415 22,722,526 2.3826 -0.89%
2021-04-23 0 3.380 3.380 3.390 3.350 3.400 20,132,821 67,930,589 3.3741 2.401 2.401 2.408 2.380 2.415 28,342,723 2.3968 -0.29%
2021-04-22 0 3.390 3.390 3.400 3.360 3.400 16,469,568 55,770,552 3.3863 2.408 2.408 2.415 2.387 2.415 23,185,643 2.4054 -0.29%
2021-04-21 0 3.400 3.390 3.400 3.360 3.400 11,958,300 40,382,802 3.3770 2.415 2.408 2.415 2.387 2.415 16,834,739 2.3988 -0.29%
2021-04-20 0 3.410 3.400 3.410 3.380 3.440 15,684,300 53,287,195 3.3975 2.422 2.415 2.422 2.401 2.444 22,080,153 2.4134 -0.29%
2021-04-19 0 3.420 3.420 3.430 3.400 3.450 34,109,950 116,883,759 3.4267 2.429 2.429 2.436 2.415 2.451 48,019,543 2.4341 0.88%
2021-04-16 0 3.390 3.390 3.400 3.320 3.420 25,761,100 87,018,412 3.3779 2.408 2.408 2.415 2.358 2.429 36,266,141 2.3994 1.19%
2021-04-15 0 3.350 3.340 3.350 3.320 3.380 17,307,000 57,783,590 3.3387 2.380 2.373 2.380 2.358 2.401 24,364,569 2.3716 -0.30%
2021-04-14 0 3.360 3.350 3.360 3.340 3.380 18,477,900 62,111,789 3.3614 2.387 2.380 2.387 2.373 2.401 26,012,947 2.3877 0.30%
2021-04-13 0 3.350 3.340 3.350 3.340 3.390 18,743,019 62,961,620 3.3592 2.380 2.373 2.380 2.373 2.408 26,386,178 2.3862 -0.89%
2021-04-12 0 3.380 3.380 3.390 3.370 3.430 25,759,986 87,438,461 3.3944 2.401 2.401 2.408 2.394 2.436 36,264,573 2.4111 0.90%
2021-04-09 0 3.350 3.340 3.350 3.320 3.360 15,121,650 50,492,135 3.3391 2.380 2.373 2.380 2.358 2.387 21,288,062 2.3719 0.00%
2021-04-08 0 3.350 3.350 3.360 3.340 3.410 43,871,678 147,503,556 3.3622 2.380 2.380 2.387 2.373 2.422 61,761,977 2.3883 -1.76%
2021-04-07 0 3.410 3.400 3.410 3.370 3.430 32,326,600 109,957,696 3.4015 2.422 2.415 2.422 2.394 2.436 45,508,966 2.4162 0.00%
2021-04-01 0 3.410 3.410 3.420 3.370 3.480 37,576,043 127,950,941 3.4051 2.422 2.422 2.429 2.394 2.472 52,899,064 2.4188 -1.16%
2021-03-31 0 3.450 3.440 3.450 3.430 3.510 33,795,208 117,230,851 3.4689 2.451 2.444 2.451 2.436 2.493 47,576,454 2.4641 0.88%
2021-03-30 0 3.420 3.420 3.440 3.380 3.470 20,652,500 71,047,195 3.4401 2.429 2.429 2.444 2.401 2.465 29,074,320 2.4436 1.79%
2021-03-29 0 3.360 3.360 3.380 3.340 3.430 42,017,500 141,363,656 3.3644 2.387 2.387 2.401 2.373 2.436 59,151,689 2.3898 -1.47%
2021-03-26 0 3.410 3.410 3.420 3.370 3.430 19,706,500 67,071,035 3.4035 2.422 2.422 2.429 2.394 2.436 27,742,554 2.4176 1.19%
2021-03-25 0 3.370 3.360 3.370 3.300 3.380 24,736,100 82,595,350 3.3391 2.394 2.387 2.394 2.344 2.401 34,823,159 2.3719 -0.30%
2021-03-24 0 3.380 3.380 3.390 3.320 3.450 41,216,050 138,693,656 3.3650 2.401 2.401 2.408 2.358 2.451 58,023,418 2.3903 -2.03%
2021-03-23 0 3.450 3.440 3.450 3.430 3.530 25,215,400 87,039,446 3.4518 2.451 2.444 2.451 2.436 2.507 35,497,912 2.4520 -1.71%
2021-03-22 0 3.510 3.500 3.510 3.470 3.540 17,537,650 61,495,268 3.5065 2.493 2.486 2.493 2.465 2.515 24,689,275 2.4908 0.57%
2021-03-19 0 3.490 3.480 3.490 3.430 3.540 31,383,000 108,840,810 3.4681 2.479 2.472 2.479 2.436 2.515 44,180,579 2.4635 -1.41%
2021-03-18 0 3.540 3.540 3.550 3.540 3.620 17,833,647 63,811,137 3.5781 2.515 2.515 2.522 2.515 2.571 25,105,976 2.5417 -0.84%
2021-03-17 0 3.570 3.570 3.580 3.560 3.620 19,443,900 69,736,325 3.5865 2.536 2.536 2.543 2.529 2.571 27,372,869 2.5476 -1.11%
2021-03-16 0 3.610 3.610 3.620 3.570 3.660 33,463,050 120,624,599 3.6047 2.564 2.564 2.571 2.536 2.600 47,108,846 2.5606 -0.82%
2021-03-15 0 3.640 3.630 3.640 3.580 3.690 29,073,000 105,757,690 3.6377 2.586 2.579 2.586 2.543 2.621 40,928,591 2.5840 1.96%
2021-03-12 0 3.570 3.570 3.580 3.510 3.680 51,834,469 187,726,832 3.6217 2.536 2.536 2.543 2.493 2.614 72,971,890 2.5726 0.56%
2021-03-11 0 3.550 3.540 3.550 3.440 3.560 35,583,136 125,230,578 3.5194 2.522 2.515 2.522 2.444 2.529 50,093,475 2.4999 4.11%
2021-03-10 0 3.410 3.400 3.410 3.400 3.520 25,509,250 88,011,432 3.4502 2.422 2.415 2.422 2.415 2.500 35,911,590 2.4508 -0.58%
2021-03-09 0 3.430 3.420 3.430 3.350 3.520 66,893,036 229,053,948 3.4242 2.436 2.429 2.436 2.380 2.500 94,171,145 2.4323 -1.44%
2021-03-08 0 3.480 3.480 3.490 3.450 3.680 63,293,050 225,294,682 3.5595 2.472 2.472 2.479 2.451 2.614 89,103,131 2.5285 -3.60%
2021-03-05 0 3.610 3.600 3.610 3.480 3.620 47,463,659 168,849,297 3.5574 2.564 2.557 2.564 2.472 2.571 66,818,721 2.5270 0.00%
2021-03-04 0 3.610 3.610 3.620 3.590 3.730 55,545,200 201,840,562 3.6338 2.564 2.564 2.571 2.550 2.650 78,195,809 2.5812 -2.96%
2021-03-03 0 3.720 3.720 3.730 3.660 3.810 35,925,200 134,306,568 3.7385 2.642 2.642 2.650 2.600 2.706 50,575,029 2.6556 1.09%
2021-03-02 0 3.680 3.680 3.700 3.660 3.860 40,964,930 152,458,773 3.7217 2.614 2.614 2.628 2.600 2.742 57,669,895 2.6436 -2.90%
2021-03-01 0 3.790 3.780 3.790 3.640 3.870 62,192,400 233,830,783 3.7598 2.692 2.685 2.692 2.586 2.749 87,553,651 2.6707 2.16%
2021-02-26 0 3.710 3.700 3.710 3.650 3.860 113,942,001 425,677,983 3.7359 2.635 2.628 2.635 2.593 2.742 160,406,065 2.6538 -4.87%
2021-02-25 0 3.900 3.900 3.910 3.830 4.060 141,196,188 559,068,895 3.9595 2.770 2.770 2.777 2.721 2.884 198,774,154 2.8126 3.17%
2021-02-24 0 3.780 3.780 3.790 3.560 3.880 161,542,360 601,478,456 3.7233 2.685 2.685 2.692 2.529 2.756 227,417,230 2.6448 0.53%
2021-02-23 0 3.760 3.760 3.770 3.730 3.960 84,999,844 326,509,879 3.8413 2.671 2.671 2.678 2.650 2.813 119,661,673 2.7286 -1.57%
2021-02-22 0 3.820 3.820 3.830 3.780 4.140 194,866,312 779,574,625 4.0006 2.713 2.713 2.721 2.685 2.941 274,330,255 2.8417 -1.55%
2021-02-19 0 3.880 3.870 3.880 3.610 3.930 136,301,581 518,572,526 3.8046 2.756 2.749 2.756 2.564 2.792 191,883,590 2.7025 6.89%
2021-02-18 0 3.630 3.630 3.640 3.610 3.780 78,205,500 287,103,788 3.6711 2.579 2.579 2.586 2.564 2.685 110,096,684 2.6077 -4.47%
2021-02-17 0 3.800 3.790 3.800 3.540 3.800 80,630,929 298,438,448 3.7013 2.699 2.692 2.699 2.515 2.699 113,511,171 2.6292 8.26%
2021-02-16 0 3.510 3.510 3.520 3.340 3.590 51,864,850 180,363,826 3.4776 2.493 2.493 2.500 2.373 2.550 73,014,660 2.4702 5.09%
2021-02-11 0 3.340 3.330 3.340 3.270 3.350 7,101,458 23,593,823 3.3224 2.373 2.365 2.373 2.323 2.380 9,997,340 2.3600 1.21%
2021-02-10 0 3.300 3.300 3.310 3.270 3.380 22,639,200 74,826,896 3.3052 2.344 2.344 2.351 2.323 2.401 31,871,171 2.3478 -0.90%
2021-02-09 0 3.330 3.330 3.340 3.270 3.400 31,755,900 106,193,543 3.3441 2.365 2.365 2.373 2.323 2.415 44,705,542 2.3754 2.15%
2021-02-08 0 3.260 3.260 3.270 3.240 3.320 42,040,772 138,031,635 3.2833 2.316 2.316 2.323 2.301 2.358 59,184,451 2.3322 0.00%
2021-02-05 0 3.260 3.260 3.270 3.220 3.330 58,400,602 191,042,913 3.2712 2.316 2.316 2.323 2.287 2.365 82,215,607 2.3237 0.00%
2021-02-04 0 3.260 3.260 3.270 3.240 3.370 57,748,700 190,449,001 3.2979 2.316 2.316 2.323 2.301 2.394 81,297,868 2.3426 -0.61%
2021-02-03 0 3.280 3.280 3.290 3.230 3.420 67,055,853 221,369,966 3.3013 2.330 2.330 2.337 2.294 2.429 94,400,356 2.3450 -3.24%
2021-02-02 0 3.390 3.390 3.400 3.350 3.480 53,274,550 182,274,420 3.4214 2.408 2.408 2.415 2.380 2.472 74,999,217 2.4304 1.80%
2021-02-01 0 3.330 3.330 3.340 3.250 3.350 44,010,970 145,631,713 3.3090 2.365 2.365 2.373 2.309 2.380 61,958,070 2.3505 1.22%
2021-01-29 0 3.290 3.280 3.290 3.200 3.450 82,605,500 271,537,350 3.2872 2.337 2.330 2.337 2.273 2.451 116,290,947 2.3350 -2.08%
2021-01-28 0 3.360 3.350 3.360 3.320 3.520 83,227,000 283,868,537 3.4108 2.387 2.380 2.387 2.358 2.500 117,165,886 2.4228 -4.55%
2021-01-27 0 3.520 3.520 3.530 3.410 3.690 123,905,612 442,518,470 3.5714 2.500 2.500 2.507 2.422 2.621 174,432,706 2.5369 3.83%
2021-01-26 0 3.390 3.390 3.400 3.370 3.520 93,605,890 319,430,410 3.4125 2.408 2.408 2.415 2.394 2.500 131,777,153 2.4240 -2.87%
2021-01-25 0 3.490 3.490 3.500 3.400 3.610 116,209,150 406,705,945 3.4998 2.479 2.479 2.486 2.415 2.564 163,597,727 2.4860 -0.85%
2021-01-22 0 3.520 3.520 3.530 3.490 3.840 176,125,211 636,507,752 3.6140 2.500 2.500 2.507 2.479 2.728 247,946,778 2.5671 -7.61%
2021-01-21 0 3.810 3.810 3.820 3.760 3.930 97,872,630 374,571,643 3.8271 2.706 2.706 2.713 2.671 2.792 137,783,813 2.7185 -2.56%
2021-01-20 0 3.910 3.900 3.910 3.860 4.050 167,768,000 664,139,630 3.9587 2.777 2.770 2.777 2.742 2.877 236,181,605 2.8120 0.00%
2021-01-19 0 3.910 3.910 3.920 3.830 4.220 202,015,225 814,317,088 4.0310 2.777 2.777 2.785 2.721 2.998 284,394,402 2.8633 -1.76%
2021-01-18 0 3.980 3.980 3.990 3.710 3.990 122,414,637 475,843,012 3.8871 2.827 2.827 2.834 2.635 2.834 172,333,731 2.7612 7.57%
2021-01-15 0 3.700 3.690 3.700 3.620 4.000 225,184,960 846,972,578 3.7612 2.628 2.621 2.628 2.571 2.841 317,012,453 2.6717 -5.85%
2021-01-14 0 3.930 3.930 3.940 3.730 4.130 388,610,650 1,553,015,283 3.9963 2.792 2.792 2.799 2.650 2.934 547,081,010 2.8387 4.80%
2021-01-13 0 3.750 3.750 3.760 3.280 3.850 352,085,958 1,270,724,888 3.6091 2.664 2.664 2.671 2.330 2.735 495,662,025 2.5637 13.64%
2021-01-12 0 3.300 3.290 3.300 3.240 3.350 112,859,413 372,054,566 3.2966 2.344 2.337 2.344 2.301 2.380 158,882,011 2.3417 3.45%
2021-01-11 0 3.190 3.180 3.190 3.060 3.350 182,147,167 591,172,941 3.2456 2.266 2.259 2.266 2.174 2.380 256,424,409 2.3054 6.33%
2021-01-08 0 3.000 3.000 3.010 3.000 3.170 205,160,593 629,351,261 3.0676 2.131 2.131 2.138 2.131 2.252 288,822,410 2.1790 -6.25%
2021-01-07 0 3.200 3.200 3.210 3.140 3.410 233,198,671 762,934,698 3.2716 2.273 2.273 2.280 2.230 2.422 328,294,051 2.3239 -4.48%
2021-01-06 0 3.350 3.340 3.350 2.880 3.400 512,193,391 1,634,172,810 3.1905 2.380 2.373 2.380 2.046 2.415 721,059,183 2.2664 19.64%
2021-01-05 0 2.800 2.800 2.810 2.600 2.870 581,656,431 1,618,104,665 2.7819 1.989 1.989 1.996 1.847 2.039 818,848,346 1.9761 5.26%
2021-01-04 0 2.660 2.650 2.660 2.530 2.670 314,336,674 810,915,415 2.5798 1.889 1.882 1.889 1.797 1.897 442,519,075 1.8325 -0.37%
2020-12-31 0 2.670 2.660 2.670 2.640 2.700 74,060,818 197,449,759 2.6660 1.897 1.889 1.897 1.875 1.918 104,261,855 1.8938 -0.37%
2020-12-30 0 2.680 2.670 2.680 2.630 2.770 259,650,811 695,912,646 2.6802 1.904 1.897 1.904 1.868 1.968 365,533,029 1.9038 -2.90%
2020-12-29 0 2.760 2.760 2.770 2.750 2.860 66,394,912 185,868,163 2.7994 1.961 1.961 1.968 1.953 2.032 93,469,892 1.9885 -2.82%
2020-12-28 0 2.840 2.840 2.850 2.770 2.870 72,828,700 205,440,126 2.8209 2.017 2.017 2.024 1.968 2.039 102,527,295 2.0038 1.43%
2020-12-24 0 2.800 2.800 2.810 2.790 2.840 35,335,496 99,433,227 2.8140 1.989 1.989 1.996 1.982 2.017 49,744,851 1.9989 0.72%
2020-12-23 0 2.780 2.780 2.800 2.770 2.830 61,487,378 172,352,318 2.8031 1.975 1.975 1.989 1.968 2.010 86,561,130 1.9911 0.72%
2020-12-22 0 2.760 2.760 2.770 2.760 2.850 61,671,884 172,409,539 2.7956 1.961 1.961 1.968 1.961 2.024 86,820,875 1.9858 -1.43%
2020-12-21 0 2.800 2.790 2.800 2.750 2.840 71,017,844 198,073,834 2.7891 1.989 1.982 1.989 1.953 2.017 99,977,996 1.9812 1.82%
2020-12-18 0 2.750 2.740 2.750 2.750 2.890 283,416,518 785,042,487 2.7699 1.953 1.946 1.953 1.953 2.053 398,990,082 1.9676 -2.48%
2020-12-17 0 2.820 2.820 2.830 2.770 2.860 66,338,171 186,882,619 2.8171 2.003 2.003 2.010 1.968 2.032 93,390,013 2.0011 0.71%
2020-12-16 0 2.800 2.790 2.800 2.780 2.830 99,226,369 277,713,713 2.7988 1.989 1.982 1.989 1.975 2.010 139,689,590 1.9881 -1.41%
2020-12-15 0 2.840 2.830 2.840 2.840 2.920 43,926,570 125,732,937 2.8623 2.017 2.010 2.017 2.017 2.074 61,839,253 2.0332 -1.73%
2020-12-14 0 2.890 2.890 2.900 2.860 2.930 30,758,108 89,312,056 2.9037 2.053 2.053 2.060 2.032 2.081 43,300,864 2.0626 0.70%
2020-12-11 0 2.870 2.860 2.870 2.860 2.910 31,252,039 89,857,767 2.8753 2.039 2.032 2.039 2.032 2.067 43,996,213 2.0424 -0.69%
2020-12-10 0 2.890 2.890 2.900 2.870 2.940 43,374,690 125,833,019 2.9011 2.053 2.053 2.060 2.039 2.088 61,062,324 2.0607 -1.70%
2020-12-09 0 2.940 2.940 2.950 2.940 3.030 37,081,083 109,895,383 2.9637 2.088 2.088 2.095 2.088 2.152 52,202,266 2.1052 -2.00%
2020-12-08 0 3.000 2.990 3.000 3.000 3.070 25,943,012 78,065,821 3.0091 2.131 2.124 2.131 2.131 2.181 36,522,234 2.1375 -2.28%
2020-12-07 0 3.070 3.060 3.070 3.000 3.080 54,635,352 165,692,379 3.0327 2.181 2.174 2.181 2.131 2.188 76,914,937 2.1542 0.33%
2020-12-04 0 3.060 3.050 3.060 3.050 3.110 24,849,700 76,071,694 3.0613 2.174 2.167 2.174 2.167 2.209 34,983,084 2.1745 -0.65%
2020-12-03 0 3.080 3.070 3.080 3.080 3.150 38,227,063 118,629,066 3.1033 2.188 2.181 2.188 2.188 2.238 53,815,561 2.2044 -1.60%
2020-12-02 0 3.130 3.130 3.140 3.120 3.190 19,929,233 62,855,393 3.1539 2.223 2.223 2.230 2.216 2.266 28,056,115 2.2403 -1.57%
2020-12-01 0 3.180 3.170 3.180 3.110 3.190 19,224,140 60,649,496 3.1549 2.259 2.252 2.259 2.209 2.266 27,063,494 2.2410 2.25%
2020-11-30 0 3.110 3.110 3.120 3.110 3.270 45,931,113 145,368,593 3.1649 2.209 2.209 2.216 2.209 2.323 64,661,223 2.2482 -3.12%
2020-11-27 0 3.210 3.210 3.220 3.160 3.260 22,767,633 73,121,506 3.2116 2.280 2.280 2.287 2.245 2.316 32,051,977 2.2813 0.63%
2020-11-26 0 3.190 3.190 3.200 3.150 3.220 15,427,722 48,941,891 3.1723 2.266 2.266 2.273 2.238 2.287 21,718,946 2.2534 0.00%
2020-11-25 0 3.190 3.190 3.200 3.180 3.260 29,386,993 94,643,066 3.2206 2.266 2.266 2.273 2.259 2.316 41,370,626 2.2877 -0.62%
2020-11-24 0 3.210 3.210 3.220 3.210 3.330 21,962,069 71,199,112 3.2419 2.280 2.280 2.287 2.280 2.365 30,917,915 2.3028 -1.23%
2020-11-23 0 3.250 3.240 3.250 3.180 3.260 24,728,363 79,655,952 3.2212 2.309 2.301 2.309 2.259 2.316 34,812,267 2.2882 2.20%
2020-11-20 0 3.180 3.170 3.180 3.170 3.250 19,838,320 63,280,462 3.1898 2.259 2.252 2.259 2.252 2.309 27,928,128 2.2658 -0.93%
2020-11-19 0 3.210 3.210 3.220 3.210 3.280 22,120,300 71,514,583 3.2330 2.280 2.280 2.287 2.280 2.330 31,140,670 2.2965 -2.13%
2020-11-18 0 3.280 3.270 3.280 3.240 3.310 15,782,550 51,750,951 3.2790 2.330 2.323 2.330 2.301 2.351 22,218,468 2.3292 -0.61%
2020-11-17 0 3.300 3.300 3.310 3.250 3.320 22,684,406 74,672,325 3.2918 2.344 2.344 2.351 2.309 2.358 31,934,811 2.3383 0.92%
2020-11-16 0 3.270 3.260 3.270 3.230 3.320 13,106,114 42,697,104 3.2578 2.323 2.316 2.323 2.294 2.358 18,450,617 2.3141 0.31%
2020-11-13 0 3.260 3.250 3.260 3.230 3.350 29,157,143 95,104,076 3.2618 2.316 2.309 2.316 2.294 2.380 41,047,046 2.3170 -3.83%
2020-11-12 0 3.390 3.380 3.390 3.310 3.460 46,315,592 155,780,144 3.3634 2.408 2.401 2.408 2.351 2.458 65,202,487 2.3892 -2.02%
2020-11-11 0 3.460 3.450 3.460 3.280 3.490 82,142,254 280,099,413 3.4099 2.458 2.451 2.458 2.330 2.479 115,638,795 2.4222 5.81%
2020-11-10 0 3.270 3.260 3.270 3.170 3.270 39,152,758 126,044,923 3.2193 2.323 2.316 2.323 2.252 2.323 55,118,743 2.2868 3.81%
2020-11-09 0 3.150 3.140 3.150 3.120 3.160 21,436,650 67,352,878 3.1419 2.238 2.230 2.238 2.216 2.245 30,178,237 2.2318 1.61%
2020-11-06 0 3.100 3.100 3.110 3.070 3.120 18,872,438 58,503,152 3.0999 2.202 2.202 2.209 2.181 2.216 26,568,372 2.2020 0.98%
2020-11-05 0 3.070 3.070 3.080 3.040 3.090 21,890,008 67,110,076 3.0658 2.181 2.181 2.188 2.159 2.195 30,816,468 2.1777 0.99%
2020-11-04 0 3.040 3.040 3.050 3.030 3.080 8,237,959 25,191,975 3.0580 2.159 2.159 2.167 2.152 2.188 11,597,291 2.1722 -0.33%
2020-11-03 0 3.050 3.040 3.050 3.000 3.090 19,716,896 60,265,633 3.0565 2.167 2.159 2.167 2.131 2.195 27,757,189 2.1712 2.69%
2020-11-02 0 2.970 2.970 2.980 2.950 3.020 18,236,763 54,240,813 2.9743 2.110 2.110 2.117 2.095 2.145 25,673,477 2.1127 -1.00%
2020-10-30 0 3.000 2.990 3.000 2.980 3.070 25,618,003 77,266,306 3.0161 2.131 2.124 2.131 2.117 2.181 36,064,691 2.1424 -1.32%
2020-10-29 0 3.040 3.030 3.040 3.030 3.070 22,882,905 69,616,942 3.0423 2.159 2.152 2.159 2.152 2.181 32,214,256 2.1611 -0.98%
2020-10-28 0 3.070 3.060 3.070 3.060 3.150 17,457,920 53,806,459 3.0821 2.181 2.174 2.181 2.174 2.238 24,577,032 2.1893 -1.92%
2020-10-27 0 3.130 3.120 3.130 3.100 3.190 21,333,218 66,649,883 3.1242 2.223 2.216 2.223 2.202 2.266 30,032,626 2.2192 -2.49%
2020-10-23 0 3.210 3.200 3.210 3.120 3.240 21,432,753 68,391,705 3.1910 2.280 2.273 2.280 2.216 2.301 30,172,750 2.2667 1.90%
2020-10-22 0 3.150 3.130 3.150 3.130 3.200 18,812,339 59,192,836 3.1465 2.238 2.223 2.238 2.223 2.273 26,483,766 2.2351 -0.63%
2020-10-21 0 3.170 3.160 3.170 3.160 3.230 11,726,900 37,266,376 3.1779 2.252 2.245 2.252 2.245 2.294 16,508,977 2.2573 0.32%
2020-10-20 0 3.160 3.150 3.160 3.160 3.260 10,240,131 32,600,728 3.1836 2.245 2.238 2.245 2.245 2.316 14,415,923 2.2614 -1.86%
2020-10-19 0 3.220 3.220 3.230 3.210 3.290 7,227,600 23,520,664 3.2543 2.287 2.287 2.294 2.280 2.337 10,174,921 2.3116 0.62%
2020-10-16 0 3.200 3.200 3.210 3.200 3.260 11,874,000 38,358,911 3.2305 2.273 2.273 2.280 2.273 2.316 16,716,063 2.2947 0.00%
2020-10-15 0 3.200 3.200 3.210 3.200 3.250 6,442,709 20,724,149 3.2167 2.273 2.273 2.280 2.273 2.309 9,069,962 2.2849 -0.93%
2020-10-14 0 3.230 3.230 3.240 3.190 3.300 15,163,666 48,876,232 3.2232 2.294 2.294 2.301 2.266 2.344 21,347,211 2.2896 -1.22%
2020-10-12 0 3.270 3.250 3.270 3.190 3.280 10,390,286 33,800,795 3.2531 2.323 2.309 2.323 2.266 2.330 14,627,309 2.3108 2.51%
2020-10-09 0 3.190 3.190 3.200 3.180 3.340 19,334,280 62,264,510 3.2204 2.266 2.266 2.273 2.259 2.373 27,218,548 2.2876 -3.04%
2020-10-08 0 3.290 3.290 3.300 3.180 3.330 12,574,158 40,885,995 3.2516 2.337 2.337 2.344 2.259 2.365 17,701,736 2.3097 3.13%
2020-10-07 0 3.190 3.190 3.200 3.170 3.230 6,283,492 20,132,253 3.2040 2.266 2.266 2.273 2.252 2.294 8,845,818 2.2759 -0.62%
2020-10-06 0 3.210 3.210 3.220 3.160 3.250 7,708,048 24,814,401 3.2193 2.280 2.280 2.287 2.245 2.309 10,851,290 2.2868 1.58%
2020-10-05 0 3.160 3.160 3.170 3.100 3.190 8,220,432 25,909,515 3.1518 2.245 2.245 2.252 2.202 2.266 11,572,617 2.2389 2.60%
2020-09-30 0 3.080 3.080 3.090 3.080 3.140 7,767,000 24,069,380 3.0989 2.188 2.188 2.195 2.188 2.230 10,934,281 2.2013 -0.32%
2020-09-29 0 3.090 3.080 3.090 3.080 3.190 6,718,162 20,886,207 3.1089 2.195 2.188 2.195 2.188 2.266 9,457,741 2.2084 -0.96%
2020-09-28 0 3.120 3.120 3.130 3.030 3.170 22,075,700 68,740,319 3.1138 2.216 2.216 2.223 2.152 2.252 31,077,883 2.2119 2.30%
2020-09-25 0 3.050 3.040 3.050 3.040 3.120 11,858,050 36,351,837 3.0656 2.167 2.159 2.167 2.159 2.216 16,693,608 2.1776 0.00%
2020-09-24 0 3.050 3.040 3.050 3.030 3.150 16,281,581 50,090,153 3.0765 2.167 2.159 2.167 2.152 2.238 22,920,998 2.1853 -2.56%
2020-09-23 0 3.130 3.130 3.140 3.130 3.210 12,897,300 40,709,398 3.1564 2.223 2.223 2.230 2.223 2.280 18,156,651 2.2421 -1.57%
2020-09-22 0 3.180 3.170 3.180 3.160 3.270 15,066,565 47,979,515 3.1845 2.259 2.252 2.259 2.245 2.323 21,210,514 2.2621 -2.15%
2020-09-21 0 3.250 3.250 3.260 3.240 3.350 7,477,996 24,579,341 3.2869 2.309 2.309 2.316 2.301 2.380 10,527,425 2.3348 -1.81%
2020-09-18 0 3.310 3.300 3.310 3.230 3.330 30,431,560 100,509,510 3.3028 2.351 2.344 2.351 2.294 2.365 42,841,154 2.3461 2.16%
2020-09-17 0 3.240 3.230 3.240 3.200 3.260 15,596,264 50,327,182 3.2269 2.301 2.294 2.301 2.273 2.316 21,956,217 2.2922 -0.31%
2020-09-16 0 3.250 3.250 3.260 3.160 3.260 14,985,700 48,402,690 3.2299 2.309 2.309 2.316 2.245 2.316 21,096,673 2.2943 2.20%
2020-09-15 0 3.180 3.180 3.190 3.170 3.240 15,934,000 50,877,633 3.1930 2.259 2.259 2.266 2.252 2.301 22,431,678 2.2681 -0.93%
2020-09-14 0 3.210 3.200 3.210 3.200 3.260 18,315,388 58,875,452 3.2145 2.280 2.273 2.280 2.273 2.316 25,784,165 2.2834 -1.23%
2020-09-11 0 3.250 3.240 3.250 3.210 3.250 9,782,677 31,595,935 3.2298 2.309 2.301 2.309 2.280 2.309 13,771,925 2.2942 0.31%
2020-09-10 0 3.240 3.220 3.240 3.210 3.280 11,554,750 37,427,789 3.2392 2.301 2.287 2.301 2.280 2.330 16,266,627 2.3009 0.31%
2020-09-09 0 3.230 3.230 3.250 3.210 3.290 23,176,750 75,051,079 3.2382 2.294 2.294 2.309 2.280 2.337 32,627,927 2.3002 -0.31%
2020-09-08 0 3.240 3.240 3.250 3.220 3.270 9,856,576 32,046,182 3.2512 2.301 2.301 2.309 2.287 2.323 13,875,959 2.3095 0.62%
2020-09-07 0 3.220 3.210 3.220 3.200 3.250 18,793,312 60,526,083 3.2206 2.287 2.280 2.287 2.273 2.309 26,456,980 2.2877 0.31%
2020-09-04 0 3.210 3.210 3.220 3.190 3.270 28,594,195 91,995,372 3.2173 2.280 2.280 2.287 2.266 2.323 40,254,535 2.2853 -2.43%
2020-09-03 0 3.290 3.280 3.290 3.270 3.380 32,137,656 106,704,474 3.3202 2.337 2.330 2.337 2.323 2.401 45,242,973 2.3585 -1.79%
2020-09-02 0 3.350 3.350 3.360 3.350 3.430 24,400,756 82,309,324 3.3732 2.380 2.380 2.387 2.380 2.436 34,351,066 2.3961 -1.76%
2020-09-01 0 3.410 3.400 3.410 3.410 3.530 21,518,200 74,091,344 3.4432 2.422 2.415 2.422 2.422 2.507 30,293,042 2.4458 -2.57%
2020-08-31 0 3.500 3.500 3.520 3.500 3.590 59,341,489 210,055,365 3.5398 2.486 2.486 2.500 2.486 2.550 83,540,175 2.5144 -1.41%
2020-08-28 0 3.550 3.550 3.560 3.510 3.650 28,077,080 99,734,089 3.5522 2.522 2.522 2.529 2.493 2.593 39,526,547 2.5232 0.57%
2020-08-27 0 3.530 3.520 3.530 3.500 3.620 37,698,972 132,969,525 3.5271 2.507 2.500 2.507 2.486 2.571 53,072,122 2.5054 -2.49%
2020-08-26 0 3.620 3.600 3.620 3.570 3.680 13,821,429 49,830,255 3.6053 2.571 2.557 2.571 2.536 2.614 19,457,628 2.5610 -0.82%
2020-08-25 0 3.650 3.640 3.650 3.640 3.710 19,423,750 71,267,861 3.6691 2.593 2.586 2.593 2.586 2.635 27,344,502 2.6063 0.55%
2020-08-24 0 3.630 3.620 3.630 3.600 3.640 9,298,442 33,705,266 3.6248 2.579 2.571 2.579 2.557 2.586 13,090,226 2.5748 0.28%
2020-08-21 0 3.620 3.620 3.630 3.580 3.650 22,738,624 82,369,324 3.6224 2.571 2.571 2.579 2.543 2.593 32,011,139 2.5731 1.12%
2020-08-20 0 3.580 3.580 3.590 3.570 3.660 27,401,106 98,282,092 3.5868 2.543 2.543 2.550 2.536 2.600 38,574,920 2.5478 -1.38%
2020-08-19 0 3.630 3.630 3.640 3.610 3.700 14,064,787 51,063,587 3.6306 2.579 2.579 2.586 2.564 2.628 19,800,224 2.5789 -1.09%
2020-08-18 0 3.670 3.650 3.670 3.610 3.740 33,412,164 121,784,232 3.6449 2.607 2.593 2.607 2.564 2.657 47,037,209 2.5891 0.00%
2020-08-17 0 3.670 3.670 3.680 3.570 3.690 39,042,672 142,676,207 3.6544 2.607 2.607 2.614 2.536 2.621 54,963,765 2.5958 3.09%
2020-08-14 0 3.560 3.560 3.570 3.460 3.580 33,192,249 116,342,084 3.5051 2.529 2.529 2.536 2.458 2.543 46,727,616 2.4898 2.89%
2020-08-13 0 3.460 3.460 3.470 3.460 3.510 19,251,188 66,916,494 3.4760 2.458 2.458 2.465 2.458 2.493 27,101,572 2.4691 -0.29%
2020-08-12 0 3.470 3.470 3.480 3.420 3.480 22,116,679 76,301,797 3.4500 2.465 2.465 2.472 2.429 2.472 31,135,573 2.4506 0.58%
2020-08-11 0 3.450 3.440 3.450 3.400 3.470 25,730,421 88,753,321 3.4494 2.451 2.444 2.451 2.415 2.465 36,222,951 2.4502 1.17%
2020-08-10 0 3.410 3.410 3.420 3.350 3.470 24,445,800 83,461,373 3.4141 2.422 2.422 2.429 2.380 2.465 34,414,479 2.4252 0.59%
2020-08-07 0 3.390 3.380 3.390 3.350 3.420 21,365,027 72,316,056 3.3848 2.408 2.401 2.408 2.380 2.429 30,077,407 2.4043 -0.29%
2020-08-06 0 3.400 3.390 3.400 3.360 3.430 18,186,767 61,789,002 3.3975 2.415 2.408 2.415 2.387 2.436 25,603,094 2.4133 -0.58%
2020-08-05 0 3.420 3.410 3.420 3.380 3.440 18,624,474 63,527,295 3.4110 2.429 2.422 2.429 2.401 2.444 26,219,292 2.4229 0.00%
2020-08-04 0 3.420 3.420 3.430 3.380 3.450 22,691,532 77,498,975 3.4153 2.429 2.429 2.436 2.401 2.451 31,944,843 2.4260 0.59%
2020-08-03 0 3.400 3.390 3.400 3.360 3.440 14,065,043 47,740,170 3.3942 2.415 2.408 2.415 2.387 2.444 19,800,584 2.4110 0.89%
2020-07-31 0 3.370 3.360 3.370 3.370 3.470 15,062,625 51,274,776 3.4041 2.394 2.387 2.394 2.394 2.465 21,204,967 2.4181 -1.17%
2020-07-30 0 3.410 3.410 3.420 3.400 3.470 14,128,945 48,613,122 3.4407 2.422 2.422 2.429 2.415 2.465 19,890,545 2.4440 0.00%
2020-07-29 0 3.410 3.410 3.420 3.350 3.430 19,453,311 66,110,730 3.3984 2.422 2.422 2.429 2.380 2.436 27,386,118 2.4140 1.49%
2020-07-28 0 3.360 3.360 3.370 3.360 3.450 13,437,273 45,586,440 3.3925 2.387 2.387 2.394 2.387 2.451 18,916,818 2.4098 -0.30%
2020-07-27 0 3.370 3.370 3.380 3.370 3.490 12,662,632 43,154,834 3.4080 2.394 2.394 2.401 2.394 2.479 17,826,288 2.4209 -1.75%
2020-07-24 0 3.430 3.420 3.430 3.410 3.550 20,850,774 72,215,905 3.4635 2.436 2.429 2.436 2.422 2.522 29,353,448 2.4602 -1.44%
2020-07-23 0 3.480 3.480 3.490 3.460 3.600 47,938,580 168,432,023 3.5135 2.472 2.472 2.479 2.458 2.557 67,487,308 2.4958 -2.52%
2020-07-22 0 3.570 3.570 3.580 3.560 3.700 42,927,642 155,165,895 3.6146 2.536 2.536 2.543 2.529 2.628 60,432,975 2.5676 -2.46%
2020-07-21 0 3.660 3.650 3.660 3.600 3.760 21,319,007 77,571,712 3.6386 2.600 2.593 2.600 2.557 2.671 30,012,620 2.5846 -0.81%
2020-07-20 0 3.690 3.690 3.700 3.550 3.790 51,844,228 192,143,929 3.7062 2.621 2.621 2.628 2.522 2.692 72,985,629 2.6326 3.94%
2020-07-17 0 3.550 3.550 3.560 3.530 3.600 19,487,850 69,482,015 3.5654 2.522 2.522 2.529 2.507 2.557 27,434,741 2.5326 0.00%
2020-07-16 0 3.550 3.550 3.560 3.530 3.650 46,995,146 168,107,625 3.5771 2.522 2.522 2.529 2.507 2.593 66,159,154 2.5410 -1.93%
2020-07-15 0 3.620 3.620 3.630 3.600 3.740 34,371,208 125,260,778 3.6444 2.571 2.571 2.579 2.557 2.657 48,387,339 2.5887 -1.09%
2020-07-14 0 3.660 3.650 3.660 3.610 3.780 56,766,448 207,690,187 3.6587 2.600 2.593 2.600 2.564 2.685 79,915,066 2.5989 -2.40%
2020-07-13 0 3.750 3.750 3.780 3.670 3.790 43,026,208 161,218,383 3.7470 2.664 2.664 2.685 2.607 2.692 60,571,735 2.6616 2.46%
2020-07-10 0 3.660 3.660 3.670 3.620 3.790 38,893,835 143,804,997 3.6974 2.600 2.600 2.607 2.571 2.692 54,754,234 2.6264 -3.68%
2020-07-09 0 3.800 3.790 3.800 3.710 3.840 66,209,150 250,382,107 3.7817 2.699 2.692 2.699 2.635 2.728 93,208,379 2.6863 2.43%
2020-07-08 0 3.710 3.710 3.720 3.650 3.750 43,193,125 159,807,829 3.6998 2.635 2.635 2.642 2.593 2.664 60,806,719 2.6281 0.82%
2020-07-07 0 3.680 3.680 3.690 3.650 4.050 86,339,522 328,023,346 3.7992 2.614 2.614 2.621 2.593 2.877 121,547,654 2.6987 -2.65%
2020-07-06 0 3.780 3.770 3.780 3.500 3.790 62,750,976 229,695,207 3.6604 2.685 2.678 2.685 2.486 2.692 88,340,007 2.6001 9.25%
2020-07-03 0 3.460 3.460 3.470 3.430 3.500 28,223,500 97,802,877 3.4653 2.458 2.458 2.465 2.436 2.486 39,732,676 2.4615 1.17%
2020-07-02 0 3.420 3.410 3.420 3.290 3.420 51,175,768 173,297,272 3.3863 2.429 2.422 2.429 2.337 2.429 72,044,580 2.4054 4.59%
2020-06-30 0 3.270 3.270 3.280 3.240 3.350 27,243,484 89,708,139 3.2928 2.323 2.323 2.330 2.301 2.380 38,353,022 2.3390 2.19%
2020-06-29 0 3.200 3.190 3.200 3.160 3.260 27,455,888 87,940,670 3.2030 2.273 2.266 2.273 2.245 2.316 38,652,041 2.2752 1.27%
2020-06-26 0 3.160 3.160 3.170 3.140 3.250 24,714,900 78,280,728 3.1673 2.245 2.245 2.252 2.230 2.309 34,793,314 2.2499 -2.47%
2020-06-24 0 3.240 3.240 3.250 3.160 3.350 52,198,896 169,427,396 3.2458 2.301 2.301 2.309 2.245 2.380 73,484,926 2.3056 -3.28%
2020-06-23 0 3.350 3.350 3.360 3.290 3.460 30,546,925 102,546,214 3.3570 2.380 2.380 2.387 2.337 2.458 43,003,563 2.3846 -2.50%
2020-06-22 0 3.600 3.600 3.610 3.570 3.660 37,304,550 134,772,796 3.6128 2.441 2.441 2.447 2.420 2.481 55,024,508 2.4493 0.00%
2020-06-19 0 3.600 3.590 3.600 3.560 3.640 44,345,966 159,739,236 3.6021 2.441 2.434 2.441 2.414 2.468 65,410,653 2.4421 -0.28%
2020-06-18 0 3.610 3.600 3.610 3.540 3.620 30,585,013 109,848,467 3.5916 2.447 2.441 2.447 2.400 2.454 45,113,137 2.4350 1.40%
2020-06-17 0 3.560 3.560 3.570 3.560 3.650 35,247,422 126,215,154 3.5808 2.414 2.414 2.420 2.414 2.475 51,990,228 2.4277 -1.66%
2020-06-16 0 3.620 3.620 3.630 3.610 3.670 21,083,950 76,709,108 3.6383 2.454 2.454 2.461 2.447 2.488 31,098,994 2.4666 0.84%
2020-06-15 0 3.590 3.580 3.590 3.580 3.660 18,931,556 68,317,385 3.6087 2.434 2.427 2.434 2.427 2.481 27,924,196 2.4465 -1.64%
2020-06-12 0 3.650 3.650 3.660 3.640 3.700 19,003,529 69,590,341 3.6620 2.475 2.475 2.481 2.468 2.508 28,030,356 2.4827 -2.67%
2020-06-11 0 3.750 3.740 3.750 3.720 3.860 10,278,039 38,736,549 3.7689 2.542 2.536 2.542 2.522 2.617 15,160,189 2.5551 -1.83%
2020-06-10 0 3.820 3.820 3.830 3.810 3.920 11,429,757 43,985,743 3.8484 2.590 2.590 2.597 2.583 2.658 16,858,982 2.6090 -2.05%
2020-06-09 0 3.900 3.890 3.900 3.880 3.940 12,139,340 47,494,237 3.9124 2.644 2.637 2.644 2.630 2.671 17,905,623 2.6525 0.52%
2020-06-08 0 3.880 3.870 3.880 3.840 3.920 13,197,700 51,194,673 3.8791 2.630 2.624 2.630 2.603 2.658 19,466,712 2.6299 1.57%
2020-06-05 0 3.820 3.820 3.830 3.680 3.860 29,267,300 110,343,159 3.7702 2.590 2.590 2.597 2.495 2.617 43,169,500 2.5560 2.41%
2020-06-04 0 3.730 3.720 3.730 3.690 3.780 16,125,220 60,076,759 3.7256 2.529 2.522 2.529 2.502 2.563 23,784,828 2.5258 0.00%
2020-06-03 0 3.730 3.730 3.740 3.700 3.780 12,847,913 48,170,515 3.7493 2.529 2.529 2.536 2.508 2.563 18,950,774 2.5419 1.08%
2020-06-02 0 3.690 3.690 3.700 3.670 3.790 11,638,557 43,189,030 3.7109 2.502 2.502 2.508 2.488 2.569 17,166,964 2.5158 -0.81%
2020-06-01 0 3.720 3.720 3.740 3.680 3.770 13,917,432 51,705,101 3.7151 2.522 2.522 2.536 2.495 2.556 20,528,323 2.5187 2.76%
2020-05-29 0 3.620 3.620 3.630 3.620 3.710 26,127,900 95,034,233 3.6373 2.454 2.454 2.461 2.454 2.515 38,538,860 2.4659 -2.43%
2020-05-28 0 3.710 3.710 3.720 3.710 3.870 14,724,099 55,330,510 3.7578 2.515 2.515 2.522 2.515 2.624 21,718,163 2.5477 -2.62%
2020-05-27 0 3.810 3.810 3.820 3.790 3.880 12,070,328 46,128,676 3.8217 2.583 2.583 2.590 2.569 2.630 17,803,830 2.5909 -0.52%
2020-05-26 0 3.830 3.830 3.840 3.760 3.870 10,806,500 41,361,265 3.8274 2.597 2.597 2.603 2.549 2.624 15,939,673 2.5949 0.79%
2020-05-25 0 3.800 3.800 3.810 3.700 3.820 17,868,980 67,095,749 3.7549 2.576 2.576 2.583 2.508 2.590 26,356,888 2.5457 -0.26%
2020-05-22 0 3.810 3.810 3.820 3.780 3.920 21,139,800 80,839,439 3.8240 2.583 2.583 2.590 2.563 2.658 31,181,373 2.5926 -3.05%
2020-05-21 0 3.930 3.930 3.940 3.920 4.000 11,732,539 46,274,867 3.9441 2.664 2.664 2.671 2.658 2.712 17,305,588 2.6740 -1.01%
2020-05-20 0 3.970 3.970 3.980 3.950 4.020 7,826,338 31,075,296 3.9706 2.692 2.692 2.698 2.678 2.725 11,543,911 2.6919 -0.50%
2020-05-19 0 3.990 3.990 4.000 3.950 4.030 16,456,749 65,700,870 3.9923 2.705 2.705 2.712 2.678 2.732 24,273,836 2.7067 2.05%
2020-05-18 0 3.910 3.910 3.920 3.840 3.940 8,658,193 33,741,278 3.8970 2.651 2.651 2.658 2.603 2.671 12,770,904 2.6420 1.03%
2020-05-15 0 3.870 3.870 3.880 3.860 3.930 13,672,600 53,012,643 3.8773 2.624 2.624 2.630 2.617 2.664 20,167,194 2.6287 -0.51%
2020-05-14 0 3.890 3.890 3.900 3.870 3.930 20,023,810 77,755,556 3.8832 2.637 2.637 2.644 2.624 2.664 29,535,279 2.6326 -1.77%
2020-05-13 0 3.960 3.950 3.960 3.890 3.970 16,374,496 64,635,443 3.9473 2.685 2.678 2.685 2.637 2.692 24,152,512 2.6761 -0.75%
2020-05-12 0 3.990 3.990 4.000 3.960 4.060 18,305,741 73,011,148 3.9884 2.705 2.705 2.712 2.685 2.753 27,001,114 2.7040 -2.44%
2020-05-11 0 4.090 4.080 4.090 4.050 4.120 6,924,564 28,267,770 4.0822 2.773 2.766 2.773 2.746 2.793 10,213,787 2.7676 1.24%
2020-05-08 0 4.040 4.040 4.050 3.980 4.080 14,589,570 58,925,268 4.0389 2.739 2.739 2.746 2.698 2.766 21,519,732 2.7382 1.76%
2020-05-07 0 3.970 3.970 3.980 3.960 4.030 12,854,467 51,133,157 3.9779 2.692 2.692 2.698 2.685 2.732 18,960,441 2.6968 -0.50%
2020-05-06 0 3.990 3.990 4.010 3.950 4.050 15,446,690 61,779,708 3.9995 2.705 2.705 2.719 2.678 2.746 22,783,991 2.7115 1.01%
2020-05-05 0 3.950 3.950 3.960 3.930 4.080 11,842,946 46,785,177 3.9505 2.678 2.678 2.685 2.664 2.766 17,468,440 2.6783 -0.25%
2020-05-04 0 3.960 3.950 3.960 3.770 4.090 15,344,124 60,573,047 3.9476 2.685 2.678 2.685 2.556 2.773 22,632,705 2.6764 -3.65%
2020-04-29 0 4.110 4.110 4.120 4.070 4.160 11,025,794 45,444,514 4.1217 2.786 2.786 2.793 2.759 2.820 16,263,134 2.7943 0.24%
2020-04-28 0 4.100 4.100 4.110 4.020 4.130 7,106,507 29,054,935 4.0885 2.780 2.780 2.786 2.725 2.800 10,482,154 2.7718 0.99%
2020-04-27 0 4.060 4.060 4.070 4.000 4.100 10,264,700 41,591,477 4.0519 2.753 2.753 2.759 2.712 2.780 15,140,514 2.7470 1.50%
2020-04-24 0 4.000 3.990 4.000 3.990 4.050 8,072,504 32,367,958 4.0097 2.712 2.705 2.712 2.705 2.746 11,907,008 2.7184 -1.23%
2020-04-23 0 4.050 4.040 4.050 3.990 4.080 11,491,879 46,345,507 4.0329 2.746 2.739 2.746 2.705 2.766 16,950,613 2.7341 0.25%
2020-04-22 0 4.040 4.030 4.040 3.940 4.060 16,480,000 66,196,858 4.0168 2.739 2.732 2.739 2.671 2.753 24,308,131 2.7232 1.00%
2020-04-21 0 4.000 3.990 4.000 3.960 4.120 41,779,256 167,541,745 4.0102 2.712 2.705 2.712 2.685 2.793 61,624,735 2.7187 -2.44%
2020-04-20 0 4.100 4.100 4.110 4.070 4.130 20,795,600 85,281,351 4.1009 2.780 2.780 2.786 2.759 2.800 30,673,675 2.7803 0.00%
2020-04-17 0 4.100 4.090 4.100 4.040 4.160 39,060,471 160,247,846 4.1026 2.780 2.773 2.780 2.739 2.820 57,614,505 2.7814 2.50%
2020-04-16 0 4.000 4.000 4.010 3.950 4.070 31,219,500 125,237,813 4.0115 2.712 2.712 2.719 2.678 2.759 46,049,011 2.7197 -2.44%
2020-04-15 0 4.100 4.090 4.100 4.040 4.130 20,106,986 82,243,682 4.0903 2.780 2.773 2.780 2.739 2.800 29,657,964 2.7731 0.49%
2020-04-14 0 4.080 4.070 4.080 3.970 4.080 14,571,949 58,823,691 4.0368 2.766 2.759 2.766 2.692 2.766 21,493,741 2.7368 -0.73%
2020-04-09 0 4.110 4.110 4.120 4.050 4.150 16,829,238 68,904,663 4.0943 2.786 2.786 2.793 2.746 2.814 24,823,260 2.7758 0.74%
2020-04-08 0 4.080 4.070 4.080 4.000 4.090 26,275,683 106,531,269 4.0544 2.766 2.759 2.766 2.712 2.773 38,756,841 2.7487 0.25%
2020-04-07 0 4.070 4.070 4.080 3.910 4.080 47,892,994 190,217,507 3.9717 2.759 2.759 2.766 2.651 2.766 70,642,547 2.6927 4.63%
2020-04-06 0 3.890 3.890 3.900 3.830 4.020 14,410,650 55,993,001 3.8855 2.637 2.637 2.644 2.597 2.725 21,255,823 2.6342 -0.26%
2020-04-03 0 3.900 3.890 3.900 3.860 3.950 13,957,040 54,420,851 3.8992 2.644 2.637 2.644 2.617 2.678 20,586,745 2.6435 -0.76%
2020-04-02 0 3.930 3.920 3.930 3.860 3.960 18,752,781 73,381,094 3.9131 2.664 2.658 2.664 2.617 2.685 27,660,501 2.6529 -1.01%
2020-04-01 0 3.970 3.970 3.980 3.850 4.060 41,803,424 166,056,864 3.9723 2.692 2.692 2.698 2.610 2.753 61,660,383 2.6931 0.76%
2020-03-31 0 3.940 3.940 3.950 3.890 4.130 66,168,843 262,142,799 3.9617 2.671 2.671 2.678 2.637 2.800 97,599,570 2.6859 -3.43%
2020-03-30 0 4.080 4.070 4.080 3.960 4.120 43,925,587 178,299,222 4.0591 2.766 2.759 2.766 2.685 2.793 64,790,590 2.7519 -0.97%
2020-03-27 0 4.120 4.120 4.130 3.990 4.200 29,217,900 120,497,482 4.1241 2.793 2.793 2.800 2.705 2.847 43,096,635 2.7960 3.78%
2020-03-26 0 3.970 3.940 3.970 3.860 4.020 27,396,492 108,204,583 3.9496 2.692 2.671 2.692 2.617 2.725 40,410,044 2.6777 1.28%
2020-03-25 0 3.920 3.920 3.940 3.830 3.940 38,678,345 150,685,443 3.8959 2.658 2.658 2.671 2.597 2.671 57,050,867 2.6412 5.09%
2020-03-24 0 3.730 3.730 3.740 3.640 3.780 30,426,216 113,167,184 3.7194 2.529 2.529 2.536 2.468 2.563 44,878,911 2.5216 2.19%
2020-03-23 0 3.650 3.640 3.650 3.630 3.750 19,143,438 70,511,755 3.6833 2.475 2.468 2.475 2.461 2.542 28,236,723 2.4972 -5.68%
2020-03-20 0 3.870 3.830 3.870 3.700 3.890 34,496,862 132,470,578 3.8401 2.624 2.597 2.624 2.508 2.637 50,883,146 2.6034 5.45%
2020-03-19 0 3.670 3.670 3.710 3.600 3.860 57,990,938 214,314,301 3.6957 2.488 2.488 2.515 2.441 2.617 85,537,095 2.5055 -4.18%
2020-03-18 0 3.830 3.830 3.840 3.830 4.150 34,119,739 135,527,758 3.9721 2.597 2.597 2.603 2.597 2.814 50,326,886 2.6929 -5.43%
2020-03-17 0 4.050 4.050 4.080 4.020 4.190 36,967,962 150,709,341 4.0768 2.746 2.746 2.766 2.725 2.841 54,528,038 2.7639 -2.88%
2020-03-16 0 4.170 4.170 4.180 4.140 4.420 19,833,503 84,282,104 4.2495 2.827 2.827 2.834 2.807 2.997 29,254,575 2.8810 -3.25%
2020-03-13 0 4.310 4.310 4.320 4.050 4.360 42,385,961 178,039,572 4.2004 2.922 2.922 2.929 2.746 2.956 62,519,630 2.8477 -2.05%
2020-03-12 0 4.400 4.400 4.410 4.380 4.600 23,610,901 104,911,646 4.4434 2.983 2.983 2.990 2.969 3.119 34,826,267 3.0124 -4.76%
2020-03-11 0 4.620 4.620 4.630 4.610 4.790 26,516,451 124,306,350 4.6879 3.132 3.132 3.139 3.125 3.247 39,111,976 3.1782 -0.65%
2020-03-10 0 4.650 4.650 4.660 4.630 4.800 35,521,673 166,615,588 4.6905 3.153 3.153 3.159 3.139 3.254 52,394,750 3.1800 -1.90%
2020-03-09 0 4.740 4.740 4.750 4.720 4.990 52,984,083 256,144,036 4.8344 3.214 3.214 3.220 3.200 3.383 78,151,944 3.2775 -7.60%
2020-03-06 0 5.130 5.120 5.130 5.020 5.130 68,727,824 351,042,616 5.1077 3.478 3.471 3.478 3.403 3.478 101,374,087 3.4628 0.00%
2020-03-05 0 5.130 5.120 5.130 5.100 5.200 28,982,350 148,847,708 5.1358 3.478 3.471 3.478 3.458 3.525 42,749,197 3.4819 0.00%
2020-03-04 0 5.130 5.130 5.140 5.110 5.200 23,069,030 118,756,952 5.1479 3.478 3.478 3.485 3.464 3.525 34,027,003 3.4901 -0.77%
2020-03-03 0 5.170 5.160 5.170 5.150 5.320 18,167,151 94,176,282 5.1839 3.505 3.498 3.505 3.492 3.607 26,796,692 3.5145 -0.77%
2020-03-02 0 5.210 5.200 5.210 4.970 5.250 35,415,100 183,859,818 5.1916 3.532 3.525 3.532 3.369 3.559 52,237,554 3.5197 4.20%
2020-02-28 0 5.000 5.000 5.010 4.980 5.120 34,567,926 173,644,314 5.0233 3.390 3.390 3.397 3.376 3.471 50,987,966 3.4056 -3.66%
2020-02-27 0 5.190 5.190 5.200 5.060 5.210 38,834,200 200,538,178 5.1640 3.519 3.519 3.525 3.430 3.532 57,280,754 3.5010 2.77%
2020-02-26 0 5.050 5.050 5.060 4.940 5.200 47,593,450 241,813,183 5.0808 3.424 3.424 3.430 3.349 3.525 70,200,717 3.4446 0.60%
2020-02-25 0 5.020 5.020 5.030 5.000 5.160 25,842,568 130,033,880 5.0318 3.403 3.403 3.410 3.390 3.498 38,117,993 3.4114 -1.95%
2020-02-24 0 5.120 5.120 5.130 5.090 5.220 27,600,811 141,446,691 5.1247 3.471 3.471 3.478 3.451 3.539 40,711,416 3.4744 -3.03%
2020-02-21 0 5.280 5.280 5.290 5.280 5.370 15,509,900 82,414,098 5.3136 3.580 3.580 3.586 3.580 3.641 22,877,226 3.6025 -0.75%
2020-02-20 0 5.320 5.320 5.330 5.290 5.370 7,957,408 42,380,390 5.3259 3.607 3.607 3.614 3.586 3.641 11,737,240 3.6108 -0.37%
2020-02-19 0 5.340 5.340 5.350 5.300 5.400 27,700,530 148,723,470 5.3690 3.620 3.620 3.627 3.593 3.661 40,858,502 3.6400 -0.19%
2020-02-18 0 5.350 5.350 5.370 5.320 5.400 10,850,656 58,160,503 5.3601 3.627 3.627 3.641 3.607 3.661 16,004,804 3.6339 -0.37%
2020-02-17 0 5.370 5.370 5.380 5.290 5.430 12,885,150 69,413,462 5.3871 3.641 3.641 3.647 3.586 3.681 19,005,699 3.6522 1.51%
2020-02-14 0 5.290 5.290 5.300 5.260 5.370 10,403,891 55,145,773 5.3005 3.586 3.586 3.593 3.566 3.641 15,345,822 3.5935 -0.19%
2020-02-13 0 5.300 5.300 5.320 5.300 5.420 9,917,932 52,933,872 5.3372 3.593 3.593 3.607 3.593 3.675 14,629,029 3.6184 -0.56%
2020-02-12 0 5.330 5.330 5.340 5.300 5.390 9,991,552 53,397,434 5.3443 3.614 3.614 3.620 3.593 3.654 14,737,619 3.6232 0.38%
2020-02-11 0 5.310 5.310 5.320 5.300 5.380 9,639,635 51,342,544 5.3262 3.600 3.600 3.607 3.593 3.647 14,218,538 3.6110 0.95%
2020-02-10 0 5.260 5.260 5.280 5.160 5.330 11,246,403 59,232,807 5.2668 3.566 3.566 3.580 3.498 3.614 16,588,534 3.5707 -0.19%
2020-02-07 0 5.270 5.260 5.270 5.190 5.320 8,473,453 44,625,482 5.2665 3.573 3.566 3.573 3.519 3.607 12,498,411 3.5705 -0.57%
2020-02-06 0 5.300 5.300 5.310 5.170 5.330 17,776,505 93,759,323 5.2743 3.593 3.593 3.600 3.505 3.614 26,220,486 3.5758 4.13%
2020-02-05 0 5.090 5.090 5.100 5.050 5.190 32,288,232 164,880,401 5.1065 3.451 3.451 3.458 3.424 3.519 47,625,399 3.4620 -0.20%
2020-02-04 0 5.100 5.100 5.110 5.010 5.170 18,713,051 95,457,003 5.1011 3.458 3.458 3.464 3.397 3.505 27,601,899 3.4583 -0.20%
2020-02-03 0 5.110 5.110 5.120 5.040 5.190 24,128,948 123,463,965 5.1168 3.464 3.464 3.471 3.417 3.519 35,590,390 3.4690 -0.78%
2020-01-31 0 5.150 5.150 5.160 5.130 5.270 24,968,640 129,590,980 5.1901 3.492 3.492 3.498 3.478 3.573 36,828,943 3.5187 -0.19%
2020-01-30 0 5.160 5.150 5.160 5.120 5.290 19,334,400 100,065,498 5.1755 3.498 3.492 3.498 3.471 3.586 28,518,394 3.5088 -2.64%
2020-01-29 0 5.300 5.290 5.300 5.140 5.310 14,697,450 77,187,871 5.2518 3.593 3.586 3.593 3.485 3.600 21,678,856 3.5605 -3.81%
2020-01-24 0 5.510 5.500 5.510 5.440 5.530 2,351,431 12,883,898 5.4792 3.736 3.729 3.736 3.688 3.749 3,468,379 3.7147 -0.18%
2020-01-23 0 5.520 5.510 5.520 5.470 5.610 10,832,890 59,872,259 5.5269 3.742 3.736 3.742 3.708 3.803 15,978,599 3.7470 -3.33%
2020-01-22 0 5.710 5.710 5.720 5.590 5.720 10,423,473 59,111,796 5.6710 3.871 3.871 3.878 3.790 3.878 15,374,706 3.8447 1.60%
2020-01-21 0 5.620 5.620 5.630 5.620 5.760 14,484,249 82,265,096 5.6796 3.810 3.810 3.817 3.810 3.905 21,364,382 3.8506 -3.44%
2020-01-20 0 5.820 5.820 5.830 5.770 5.880 11,663,598 67,872,001 5.8191 3.946 3.946 3.953 3.912 3.986 17,203,900 3.9452 -0.51%
2020-01-17 0 5.850 5.840 5.850 5.760 5.880 11,924,604 69,557,022 5.8331 3.966 3.959 3.966 3.905 3.986 17,588,886 3.9546 0.52%
2020-01-16 0 5.820 5.810 5.820 5.770 5.880 14,502,870 84,425,124 5.8213 3.946 3.939 3.946 3.912 3.986 21,391,849 3.9466 -1.02%
2020-01-15 0 5.880 5.870 5.880 5.830 5.920 7,436,870 43,675,781 5.8729 3.986 3.980 3.986 3.953 4.014 10,969,442 3.9816 -0.17%
2020-01-14 0 5.890 5.880 5.890 5.870 5.960 14,303,900 84,385,158 5.8995 3.993 3.986 3.993 3.980 4.041 21,098,366 3.9996 0.86%
2020-01-13 0 5.840 5.830 5.840 5.800 5.920 14,327,382 83,748,773 5.8454 3.959 3.953 3.959 3.932 4.014 21,133,002 3.9629 0.00%
2020-01-10 0 5.840 5.840 5.850 5.640 5.860 10,327,341 60,178,782 5.8271 3.959 3.959 3.966 3.824 3.973 15,232,910 3.9506 0.52%
2020-01-09 0 5.810 5.810 5.820 5.740 5.850 16,825,577 97,167,546 5.7750 3.939 3.939 3.946 3.892 3.966 24,817,860 3.9152 1.57%
2020-01-08 0 5.720 5.720 5.730 5.690 5.820 16,056,819 92,295,831 5.7481 3.878 3.878 3.885 3.858 3.946 23,683,936 3.8970 -2.05%
2020-01-07 0 5.840 5.840 5.850 5.820 5.950 10,953,450 64,017,362 5.8445 3.959 3.959 3.966 3.946 4.034 16,156,426 3.9623 -0.68%
2020-01-06 0 5.880 5.880 5.890 5.860 6.000 15,706,203 93,038,041 5.9236 3.986 3.986 3.993 3.973 4.068 23,166,774 4.0160 -1.84%
2020-01-03 0 5.990 5.980 5.990 5.950 6.100 24,475,986 146,785,965 5.9971 4.061 4.054 4.061 4.034 4.136 36,102,274 4.0658 0.34%
2020-01-02 0 5.970 5.960 5.970 5.670 5.980 23,491,470 139,012,778 5.9176 4.047 4.041 4.047 3.844 4.054 34,650,105 4.0119 5.11%
2019-12-31 0 5.680 5.670 5.680 5.660 5.780 5,425,280 30,927,029 5.7005 3.851 3.844 3.851 3.837 3.919 8,002,331 3.8648 -1.39%
2019-12-30 0 5.760 5.750 5.760 5.680 5.780 9,144,645 52,573,662 5.7491 3.905 3.898 3.905 3.851 3.919 13,488,424 3.8977 0.52%
2019-12-27 0 5.730 5.720 5.730 5.640 5.750 14,385,100 82,295,727 5.7209 3.885 3.878 3.885 3.824 3.898 21,218,137 3.8786 0.53%
2019-12-24 0 5.700 5.690 5.700 5.660 5.730 4,192,425 23,881,370 5.6963 3.864 3.858 3.864 3.837 3.885 6,183,860 3.8619 0.53%
2019-12-23 0 5.670 5.670 5.680 5.630 5.740 22,560,265 128,539,186 5.6976 3.844 3.844 3.851 3.817 3.892 33,276,570 3.8628 -1.05%
2019-12-20 0 5.730 5.720 5.730 5.650 5.730 19,372,501 110,531,013 5.7056 3.885 3.878 3.885 3.830 3.885 28,574,593 3.8682 0.53%
2019-12-19 0 5.700 5.690 5.700 5.620 5.710 15,258,359 86,440,047 5.6651 3.864 3.858 3.864 3.810 3.871 22,506,201 3.8407 0.00%
2019-12-18 0 5.700 5.690 5.700 5.600 5.720 38,451,268 217,882,443 5.6665 3.864 3.858 3.864 3.797 3.878 56,715,926 3.8416 1.24%
2019-12-17 0 5.630 5.610 5.630 5.340 5.640 36,154,850 200,574,402 5.5476 3.817 3.803 3.817 3.620 3.824 53,328,691 3.7611 5.04%
2019-12-16 0 5.360 5.350 5.360 5.330 5.450 14,337,300 76,956,319 5.3676 3.634 3.627 3.634 3.614 3.695 21,147,632 3.6390 -0.56%
2019-12-13 0 5.390 5.390 5.400 5.290 5.420 16,937,748 90,841,145 5.3632 3.654 3.654 3.661 3.586 3.675 24,983,313 3.6361 1.70%
2019-12-12 0 5.300 5.290 5.300 5.130 5.320 18,292,087 96,265,855 5.2627 3.593 3.586 3.593 3.478 3.607 26,980,974 3.5679 2.51%
2019-12-11 0 5.170 5.160 5.170 5.070 5.200 7,835,780 40,411,784 5.1573 3.505 3.498 3.505 3.437 3.525 11,557,838 3.4965 1.37%
2019-12-10 0 5.100 5.090 5.100 5.060 5.190 9,696,006 49,446,708 5.0997 3.458 3.451 3.458 3.430 3.519 14,301,686 3.4574 -1.54%
2019-12-09 0 5.180 5.170 5.180 5.140 5.240 8,995,100 46,659,600 5.1872 3.512 3.505 3.512 3.485 3.553 13,267,844 3.5167 1.37%
2019-12-06 0 5.110 5.100 5.110 5.100 5.160 10,112,853 51,829,782 5.1251 3.464 3.458 3.464 3.458 3.498 14,916,539 3.4747 0.79%
2019-12-05 0 5.070 5.060 5.070 5.060 5.130 8,605,100 43,728,302 5.0817 3.437 3.430 3.437 3.430 3.478 12,692,591 3.4452 0.20%
2019-12-04 0 5.060 5.060 5.070 5.050 5.160 11,285,950 57,269,050 5.0744 3.430 3.430 3.437 3.424 3.498 16,646,866 3.4402 -1.36%
2019-12-03 0 5.130 5.130 5.140 5.070 5.170 9,601,527 49,357,977 5.1406 3.478 3.478 3.485 3.437 3.505 14,162,329 3.4852 -0.19%
2019-12-02 0 5.140 5.140 5.150 5.120 5.180 10,309,909 53,103,357 5.1507 3.485 3.485 3.492 3.471 3.512 15,207,198 3.4920 -0.19%
2019-11-29 0 5.150 5.140 5.150 5.110 5.250 11,625,791 59,745,157 5.1390 3.492 3.485 3.492 3.464 3.559 17,148,134 3.4841 -1.15%
2019-11-28 0 5.210 5.210 5.220 5.190 5.290 7,728,050 40,375,244 5.2245 3.532 3.532 3.539 3.519 3.586 11,398,935 3.5420 -1.33%
2019-11-27 0 5.280 5.270 5.280 5.240 5.400 10,048,349 52,979,681 5.2725 3.580 3.573 3.580 3.553 3.661 14,821,395 3.5745 -0.94%
2019-11-26 0 5.330 5.330 5.340 5.290 5.370 28,401,589 151,256,736 5.3256 3.614 3.614 3.620 3.586 3.641 41,892,570 3.6106 1.33%
2019-11-25 0 5.260 5.250 5.260 5.080 5.290 11,981,525 62,715,855 5.2344 3.566 3.559 3.566 3.444 3.586 17,672,845 3.5487 3.75%
2019-11-22 0 5.070 5.070 5.080 5.030 5.120 6,254,510 31,693,475 5.0673 3.437 3.437 3.444 3.410 3.471 9,225,452 3.4354 0.40%
2019-11-21 0 5.050 5.050 5.060 5.010 5.070 8,092,899 40,852,561 5.0480 3.424 3.424 3.430 3.397 3.437 11,937,090 3.4223 -1.37%
2019-11-20 0 5.120 5.100 5.120 5.070 5.170 11,086,711 56,595,554 5.1048 3.471 3.458 3.471 3.437 3.505 16,352,987 3.4609 -0.58%
2019-11-19 0 5.150 5.150 5.160 5.060 5.170 5,110,307 26,295,745 5.1456 3.492 3.492 3.498 3.430 3.505 7,537,743 3.4885 1.18%
2019-11-18 0 5.090 5.080 5.090 5.050 5.120 9,083,953 46,184,182 5.0842 3.451 3.444 3.451 3.424 3.471 13,398,903 3.4469 0.00%
2019-11-15 0 5.090 5.090 5.100 5.090 5.170 8,991,688 46,013,975 5.1174 3.451 3.451 3.458 3.451 3.505 13,262,811 3.4694 -0.59%
2019-11-14 0 5.120 5.110 5.120 5.120 5.210 12,306,539 63,398,075 5.1516 3.471 3.464 3.471 3.471 3.532 18,152,243 3.4926 -1.35%
2019-11-13 0 5.190 5.180 5.190 5.160 5.280 17,977,493 93,422,970 5.1967 3.519 3.512 3.519 3.498 3.580 26,516,945 3.5231 -2.26%
2019-11-12 0 5.310 5.310 5.320 5.260 5.350 11,698,971 62,000,601 5.2997 3.600 3.600 3.607 3.566 3.627 17,256,075 3.5930 -0.93%
2019-11-11 0 5.360 5.350 5.360 5.310 5.510 24,869,310 135,752,023 5.4586 3.634 3.627 3.634 3.600 3.736 36,682,430 3.7007 -3.60%
2019-11-08 0 5.560 5.560 5.570 5.500 5.640 9,443,435 52,674,192 5.5779 3.769 3.769 3.776 3.729 3.824 13,929,142 3.7816 0.91%
2019-11-07 0 5.510 5.500 5.510 5.450 5.520 9,992,185 54,803,726 5.4847 3.736 3.729 3.736 3.695 3.742 14,738,552 3.7184 0.18%
2019-11-06 0 5.500 5.500 5.510 5.470 5.600 18,010,506 99,092,299 5.5019 3.729 3.729 3.736 3.708 3.797 26,565,640 3.7301 -1.26%
2019-11-05 0 5.570 5.560 5.570 5.420 5.580 16,821,178 92,917,891 5.5239 3.776 3.769 3.776 3.675 3.783 24,811,371 3.7450 2.58%
2019-11-04 0 5.430 5.430 5.440 5.320 5.470 13,530,485 73,501,231 5.4323 3.681 3.681 3.688 3.607 3.708 19,957,573 3.6829 1.88%
2019-11-01 0 5.330 5.320 5.330 5.210 5.350 11,738,730 62,143,473 5.2939 3.614 3.607 3.614 3.532 3.627 17,314,720 3.5891 1.52%
2019-10-31 0 5.250 5.250 5.260 5.230 5.400 31,935,100 168,815,505 5.2862 3.559 3.559 3.566 3.546 3.661 47,104,527 3.5838 -1.13%
2019-10-30 0 5.310 5.300 5.310 5.250 5.370 11,925,760 63,172,701 5.2972 3.600 3.593 3.600 3.559 3.641 17,590,591 3.5913 -1.12%
2019-10-29 0 5.370 5.370 5.380 5.360 5.460 8,168,184 44,043,586 5.3921 3.641 3.641 3.647 3.634 3.702 12,048,136 3.6556 -0.37%
2019-10-28 0 5.390 5.380 5.390 5.370 5.480 15,410,900 82,935,229 5.3816 3.654 3.647 3.654 3.641 3.715 22,731,200 3.6485 0.56%
2019-10-25 0 5.360 5.360 5.370 5.310 5.430 7,222,000 38,621,950 5.3478 3.634 3.634 3.641 3.600 3.681 10,652,507 3.6256 -1.29%
2019-10-24 0 5.430 5.420 5.430 5.330 5.430 9,593,764 51,826,300 5.4021 3.681 3.675 3.681 3.614 3.681 14,150,878 3.6624 2.07%
2019-10-23 0 5.320 5.310 5.320 5.290 5.380 5,390,300 28,623,110 5.3101 3.607 3.600 3.607 3.586 3.647 7,950,735 3.6001 -0.56%
2019-10-22 0 5.350 5.340 5.350 5.320 5.400 5,805,630 31,059,276 5.3499 3.627 3.620 3.627 3.607 3.661 8,563,350 3.6270 0.19%
2019-10-21 0 5.340 5.330 5.340 5.300 5.360 9,165,550 48,938,571 5.3394 3.620 3.614 3.620 3.593 3.634 13,519,259 3.6199 -0.37%
2019-10-18 0 5.360 5.350 5.360 5.330 5.460 5,611,919 30,175,194 5.3770 3.634 3.627 3.634 3.614 3.702 8,277,625 3.6454 0.00%
2019-10-17 0 5.360 5.350 5.360 5.310 5.370 5,658,400 30,277,496 5.3509 3.634 3.627 3.634 3.600 3.641 8,346,185 3.6277 0.94%
2019-10-16 0 5.310 5.310 5.320 5.290 5.400 8,846,600 47,106,262 5.3248 3.600 3.600 3.607 3.586 3.661 13,048,805 3.6100 -0.38%
2019-10-15 0 5.330 5.330 5.340 5.330 5.450 7,612,262 40,741,770 5.3521 3.614 3.614 3.620 3.614 3.695 11,228,147 3.6285 -1.66%
2019-10-14 0 5.420 5.420 5.430 5.420 5.520 5,925,691 32,346,564 5.4587 3.675 3.675 3.681 3.675 3.742 8,740,441 3.7008 -0.37%
2019-10-11 0 5.440 5.430 5.440 5.360 5.450 6,150,310 33,311,421 5.4162 3.688 3.681 3.688 3.634 3.695 9,071,756 3.6720 2.64%
2019-10-10 0 5.300 5.300 5.310 5.260 5.370 3,587,200 19,042,955 5.3086 3.593 3.593 3.600 3.566 3.641 5,291,149 3.5990 0.38%
2019-10-09 0 5.280 5.270 5.280 5.240 5.320 6,496,514 34,348,217 5.2872 3.580 3.573 3.580 3.553 3.607 9,582,410 3.5845 0.19%
2019-10-08 0 5.270 5.270 5.280 5.260 5.360 12,497,094 66,198,800 5.2971 3.573 3.573 3.580 3.566 3.634 18,433,313 3.5913 -0.94%
2019-10-04 0 5.320 5.320 5.330 5.280 5.490 7,906,000 42,174,513 5.3345 3.607 3.607 3.614 3.580 3.722 11,661,413 3.6166 -2.21%
2019-10-03 0 5.440 5.430 5.440 5.320 5.460 5,637,198 30,386,602 5.3904 3.688 3.681 3.688 3.607 3.702 8,314,912 3.6545 0.00%
2019-10-02 0 5.440 5.440 5.450 5.400 5.500 4,984,900 27,196,717 5.4558 3.688 3.688 3.695 3.661 3.729 7,352,767 3.6988 -0.55%
2019-09-30 0 5.470 5.460 5.470 5.370 5.480 7,832,200 42,666,076 5.4475 3.708 3.702 3.708 3.641 3.715 11,552,557 3.6932 -0.55%
2019-09-27 0 5.500 5.490 5.500 5.470 5.600 9,038,418 49,702,315 5.4990 3.729 3.722 3.729 3.708 3.797 13,331,738 3.7281 0.00%
2019-09-26 0 5.500 5.500 5.510 5.460 5.580 9,674,307 53,273,272 5.5067 3.729 3.729 3.736 3.702 3.783 14,269,680 3.7333 0.00%
2019-09-25 0 5.500 5.500 5.510 5.420 5.570 23,747,953 130,548,884 5.4973 3.729 3.729 3.736 3.675 3.776 35,028,420 3.7269 -1.61%
2019-09-24 0 5.590 5.580 5.590 5.520 5.690 8,761,522 48,858,204 5.5765 3.790 3.783 3.790 3.742 3.858 12,923,315 3.7806 -0.89%
2019-09-23 0 5.640 5.630 5.640 5.570 5.850 14,859,093 83,689,018 5.6322 3.824 3.817 3.824 3.776 3.966 21,917,280 3.8184 -3.42%
2019-09-20 0 5.840 5.820 5.840 5.650 5.840 32,169,415 186,235,975 5.7892 3.959 3.946 3.959 3.830 3.959 47,450,143 3.9249 3.36%
2019-09-19 0 5.650 5.640 5.650 5.600 5.770 10,019,502 56,676,574 5.6566 3.830 3.824 3.830 3.797 3.912 14,778,845 3.8350 -1.40%
2019-09-18 0 5.730 5.720 5.730 5.710 5.770 3,428,297 19,662,653 5.7354 3.885 3.878 3.885 3.871 3.912 5,056,765 3.8884 -0.35%
2019-09-17 0 5.750 5.740 5.750 5.710 5.820 18,842,622 108,417,157 5.7538 3.898 3.892 3.898 3.871 3.946 27,793,017 3.9009 -1.03%
2019-09-16 0 5.810 5.790 5.810 5.730 5.820 12,166,486 70,299,624 5.7781 3.939 3.925 3.939 3.885 3.946 17,945,664 3.9174 0.00%
2019-09-13 0 5.810 5.800 5.810 5.740 5.840 8,353,272 48,425,563 5.7972 3.939 3.932 3.939 3.892 3.959 12,321,143 3.9303 1.40%
2019-09-12 0 5.730 5.730 5.740 5.700 5.830 12,663,438 72,899,273 5.7567 3.885 3.885 3.892 3.864 3.953 18,678,672 3.9028 1.06%
2019-09-11 0 5.670 5.660 5.670 5.610 5.690 9,544,726 53,956,290 5.6530 3.844 3.837 3.844 3.803 3.858 14,078,547 3.8325 1.43%
2019-09-10 0 5.590 5.590 5.600 5.540 5.650 10,113,349 56,637,878 5.6003 3.790 3.790 3.797 3.756 3.830 14,917,270 3.7968 0.36%
2019-09-09 0 5.570 5.570 5.580 5.550 5.620 7,014,543 39,171,874 5.5844 3.776 3.776 3.783 3.763 3.810 10,346,507 3.7860 -0.36%
2019-09-06 0 5.590 5.580 5.590 5.510 5.620 21,398,682 119,502,902 5.5846 3.790 3.783 3.790 3.736 3.810 31,563,226 3.7861 2.38%
2019-09-05 0 5.460 5.460 5.470 5.380 5.540 21,072,500 115,419,350 5.4772 3.702 3.702 3.708 3.647 3.756 31,082,105 3.7134 1.49%
2019-09-04 0 5.380 5.380 5.390 5.250 5.430 18,711,569 100,285,664 5.3596 3.647 3.647 3.654 3.559 3.681 27,599,713 3.6336 1.70%
2019-09-03 0 5.290 5.280 5.290 5.270 5.420 11,432,050 60,600,902 5.3010 3.586 3.580 3.586 3.573 3.675 16,862,365 3.5939 -2.40%
2019-09-02 0 5.420 5.420 5.430 5.360 5.450 12,160,350 65,966,105 5.4247 3.675 3.675 3.681 3.634 3.695 17,936,613 3.6777 0.56%
2019-08-30 0 5.390 5.380 5.390 5.350 5.480 32,520,099 175,802,290 5.4060 3.654 3.647 3.654 3.627 3.715 47,967,405 3.6650 1.89%
2019-08-29 0 5.290 5.290 5.300 5.220 5.340 15,902,148 84,105,256 5.2889 3.586 3.586 3.593 3.539 3.620 23,455,795 3.5857 -0.19%
2019-08-28 0 5.300 5.290 5.300 5.290 5.370 14,312,650 76,115,156 5.3180 3.593 3.586 3.593 3.586 3.641 21,111,273 3.6054 0.38%
2019-08-27 0 5.280 5.280 5.290 5.190 5.330 41,495,875 218,553,716 5.2669 3.580 3.580 3.586 3.519 3.614 61,206,746 3.5707 0.57%
2019-08-26 0 5.250 5.240 5.250 5.160 5.530 63,550,750 341,568,039 5.3747 3.559 3.553 3.559 3.498 3.749 93,737,862 3.6439 -6.58%
2019-08-23 0 5.620 5.620 5.630 5.600 5.690 7,545,000 42,525,102 5.6362 3.810 3.810 3.817 3.797 3.858 11,128,935 3.8211 -0.53%
2019-08-22 0 5.650 5.650 5.660 5.600 5.700 9,234,350 52,151,628 5.6476 3.830 3.830 3.837 3.797 3.864 13,620,740 3.8288 0.00%
2019-08-21 0 5.650 5.640 5.650 5.600 5.680 11,650,626 65,680,029 5.6375 3.830 3.824 3.830 3.797 3.851 17,184,766 3.8220 0.71%
2019-08-20 0 5.610 5.610 5.620 5.470 5.660 18,841,800 105,138,960 5.5801 3.803 3.803 3.810 3.708 3.837 27,791,805 3.7831 0.54%
2019-08-19 0 5.580 5.580 5.590 5.500 5.640 10,256,800 57,332,152 5.5897 3.783 3.783 3.790 3.729 3.824 15,128,862 3.7896 1.45%
2019-08-16 0 5.500 5.490 5.500 5.470 5.540 18,203,100 100,112,858 5.4998 3.729 3.722 3.729 3.708 3.756 26,849,717 3.7286 -1.43%
2019-08-15 0 5.580 5.570 5.580 5.510 5.640 7,258,646 40,392,555 5.5648 3.783 3.776 3.783 3.736 3.824 10,706,561 3.7727 0.36%
2019-08-14 0 5.560 5.560 5.570 5.550 5.700 7,102,635 39,713,363 5.5914 3.769 3.769 3.776 3.763 3.864 10,476,443 3.7907 -0.54%
2019-08-13 0 5.590 5.580 5.590 5.530 5.650 10,825,678 60,341,465 5.5739 3.790 3.783 3.790 3.749 3.830 15,967,961 3.7789 -1.06%
2019-08-12 0 5.650 5.650 5.660 5.650 5.720 5,653,525 32,098,175 5.6776 3.830 3.830 3.837 3.830 3.878 8,338,994 3.8492 -1.05%
2019-08-09 0 5.710 5.700 5.710 5.660 5.720 11,127,700 63,446,824 5.7017 3.871 3.864 3.871 3.837 3.878 16,413,446 3.8655 0.71%
2019-08-08 0 5.670 5.670 5.680 5.640 5.730 15,882,973 90,250,290 5.6822 3.844 3.844 3.851 3.824 3.885 23,427,512 3.8523 0.35%
2019-08-07 0 5.650 5.640 5.650 5.620 5.770 12,879,070 72,944,711 5.6638 3.830 3.824 3.830 3.810 3.912 18,996,731 3.8399 -0.88%
2019-08-06 0 5.700 5.700 5.710 5.680 5.880 22,369,103 127,932,445 5.7192 3.864 3.864 3.871 3.851 3.986 32,994,605 3.8774 -3.39%
2019-08-05 0 5.900 5.890 5.900 5.870 6.030 17,317,931 102,581,101 5.9234 4.000 3.993 4.000 3.980 4.088 25,544,086 4.0158 -2.48%
2019-08-02 0 6.050 6.040 6.050 6.020 6.100 12,850,750 77,680,515 6.0448 4.102 4.095 4.102 4.081 4.136 18,954,958 4.0982 -1.63%
2019-08-01 0 6.150 6.150 6.160 6.110 6.180 12,821,500 78,768,611 6.1435 4.169 4.169 4.176 4.142 4.190 18,911,814 4.1650 -0.65%
2019-07-31 0 6.190 6.180 6.190 6.120 6.190 7,972,610 49,114,686 6.1604 4.197 4.190 4.197 4.149 4.197 11,759,663 4.1765 0.00%
2019-07-30 0 6.190 6.190 6.200 6.190 6.260 3,647,004 22,663,794 6.2144 4.197 4.197 4.203 4.197 4.244 5,379,360 4.2131 -0.96%
2019-07-29 0 6.250 6.240 6.250 6.190 6.300 5,311,525 33,148,801 6.2409 4.237 4.230 4.237 4.197 4.271 7,834,542 4.2311 -0.32%
2019-07-26 0 6.270 6.270 6.280 6.200 6.340 11,409,788 71,675,903 6.2820 4.251 4.251 4.258 4.203 4.298 16,829,528 4.2589 -0.32%
2019-07-25 0 6.290 6.280 6.290 6.250 6.300 3,943,398 24,736,472 6.2729 4.264 4.258 4.264 4.237 4.271 5,816,543 4.2528 0.48%
2019-07-24 0 6.260 6.250 6.260 6.230 6.320 4,381,385 27,500,581 6.2767 4.244 4.237 4.244 4.224 4.285 6,462,578 4.2554 -0.16%
2019-07-23 0 6.270 6.270 6.280 6.180 6.310 9,508,307 59,554,941 6.2635 4.251 4.251 4.258 4.190 4.278 14,024,828 4.2464 1.13%
2019-07-22 0 6.200 6.190 6.200 6.190 6.340 11,997,000 74,730,890 6.2291 4.203 4.197 4.203 4.197 4.298 17,695,670 4.2231 -1.59%
2019-07-19 0 6.300 6.300 6.320 6.300 6.380 15,164,487 95,900,534 6.3240 4.271 4.271 4.285 4.271 4.325 22,367,739 4.2874 -0.63%
2019-07-18 0 6.340 6.330 6.340 6.310 6.390 8,751,100 55,393,802 6.3299 4.298 4.292 4.298 4.278 4.332 12,907,942 4.2915 -0.31%
2019-07-17 0 6.360 6.360 6.380 6.330 6.390 9,462,962 60,207,958 6.3625 4.312 4.312 4.325 4.292 4.332 13,957,944 4.3135 -0.31%
2019-07-16 0 6.380 6.370 6.380 6.330 6.430 7,920,995 50,534,759 6.3798 4.325 4.319 4.325 4.292 4.359 11,683,531 4.3253 0.31%
2019-07-15 0 6.360 6.350 6.360 6.300 6.370 7,602,950 48,159,849 6.3344 4.312 4.305 4.312 4.271 4.319 11,214,412 4.2945 -0.31%
2019-07-12 0 6.380 6.360 6.380 6.330 6.430 4,114,670 26,232,605 6.3754 4.325 4.312 4.325 4.292 4.359 6,069,171 4.3223 -0.16%
2019-07-11 0 6.390 6.390 6.400 6.370 6.490 5,342,883 34,266,577 6.4135 4.332 4.332 4.339 4.319 4.400 7,880,795 4.3481 0.31%
2019-07-10 0 6.370 6.350 6.370 6.320 6.430 8,720,150 55,555,023 6.3709 4.319 4.305 4.319 4.285 4.359 12,862,291 4.3192 0.31%
2019-07-09 0 6.350 6.350 6.360 6.330 6.450 12,042,200 76,552,914 6.3571 4.305 4.305 4.312 4.292 4.373 17,762,341 4.3098 -2.16%
2019-07-08 0 6.490 6.490 6.500 6.430 6.550 10,667,022 69,041,753 6.4724 4.400 4.400 4.407 4.359 4.441 15,733,942 4.3881 -0.31%
2019-07-05 0 6.510 6.510 6.520 6.510 6.580 5,345,127 34,955,505 6.5397 4.414 4.414 4.420 4.414 4.461 7,884,105 4.4337 -0.46%
2019-07-04 0 6.540 6.540 6.550 6.520 6.640 6,509,603 42,801,308 6.5751 4.434 4.434 4.441 4.420 4.502 9,601,716 4.4577 -1.21%
2019-07-03 0 6.620 6.620 6.630 6.550 6.640 12,391,201 81,739,245 6.5966 4.488 4.488 4.495 4.441 4.502 18,277,120 4.4722 -0.30%
2019-07-02 0 6.640 6.620 6.640 6.520 6.670 14,752,850 97,747,255 6.6257 4.502 4.488 4.502 4.420 4.522 21,760,571 4.4919 1.68%
2019-06-28 0 6.530 6.530 6.540 6.500 6.570 7,588,518 49,529,455 6.5269 4.427 4.427 4.434 4.407 4.454 11,193,124 4.4250 0.32%
2019-06-27 0 6.680 6.680 6.690 6.630 6.750 7,366,093 49,329,113 6.6968 4.413 4.413 4.420 4.380 4.459 11,150,108 4.4241 0.75%
2019-06-26 0 6.630 6.620 6.630 6.600 6.710 10,399,800 68,973,703 6.6322 4.380 4.373 4.380 4.360 4.433 15,742,252 4.3814 0.00%
2019-06-25 0 6.630 6.630 6.640 6.630 6.770 8,095,050 53,799,742 6.6460 4.380 4.380 4.387 4.380 4.472 12,253,535 4.3905 -1.19%
2019-06-24 0 6.710 6.700 6.710 6.680 6.750 5,809,227 38,974,852 6.7091 4.433 4.426 4.433 4.413 4.459 8,793,468 4.4323 0.45%
2019-06-21 0 6.680 6.680 6.700 6.680 6.800 20,353,391 136,385,118 6.7009 4.413 4.413 4.426 4.413 4.492 30,809,073 4.4268 -1.18%
2019-06-20 0 6.760 6.760 6.770 6.700 6.810 8,750,831 59,027,969 6.7454 4.466 4.466 4.472 4.426 4.499 13,246,195 4.4562 0.45%
2019-06-19 0 6.730 6.720 6.730 6.680 6.780 13,093,771 88,141,272 6.7315 4.446 4.439 4.446 4.413 4.479 19,820,135 4.4471 1.05%
2019-06-18 0 6.660 6.650 6.660 6.580 6.720 11,235,912 74,811,333 6.6582 4.400 4.393 4.400 4.347 4.439 17,007,880 4.3986 0.76%
2019-06-17 0 6.610 6.610 6.630 6.600 6.690 9,519,052 63,181,526 6.6374 4.367 4.367 4.380 4.360 4.420 14,409,057 4.3848 -0.90%
2019-06-14 0 6.670 6.670 6.680 6.630 6.770 9,156,364 61,098,359 6.6728 4.406 4.406 4.413 4.380 4.472 13,860,054 4.4082 -0.30%
2019-06-13 0 6.690 6.690 6.700 6.620 6.780 12,581,624 84,099,119 6.6843 4.420 4.420 4.426 4.373 4.479 19,044,894 4.4158 -1.18%
2019-06-12 0 6.770 6.760 6.770 6.700 6.820 8,367,177 56,642,632 6.7696 4.472 4.466 4.472 4.426 4.505 12,665,456 4.4722 -0.15%
2019-06-11 0 6.780 6.780 6.790 6.540 6.830 29,400,695 198,903,847 6.7653 4.479 4.479 4.486 4.321 4.512 44,504,042 4.4693 3.67%
2019-06-10 0 6.540 6.530 6.540 6.500 6.570 17,626,485 115,014,375 6.5251 4.321 4.314 4.321 4.294 4.340 26,681,336 4.3107 0.31%
2019-06-06 0 6.520 6.510 6.520 6.460 6.570 11,349,199 73,790,153 6.5018 4.307 4.301 4.307 4.268 4.340 17,179,364 4.2953 -0.46%
2019-06-05 0 6.550 6.540 6.550 6.520 6.700 11,703,499 76,853,615 6.5667 4.327 4.321 4.327 4.307 4.426 17,715,670 4.3382 -1.36%
2019-06-04 0 6.640 6.620 6.640 6.580 6.700 7,022,757 46,571,496 6.6315 4.387 4.373 4.387 4.347 4.426 10,630,397 4.3810 -0.45%
2019-06-03 0 6.670 6.660 6.670 6.610 6.720 7,331,800 48,832,914 6.6604 4.406 4.400 4.406 4.367 4.439 11,098,198 4.4001 -0.74%
2019-05-31 0 6.720 6.710 6.720 6.580 6.760 15,782,724 105,888,708 6.7092 4.439 4.433 4.439 4.347 4.466 23,890,422 4.4323 1.66%
2019-05-30 0 6.610 6.600 6.610 6.470 6.630 8,508,350 55,764,284 6.5541 4.367 4.360 4.367 4.274 4.380 12,879,150 4.3298 1.23%
2019-05-29 0 6.530 6.520 6.530 6.490 6.590 11,371,419 74,323,327 6.5360 4.314 4.307 4.314 4.287 4.354 17,212,998 4.3179 -0.76%
2019-05-28 0 6.580 6.560 6.580 6.520 6.600 35,211,891 231,326,850 6.5696 4.347 4.334 4.347 4.307 4.360 53,300,491 4.3401 0.46%
2019-05-27 0 6.550 6.540 6.550 6.530 6.660 8,494,989 55,792,612 6.5677 4.327 4.321 4.327 4.314 4.400 12,858,926 4.3388 -0.46%
2019-05-24 0 6.580 6.570 6.580 6.530 6.700 8,837,361 57,999,978 6.5630 4.347 4.340 4.347 4.314 4.426 13,377,177 4.3357 -0.30%
2019-05-23 0 6.600 6.570 6.600 6.550 6.770 21,073,023 138,999,325 6.5961 4.360 4.340 4.360 4.327 4.472 31,898,386 4.3576 -1.35%
2019-05-22 0 6.690 6.670 6.690 6.650 6.830 12,719,944 85,074,962 6.6883 4.420 4.406 4.420 4.393 4.512 19,254,270 4.4185 -1.33%
2019-05-21 0 6.780 6.780 6.790 6.770 6.910 20,830,940 142,031,447 6.8183 4.479 4.479 4.486 4.472 4.565 31,531,943 4.5044 -1.45%
2019-05-20 0 6.880 6.870 6.880 6.830 6.910 23,032,116 158,357,653 6.8755 4.545 4.539 4.545 4.512 4.565 34,863,879 4.5422 1.03%
2019-05-17 0 6.810 6.800 6.810 6.740 6.900 30,682,716 209,435,256 6.8258 4.499 4.492 4.499 4.453 4.558 46,444,647 4.5094 1.34%
2019-05-16 0 6.720 6.720 6.730 6.650 6.740 17,324,884 116,212,413 6.7078 4.439 4.439 4.446 4.393 4.453 26,224,801 4.4314 0.60%
2019-05-15 0 6.680 6.680 6.690 6.640 6.750 15,324,332 102,709,135 6.7024 4.413 4.413 4.420 4.387 4.459 23,196,551 4.4278 -1.04%
2019-05-14 0 6.750 6.740 6.750 6.530 6.780 23,472,971 156,925,776 6.6854 4.459 4.453 4.459 4.314 4.479 35,531,204 4.4166 0.90%
2019-05-10 0 6.690 6.690 6.710 6.600 6.780 25,171,279 168,663,729 6.7006 4.420 4.420 4.433 4.360 4.479 38,101,945 4.4266 0.30%
2019-05-09 0 6.670 6.670 6.680 6.520 6.770 20,198,002 134,485,688 6.6584 4.406 4.406 4.413 4.307 4.472 30,573,860 4.3987 0.60%
2019-05-08 0 6.630 6.630 6.640 6.600 6.680 14,130,106 93,807,839 6.6389 4.380 4.380 4.387 4.360 4.413 21,388,842 4.3858 -1.34%
2019-05-07 0 6.720 6.720 6.730 6.650 6.760 15,974,500 106,942,788 6.6946 4.439 4.439 4.446 4.393 4.466 24,180,715 4.4226 0.60%
2019-05-06 0 6.680 6.670 6.680 6.630 6.760 18,501,603 123,444,866 6.6721 4.413 4.406 4.413 4.380 4.466 28,006,009 4.4078 -2.05%
2019-05-03 0 6.820 6.810 6.820 6.680 6.860 17,269,385 117,346,001 6.7950 4.505 4.499 4.505 4.413 4.532 26,140,792 4.4890 0.44%
2019-05-02 0 6.790 6.780 6.790 6.760 6.870 12,427,333 84,520,713 6.8012 4.486 4.479 4.486 4.466 4.539 18,811,343 4.4931 -0.88%
2019-04-30 0 6.850 6.830 6.850 6.800 7.080 28,210,805 192,950,997 6.8396 4.525 4.512 4.525 4.492 4.677 42,702,897 4.5185 -1.72%
2019-04-29 0 6.970 6.970 6.980 6.860 7.040 8,527,565 59,317,226 6.9559 4.605 4.605 4.611 4.532 4.651 12,908,236 4.5953 0.72%
2019-04-26 0 6.920 6.910 6.920 6.870 7.000 15,473,122 106,859,617 6.9061 4.572 4.565 4.572 4.539 4.624 23,421,775 4.5624 -1.14%
2019-04-25 0 7.000 6.990 7.000 6.940 7.090 18,007,318 125,893,604 6.9912 4.624 4.618 4.624 4.585 4.684 27,257,806 4.6186 -1.41%
2019-04-24 0 7.100 7.090 7.100 7.060 7.190 8,011,223 56,809,267 7.0912 4.690 4.684 4.690 4.664 4.750 12,126,646 4.6847 0.14%
2019-04-23 0 7.090 7.080 7.090 7.060 7.190 17,624,269 124,899,899 7.0868 4.684 4.677 4.684 4.664 4.750 26,677,982 4.6818 -1.66%
2019-04-18 0 7.210 7.200 7.210 7.200 7.280 12,178,292 87,960,005 7.2227 4.763 4.757 4.763 4.757 4.809 18,434,368 4.7715 -1.10%
2019-04-17 0 7.290 7.280 7.290 7.240 7.320 12,668,229 92,254,518 7.2824 4.816 4.809 4.816 4.783 4.836 19,175,989 4.8109 0.14%
2019-04-16 0 7.280 7.270 7.280 7.230 7.330 11,817,711 85,899,776 7.2687 4.809 4.803 4.809 4.776 4.842 17,888,554 4.8019 0.55%
2019-04-15 0 7.240 7.240 7.250 7.230 7.410 15,095,784 110,512,327 7.3207 4.783 4.783 4.790 4.776 4.895 22,850,596 4.8363 -0.69%
2019-04-12 0 7.290 7.280 7.290 7.220 7.330 12,285,138 89,385,197 7.2759 4.816 4.809 4.816 4.770 4.842 18,596,101 4.8067 0.28%
2019-04-11 0 7.270 7.260 7.270 7.260 7.400 18,839,035 137,388,036 7.2927 4.803 4.796 4.803 4.796 4.889 28,516,782 4.8178 -2.02%
2019-04-10 0 7.420 7.410 7.420 7.360 7.420 26,212,183 193,827,694 7.3946 4.902 4.895 4.902 4.862 4.902 39,677,569 4.8851 0.54%
2019-04-09 0 7.380 7.380 7.390 7.330 7.430 27,318,764 201,307,509 7.3688 4.875 4.875 4.882 4.842 4.908 41,352,608 4.8681 -0.14%
2019-04-08 0 7.390 7.370 7.390 7.340 7.470 25,206,324 186,361,277 7.3934 4.882 4.869 4.882 4.849 4.935 38,154,993 4.8843 0.00%
2019-04-04 0 7.390 7.380 7.390 7.340 7.420 38,125,100 282,104,754 7.3994 4.882 4.875 4.882 4.849 4.902 57,710,236 4.8883 0.96%
2019-04-03 0 7.320 7.320 7.330 7.290 7.390 32,018,022 234,630,748 7.3281 4.836 4.836 4.842 4.816 4.882 48,465,909 4.8412 0.55%
2019-04-02 0 7.280 7.270 7.280 7.250 7.460 34,214,424 249,678,897 7.2975 4.809 4.803 4.809 4.790 4.928 51,790,618 4.8209 -1.22%
2019-04-01 0 7.370 7.370 7.380 7.330 7.500 37,491,833 276,465,926 7.3740 4.869 4.869 4.875 4.842 4.955 56,751,656 4.8715 -0.41%
2019-03-29 0 7.400 7.390 7.400 7.220 7.900 149,368,970 1,094,577,506 7.3280 4.889 4.882 4.889 4.770 5.219 226,100,877 4.8411 -8.07%
2019-03-28 0 8.050 8.020 8.050 7.910 8.070 17,578,790 140,933,091 8.0172 5.318 5.298 5.318 5.226 5.331 26,609,140 5.2964 1.64%
2019-03-27 0 7.920 7.910 7.920 7.880 8.000 15,765,921 124,736,547 7.9118 5.232 5.226 5.232 5.206 5.285 23,864,987 5.2268 0.38%
2019-03-26 0 7.890 7.880 7.890 7.820 8.000 13,539,820 106,739,858 7.8834 5.212 5.206 5.212 5.166 5.285 20,495,322 5.2080 -0.88%
2019-03-25 0 7.960 7.950 7.960 7.800 8.000 17,403,250 138,415,173 7.9534 5.259 5.252 5.259 5.153 5.285 26,343,424 5.2543 -0.13%
2019-03-22 0 7.970 7.960 7.970 7.910 8.080 10,445,129 83,243,635 7.9696 5.265 5.259 5.265 5.226 5.338 15,810,866 5.2650 0.00%
2019-03-21 0 7.970 7.960 7.970 7.860 8.020 16,954,834 135,108,368 7.9687 5.265 5.259 5.265 5.193 5.298 25,664,653 5.2644 1.40%
2019-03-20 0 7.860 7.860 7.890 7.840 8.000 14,185,141 112,091,704 7.9021 5.193 5.193 5.212 5.179 5.285 21,472,149 5.2203 -1.26%
2019-03-19 0 7.960 7.960 7.980 7.910 8.150 16,736,606 133,491,564 7.9760 5.259 5.259 5.272 5.226 5.384 25,334,320 5.2692 -1.85%
2019-03-18 0 8.110 8.100 8.110 7.960 8.130 11,888,748 95,987,499 8.0738 5.358 5.351 5.358 5.259 5.371 17,996,083 5.3338 1.76%
2019-03-15 0 7.970 7.970 7.990 7.910 8.140 17,892,860 143,574,712 8.0241 5.265 5.265 5.278 5.226 5.378 27,084,550 5.3010 -0.25%
2019-03-14 0 7.990 7.970 7.990 7.920 8.050 8,212,686 65,576,171 7.9847 5.278 5.265 5.278 5.232 5.318 12,431,601 5.2750 0.63%
2019-03-13 0 7.940 7.930 7.940 7.900 8.170 13,982,155 111,622,095 7.9832 5.245 5.239 5.245 5.219 5.397 21,164,888 5.2739 -2.70%
2019-03-12 0 8.160 8.150 8.160 7.890 8.180 25,782,377 209,332,283 8.1192 5.391 5.384 5.391 5.212 5.404 39,026,968 5.3638 3.42%
2019-03-11 0 7.890 7.880 7.890 7.780 7.940 12,848,804 101,427,811 7.8939 5.212 5.206 5.212 5.140 5.245 19,449,326 5.2150 0.51%
2019-03-08 0 7.850 7.840 7.850 7.800 8.030 26,945,552 212,089,797 7.8711 5.186 5.179 5.186 5.153 5.305 40,787,675 5.1999 -2.73%
2019-03-07 0 8.070 8.060 8.070 8.000 8.190 20,049,103 162,154,409 8.0879 5.331 5.325 5.331 5.285 5.411 30,348,471 5.3431 -0.98%
2019-03-06 0 8.150 8.140 8.150 8.070 8.310 26,810,376 218,346,227 8.1441 5.384 5.378 5.384 5.331 5.490 40,583,058 5.3802 -1.45%
2019-03-05 0 8.270 8.270 8.280 8.220 8.360 11,626,019 96,131,708 8.2687 5.463 5.463 5.470 5.430 5.523 17,598,388 5.4625 -0.36%
2019-03-04 0 8.300 8.300 8.310 8.290 8.490 24,465,961 205,108,095 8.3834 5.483 5.483 5.490 5.477 5.609 37,034,300 5.5383 -0.84%
2019-03-01 0 8.370 8.360 8.370 8.240 8.450 24,469,450 205,219,648 8.3868 5.529 5.523 5.529 5.444 5.582 37,039,581 5.5405 1.58%
2019-02-28 0 8.240 8.220 8.240 8.190 8.440 23,962,268 197,637,710 8.2479 5.444 5.430 5.444 5.411 5.576 36,271,856 5.4488 -1.32%
2019-02-27 0 8.350 8.350 8.360 8.340 8.620 30,800,307 260,790,231 8.4671 5.516 5.516 5.523 5.510 5.695 46,622,645 5.5936 -0.48%
2019-02-26 0 8.390 8.370 8.390 8.210 8.480 37,709,512 314,851,070 8.3494 5.543 5.529 5.543 5.424 5.602 57,081,158 5.5158 2.32%
2019-02-25 0 8.200 8.190 8.200 8.150 8.280 28,963,350 237,999,911 8.2173 5.417 5.411 5.417 5.384 5.470 43,842,030 5.4286 0.00%
2019-02-22 0 8.200 8.190 8.200 8.130 8.200 21,143,777 173,091,447 8.1864 5.417 5.411 5.417 5.371 5.417 32,005,486 5.4082 0.24%
2019-02-21 0 8.180 8.160 8.180 8.060 8.220 25,412,811 207,478,065 8.1643 5.404 5.391 5.404 5.325 5.430 38,467,554 5.3936 0.86%
2019-02-20 0 8.110 8.100 8.110 8.060 8.120 15,368,706 124,534,573 8.1031 5.358 5.351 5.358 5.325 5.364 23,263,720 5.3532 0.75%
2019-02-19 0 8.050 8.050 8.060 8.020 8.140 15,861,055 127,956,175 8.0673 5.318 5.318 5.325 5.298 5.378 24,008,992 5.3295 0.50%
2019-02-18 0 8.010 8.010 8.020 8.000 8.140 20,993,665 169,238,314 8.0614 5.292 5.292 5.298 5.285 5.378 31,778,261 5.3256 0.00%
2019-02-15 0 8.010 8.000 8.010 7.950 8.050 21,285,380 170,237,987 7.9979 5.292 5.285 5.292 5.252 5.318 32,219,832 5.2836 -0.62%
2019-02-14 0 8.060 8.050 8.060 7.800 8.070 30,702,770 245,668,465 8.0015 5.325 5.318 5.325 5.153 5.331 46,475,002 5.2860 2.15%
2019-02-13 0 7.890 7.880 7.890 7.780 7.900 19,839,320 155,761,715 7.8512 5.212 5.206 5.212 5.140 5.219 30,030,920 5.1867 2.07%
2019-02-12 0 7.730 7.730 7.740 7.690 7.800 18,789,962 145,357,098 7.7359 5.107 5.107 5.113 5.080 5.153 28,442,500 5.1106 0.13%
2019-02-11 0 7.720 7.720 7.730 7.670 7.860 19,683,093 152,133,223 7.7291 5.100 5.100 5.107 5.067 5.193 29,794,439 5.1061 -1.03%
2019-02-08 0 7.800 7.800 7.810 7.680 7.860 12,623,945 98,455,082 7.7991 5.153 5.153 5.160 5.074 5.193 19,108,956 5.1523 -0.76%
2019-02-04 0 7.860 7.860 7.870 7.760 7.880 4,407,237 34,562,345 7.8422 5.193 5.193 5.199 5.126 5.206 6,671,266 5.1808 1.03%
2019-02-01 0 7.780 7.780 7.790 7.760 7.900 21,117,719 165,097,053 7.8179 5.140 5.140 5.146 5.126 5.219 31,966,042 5.1648 -1.27%
2019-01-31 0 7.880 7.870 7.880 7.810 7.940 20,538,250 161,838,548 7.8799 5.206 5.199 5.206 5.160 5.245 31,088,896 5.2057 -0.38%
2019-01-30 0 7.910 7.900 7.910 7.860 7.960 11,298,400 89,411,911 7.9137 5.226 5.219 5.226 5.193 5.259 17,102,469 5.2280 -0.13%
2019-01-29 0 7.920 7.920 7.930 7.810 7.970 13,621,083 107,789,130 7.9134 5.232 5.232 5.239 5.160 5.265 20,618,331 5.2278 0.38%
2019-01-28 0 7.890 7.880 7.890 7.840 7.950 21,921,760 173,156,798 7.8989 5.212 5.206 5.212 5.179 5.252 33,183,125 5.2182 0.51%
2019-01-25 0 7.850 7.840 7.850 7.650 7.880 28,146,350 219,950,621 7.8145 5.186 5.179 5.186 5.054 5.206 42,605,331 5.1625 2.21%
2019-01-24 0 7.680 7.670 7.680 7.550 7.830 46,900,403 358,962,550 7.6537 5.074 5.067 5.074 4.988 5.173 70,993,475 5.0563 -1.03%
2019-01-23 0 7.760 7.750 7.760 7.710 7.840 20,521,169 159,083,893 7.7522 5.126 5.120 5.126 5.093 5.179 31,063,040 5.1213 0.00%
2019-01-22 0 7.760 7.750 7.760 7.670 7.840 18,125,619 140,676,313 7.7612 5.126 5.120 5.126 5.067 5.179 27,436,879 5.1273 1.17%
2019-01-21 0 7.670 7.660 7.670 7.590 7.810 31,264,533 240,122,149 7.6803 5.067 5.060 5.067 5.014 5.160 47,325,347 5.0739 0.00%
2019-01-18 0 7.670 7.670 7.690 7.670 7.890 39,564,180 306,806,018 7.7546 5.067 5.067 5.080 5.067 5.212 59,888,582 5.1229 -1.29%
2019-01-17 0 7.770 7.770 7.780 7.700 7.980 25,502,486 199,323,743 7.8159 5.133 5.133 5.140 5.087 5.272 38,603,295 5.1634 -2.63%
2019-01-16 0 7.980 7.970 7.980 7.780 7.980 16,469,251 130,487,768 7.9231 5.272 5.265 5.272 5.140 5.272 24,929,623 5.2342 1.27%
2019-01-15 0 7.880 7.870 7.880 7.840 7.990 19,629,204 155,050,558 7.8990 5.206 5.199 5.206 5.179 5.278 29,712,866 5.2183 0.51%
2019-01-14 0 7.840 7.830 7.840 7.790 8.030 12,786,350 100,665,339 7.8729 5.179 5.173 5.179 5.146 5.305 19,354,789 5.2011 -1.26%
2019-01-11 0 7.940 7.930 7.940 7.810 8.000 16,724,717 132,223,609 7.9059 5.245 5.239 5.245 5.160 5.285 25,316,324 5.2229 1.40%
2019-01-10 0 7.830 7.820 7.830 7.790 8.040 25,120,118 197,736,044 7.8716 5.173 5.166 5.173 5.146 5.311 38,024,502 5.2002 -1.88%
2019-01-09 0 7.980 7.970 7.980 7.950 8.180 34,131,887 275,441,249 8.0699 5.272 5.265 5.272 5.252 5.404 51,665,681 5.3312 -0.62%
2019-01-08 0 8.030 8.020 8.030 7.670 8.040 37,719,250 301,126,111 7.9834 5.305 5.298 5.305 5.067 5.311 57,095,898 5.2740 2.29%
2019-01-07 0 7.850 7.840 7.850 7.800 7.950 27,423,531 215,612,365 7.8623 5.186 5.179 5.186 5.153 5.252 41,511,195 5.1941 0.90%
2019-01-04 0 7.780 7.780 7.800 7.590 7.820 35,670,855 275,949,081 7.7360 5.140 5.140 5.153 5.014 5.166 53,995,228 5.1106 2.10%
2019-01-03 0 7.620 7.600 7.620 7.530 7.700 30,754,626 234,650,798 7.6298 5.034 5.021 5.034 4.975 5.087 46,553,497 5.0405 1.46%
2019-01-02 0 7.510 7.500 7.510 7.360 7.630 10,850,857 81,025,482 7.4672 4.961 4.955 4.961 4.862 5.041 16,425,020 4.9331 -1.70%
2018-12-31 0 7.640 7.620 7.640 7.530 7.680 7,499,361 57,213,339 7.6291 5.047 5.034 5.047 4.975 5.074 11,351,836 5.0400 2.41%
2018-12-28 0 7.460 7.460 7.470 7.320 7.560 11,387,953 84,736,847 7.4409 4.928 4.928 4.935 4.836 4.994 17,238,026 4.9157 0.00%
2018-12-27 0 7.460 7.450 7.460 7.430 7.630 9,414,346 70,732,893 7.5133 4.928 4.922 4.928 4.908 5.041 14,250,563 4.9635 -0.40%
2018-12-24 0 7.490 7.480 7.490 7.430 7.660 11,491,320 86,091,602 7.4919 4.948 4.942 4.948 4.908 5.060 17,394,493 4.9494 -1.83%
2018-12-21 0 7.630 7.620 7.630 7.530 7.780 27,692,886 211,618,760 7.6416 5.041 5.034 5.041 4.975 5.140 41,918,919 5.0483 -2.18%
2018-12-20 0 7.800 7.780 7.800 7.720 7.880 25,094,986 195,873,611 7.8053 5.153 5.140 5.153 5.100 5.206 37,986,460 5.1564 0.00%
2018-12-19 0 7.800 7.790 7.800 7.580 7.830 27,511,798 213,391,470 7.7564 5.153 5.146 5.153 5.008 5.173 41,644,805 5.1241 2.09%
2018-12-18 0 7.640 7.620 7.640 7.590 7.840 26,317,681 202,197,342 7.6829 5.047 5.034 5.047 5.014 5.179 39,837,262 5.0756 -2.18%
2018-12-17 0 7.810 7.790 7.810 7.750 7.860 17,168,180 134,066,727 7.8090 5.160 5.146 5.160 5.120 5.193 25,987,597 5.1589 0.00%
2018-12-14 0 7.810 7.800 7.810 7.730 7.850 18,699,200 145,908,818 7.8029 5.160 5.153 5.160 5.107 5.186 28,305,113 5.1549 -0.64%
2018-12-13 0 7.860 7.850 7.860 7.600 7.890 50,230,897 392,663,656 7.8172 5.193 5.186 5.193 5.021 5.212 76,034,868 5.1643 3.01%
2018-12-12 0 7.630 7.620 7.630 7.460 7.630 31,374,379 237,538,896 7.5711 5.041 5.034 5.041 4.928 5.041 47,491,622 5.0017 2.55%
2018-12-11 0 7.440 7.440 7.450 7.290 7.470 24,828,535 183,683,500 7.3981 4.915 4.915 4.922 4.816 4.935 37,583,131 4.8874 2.34%
2018-12-10 0 7.270 7.270 7.280 7.090 7.310 13,855,300 100,471,796 7.2515 4.803 4.803 4.809 4.684 4.829 20,972,867 4.7906 1.11%
2018-12-07 0 7.190 7.190 7.200 7.150 7.310 34,756,500 250,843,631 7.2172 4.750 4.750 4.757 4.724 4.829 52,611,162 4.7679 0.56%
2018-12-06 0 7.150 7.140 7.150 7.120 7.270 18,316,234 131,262,535 7.1665 4.724 4.717 4.724 4.704 4.803 27,725,414 4.7344 -2.32%
2018-12-05 0 7.320 7.310 7.320 7.270 7.330 11,343,221 82,886,731 7.3072 4.836 4.829 4.836 4.803 4.842 17,170,315 4.8273 -1.61%
2018-12-04 0 7.440 7.430 7.440 7.300 7.440 18,684,584 137,876,369 7.3792 4.915 4.908 4.915 4.823 4.915 28,282,988 4.8749 1.36%
2018-12-03 0 7.340 7.320 7.340 7.300 7.470 27,779,650 204,759,353 7.3708 4.849 4.836 4.849 4.823 4.935 42,050,255 4.8694 0.55%
2018-11-30 0 7.300 7.290 7.300 7.240 7.300 20,962,779 152,703,134 7.2845 4.823 4.816 4.823 4.783 4.823 31,731,508 4.8124 0.83%
2018-11-29 0 7.240 7.220 7.240 7.190 7.300 13,378,157 96,854,460 7.2397 4.783 4.770 4.783 4.750 4.823 20,250,612 4.7828 0.70%
2018-11-28 0 7.190 7.190 7.200 7.160 7.300 12,809,888 92,559,589 7.2256 4.750 4.750 4.757 4.730 4.823 19,390,419 4.7735 -0.69%
2018-11-27 0 7.240 7.230 7.240 7.120 7.270 12,087,038 86,986,642 7.1967 4.783 4.776 4.783 4.704 4.803 18,296,236 4.7543 0.56%
2018-11-26 0 7.200 7.200 7.210 7.180 7.250 6,669,372 48,087,607 7.2102 4.757 4.757 4.763 4.743 4.790 10,095,476 4.7633 -0.14%
2018-11-23 0 7.210 7.200 7.210 7.100 7.240 9,514,968 68,463,760 7.1954 4.763 4.757 4.763 4.690 4.783 14,402,875 4.7535 0.00%
2018-11-22 0 7.210 7.190 7.210 7.150 7.230 14,756,513 106,160,382 7.1941 4.763 4.750 4.763 4.724 4.776 22,337,039 4.7527 0.70%
2018-11-21 0 7.160 7.150 7.160 7.130 7.280 16,151,312 115,987,256 7.1813 4.730 4.724 4.730 4.710 4.809 24,448,356 4.7442 -1.24%
2018-11-20 0 7.250 7.250 7.260 7.190 7.300 11,715,258 85,016,948 7.2569 4.790 4.790 4.796 4.750 4.823 17,733,470 4.7942 -0.82%
2018-11-19 0 7.310 7.300 7.310 7.260 7.330 13,474,013 98,418,465 7.3043 4.829 4.823 4.829 4.796 4.842 20,395,710 4.8254 0.14%
2018-11-16 0 7.300 7.300 7.310 7.230 7.330 12,036,752 87,774,814 7.2922 4.823 4.823 4.829 4.776 4.842 18,220,118 4.8175 0.00%
2018-11-15 0 7.300 7.300 7.310 7.160 7.330 20,383,200 148,240,398 7.2727 4.823 4.823 4.829 4.730 4.842 30,854,196 4.8045 0.69%
2018-11-14 0 7.250 7.240 7.250 7.150 7.250 21,604,009 155,968,802 7.2194 4.790 4.783 4.790 4.724 4.790 32,702,143 4.7694 0.97%
2018-11-13 0 7.180 7.180 7.190 6.950 7.220 15,675,729 111,851,869 7.1354 4.743 4.743 4.750 4.591 4.770 23,728,463 4.7138 0.56%
2018-11-12 0 7.140 7.130 7.140 7.020 7.150 8,684,162 61,785,165 7.1147 4.717 4.710 4.717 4.638 4.724 13,145,278 4.7002 0.71%
2018-11-09 0 7.090 7.080 7.090 7.000 7.100 11,974,766 84,645,848 7.0687 4.684 4.677 4.684 4.624 4.690 18,126,289 4.6698 -0.14%
2018-11-08 0 7.100 7.070 7.100 7.040 7.220 17,423,741 123,981,217 7.1156 4.690 4.671 4.690 4.651 4.770 26,374,441 4.7008 -0.84%
2018-11-07 0 7.160 7.150 7.160 7.080 7.200 11,221,497 80,144,586 7.1421 4.730 4.724 4.730 4.677 4.757 16,986,060 4.7183 -0.42%
2018-11-06 0 7.190 7.180 7.190 7.040 7.210 21,890,524 157,094,665 7.1764 4.750 4.743 4.750 4.651 4.763 33,135,843 4.7409 1.84%
2018-11-05 0 7.060 7.060 7.070 6.970 7.130 9,827,618 69,319,691 7.0536 4.664 4.664 4.671 4.605 4.710 14,876,136 4.6598 -0.98%
2018-11-02 0 7.130 7.120 7.130 6.940 7.170 31,021,838 220,228,678 7.0991 4.710 4.704 4.710 4.585 4.737 46,957,978 4.6899 3.03%
2018-11-01 0 6.920 6.920 6.930 6.820 7.060 17,804,570 124,041,784 6.9669 4.572 4.572 4.578 4.505 4.664 26,950,905 4.6025 0.58%
2018-10-31 0 6.880 6.880 6.890 6.800 7.050 25,382,922 175,197,199 6.9022 4.545 4.545 4.552 4.492 4.657 38,422,310 4.5598 0.73%
2018-10-30 0 6.830 6.800 6.830 6.740 6.950 22,269,300 152,335,642 6.8406 4.512 4.492 4.512 4.453 4.591 33,709,199 4.5191 -0.29%
2018-10-29 0 6.850 6.840 6.850 6.760 6.890 22,170,930 151,408,633 6.8292 4.525 4.519 4.525 4.466 4.552 33,560,295 4.5115 0.88%
2018-10-26 0 6.790 6.770 6.790 6.710 6.830 16,333,041 110,632,320 6.7735 4.486 4.472 4.486 4.433 4.512 24,723,441 4.4748 -0.44%
2018-10-25 0 6.820 6.800 6.820 6.660 6.830 17,471,406 118,170,076 6.7636 4.505 4.492 4.505 4.400 4.512 26,446,592 4.4683 -0.44%
2018-10-24 0 6.850 6.840 6.850 6.760 6.970 17,459,760 119,925,364 6.8687 4.525 4.519 4.525 4.466 4.605 26,428,964 4.5376 0.88%
2018-10-23 0 6.790 6.790 6.800 6.750 6.920 13,683,250 92,995,808 6.7963 4.486 4.486 4.492 4.459 4.572 20,712,433 4.4899 -2.02%
2018-10-22 0 6.930 6.920 6.930 6.880 7.080 17,226,900 120,034,251 6.9678 4.578 4.572 4.578 4.545 4.677 26,076,482 4.6032 1.32%
2018-10-19 0 6.840 6.840 6.850 6.760 6.930 11,206,708 76,679,002 6.8422 4.519 4.519 4.525 4.466 4.578 16,963,674 4.5202 -0.15%
2018-10-18 0 6.850 6.830 6.850 6.720 6.890 27,223,745 185,241,672 6.8044 4.525 4.512 4.525 4.439 4.552 41,208,777 4.4952 1.33%
2018-10-16 0 6.760 6.750 6.760 6.700 6.880 11,528,428 77,810,590 6.7495 4.466 4.459 4.466 4.426 4.545 17,450,664 4.4589 0.15%
2018-10-15 0 6.750 6.750 6.760 6.720 6.830 18,296,630 123,749,313 6.7635 4.459 4.459 4.466 4.439 4.512 27,695,740 4.4682 -2.17%
2018-10-12 0 6.900 6.900 6.910 6.790 6.980 21,560,425 148,449,569 6.8853 4.558 4.558 4.565 4.486 4.611 32,636,169 4.5486 1.32%
2018-10-11 0 6.810 6.800 6.810 6.710 7.000 41,523,431 282,814,419 6.8110 4.499 4.492 4.499 4.433 4.624 62,854,314 4.4995 -4.35%
2018-10-10 0 7.120 7.120 7.130 6.990 7.240 33,013,700 236,438,488 7.1618 4.704 4.704 4.710 4.618 4.783 49,973,074 4.7313 1.14%
2018-10-09 0 7.040 7.020 7.040 6.950 7.050 17,771,600 124,398,440 6.9998 4.651 4.638 4.651 4.591 4.657 26,900,998 4.6243 0.57%
2018-10-08 0 7.000 6.990 7.000 6.970 7.170 17,955,150 126,311,353 7.0348 4.624 4.618 4.624 4.605 4.737 27,178,839 4.6474 -1.69%
2018-10-05 0 7.120 7.100 7.120 7.040 7.130 13,044,358 92,557,997 7.0956 4.704 4.690 4.704 4.651 4.710 19,745,338 4.6876 0.56%
2018-10-04 0 7.080 7.070 7.080 7.030 7.160 18,838,550 133,298,957 7.0759 4.677 4.671 4.677 4.644 4.730 28,516,048 4.6745 -1.53%
2018-10-03 0 7.190 7.170 7.190 6.990 7.200 25,530,413 182,574,219 7.1512 4.750 4.737 4.750 4.618 4.757 38,645,569 4.7243 3.01%
2018-10-02 0 6.980 6.960 6.980 6.940 7.150 16,523,350 115,828,273 7.0100 4.611 4.598 4.611 4.585 4.724 25,011,513 4.6310 -2.38%
2018-09-28 0 7.150 7.140 7.150 7.080 7.150 15,644,586 111,465,758 7.1249 4.724 4.717 4.724 4.677 4.724 23,681,322 4.7069 0.99%
2018-09-27 0 7.080 7.070 7.080 7.040 7.140 24,360,083 173,131,443 7.1072 4.677 4.671 4.677 4.651 4.717 36,874,032 4.6952 -0.14%
2018-09-26 0 7.090 7.080 7.090 7.000 7.180 36,616,450 260,080,658 7.1028 4.684 4.677 4.684 4.624 4.743 55,426,582 4.6923 1.00%
2018-09-24 0 7.020 7.010 7.020 6.930 7.090 12,902,740 90,397,034 7.0060 4.638 4.631 4.638 4.578 4.684 19,530,970 4.6284 -1.40%
2018-09-21 0 7.120 7.110 7.120 6.880 7.120 25,874,841 183,227,111 7.0813 4.704 4.697 4.704 4.545 4.704 39,166,932 4.6781 3.04%
2018-09-20 0 6.910 6.910 6.920 6.870 6.970 14,305,774 98,969,146 6.9181 4.565 4.565 4.572 4.539 4.605 21,654,752 4.5703 0.29%
2018-09-19 0 6.890 6.890 6.900 6.810 6.990 22,293,534 153,997,590 6.9077 4.552 4.552 4.558 4.499 4.618 33,745,882 4.5634 -0.43%
2018-09-18 0 6.920 6.910 6.920 6.450 6.940 35,894,300 244,386,101 6.8085 4.572 4.565 4.572 4.261 4.585 54,333,458 4.4979 6.13%
2018-09-17 0 6.520 6.510 6.520 6.430 6.590 11,225,350 73,244,420 6.5249 4.307 4.301 4.307 4.248 4.354 16,991,893 4.3106 -1.21%
2018-09-14 0 6.600 6.590 6.600 6.470 6.690 25,576,096 168,771,912 6.5988 4.360 4.354 4.360 4.274 4.420 38,714,719 4.3594 1.85%
2018-09-13 0 6.480 6.480 6.500 6.400 6.580 22,655,850 146,874,632 6.4829 4.281 4.281 4.294 4.228 4.347 34,294,322 4.2828 1.89%
2018-09-12 0 6.360 6.350 6.360 6.340 6.480 23,485,484 150,460,040 6.4065 4.202 4.195 4.202 4.188 4.281 35,550,145 4.2323 -1.55%
2018-09-11 0 6.460 6.450 6.460 6.420 6.550 27,744,450 179,561,870 6.4720 4.268 4.261 4.268 4.241 4.327 41,996,972 4.2756 -1.22%
2018-09-10 0 6.540 6.530 6.540 6.500 6.680 11,928,501 78,075,183 6.5453 4.321 4.314 4.321 4.294 4.413 18,056,257 4.3240 -0.91%
2018-09-07 0 6.600 6.600 6.610 6.570 6.770 39,882,800 265,234,300 6.6503 4.360 4.360 4.367 4.340 4.472 60,370,879 4.3934 0.46%
2018-09-06 0 6.570 6.560 6.570 6.510 6.620 16,656,697 109,442,035 6.5705 4.340 4.334 4.340 4.301 4.373 25,213,361 4.3406 0.92%
2018-09-05 0 6.510 6.490 6.510 6.440 6.600 15,855,900 103,285,925 6.5140 4.301 4.287 4.301 4.254 4.360 24,001,189 4.3034 -0.46%
2018-09-04 0 6.540 6.540 6.550 6.450 6.590 7,956,246 52,128,981 6.5520 4.321 4.321 4.327 4.261 4.354 12,043,426 4.3284 1.08%
2018-09-03 0 6.470 6.460 6.470 6.440 6.600 14,595,226 94,727,709 6.4903 4.274 4.268 4.274 4.254 4.360 22,092,898 4.2877 -0.46%
2018-08-31 0 6.500 6.500 6.510 6.500 6.620 24,172,761 158,077,726 6.5395 4.294 4.294 4.301 4.294 4.373 36,590,481 4.3202 -1.07%
2018-08-30 0 6.570 6.560 6.570 6.520 6.680 12,759,834 83,893,933 6.5748 4.340 4.334 4.340 4.307 4.413 19,314,652 4.3435 -1.65%
2018-08-29 0 6.680 6.680 6.690 6.620 6.790 16,857,701 112,508,862 6.6740 4.413 4.413 4.420 4.373 4.486 25,517,622 4.4091 -1.04%
2018-08-28 0 6.750 6.750 6.760 6.660 6.820 18,484,521 124,779,716 6.7505 4.459 4.459 4.466 4.400 4.505 27,980,152 4.4596 0.15%
2018-08-27 0 6.740 6.730 6.740 6.620 6.890 36,890,757 249,215,302 6.7555 4.453 4.446 4.453 4.373 4.552 55,841,803 4.4629 4.33%
2018-08-24 0 6.460 6.450 6.460 6.400 6.550 20,799,800 134,266,371 6.4552 4.268 4.261 4.268 4.228 4.327 31,484,806 4.2645 -1.97%
2018-08-23 0 6.590 6.580 6.590 6.530 6.700 13,628,501 89,744,727 6.5851 4.354 4.347 4.354 4.314 4.426 20,629,559 4.3503 -1.49%
2018-08-22 0 6.690 6.690 6.700 6.580 6.730 12,757,200 85,097,360 6.6705 4.420 4.420 4.426 4.347 4.446 19,310,665 4.4068 -0.15%
2018-08-21 0 6.700 6.700 6.710 6.610 6.760 16,551,330 110,970,045 6.7046 4.426 4.426 4.433 4.367 4.466 25,053,867 4.4293 1.06%
2018-08-20 0 6.630 6.610 6.630 6.530 6.830 31,800,200 210,132,177 6.6079 4.380 4.367 4.380 4.314 4.512 48,136,190 4.3654 -2.07%
2018-08-17 0 6.770 6.760 6.770 6.490 6.840 57,668,841 382,787,524 6.6377 4.472 4.466 4.472 4.287 4.519 87,293,737 4.3851 -2.45%
2018-08-16 0 6.940 6.930 6.940 6.870 7.120 34,377,508 239,362,080 6.9628 4.585 4.578 4.585 4.539 4.704 52,037,480 4.5998 -1.84%
2018-08-15 0 7.070 7.060 7.070 7.040 7.250 33,384,400 236,863,229 7.0950 4.671 4.664 4.671 4.651 4.790 50,534,205 4.6872 -2.35%
2018-08-14 0 7.240 7.230 7.240 7.090 7.290 23,334,867 167,462,431 7.1765 4.783 4.776 4.783 4.684 4.816 35,322,155 4.7410 -0.28%
2018-08-13 0 7.260 7.250 7.260 7.050 7.280 39,232,385 282,539,466 7.2017 4.796 4.790 4.796 4.657 4.809 59,386,342 4.7577 0.55%
2018-08-10 0 7.220 7.210 7.220 7.190 7.280 24,017,340 173,590,929 7.2277 4.770 4.763 4.770 4.750 4.809 36,355,219 4.7749 0.00%
2018-08-09 0 7.220 7.210 7.220 7.030 7.230 42,118,851 302,583,686 7.1840 4.770 4.763 4.770 4.644 4.776 63,755,606 4.7460 1.26%
2018-08-08 0 7.130 7.120 7.130 7.010 7.150 41,500,850 294,008,223 7.0844 4.710 4.704 4.710 4.631 4.724 62,820,133 4.6802 2.44%
2018-08-07 0 6.960 6.960 6.970 6.720 7.020 60,638,640 421,899,964 6.9576 4.598 4.598 4.605 4.439 4.638 91,789,143 4.5964 3.11%
2018-08-06 0 6.750 6.740 6.750 6.730 6.870 19,786,863 134,157,663 6.7801 4.459 4.453 4.459 4.446 4.539 29,951,516 4.4792 -0.59%
2018-08-03 0 6.790 6.780 6.790 6.660 6.880 23,651,706 160,071,246 6.7679 4.486 4.479 4.486 4.400 4.545 35,801,756 4.4710 -0.73%
2018-08-02 0 6.840 6.840 6.850 6.560 6.880 32,968,660 222,573,564 6.7511 4.519 4.519 4.525 4.334 4.545 49,904,896 4.4600 -0.58%
2018-08-01 0 6.880 6.870 6.880 6.840 7.050 36,531,298 253,105,681 6.9285 4.545 4.539 4.545 4.519 4.657 55,297,687 4.5771 0.00%
2018-07-31 0 6.880 6.860 6.880 6.770 6.950 24,236,650 166,238,199 6.8590 4.545 4.532 4.545 4.472 4.591 36,687,190 4.5312 0.15%
2018-07-30 0 6.870 6.870 6.880 6.710 6.980 96,371,663 663,950,140 6.8895 4.539 4.539 4.545 4.433 4.611 145,878,475 4.5514 5.05%
2018-07-27 0 6.540 6.530 6.540 6.410 6.560 23,309,200 151,812,302 6.5130 4.321 4.314 4.321 4.235 4.334 35,283,303 4.3027 1.40%
2018-07-26 0 6.450 6.450 6.460 6.380 6.480 21,854,850 140,518,665 6.4296 4.261 4.261 4.268 4.215 4.281 33,081,843 4.2476 0.00%
2018-07-25 0 6.450 6.440 6.450 6.390 6.530 42,244,852 273,234,956 6.4679 4.261 4.254 4.261 4.221 4.314 63,946,334 4.2729 0.16%
2018-07-24 0 6.440 6.440 6.450 6.180 6.490 76,423,204 490,680,907 6.4206 4.254 4.254 4.261 4.083 4.287 115,682,350 4.2416 5.06%
2018-07-23 0 6.130 6.130 6.140 5.810 6.170 51,854,166 313,293,569 6.0418 4.050 4.050 4.056 3.838 4.076 78,492,022 3.9914 2.68%
2018-07-20 0 5.970 5.960 5.970 5.860 6.080 21,021,590 125,617,354 5.9756 3.944 3.937 3.944 3.871 4.017 31,820,531 3.9477 -1.00%
2018-07-19 0 6.030 6.030 6.050 6.020 6.140 22,345,826 135,976,881 6.0851 3.984 3.984 3.997 3.977 4.056 33,825,037 4.0200 -0.33%
2018-07-18 0 6.050 6.040 6.050 5.990 6.110 13,003,347 78,598,159 6.0445 3.997 3.990 3.997 3.957 4.036 19,683,259 3.9931 -0.98%
2018-07-17 0 6.110 6.100 6.110 6.040 6.110 13,995,616 85,123,346 6.0821 4.036 4.030 4.036 3.990 4.036 21,185,264 4.0180 0.99%
2018-07-16 0 6.050 6.030 6.050 6.020 6.130 12,441,850 75,320,715 6.0538 3.997 3.984 3.997 3.977 4.050 18,833,317 3.9993 -0.66%
2018-07-13 0 6.090 6.080 6.090 6.050 6.140 8,182,129 49,899,033 6.0985 4.023 4.017 4.023 3.997 4.056 12,385,347 4.0289 0.50%
2018-07-12 0 6.060 6.060 6.070 6.050 6.150 10,897,340 66,324,432 6.0863 4.003 4.003 4.010 3.997 4.063 16,495,381 4.0208 -0.16%
2018-07-11 0 6.070 6.060 6.070 5.870 6.080 28,090,514 169,487,174 6.0336 4.010 4.003 4.010 3.878 4.017 42,520,812 3.9860 0.50%
2018-07-10 0 6.040 6.030 6.040 5.990 6.080 16,082,602 97,074,519 6.0360 3.990 3.984 3.990 3.957 4.017 24,344,350 3.9876 0.83%
2018-07-09 0 5.990 5.980 5.990 5.930 6.060 16,125,300 96,763,307 6.0007 3.957 3.951 3.957 3.918 4.003 24,408,982 3.9643 1.18%
2018-07-06 0 5.920 5.920 5.930 5.850 6.020 26,839,763 159,468,073 5.9415 3.911 3.911 3.918 3.865 3.977 40,627,541 3.9251 -0.17%
2018-07-05 0 5.930 5.920 5.930 5.830 6.060 17,692,817 104,644,805 5.9145 3.918 3.911 3.918 3.851 4.003 26,781,744 3.9073 -2.15%
2018-07-04 0 6.060 6.060 6.070 6.040 6.150 19,356,951 117,841,156 6.0878 4.003 4.003 4.010 3.990 4.063 29,300,755 4.0218 0.00%
2018-07-03 0 6.060 6.050 6.060 5.890 6.060 23,990,740 144,046,402 6.0043 4.003 3.997 4.003 3.891 4.003 36,314,955 3.9666 -0.49%
2018-06-29 0 6.090 6.080 6.090 5.970 6.110 17,639,946 107,023,055 6.0671 4.023 4.017 4.023 3.944 4.036 26,701,712 4.0081 1.67%
2018-06-28 0 5.990 5.980 5.990 5.950 6.060 16,218,624 97,277,733 5.9979 3.957 3.951 3.957 3.931 4.003 24,550,247 3.9624 0.00%
2018-06-27 0 5.990 5.980 5.990 5.940 6.180 20,078,095 121,148,915 6.0339 3.957 3.951 3.957 3.924 4.083 30,392,356 3.9862 -2.12%
2018-06-26 0 6.120 6.110 6.120 6.080 6.270 21,299,933 130,709,406 6.1366 4.043 4.036 4.043 4.017 4.142 32,241,861 4.0540 -1.29%
2018-06-25 0 6.200 6.200 6.210 6.110 6.340 33,128,550 205,089,163 6.1907 4.096 4.096 4.103 4.036 4.188 50,146,923 4.0898 -1.27%
2018-06-22 0 6.280 6.280 6.290 6.200 6.300 11,584,086 72,554,037 6.2633 4.149 4.149 4.155 4.096 4.162 17,534,914 4.1377 0.32%
2018-06-21 0 6.260 6.250 6.260 6.230 6.380 25,586,138 161,117,847 6.2971 4.136 4.129 4.136 4.116 4.215 38,729,920 4.1600 -1.26%
2018-06-20 0 6.340 6.340 6.350 6.260 6.440 25,510,125 161,947,772 6.3484 4.188 4.188 4.195 4.136 4.254 38,614,859 4.1939 -0.63%
2018-06-19 0 6.380 6.370 6.380 6.310 6.560 34,434,449 221,488,179 6.4322 4.215 4.208 4.215 4.169 4.334 52,123,672 4.2493 -4.20%
2018-06-15 0 6.660 6.650 6.660 6.580 6.710 26,416,780 175,331,504 6.6371 4.400 4.393 4.400 4.347 4.433 39,987,269 4.3847 -0.45%
2018-06-14 0 6.690 6.680 6.690 6.660 6.740 16,314,280 109,075,300 6.6859 4.420 4.413 4.420 4.400 4.453 24,695,042 4.4169 -0.89%
2018-06-13 0 6.750 6.740 6.750 6.720 6.800 12,339,723 83,319,867 6.7522 4.459 4.453 4.459 4.439 4.492 18,678,727 4.4607 -0.88%
2018-06-12 0 6.810 6.800 6.810 6.750 6.870 13,594,985 92,516,873 6.8052 4.499 4.492 4.499 4.459 4.539 20,578,826 4.4957 -0.58%
2018-06-11 0 6.850 6.850 6.860 6.770 6.880 12,060,370 82,507,051 6.8412 4.525 4.525 4.532 4.472 4.545 18,255,868 4.5195 0.59%
2018-06-08 0 6.810 6.810 6.820 6.790 6.930 20,123,138 137,615,970 6.8387 4.499 4.499 4.505 4.486 4.578 30,460,538 4.5178 -1.59%
2018-06-07 0 6.920 6.910 6.920 6.880 6.980 17,346,350 119,769,316 6.9046 4.572 4.565 4.572 4.545 4.611 26,257,294 4.5614 0.00%
2018-06-06 0 6.920 6.910 6.920 6.890 6.960 12,651,150 87,432,756 6.9111 4.572 4.565 4.572 4.552 4.598 19,150,136 4.5656 -0.57%
2018-06-05 0 6.960 6.950 6.960 6.920 7.070 9,940,241 69,096,446 6.9512 4.598 4.591 4.598 4.572 4.671 15,046,614 4.5922 0.05%
2018-06-04 0 7.140 7.130 7.140 7.050 7.150 10,446,355 74,446,710 7.1266 4.595 4.589 4.595 4.538 4.602 16,230,469 4.5868 1.28%
2018-06-01 0 7.050 7.040 7.050 6.950 7.080 22,433,220 157,797,029 7.0341 4.538 4.531 4.538 4.473 4.557 34,854,423 4.5273 0.57%
2018-05-31 0 7.010 7.010 7.020 6.940 7.060 27,656,258 193,852,816 7.0094 4.512 4.512 4.518 4.467 4.544 42,969,440 4.5114 1.01%
2018-05-30 0 6.940 6.930 6.940 6.900 7.080 16,399,610 113,798,987 6.9391 4.467 4.460 4.467 4.441 4.557 25,480,022 4.4662 -2.25%
2018-05-29 0 7.100 7.090 7.100 7.040 7.120 9,902,925 70,289,453 7.0978 4.570 4.563 4.570 4.531 4.583 15,386,143 4.5684 0.14%
2018-05-28 0 7.090 7.090 7.100 7.050 7.140 10,403,450 73,849,361 7.0985 4.563 4.563 4.570 4.538 4.595 16,163,807 4.5688 0.28%
2018-05-25 0 7.070 7.070 7.080 7.050 7.130 8,679,750 61,494,334 7.0848 4.550 4.550 4.557 4.538 4.589 13,485,700 4.5600 -0.28%
2018-05-24 0 7.090 7.090 7.100 7.000 7.100 8,271,897 58,534,401 7.0763 4.563 4.563 4.570 4.505 4.570 12,852,020 4.5545 0.85%
2018-05-23 0 7.030 7.020 7.030 7.000 7.130 19,307,556 135,850,297 7.0361 4.525 4.518 4.525 4.505 4.589 29,998,088 4.5286 -1.68%
2018-05-21 0 7.150 7.140 7.150 7.120 7.230 10,346,824 74,112,604 7.1628 4.602 4.595 4.602 4.583 4.653 16,075,828 4.6102 0.70%
2018-05-18 0 7.100 7.100 7.110 7.090 7.170 9,844,024 70,050,826 7.1161 4.570 4.570 4.576 4.563 4.615 15,294,629 4.5801 0.57%
2018-05-17 0 7.060 7.060 7.070 7.050 7.150 8,380,537 59,329,724 7.0795 4.544 4.544 4.550 4.538 4.602 13,020,814 4.5565 -0.56%
2018-05-16 0 7.100 7.100 7.110 7.070 7.160 8,783,530 62,305,927 7.0935 4.570 4.570 4.576 4.550 4.608 13,646,943 4.5656 -0.84%
2018-05-15 0 7.160 7.160 7.170 7.120 7.190 8,532,359 61,056,549 7.1559 4.608 4.608 4.615 4.583 4.628 13,256,699 4.6057 -0.56%
2018-05-14 0 7.200 7.190 7.200 7.110 7.240 16,965,550 121,806,992 7.1797 4.634 4.628 4.634 4.576 4.660 26,359,321 4.6210 1.55%
2018-05-11 0 7.090 7.080 7.090 7.070 7.150 12,658,102 89,781,471 7.0928 4.563 4.557 4.563 4.550 4.602 19,666,853 4.5651 0.14%
2018-05-10 0 7.080 7.070 7.080 7.010 7.100 10,946,260 77,209,903 7.0535 4.557 4.550 4.557 4.512 4.570 17,007,169 4.5398 0.57%
2018-05-09 0 7.040 7.040 7.050 6.970 7.090 12,200,900 85,825,156 7.0343 4.531 4.531 4.538 4.486 4.563 18,956,500 4.5275 -0.56%
2018-05-08 0 7.080 7.080 7.090 7.050 7.120 18,099,250 128,255,583 7.0862 4.557 4.557 4.563 4.538 4.583 28,120,747 4.5609 0.00%
2018-05-07 0 7.080 7.080 7.090 6.960 7.100 23,785,355 167,944,456 7.0608 4.557 4.557 4.563 4.480 4.570 36,955,230 4.5445 1.29%
2018-05-04 0 6.990 6.980 6.990 6.940 7.070 34,241,517 239,749,191 7.0017 4.499 4.493 4.499 4.467 4.550 53,200,936 4.5065 0.00%
2018-05-03 0 6.990 6.990 7.000 6.720 7.010 38,412,113 266,007,573 6.9251 4.499 4.499 4.505 4.325 4.512 59,680,778 4.4572 1.75%
2018-05-02 0 6.870 6.860 6.870 6.760 6.980 35,739,288 244,563,854 6.8430 4.422 4.415 4.422 4.351 4.493 55,528,018 4.4043 -1.58%
2018-04-30 0 6.980 6.970 6.980 6.820 7.000 24,541,847 170,531,576 6.9486 4.493 4.486 4.493 4.390 4.505 38,130,590 4.4723 2.50%
2018-04-27 0 6.810 6.810 6.820 6.560 6.840 30,005,629 202,646,905 6.7536 4.383 4.383 4.390 4.222 4.402 46,619,650 4.3468 4.45%
2018-04-26 0 6.520 6.520 6.530 6.500 6.600 13,912,600 90,880,365 6.5322 4.196 4.196 4.203 4.184 4.248 21,615,962 4.2043 -0.15%
2018-04-25 0 6.530 6.520 6.530 6.510 6.620 14,403,350 94,214,249 6.5411 4.203 4.196 4.203 4.190 4.261 22,378,439 4.2100 -1.36%
2018-04-24 0 6.620 6.620 6.630 6.480 6.620 14,973,600 98,475,787 6.5766 4.261 4.261 4.267 4.171 4.261 23,264,435 4.2329 1.38%
2018-04-23 0 6.530 6.520 6.530 6.490 6.570 10,807,068 70,459,357 6.5197 4.203 4.196 4.203 4.177 4.229 16,790,907 4.1963 -0.61%
2018-04-20 0 6.570 6.560 6.570 6.540 6.680 10,504,988 69,208,086 6.5881 4.229 4.222 4.229 4.209 4.299 16,321,566 4.2403 -1.20%
2018-04-19 0 6.650 6.640 6.650 6.510 6.680 15,171,369 100,505,422 6.6247 4.280 4.274 4.280 4.190 4.299 23,571,708 4.2638 2.31%
2018-04-18 0 6.500 6.490 6.500 6.460 6.660 28,650,196 186,692,627 6.5163 4.184 4.177 4.184 4.158 4.287 44,513,718 4.1940 -0.91%
2018-04-17 0 6.560 6.550 6.560 6.520 6.600 15,941,915 104,506,266 6.5554 4.222 4.216 4.222 4.196 4.248 24,768,903 4.2193 -0.30%
2018-04-16 0 6.580 6.580 6.590 6.540 6.680 15,557,940 102,198,914 6.5689 4.235 4.235 4.241 4.209 4.299 24,172,322 4.2279 -1.20%
2018-04-13 0 6.660 6.660 6.670 6.610 6.700 10,237,700 68,157,743 6.6575 4.287 4.287 4.293 4.254 4.312 15,906,282 4.2850 0.30%
2018-04-12 0 6.640 6.630 6.640 6.580 6.760 21,582,308 143,166,347 6.6335 4.274 4.267 4.274 4.235 4.351 33,532,363 4.2695 -1.48%
2018-04-11 0 6.740 6.740 6.750 6.710 6.780 16,455,730 110,956,445 6.7427 4.338 4.338 4.344 4.319 4.364 25,567,215 4.3398 0.75%
2018-04-10 0 6.690 6.680 6.690 6.590 6.740 23,367,342 156,252,651 6.6868 4.306 4.299 4.306 4.241 4.338 36,305,765 4.3038 1.21%
2018-04-09 0 6.610 6.600 6.610 6.540 6.730 20,162,443 133,709,422 6.6316 4.254 4.248 4.254 4.209 4.332 31,326,324 4.2683 0.30%
2018-04-06 0 6.590 6.590 6.600 6.560 6.660 11,765,643 77,706,643 6.6045 4.241 4.241 4.248 4.222 4.287 18,280,242 4.2509 0.61%
2018-04-04 0 6.550 6.540 6.550 6.550 6.750 21,802,527 144,854,130 6.6439 4.216 4.209 4.216 4.216 4.344 33,874,517 4.2762 -0.76%
2018-04-03 0 6.600 6.590 6.600 6.490 6.640 43,974,849 289,484,877 6.5830 4.248 4.241 4.248 4.177 4.274 68,323,583 4.2370 -1.35%
2018-03-29 0 6.690 6.680 6.690 6.630 6.830 43,626,644 292,968,562 6.7154 4.306 4.299 4.306 4.267 4.396 67,782,578 4.3222 -1.91%
2018-03-28 0 6.820 6.820 6.830 6.810 6.910 19,777,677 135,229,044 6.8375 4.390 4.390 4.396 4.383 4.447 30,728,514 4.4008 -1.59%
2018-03-27 0 6.930 6.930 6.940 6.920 7.000 15,732,845 109,436,570 6.9559 4.460 4.460 4.467 4.454 4.505 24,444,071 4.4770 0.14%
2018-03-26 0 6.920 6.910 6.920 6.800 6.940 22,563,825 154,711,180 6.8566 4.454 4.447 4.454 4.377 4.467 35,057,343 4.4131 0.44%
2018-03-23 0 6.890 6.880 6.890 6.800 6.890 36,678,330 250,979,413 6.8427 4.435 4.428 4.435 4.377 4.435 56,987,005 4.4042 -1.85%
2018-03-22 0 7.020 7.010 7.020 7.000 7.090 7,584,191 53,337,857 7.0328 4.518 4.512 4.518 4.505 4.563 11,783,533 4.5265 -0.14%
2018-03-21 0 7.030 7.030 7.040 7.020 7.120 17,086,773 120,628,531 7.0598 4.525 4.525 4.531 4.518 4.583 26,547,665 4.5438 0.00%
2018-03-20 0 7.030 7.030 7.040 7.020 7.080 25,945,875 182,901,711 7.0494 4.525 4.525 4.531 4.518 4.557 40,312,023 4.5372 -1.13%
2018-03-19 0 7.110 7.110 7.120 7.080 7.150 14,024,887 99,857,747 7.1200 4.576 4.576 4.583 4.557 4.602 21,790,422 4.5826 0.00%
2018-03-16 0 7.110 7.110 7.120 7.100 7.150 19,094,969 135,900,232 7.1171 4.576 4.576 4.583 4.570 4.602 29,667,793 4.5807 -0.56%
2018-03-15 0 7.150 7.150 7.160 7.100 7.170 16,742,191 119,402,864 7.1319 4.602 4.602 4.608 4.570 4.615 26,012,289 4.5902 -0.42%
2018-03-14 0 7.180 7.170 7.180 7.120 7.190 13,095,781 93,652,684 7.1514 4.621 4.615 4.621 4.583 4.628 20,346,873 4.6028 -0.42%
2018-03-13 0 7.210 7.200 7.210 7.120 7.220 24,607,588 176,204,090 7.1606 4.641 4.634 4.641 4.583 4.647 38,232,731 4.6087 0.00%
2018-03-12 0 7.210 7.210 7.220 7.150 7.220 19,965,946 143,582,485 7.1914 4.641 4.641 4.647 4.602 4.647 31,021,027 4.6286 1.26%
2018-03-09 0 7.120 7.110 7.120 7.090 7.200 33,528,253 238,600,573 7.1164 4.583 4.576 4.583 4.563 4.634 52,092,740 4.5803 0.42%
2018-03-08 0 7.090 7.090 7.100 7.070 7.170 21,856,232 155,458,487 7.1128 4.563 4.563 4.570 4.550 4.615 33,957,958 4.5780 0.14%
2018-03-07 0 7.080 7.080 7.090 7.070 7.210 30,508,210 217,260,492 7.1214 4.557 4.557 4.563 4.550 4.641 47,400,509 4.5835 -1.67%
2018-03-06 0 7.200 7.200 7.210 7.160 7.270 23,333,368 168,432,295 7.2185 4.634 4.634 4.641 4.608 4.679 36,252,980 4.6460 0.98%
2018-03-05 0 7.130 7.130 7.140 7.110 7.250 29,012,037 207,605,579 7.1558 4.589 4.589 4.595 4.576 4.666 45,075,910 4.6057 -1.66%
2018-03-02 0 7.250 7.240 7.250 7.170 7.260 29,777,950 215,342,666 7.2316 4.666 4.660 4.666 4.615 4.673 46,265,906 4.6545 0.42%
2018-03-01 0 7.220 7.220 7.230 7.100 7.260 19,229,400 138,442,274 7.1995 4.647 4.647 4.653 4.570 4.673 29,876,658 4.6338 0.70%
2018-02-28 0 7.170 7.170 7.180 7.130 7.340 37,319,889 269,245,487 7.2145 4.615 4.615 4.621 4.589 4.724 57,983,793 4.6435 -2.71%
2018-02-27 0 7.370 7.360 7.370 7.290 7.460 24,972,027 183,960,925 7.3667 4.744 4.737 4.744 4.692 4.801 38,798,959 4.7414 0.00%
2018-02-26 0 7.370 7.370 7.380 7.310 7.460 23,935,119 176,479,507 7.3732 4.744 4.744 4.750 4.705 4.801 37,187,918 4.7456 0.00%
2018-02-23 0 7.370 7.370 7.380 7.230 7.430 38,371,400 281,495,298 7.3361 4.744 4.744 4.750 4.653 4.782 59,617,522 4.7217 2.08%
2018-02-22 0 7.220 7.220 7.230 7.220 7.380 39,939,182 290,825,436 7.2817 4.647 4.647 4.653 4.647 4.750 62,053,380 4.6867 -3.09%
2018-02-21 0 7.450 7.450 7.460 7.290 7.460 16,156,829 119,925,383 7.4226 4.795 4.795 4.801 4.692 4.801 25,102,814 4.7774 1.36%
2018-02-20 0 7.350 7.350 7.360 7.240 7.440 16,757,298 123,416,465 7.3649 4.731 4.731 4.737 4.660 4.789 26,035,761 4.7403 0.68%
2018-02-15 0 7.300 7.300 7.320 7.270 7.380 17,839,337 130,565,161 7.3189 4.698 4.698 4.711 4.679 4.750 27,716,921 4.7107 -0.14%
2018-02-14 0 7.310 7.310 7.320 7.210 7.430 23,837,674 174,111,965 7.3041 4.705 4.705 4.711 4.641 4.782 37,036,518 4.7011 -0.14%
2018-02-13 0 7.320 7.310 7.320 7.280 7.500 36,236,779 267,599,319 7.3847 4.711 4.705 4.711 4.686 4.827 56,300,968 4.7530 1.67%
2018-02-12 0 7.200 7.200 7.210 7.030 7.350 42,431,360 306,335,329 7.2196 4.634 4.634 4.641 4.525 4.731 65,925,469 4.6467 1.55%
2018-02-09 0 7.090 7.080 7.090 7.030 7.320 94,061,253 670,572,435 7.1291 4.563 4.557 4.563 4.525 4.711 146,142,670 4.5885 -5.47%
2018-02-08 0 7.500 7.490 7.500 7.100 7.520 93,505,500 680,191,255 7.2743 4.827 4.821 4.827 4.570 4.840 145,279,198 4.6820 4.75%
2018-02-07 0 7.160 7.150 7.160 7.100 7.500 59,092,506 427,188,949 7.2292 4.608 4.602 4.608 4.570 4.827 91,811,839 4.6529 -1.24%
2018-02-06 0 7.250 7.250 7.260 7.170 7.370 75,280,630 545,824,432 7.2505 4.666 4.666 4.673 4.615 4.744 116,963,275 4.6666 -3.97%
2018-02-05 0 7.550 7.550 7.560 7.470 7.610 43,181,611 325,600,885 7.5403 4.859 4.859 4.866 4.808 4.898 67,091,132 4.8531 -1.82%
2018-02-02 0 7.690 7.680 7.690 7.560 7.760 26,887,256 206,504,409 7.6804 4.949 4.943 4.949 4.866 4.995 41,774,644 4.9433 0.13%
2018-02-01 0 7.680 7.670 7.680 7.670 7.960 33,828,975 261,685,795 7.7356 4.943 4.937 4.943 4.937 5.123 52,559,971 4.9788 -0.90%
2018-01-31 0 7.750 7.740 7.750 7.540 7.780 42,037,589 322,639,144 7.6750 4.988 4.982 4.988 4.853 5.007 65,313,668 4.9398 1.31%
2018-01-30 0 7.650 7.640 7.650 7.650 7.980 68,469,171 531,690,980 7.7654 4.924 4.917 4.924 4.924 5.136 106,380,333 4.9980 -3.41%
2018-01-29 0 7.920 7.920 7.930 7.920 8.200 53,748,298 430,827,044 8.0156 5.098 5.098 5.104 5.098 5.278 83,508,560 5.1591 -1.00%
2018-01-26 0 8.000 7.990 8.000 7.990 8.220 65,102,982 524,131,908 8.0508 5.149 5.143 5.149 5.143 5.291 101,150,296 5.1817 -0.99%
2018-01-25 0 8.080 8.080 8.090 8.080 8.380 58,099,670 474,431,915 8.1658 5.200 5.200 5.207 5.200 5.394 90,269,272 5.2557 -2.88%
2018-01-24 0 8.320 8.310 8.320 7.970 8.320 87,366,368 713,664,340 8.1686 5.355 5.349 5.355 5.130 5.355 135,740,848 5.2576 3.23%
2018-01-23 0 8.060 8.050 8.060 7.820 8.070 64,654,850 513,968,190 7.9494 5.188 5.181 5.188 5.033 5.194 100,454,035 5.1165 2.94%
2018-01-22 0 7.830 7.830 7.860 7.830 7.960 45,485,144 358,299,660 7.8773 5.040 5.040 5.059 5.040 5.123 70,670,124 5.0700 -1.14%
2018-01-19 0 7.920 7.910 7.920 7.880 8.090 34,158,242 271,875,825 7.9593 5.098 5.091 5.098 5.072 5.207 53,071,552 5.1228 -1.12%
2018-01-18 0 8.010 8.000 8.010 7.840 8.090 51,793,528 413,240,462 7.9786 5.155 5.149 5.155 5.046 5.207 80,471,440 5.1352 1.01%
2018-01-17 0 7.930 7.930 7.940 7.820 7.980 36,317,733 286,598,481 7.8914 5.104 5.104 5.110 5.033 5.136 56,426,746 5.0791 -0.75%
2018-01-16 0 7.990 7.980 7.990 7.820 8.010 59,784,856 474,492,978 7.9367 5.143 5.136 5.143 5.033 5.155 92,887,541 5.1083 2.17%
2018-01-15 0 7.820 7.820 7.840 7.820 8.210 81,686,450 649,895,056 7.9560 5.033 5.033 5.046 5.033 5.284 126,915,977 5.1207 -4.28%
2018-01-12 0 8.170 8.170 8.180 8.160 8.380 37,670,738 310,962,481 8.2547 5.258 5.258 5.265 5.252 5.394 58,528,906 5.3130 -1.57%
2018-01-11 0 8.300 8.290 8.300 8.130 8.310 33,174,384 272,808,473 8.2235 5.342 5.336 5.342 5.233 5.349 51,542,935 5.2928 1.59%
2018-01-10 0 8.170 8.170 8.180 8.170 8.470 62,055,468 515,618,640 8.3090 5.258 5.258 5.265 5.258 5.452 96,415,383 5.3479 -0.73%
2018-01-09 0 8.230 8.230 8.240 8.230 8.450 57,354,003 477,052,128 8.3177 5.297 5.297 5.303 5.297 5.439 89,110,732 5.3535 -2.60%
2018-01-08 0 8.450 8.440 8.450 8.300 8.580 68,033,271 572,374,622 8.4132 5.439 5.432 5.439 5.342 5.522 105,703,077 5.4149 -1.52%
2018-01-05 0 8.580 8.570 8.580 8.560 8.820 41,332,528 357,611,755 8.6521 5.522 5.516 5.522 5.509 5.677 64,218,217 5.5687 -1.83%
2018-01-04 0 8.740 8.740 8.750 8.570 8.820 53,372,603 465,378,893 8.7194 5.625 5.625 5.632 5.516 5.677 82,924,843 5.6121 1.98%
2018-01-03 0 8.570 8.560 8.570 8.510 8.760 55,864,323 481,347,219 8.6164 5.516 5.509 5.516 5.477 5.638 86,796,221 5.5457 -1.38%
2018-01-02 0 8.690 8.680 8.690 8.480 8.740 83,814,287 724,503,944 8.6442 5.593 5.587 5.593 5.458 5.625 130,221,991 5.5636 3.95%
2017-12-29 0 8.360 8.360 8.370 8.140 8.400 49,372,112 410,973,441 8.3240 5.381 5.381 5.387 5.239 5.406 76,709,293 5.3575 1.95%
2017-12-28 0 8.200 8.190 8.200 8.060 8.200 24,169,415 196,874,791 8.1456 5.278 5.271 5.278 5.188 5.278 37,551,943 5.2427 0.86%
2017-12-27 0 8.130 8.120 8.130 8.050 8.300 56,552,620 463,355,996 8.1934 5.233 5.226 5.233 5.181 5.342 87,865,626 5.2735 2.91%
2017-12-22 0 7.900 7.890 7.900 7.860 7.970 20,259,452 160,255,068 7.9101 5.085 5.078 5.085 5.059 5.130 31,477,046 5.0912 0.25%
2017-12-21 0 7.880 7.880 7.890 7.850 8.020 41,123,910 325,661,897 7.9190 5.072 5.072 5.078 5.052 5.162 63,894,088 5.0969 -1.50%
2017-12-20 0 8.000 7.990 8.000 7.840 8.030 54,384,538 432,166,280 7.9465 5.149 5.143 5.149 5.046 5.168 84,497,084 5.1146 0.88%
2017-12-19 0 7.930 7.920 7.930 7.660 7.970 63,683,899 501,947,005 7.8819 5.104 5.098 5.104 4.930 5.130 98,945,471 5.0730 3.39%
2017-12-18 0 7.670 7.660 7.670 7.520 7.690 21,796,935 166,540,048 7.6405 4.937 4.930 4.937 4.840 4.949 33,865,829 4.9176 0.92%
2017-12-15 0 7.600 7.590 7.600 7.500 7.650 25,426,811 192,974,202 7.5894 4.892 4.885 4.892 4.827 4.924 39,505,555 4.8847 -0.65%
2017-12-14 0 7.650 7.640 7.650 7.580 7.680 24,974,664 190,633,750 7.6331 4.924 4.917 4.924 4.879 4.943 38,803,056 4.9129 -0.13%
2017-12-13 0 7.660 7.660 7.670 7.370 7.660 56,105,478 425,475,053 7.5835 4.930 4.930 4.937 4.744 4.930 87,170,903 4.8809 2.82%
2017-12-12 0 7.450 7.440 7.450 7.410 7.630 36,361,033 273,867,607 7.5319 4.795 4.789 4.795 4.769 4.911 56,494,021 4.8477 -1.19%
2017-12-11 0 7.540 7.540 7.550 7.460 7.600 87,149,482 655,943,371 7.5266 4.853 4.853 4.859 4.801 4.892 135,403,873 4.8443 4.87%
2017-12-08 0 7.190 7.180 7.190 7.110 7.210 17,152,609 122,913,625 7.1659 4.628 4.621 4.628 4.576 4.641 26,649,954 4.6122 1.27%
2017-12-07 0 7.100 7.100 7.110 7.090 7.180 21,157,894 150,536,380 7.1149 4.570 4.570 4.576 4.563 4.621 32,872,953 4.5793 -0.42%
2017-12-06 0 7.130 7.120 7.130 7.100 7.250 38,125,962 272,193,319 7.1393 4.589 4.583 4.589 4.570 4.666 59,236,186 4.5951 -1.38%
2017-12-05 0 7.230 7.210 7.230 7.170 7.270 12,493,768 90,383,433 7.2343 4.653 4.641 4.653 4.615 4.679 19,411,528 4.6562 0.42%
2017-12-04 0 7.200 7.200 7.210 7.120 7.230 12,385,076 89,150,665 7.1982 4.634 4.634 4.641 4.583 4.653 19,242,653 4.6330 0.14%
2017-12-01 0 7.190 7.190 7.200 7.130 7.230 11,289,485 81,095,615 7.1833 4.628 4.628 4.634 4.589 4.653 17,540,437 4.6234 0.98%
2017-11-30 0 7.120 7.120 7.130 7.120 7.360 34,589,719 248,867,761 7.1948 4.583 4.583 4.589 4.583 4.737 53,741,936 4.6308 -0.97%
2017-11-29 0 7.190 7.180 7.190 7.160 7.290 14,042,342 101,069,134 7.1975 4.628 4.621 4.628 4.608 4.692 21,817,542 4.6325 -1.24%
2017-11-28 0 7.280 7.270 7.280 7.200 7.320 18,156,200 131,571,198 7.2466 4.686 4.679 4.686 4.634 4.711 28,209,230 4.6641 -1.09%
2017-11-27 0 7.360 7.350 7.360 7.310 7.560 25,979,126 192,914,374 7.4257 4.737 4.731 4.737 4.705 4.866 40,363,685 4.7794 -0.94%
2017-11-24 0 7.430 7.420 7.430 7.200 7.430 36,441,840 268,841,909 7.3773 4.782 4.776 4.782 4.634 4.782 56,619,571 4.7482 3.05%
2017-11-23 0 7.210 7.210 7.220 7.160 7.490 44,823,410 328,634,752 7.3318 4.641 4.641 4.647 4.608 4.821 69,641,990 4.7189 -2.96%
2017-11-22 0 7.430 7.420 7.430 7.040 7.470 70,534,221 517,634,858 7.3388 4.782 4.776 4.782 4.531 4.808 109,588,795 4.7234 5.69%
2017-11-21 0 7.030 7.030 7.040 6.980 7.190 56,479,378 397,400,719 7.0362 4.525 4.525 4.531 4.493 4.628 87,751,830 4.5287 -0.71%
2017-11-20 0 7.080 7.070 7.080 7.030 7.220 25,124,020 178,039,604 7.0864 4.557 4.550 4.557 4.525 4.647 39,035,110 4.5610 -0.98%
2017-11-17 0 7.150 7.140 7.150 7.120 7.340 26,990,934 194,013,107 7.1881 4.602 4.595 4.602 4.583 4.724 41,935,728 4.6264 -1.79%
2017-11-16 0 7.280 7.280 7.290 7.240 7.350 17,662,600 128,693,077 7.2862 4.686 4.686 4.692 4.660 4.731 27,442,325 4.6896 0.55%
2017-11-15 0 7.240 7.240 7.250 7.220 7.480 27,902,800 203,250,308 7.2842 4.660 4.660 4.666 4.647 4.814 43,352,492 4.6883 -2.43%
2017-11-14 0 7.420 7.420 7.430 7.390 7.510 18,283,518 135,928,401 7.4345 4.776 4.776 4.782 4.756 4.834 28,407,044 4.7850 -0.27%
2017-11-13 0 7.440 7.440 7.450 7.350 7.540 29,581,650 221,147,420 7.4758 4.789 4.789 4.795 4.731 4.853 45,960,915 4.8116 1.22%
2017-11-10 0 7.350 7.350 7.370 7.350 7.530 28,368,580 209,572,973 7.3875 4.731 4.731 4.744 4.731 4.847 44,076,172 4.7548 -2.13%
2017-11-09 0 7.510 7.500 7.510 7.430 7.540 19,129,236 143,121,720 7.4818 4.834 4.827 4.834 4.782 4.853 29,721,033 4.8155 0.00%
2017-11-08 0 7.510 7.510 7.520 7.470 7.600 17,209,662 129,536,962 7.5270 4.834 4.834 4.840 4.808 4.892 26,738,597 4.8446 0.00%
2017-11-07 0 7.510 7.510 7.520 7.480 7.580 26,812,501 202,134,740 7.5388 4.834 4.834 4.840 4.814 4.879 41,658,498 4.8522 0.40%
2017-11-06 0 7.480 7.480 7.490 7.390 7.540 24,606,298 183,731,199 7.4668 4.814 4.814 4.821 4.756 4.853 38,230,727 4.8059 -1.32%
2017-11-03 0 7.580 7.580 7.590 7.550 7.640 13,379,682 101,431,160 7.5810 4.879 4.879 4.885 4.859 4.917 20,787,969 4.8793 0.13%
2017-11-02 0 7.570 7.560 7.570 7.530 7.680 20,066,824 152,409,199 7.5951 4.872 4.866 4.872 4.847 4.943 31,177,761 4.8884 -0.26%
2017-11-01 0 7.590 7.590 7.600 7.550 7.780 30,472,750 232,014,931 7.6138 4.885 4.885 4.892 4.859 5.007 47,345,415 4.9005 -1.30%
2017-10-31 0 7.690 7.690 7.700 7.660 7.920 122,733,715 952,977,039 7.7646 4.949 4.949 4.956 4.930 5.098 190,690,983 4.9975 -1.28%
2017-10-30 0 7.790 7.780 7.790 7.690 7.930 127,786,174 998,417,207 7.8132 5.014 5.007 5.014 4.949 5.104 198,540,972 5.0288 3.04%
2017-10-27 0 7.560 7.550 7.560 7.490 7.700 37,310,157 282,163,922 7.5627 4.866 4.859 4.866 4.821 4.956 57,968,672 4.8675 -1.18%
2017-10-26 0 7.650 7.650 7.660 7.260 7.730 98,034,033 743,999,491 7.5892 4.924 4.924 4.930 4.673 4.975 152,315,165 4.8846 4.51%
2017-10-25 0 7.320 7.320 7.330 7.160 7.330 31,845,399 230,901,056 7.2507 4.711 4.711 4.718 4.608 4.718 49,478,095 4.6667 1.95%
2017-10-24 0 7.180 7.180 7.190 7.160 7.260 25,608,020 184,553,365 7.2069 4.621 4.621 4.628 4.608 4.673 39,787,099 4.6385 -0.97%
2017-10-23 0 7.250 7.240 7.250 7.220 7.390 27,429,498 199,218,478 7.2629 4.666 4.660 4.666 4.647 4.756 42,617,124 4.6746 -2.29%
2017-10-20 0 7.420 7.420 7.430 7.300 7.440 18,572,037 137,018,593 7.3777 4.776 4.776 4.782 4.698 4.789 28,855,315 4.7485 1.78%
2017-10-19 0 7.290 7.290 7.300 7.290 7.560 22,682,524 167,518,865 7.3854 4.692 4.692 4.698 4.692 4.866 35,241,765 4.7534 -2.67%
2017-10-18 0 7.490 7.480 7.490 7.450 7.570 28,310,572 212,118,738 7.4926 4.821 4.814 4.821 4.795 4.872 43,986,046 4.8224 0.81%
2017-10-17 0 7.430 7.420 7.430 7.400 7.530 17,828,890 132,580,934 7.4363 4.782 4.776 4.782 4.763 4.847 27,700,690 4.7862 -1.33%
2017-10-16 0 7.530 7.520 7.530 7.510 7.640 29,873,117 226,040,068 7.5667 4.847 4.840 4.847 4.834 4.917 46,413,767 4.8701 -0.26%
2017-10-13 0 7.550 7.550 7.560 7.290 7.600 59,597,379 448,409,045 7.5240 4.859 4.859 4.866 4.692 4.892 92,596,258 4.8426 3.42%
2017-10-12 0 7.300 7.300 7.310 7.230 7.340 20,051,919 146,342,937 7.2982 4.698 4.698 4.705 4.653 4.724 31,154,603 4.6973 0.00%
2017-10-11 0 7.300 7.290 7.300 7.290 7.430 43,670,281 321,171,025 7.3545 4.698 4.692 4.698 4.692 4.782 67,850,377 4.7335 0.14%
2017-10-10 0 7.290 7.280 7.290 7.170 7.320 34,511,264 250,958,966 7.2718 4.692 4.686 4.692 4.615 4.711 53,620,041 4.6803 1.67%
2017-10-09 0 7.170 7.160 7.170 7.100 7.220 19,199,608 137,415,561 7.1572 4.615 4.608 4.615 4.570 4.647 29,830,370 4.6066 -0.55%
2017-10-06 0 7.210 7.210 7.220 7.200 7.300 30,765,915 223,021,125 7.2490 4.641 4.641 4.647 4.634 4.698 47,800,904 4.6656 0.14%
2017-10-04 0 7.200 7.190 7.200 6.990 7.260 62,638,397 448,634,555 7.1623 4.634 4.628 4.634 4.499 4.673 97,321,078 4.6098 3.45%
2017-10-03 0 6.960 6.950 6.960 6.880 6.980 14,301,215 99,462,373 6.9548 4.480 4.473 4.480 4.428 4.493 22,219,752 4.4763 0.29%
2017-09-29 0 6.940 6.930 6.940 6.840 6.940 10,984,438 75,935,027 6.9130 4.467 4.460 4.467 4.402 4.467 17,066,486 4.4494 0.43%
2017-09-28 0 6.910 6.890 6.910 6.870 6.930 12,120,165 83,661,541 6.9027 4.447 4.435 4.447 4.422 4.460 18,831,062 4.4427 0.00%
2017-09-27 0 6.910 6.900 6.910 6.840 6.930 17,308,564 119,399,771 6.8983 4.447 4.441 4.447 4.402 4.460 26,892,261 4.4399 0.58%
2017-09-26 0 6.870 6.870 6.880 6.810 6.920 10,557,438 72,586,730 6.8754 4.422 4.422 4.428 4.383 4.454 16,403,058 4.4252 0.29%
2017-09-25 0 6.850 6.840 6.850 6.830 6.950 19,732,100 135,454,731 6.8647 4.409 4.402 4.409 4.396 4.473 30,657,701 4.4183 -1.58%
2017-09-22 0 6.960 6.950 6.960 6.880 6.970 20,839,000 144,193,125 6.9194 4.480 4.473 4.480 4.428 4.486 32,377,488 4.4535 0.43%
2017-09-21 0 6.930 6.930 6.940 6.880 6.940 21,927,193 151,504,731 6.9094 4.460 4.460 4.467 4.428 4.467 34,068,210 4.4471 0.29%
2017-09-20 0 6.910 6.900 6.910 6.870 6.940 20,709,853 142,812,062 6.8959 4.447 4.441 4.447 4.422 4.467 32,176,833 4.4384 -0.14%
2017-09-19 0 6.920 6.910 6.920 6.890 6.950 17,618,490 121,661,787 6.9053 4.454 4.447 4.454 4.435 4.473 27,373,792 4.4445 -0.14%
2017-09-18 0 6.930 6.920 6.930 6.920 6.990 20,152,210 139,696,775 6.9321 4.460 4.454 4.460 4.454 4.499 31,310,425 4.4617 -0.29%
2017-09-15 0 6.950 6.940 6.950 6.900 7.030 20,723,696 143,608,863 6.9297 4.473 4.467 4.473 4.441 4.525 32,198,341 4.4601 -0.71%
2017-09-14 0 7.000 7.000 7.010 6.950 7.080 15,158,850 106,485,298 7.0246 4.505 4.505 4.512 4.473 4.557 23,552,257 4.5212 0.29%
2017-09-13 0 6.980 6.980 6.990 6.950 7.010 10,884,992 75,910,472 6.9739 4.493 4.493 4.499 4.473 4.512 16,911,977 4.4886 -0.29%
2017-09-12 0 7.000 7.000 7.010 6.980 7.030 12,243,180 85,639,071 6.9948 4.505 4.505 4.512 4.493 4.525 19,022,190 4.5021 -0.43%
2017-09-11 0 7.030 7.020 7.030 7.000 7.100 11,877,901 83,541,315 7.0333 4.525 4.518 4.525 4.505 4.570 18,454,657 4.5268 0.00%
2017-09-08 0 7.030 7.030 7.040 7.010 7.130 10,201,309 71,842,490 7.0425 4.525 4.525 4.531 4.512 4.589 15,849,741 4.5327 -0.99%
2017-09-07 0 7.100 7.090 7.100 7.050 7.130 25,010,250 177,282,125 7.0884 4.570 4.563 4.570 4.538 4.589 38,858,346 4.5623 0.57%
2017-09-06 0 7.060 7.060 7.070 6.940 7.080 23,856,556 167,731,816 7.0308 4.544 4.544 4.550 4.467 4.557 37,065,855 4.5252 1.15%
2017-09-05 0 6.980 6.980 6.990 6.960 7.020 9,833,251 68,675,720 6.9840 4.493 4.493 4.499 4.480 4.518 15,277,891 4.4951 -0.43%
2017-09-04 0 7.010 7.010 7.020 6.960 7.050 15,894,945 111,534,353 7.0170 4.512 4.512 4.518 4.480 4.538 24,695,925 4.5163 -0.43%
2017-09-01 0 7.040 7.030 7.040 7.000 7.060 18,276,406 128,258,567 7.0177 4.531 4.525 4.531 4.505 4.544 28,395,994 4.5168 -0.28%
2017-08-31 0 7.060 7.050 7.060 7.000 7.090 15,618,948 109,900,928 7.0364 4.544 4.538 4.544 4.505 4.563 24,267,110 4.5288 0.28%
2017-08-30 0 7.040 7.040 7.050 6.990 7.100 20,414,149 143,244,401 7.0169 4.531 4.531 4.538 4.499 4.570 31,717,398 4.5163 -0.56%
2017-08-29 0 7.080 7.070 7.080 7.030 7.150 22,357,114 158,369,202 7.0836 4.557 4.550 4.557 4.525 4.602 34,736,177 4.5592 -0.70%
2017-08-28 0 7.130 7.130 7.140 6.830 7.150 67,536,252 478,496,900 7.0850 4.589 4.589 4.595 4.396 4.602 104,930,860 4.5601 4.09%
2017-08-25 0 6.850 6.850 6.860 6.830 6.900 12,623,650 86,770,119 6.8736 4.409 4.409 4.415 4.396 4.441 19,613,325 4.4240 0.00%
2017-08-24 0 6.850 6.840 6.850 6.840 6.930 16,196,856 111,151,875 6.8626 4.409 4.402 4.409 4.402 4.460 25,165,004 4.4169 -0.29%
2017-08-22 0 6.870 6.870 6.880 6.870 6.950 20,592,900 141,959,715 6.8936 4.422 4.422 4.428 4.422 4.473 31,995,123 4.4369 -0.29%
2017-08-21 0 6.890 6.880 6.890 6.880 6.930 11,526,050 79,502,136 6.8976 4.435 4.428 4.435 4.428 4.460 17,907,987 4.4395 -0.29%
2017-08-18 0 6.910 6.910 6.920 6.900 6.960 16,472,600 114,033,216 6.9226 4.447 4.447 4.454 4.441 4.480 25,593,426 4.4556 -1.14%
2017-08-17 0 6.990 6.980 6.990 6.950 7.050 11,104,150 77,393,697 6.9698 4.499 4.493 4.499 4.473 4.538 17,252,483 4.4859 -0.14%
2017-08-16 0 7.000 6.990 7.000 6.920 7.010 19,954,482 139,171,904 6.9745 4.505 4.499 4.505 4.454 4.512 31,003,215 4.4890 0.72%
2017-08-15 0 6.950 6.950 6.960 6.900 6.980 28,181,150 195,461,322 6.9359 4.473 4.473 4.480 4.441 4.493 43,784,963 4.4641 1.16%
2017-08-14 0 6.870 6.860 6.870 6.860 6.910 16,096,324 110,766,180 6.8815 4.422 4.415 4.422 4.415 4.447 25,008,807 4.4291 -0.58%
2017-08-11 0 6.910 6.900 6.910 6.860 6.950 25,714,904 177,174,826 6.8900 4.447 4.441 4.447 4.415 4.473 39,953,165 4.4346 -0.86%
2017-08-10 0 6.970 6.970 6.980 6.910 7.040 15,837,589 110,212,373 6.9589 4.486 4.486 4.493 4.447 4.531 24,606,812 4.4789 -0.85%
2017-08-09 0 7.030 7.020 7.030 7.000 7.060 15,239,800 107,078,316 7.0262 4.525 4.518 4.525 4.505 4.544 23,678,029 4.5223 -0.99%
2017-08-08 0 7.100 7.100 7.110 7.070 7.120 17,668,617 125,414,100 7.0981 4.570 4.570 4.576 4.550 4.583 27,451,674 4.5685 0.00%
2017-08-07 0 7.100 7.100 7.110 7.070 7.120 19,838,456 140,642,355 7.0894 4.570 4.570 4.576 4.550 4.583 30,822,946 4.5629 0.00%
2017-08-04 0 7.100 7.100 7.110 7.020 7.120 17,157,760 121,600,379 7.0872 4.570 4.570 4.576 4.518 4.583 26,657,957 4.5615 0.71%
2017-08-03 0 7.050 7.040 7.050 6.980 7.060 16,089,385 113,008,942 7.0238 4.538 4.531 4.538 4.493 4.544 24,998,026 4.5207 0.00%
2017-08-02 0 7.050 7.040 7.050 6.990 7.080 13,141,094 92,459,054 7.0359 4.538 4.531 4.538 4.499 4.557 20,417,276 4.5285 0.00%
2017-08-01 0 7.050 7.050 7.060 6.970 7.070 23,311,422 164,238,039 7.0454 4.538 4.538 4.544 4.486 4.550 36,218,882 4.5346 1.00%
2017-07-31 0 6.980 6.980 6.990 6.840 7.030 30,682,248 212,966,002 6.9410 4.493 4.493 4.499 4.402 4.525 47,670,911 4.4674 1.01%
2017-07-28 0 6.910 6.900 6.910 6.870 6.930 20,900,078 144,331,880 6.9058 4.447 4.441 4.447 4.422 4.460 32,472,385 4.4448 -0.72%
2017-07-27 0 6.960 6.960 6.970 6.880 6.970 29,559,453 204,530,589 6.9193 4.480 4.480 4.486 4.428 4.486 45,926,428 4.4534 0.58%
2017-07-26 0 6.920 6.910 6.920 6.900 7.000 17,910,450 123,900,036 6.9178 4.454 4.447 4.454 4.441 4.505 27,827,409 4.4524 -0.14%
2017-07-25 0 6.930 6.930 6.940 6.900 6.970 13,184,737 91,264,170 6.9220 4.460 4.460 4.467 4.441 4.486 20,485,084 4.4552 -0.57%
2017-07-24 0 6.970 6.960 6.970 6.890 6.990 21,599,400 149,978,473 6.9436 4.486 4.480 4.486 4.435 4.499 33,558,919 4.4691 -0.71%
2017-07-21 0 7.020 7.010 7.020 6.980 7.100 22,190,664 155,660,296 7.0147 4.518 4.512 4.518 4.493 4.570 34,477,564 4.5148 -0.57%
2017-07-20 0 7.060 7.050 7.060 7.040 7.160 14,135,850 100,194,216 7.0880 4.544 4.538 4.544 4.531 4.608 21,962,825 4.5620 -0.56%
2017-07-19 0 7.100 7.090 7.100 7.070 7.140 14,827,596 105,334,649 7.1040 4.570 4.563 4.570 4.550 4.595 23,037,589 4.5723 0.42%
2017-07-18 0 7.070 7.060 7.070 7.020 7.090 9,093,201 64,064,897 7.0454 4.550 4.544 4.550 4.518 4.563 14,128,077 4.5346 -0.28%
2017-07-17 0 7.090 7.080 7.090 7.030 7.190 13,454,343 95,532,258 7.1005 4.563 4.557 4.563 4.525 4.628 20,903,970 4.5701 -0.42%
2017-07-14 0 7.120 7.120 7.130 7.060 7.170 18,149,280 129,508,604 7.1357 4.583 4.583 4.589 4.544 4.615 28,198,479 4.5928 0.71%
2017-07-13 0 7.070 7.070 7.080 6.960 7.110 27,466,858 194,276,141 7.0731 4.550 4.550 4.557 4.480 4.576 42,675,170 4.5524 2.32%
2017-07-12 0 6.910 6.910 6.920 6.900 6.950 11,633,033 80,520,506 6.9217 4.447 4.447 4.454 4.441 4.473 18,074,206 4.4550 0.14%
2017-07-11 0 6.900 6.900 6.910 6.870 6.940 14,553,289 100,418,439 6.9001 4.441 4.441 4.447 4.422 4.467 22,611,399 4.4411 0.44%
2017-07-10 0 6.870 6.870 6.880 6.850 6.970 16,346,516 112,547,366 6.8851 4.422 4.422 4.428 4.409 4.486 25,397,530 4.4314 -0.72%
2017-07-07 0 6.920 6.920 6.930 6.900 6.990 14,973,977 103,632,938 6.9209 4.454 4.454 4.460 4.441 4.499 23,265,020 4.4545 -1.00%
2017-07-06 0 6.990 6.980 6.990 6.950 7.000 11,250,931 78,400,739 6.9684 4.499 4.493 4.499 4.473 4.505 17,480,536 4.4850 0.00%
2017-07-05 0 6.990 6.980 6.990 6.930 7.020 9,156,981 63,858,144 6.9737 4.499 4.493 4.499 4.460 4.518 14,227,172 4.4885 0.14%
2017-07-04 0 6.980 6.970 6.980 6.930 7.080 11,600,026 81,100,927 6.9914 4.493 4.486 4.493 4.460 4.557 18,022,923 4.4999 -0.57%
2017-07-03 0 7.020 7.020 7.030 6.970 7.060 13,048,300 91,641,360 7.0232 4.518 4.518 4.525 4.486 4.544 20,273,102 4.5203 0.00%
2017-06-30 0 7.020 7.010 7.020 6.950 7.020 16,636,950 116,207,425 6.9849 4.518 4.512 4.518 4.473 4.518 25,848,776 4.4957 -0.43%
2017-06-29 0 7.050 7.050 7.060 7.020 7.100 12,253,050 86,264,916 7.0403 4.538 4.538 4.544 4.518 4.570 19,037,525 4.5313 0.14%
2017-06-28 0 7.040 7.040 7.050 7.000 7.060 9,942,750 69,837,238 7.0239 4.531 4.531 4.538 4.505 4.544 15,448,019 4.5208 -0.71%
2017-06-27 0 7.090 7.090 7.100 7.050 7.150 8,088,020 57,348,260 7.0905 4.563 4.563 4.570 4.538 4.602 12,566,331 4.5636 -0.28%
2017-06-26 0 7.110 7.110 7.120 7.020 7.140 14,853,055 105,442,792 7.0991 4.576 4.576 4.583 4.518 4.595 23,077,144 4.5691 1.57%
2017-06-23 0 7.000 6.990 7.000 6.970 7.060 11,473,694 80,373,956 7.0051 4.505 4.499 4.505 4.486 4.544 17,826,642 4.5086 0.00%
2017-06-22 0 7.000 6.990 7.000 6.920 7.120 20,482,087 143,804,070 7.0210 4.505 4.499 4.505 4.454 4.583 31,822,953 4.5189 1.02%
2017-06-21 0 7.170 7.160 7.170 7.120 7.190 17,008,292 121,725,513 7.1568 4.460 4.453 4.460 4.429 4.472 27,344,724 4.4515 0.00%
2017-06-20 0 7.170 7.170 7.180 7.150 7.210 7,911,800 56,790,828 7.1780 4.460 4.460 4.466 4.447 4.485 12,720,030 4.4647 0.00%
2017-06-19 0 7.170 7.170 7.180 7.150 7.220 8,081,750 58,045,195 7.1823 4.460 4.460 4.466 4.447 4.491 12,993,264 4.4673 0.00%
2017-06-16 0 7.170 7.160 7.170 7.130 7.180 8,430,072 60,396,219 7.1644 4.460 4.453 4.460 4.435 4.466 13,553,271 4.4562 0.14%
2017-06-15 0 7.160 7.150 7.160 7.140 7.240 20,239,050 145,051,373 7.1669 4.453 4.447 4.453 4.441 4.503 32,538,908 4.4578 -1.38%
2017-06-14 0 7.260 7.250 7.260 7.180 7.260 8,132,791 58,859,256 7.2373 4.516 4.509 4.516 4.466 4.516 13,075,324 4.5016 0.55%
2017-06-13 0 7.220 7.220 7.230 7.150 7.270 12,411,954 89,590,217 7.2181 4.491 4.491 4.497 4.447 4.522 19,955,059 4.4896 0.42%
2017-06-12 0 7.190 7.190 7.200 7.130 7.260 19,411,280 139,321,899 7.1774 4.472 4.472 4.478 4.435 4.516 31,208,078 4.4643 -1.10%
2017-06-09 0 7.270 7.270 7.280 7.250 7.410 18,428,486 134,463,454 7.2965 4.522 4.522 4.528 4.509 4.609 29,628,012 4.5384 -0.82%
2017-06-08 0 7.330 7.320 7.330 7.240 7.370 10,694,552 78,188,486 7.3111 4.559 4.553 4.559 4.503 4.584 17,193,941 4.5474 0.00%
2017-06-07 0 7.330 7.320 7.330 7.290 7.360 8,551,000 62,727,662 7.3357 4.559 4.553 4.559 4.534 4.578 13,747,691 4.5628 0.41%
2017-06-06 0 7.300 7.300 7.310 7.260 7.350 10,415,938 76,149,973 7.3109 4.541 4.541 4.547 4.516 4.572 16,746,006 4.5474 0.27%
2017-06-05 0 7.280 7.270 7.280 7.260 7.320 6,696,965 48,764,778 7.2816 4.528 4.522 4.528 4.516 4.553 10,766,905 4.5291 -0.27%
2017-06-02 0 7.300 7.290 7.300 7.250 7.330 6,127,396 44,649,636 7.2869 4.541 4.534 4.541 4.509 4.559 9,851,192 4.5324 0.27%
2017-06-01 0 7.280 7.270 7.280 7.230 7.360 14,198,180 103,136,163 7.2640 4.528 4.522 4.528 4.497 4.578 22,826,826 4.5182 -0.27%
2017-05-31 0 7.300 7.300 7.320 7.250 7.390 22,089,883 161,457,383 7.3091 4.541 4.541 4.553 4.509 4.597 35,514,546 4.5462 -0.27%
2017-05-29 0 7.320 7.320 7.330 7.280 7.330 10,361,864 75,794,421 7.3147 4.553 4.553 4.559 4.528 4.559 16,659,069 4.5497 0.55%
2017-05-26 0 7.280 7.270 7.280 7.230 7.330 7,051,076 51,385,609 7.2876 4.528 4.522 4.528 4.497 4.559 11,336,219 4.5329 0.28%
2017-05-25 0 7.260 7.260 7.270 7.180 7.280 10,894,713 79,004,264 7.2516 4.516 4.516 4.522 4.466 4.528 17,515,746 4.5105 0.97%
2017-05-24 0 7.190 7.180 7.190 7.120 7.200 9,947,048 71,253,993 7.1633 4.472 4.466 4.472 4.429 4.478 15,992,158 4.4556 0.14%
2017-05-23 0 7.180 7.170 7.180 7.120 7.270 32,259,330 231,607,245 7.1795 4.466 4.460 4.466 4.429 4.522 51,864,261 4.4656 -1.37%
2017-05-22 0 7.280 7.280 7.290 7.260 7.340 7,880,450 57,531,613 7.3005 4.528 4.528 4.534 4.516 4.565 12,669,628 4.5409 0.14%
2017-05-19 0 7.270 7.270 7.290 7.220 7.350 11,894,282 86,416,349 7.2654 4.522 4.522 4.534 4.491 4.572 19,122,782 4.5190 -0.82%
2017-05-18 0 7.330 7.320 7.330 7.260 7.390 14,981,404 109,606,991 7.3162 4.559 4.553 4.559 4.516 4.597 24,086,038 4.5506 -0.54%
2017-05-17 0 7.370 7.360 7.370 7.320 7.400 13,136,850 96,691,266 7.3603 4.584 4.578 4.584 4.553 4.603 21,120,495 4.5781 -0.14%
2017-05-16 0 7.380 7.370 7.380 7.280 7.470 24,065,520 176,570,371 7.3371 4.590 4.584 4.590 4.528 4.646 38,690,835 4.5636 -0.94%
2017-05-15 0 7.450 7.450 7.460 7.410 7.510 19,734,396 147,361,510 7.4672 4.634 4.634 4.640 4.609 4.671 31,727,561 4.6446 0.81%
2017-05-12 0 7.390 7.380 7.390 7.280 7.400 11,801,160 86,730,699 7.3493 4.597 4.590 4.597 4.528 4.603 18,973,067 4.5713 0.41%
2017-05-11 0 7.360 7.350 7.360 7.290 7.420 12,043,394 88,668,777 7.3624 4.578 4.572 4.578 4.534 4.615 19,362,514 4.5794 0.96%
2017-05-10 0 7.290 7.290 7.300 7.250 7.440 27,030,192 198,771,736 7.3537 4.534 4.534 4.541 4.509 4.628 43,457,224 4.5740 -0.68%
2017-05-09 0 7.340 7.340 7.350 7.210 7.370 11,250,310 82,008,720 7.2895 4.565 4.565 4.572 4.485 4.584 18,087,450 4.5340 1.24%
2017-05-08 0 7.250 7.240 7.250 7.200 7.320 24,368,950 176,730,454 7.2523 4.509 4.503 4.509 4.478 4.553 39,178,668 4.5109 -1.23%
2017-05-05 0 7.340 7.330 7.340 7.320 7.530 18,179,661 133,947,891 7.3680 4.565 4.559 4.565 4.553 4.684 29,227,968 4.5829 -1.74%
2017-05-04 0 7.470 7.460 7.470 7.380 7.560 30,722,082 229,281,137 7.4631 4.646 4.640 4.646 4.590 4.702 49,392,782 4.6420 -1.19%
2017-05-02 0 7.560 7.550 7.560 7.490 7.580 22,327,810 168,030,598 7.5256 4.702 4.696 4.702 4.659 4.715 35,897,068 4.6809 -0.40%
2017-04-28 0 7.590 7.590 7.600 7.410 7.620 36,346,423 273,259,922 7.5182 4.721 4.721 4.727 4.609 4.740 58,435,199 4.6763 0.93%
2017-04-27 0 7.520 7.520 7.530 7.440 7.570 18,176,800 136,463,804 7.5076 4.677 4.677 4.684 4.628 4.709 29,223,369 4.6697 -0.40%
2017-04-26 0 7.550 7.540 7.550 7.530 7.640 10,554,550 79,919,268 7.5720 4.696 4.690 4.696 4.684 4.752 16,968,856 4.7098 -0.92%
2017-04-25 0 7.620 7.620 7.630 7.560 7.680 15,621,228 118,867,912 7.6094 4.740 4.740 4.746 4.702 4.777 25,114,701 4.7330 1.06%
2017-04-24 0 7.540 7.530 7.540 7.430 7.610 16,118,121 120,824,845 7.4962 4.690 4.684 4.690 4.621 4.733 25,913,571 4.6626 0.00%
2017-04-21 0 7.540 7.540 7.550 7.530 7.650 5,889,947 44,641,967 7.5793 4.690 4.690 4.696 4.684 4.758 9,469,439 4.7143 -0.53%
2017-04-20 0 7.580 7.580 7.590 7.460 7.630 20,195,926 152,664,202 7.5592 4.715 4.715 4.721 4.640 4.746 32,469,576 4.7018 1.20%
2017-04-19 0 7.490 7.490 7.500 7.430 7.520 11,992,000 89,607,706 7.4723 4.659 4.659 4.665 4.621 4.677 19,279,886 4.6477 -0.40%
2017-04-18 0 7.520 7.510 7.520 7.500 7.700 16,235,227 122,467,874 7.5433 4.677 4.671 4.677 4.665 4.789 26,101,845 4.6919 -2.08%
2017-04-13 0 7.680 7.670 7.680 7.580 7.720 12,336,277 94,421,187 7.6539 4.777 4.771 4.777 4.715 4.802 19,833,390 4.7607 0.13%
2017-04-12 0 7.670 7.660 7.670 7.580 7.670 8,478,378 64,687,314 7.6297 4.771 4.764 4.771 4.715 4.771 13,630,934 4.7456 0.13%
2017-04-11 0 7.660 7.650 7.660 7.560 7.720 16,714,219 127,496,015 7.6280 4.764 4.758 4.764 4.702 4.802 26,871,935 4.7446 -0.78%
2017-04-10 0 7.720 7.720 7.730 7.660 7.800 19,261,967 148,820,508 7.7261 4.802 4.802 4.808 4.764 4.852 30,968,023 4.8056 0.13%
2017-04-07 0 7.710 7.700 7.710 7.660 7.830 20,069,050 155,164,722 7.7315 4.796 4.789 4.796 4.764 4.870 32,265,594 4.8090 -0.77%
2017-04-06 0 7.770 7.760 7.770 7.690 7.920 26,011,981 203,007,994 7.8044 4.833 4.827 4.833 4.783 4.926 41,820,216 4.8543 -0.26%
2017-04-05 0 7.790 7.780 7.790 7.640 7.830 30,378,212 235,431,491 7.7500 4.845 4.839 4.845 4.752 4.870 48,839,933 4.8205 1.43%
2017-04-03 0 7.680 7.670 7.680 7.540 7.690 16,533,160 126,690,417 7.6628 4.777 4.771 4.777 4.690 4.783 26,580,841 4.7662 1.72%
2017-03-31 0 7.550 7.550 7.560 7.500 7.620 14,130,550 106,931,709 7.5674 4.696 4.696 4.702 4.665 4.740 22,718,095 4.7069 -0.13%
2017-03-30 0 7.560 7.560 7.570 7.470 7.710 21,789,530 164,547,248 7.5517 4.702 4.702 4.709 4.646 4.796 35,031,659 4.6971 -1.95%
2017-03-29 0 7.710 7.700 7.710 7.680 7.790 13,838,997 106,849,366 7.7209 4.796 4.789 4.796 4.777 4.845 22,249,357 4.8024 0.26%
2017-03-28 0 7.690 7.680 7.690 7.650 7.750 19,737,170 151,919,952 7.6971 4.783 4.777 4.783 4.758 4.820 31,732,021 4.7876 0.52%
2017-03-27 0 7.650 7.640 7.650 7.620 7.950 28,464,204 220,862,891 7.7593 4.758 4.752 4.758 4.740 4.945 45,762,726 4.8263 -3.29%
2017-03-24 0 7.910 7.900 7.910 7.750 7.930 16,746,477 131,762,011 7.8680 4.920 4.914 4.920 4.820 4.932 26,923,797 4.8939 1.02%
2017-03-23 0 7.830 7.820 7.830 7.730 7.890 15,779,440 123,572,295 7.8312 4.870 4.864 4.870 4.808 4.908 25,369,063 4.8710 0.64%
2017-03-22 0 7.780 7.770 7.780 7.700 7.870 30,750,528 238,909,244 7.7693 4.839 4.833 4.839 4.789 4.895 49,438,516 4.8325 -1.64%
2017-03-21 0 7.910 7.900 7.910 7.740 7.990 41,028,655 324,081,116 7.8989 4.920 4.914 4.920 4.814 4.970 65,962,959 4.9131 1.54%
2017-03-20 0 7.790 7.770 7.790 7.680 7.800 14,679,550 113,996,815 7.7657 4.845 4.833 4.845 4.777 4.852 23,600,738 4.8302 0.65%
2017-03-17 0 7.740 7.710 7.740 7.650 7.780 29,583,207 228,644,080 7.7288 4.814 4.796 4.814 4.758 4.839 47,561,780 4.8073 0.65%
2017-03-16 0 7.690 7.690 7.700 7.560 7.740 41,027,619 314,408,292 7.6633 4.783 4.783 4.789 4.702 4.814 65,961,293 4.7666 2.81%
2017-03-15 0 7.480 7.480 7.490 7.410 7.620 42,890,291 322,474,476 7.5186 4.653 4.653 4.659 4.609 4.740 68,955,965 4.6765 -0.13%
2017-03-14 0 7.490 7.490 7.500 7.440 7.520 13,004,360 97,296,324 7.4818 4.659 4.659 4.665 4.628 4.677 20,907,487 4.6537 0.67%
2017-03-13 0 7.440 7.430 7.440 7.330 7.490 18,886,422 140,220,392 7.4244 4.628 4.621 4.628 4.559 4.659 30,364,249 4.6179 0.00%
2017-03-10 0 7.440 7.430 7.440 7.380 7.480 16,998,655 126,116,997 7.4192 4.628 4.621 4.628 4.590 4.653 27,329,231 4.6147 0.00%
2017-03-09 0 7.440 7.430 7.440 7.360 7.550 25,769,852 191,499,091 7.4311 4.628 4.621 4.628 4.578 4.696 41,430,939 4.6221 -1.72%
2017-03-08 0 7.570 7.560 7.570 7.500 7.620 16,332,040 123,801,537 7.5803 4.709 4.702 4.709 4.665 4.740 26,257,494 4.7149 0.40%
2017-03-07 0 7.540 7.530 7.540 7.480 7.550 8,570,419 64,533,312 7.5298 4.690 4.684 4.690 4.653 4.696 13,778,911 4.6835 0.53%
2017-03-06 0 7.500 7.490 7.510 7.430 7.600 25,558,554 191,721,985 7.5013 4.665 4.659 4.671 4.621 4.727 41,091,229 4.6658 -0.66%
2017-03-03 0 7.550 7.540 7.550 7.520 7.630 14,898,505 112,855,912 7.5750 4.696 4.690 4.696 4.677 4.746 23,952,759 4.7116 -0.53%
2017-03-02 0 7.590 7.580 7.590 7.570 7.850 36,013,881 277,552,597 7.7068 4.721 4.715 4.721 4.709 4.883 57,900,561 4.7936 -1.17%
2017-03-01 0 7.680 7.680 7.690 7.470 7.720 36,033,446 275,092,116 7.6344 4.777 4.777 4.783 4.646 4.802 57,932,016 4.7485 3.09%
2017-02-28 0 7.450 7.440 7.460 7.430 7.540 13,527,050 101,361,582 7.4933 4.634 4.628 4.640 4.621 4.690 21,747,831 4.6608 -0.27%
2017-02-27 0 7.470 7.470 7.480 7.430 7.580 12,388,827 92,906,387 7.4992 4.646 4.646 4.653 4.621 4.715 19,917,877 4.6645 -0.66%
2017-02-24 0 7.520 7.510 7.520 7.490 7.640 13,929,687 105,085,803 7.5440 4.677 4.671 4.677 4.659 4.752 22,395,162 4.6923 -0.79%
2017-02-23 0 7.580 7.580 7.590 7.490 7.670 34,100,121 259,418,404 7.6076 4.715 4.715 4.721 4.659 4.771 54,823,754 4.7319 0.93%
2017-02-22 0 7.510 7.510 7.520 7.480 7.570 13,227,850 99,506,561 7.5225 4.671 4.671 4.677 4.653 4.709 21,266,798 4.6790 0.27%
2017-02-21 0 7.490 7.490 7.500 7.470 7.590 15,400,232 115,893,178 7.5254 4.659 4.659 4.665 4.646 4.721 24,759,400 4.6808 0.40%
2017-02-20 0 7.460 7.460 7.470 7.410 7.540 13,136,250 98,267,391 7.4806 4.640 4.640 4.646 4.609 4.690 21,119,530 4.6529 0.40%
2017-02-17 0 7.430 7.420 7.430 7.370 7.610 28,324,141 210,853,545 7.4443 4.621 4.615 4.621 4.584 4.733 45,537,543 4.6303 -2.37%
2017-02-16 0 7.610 7.610 7.620 7.560 7.670 36,096,798 274,882,812 7.6152 4.733 4.733 4.740 4.702 4.771 58,033,869 4.7366 0.13%
2017-02-15 0 7.600 7.600 7.610 7.500 7.760 51,616,312 394,142,549 7.6360 4.727 4.727 4.733 4.665 4.827 82,985,042 4.7496 1.60%
2017-02-14 0 7.480 7.480 7.500 7.470 7.600 22,502,126 169,221,056 7.5202 4.653 4.653 4.665 4.646 4.727 36,177,321 4.6775 -1.19%
2017-02-13 0 7.570 7.570 7.580 7.520 7.620 33,933,849 256,242,192 7.5512 4.709 4.709 4.715 4.677 4.740 54,556,433 4.6968 0.80%
2017-02-10 0 7.510 7.500 7.510 7.450 7.670 40,225,500 304,540,084 7.5708 4.671 4.665 4.671 4.634 4.771 64,671,703 4.7090 1.21%
2017-02-09 0 7.420 7.420 7.430 7.350 7.530 21,373,150 159,445,645 7.4601 4.615 4.615 4.621 4.572 4.684 34,362,233 4.6401 0.95%
2017-02-08 0 7.350 7.350 7.360 7.180 7.370 21,834,150 159,083,842 7.2860 4.572 4.572 4.578 4.466 4.584 35,103,396 4.5319 1.38%
2017-02-07 0 7.250 7.250 7.260 7.200 7.320 21,722,750 157,264,467 7.2396 4.509 4.509 4.516 4.478 4.553 34,924,295 4.5030 -0.82%
2017-02-06 0 7.310 7.300 7.310 7.300 7.470 19,740,319 145,364,923 7.3639 4.547 4.541 4.547 4.541 4.646 31,737,084 4.5803 -2.01%
2017-02-03 0 7.460 7.460 7.470 7.430 7.540 11,134,995 83,256,303 7.4770 4.640 4.640 4.646 4.621 4.690 17,902,054 4.6507 0.40%
2017-02-02 0 7.430 7.430 7.440 7.410 7.500 8,573,762 63,729,588 7.4331 4.621 4.621 4.628 4.609 4.665 13,784,286 4.6234 -0.93%
2017-02-01 0 7.500 7.500 7.510 7.410 7.550 14,744,050 109,998,265 7.4605 4.665 4.665 4.671 4.609 4.696 23,704,437 4.6404 -1.19%
2017-01-27 0 7.590 7.590 7.600 7.590 7.660 14,016,750 106,792,099 7.6189 4.721 4.721 4.727 4.721 4.764 22,535,136 4.7389 0.13%
2017-01-26 0 7.580 7.570 7.580 7.500 7.620 16,151,588 122,243,989 7.5685 4.715 4.709 4.715 4.665 4.740 25,967,377 4.7076 1.07%
2017-01-25 0 7.500 7.500 7.510 7.420 7.620 13,660,250 102,242,109 7.4846 4.665 4.665 4.671 4.615 4.740 21,961,980 4.6554 -1.19%
2017-01-24 0 7.590 7.580 7.590 7.540 7.630 25,009,451 189,802,017 7.5892 4.721 4.715 4.721 4.690 4.746 40,208,420 4.7205 -0.26%
2017-01-23 0 7.610 7.600 7.610 7.470 7.630 37,183,638 281,707,491 7.5761 4.733 4.727 4.733 4.646 4.746 59,781,213 4.7123 1.47%
2017-01-20 0 7.500 7.500 7.510 7.230 7.580 52,178,967 391,427,775 7.5016 4.665 4.665 4.671 4.497 4.715 83,889,639 4.6660 2.46%
2017-01-19 0 7.320 7.310 7.320 7.250 7.360 13,191,328 96,423,098 7.3096 4.553 4.547 4.553 4.509 4.578 21,208,081 4.5465 0.14%
2017-01-18 0 7.310 7.310 7.320 7.210 7.370 17,774,450 130,114,703 7.3203 4.547 4.547 4.553 4.485 4.584 28,576,499 4.5532 1.25%
2017-01-17 0 7.220 7.210 7.220 7.160 7.260 7,934,699 57,188,952 7.2075 4.491 4.485 4.491 4.453 4.516 12,756,846 4.4830 0.00%
2017-01-16 0 7.220 7.220 7.230 7.100 7.230 16,534,350 118,360,422 7.1585 4.491 4.491 4.497 4.416 4.497 26,582,754 4.4525 -0.41%
2017-01-13 0 7.250 7.240 7.250 7.180 7.260 10,549,672 76,108,945 7.2143 4.509 4.503 4.509 4.466 4.516 16,961,014 4.4873 -0.14%
2017-01-12 0 7.260 7.250 7.260 7.180 7.350 13,130,028 95,514,144 7.2745 4.516 4.509 4.516 4.466 4.572 21,109,527 4.5247 0.00%
2017-01-11 0 7.260 7.260 7.270 7.200 7.320 22,784,809 165,771,571 7.2755 4.516 4.516 4.522 4.478 4.553 36,631,798 4.5253 -0.14%
2017-01-10 0 7.270 7.260 7.270 7.120 7.300 19,711,058 142,343,822 7.2215 4.522 4.516 4.522 4.429 4.541 31,690,040 4.4918 1.39%
2017-01-09 0 7.170 7.170 7.180 7.100 7.230 14,307,700 102,973,546 7.1971 4.460 4.460 4.466 4.416 4.497 23,002,904 4.4765 0.28%
2017-01-06 0 7.150 7.140 7.150 7.080 7.210 12,082,208 86,202,125 7.1346 4.447 4.441 4.447 4.404 4.485 19,424,916 4.4377 -0.42%
2017-01-05 0 7.180 7.180 7.190 7.090 7.190 15,259,427 109,161,713 7.1537 4.466 4.466 4.472 4.410 4.472 24,533,023 4.4496 0.98%
2017-01-04 0 7.110 7.110 7.120 7.010 7.130 16,744,658 118,844,637 7.0975 4.422 4.422 4.429 4.360 4.435 26,920,872 4.4146 1.86%
2017-01-03 0 6.980 6.980 7.010 6.920 7.050 12,128,300 85,036,717 7.0114 4.342 4.342 4.360 4.304 4.385 19,499,020 4.3611 0.29%
2016-12-30 0 6.960 6.960 6.980 6.960 7.050 18,054,012 126,321,488 6.9969 4.329 4.329 4.342 4.329 4.385 29,025,959 4.3520 -0.29%
2016-12-29 0 6.980 6.970 6.980 6.890 6.980 21,168,872 147,036,589 6.9459 4.342 4.335 4.342 4.286 4.342 34,033,810 4.3203 1.60%
2016-12-28 0 6.870 6.870 6.880 6.870 6.940 19,347,089 133,515,910 6.9011 4.273 4.273 4.279 4.273 4.317 31,104,876 4.2924 -0.29%
2016-12-23 0 6.890 6.890 6.900 6.880 6.940 12,366,341 85,300,219 6.8978 4.286 4.286 4.292 4.279 4.317 19,881,725 4.2904 -0.72%
2016-12-22 0 6.940 6.940 6.950 6.930 7.060 11,674,678 81,369,405 6.9697 4.317 4.317 4.323 4.310 4.391 18,769,718 4.3351 -1.14%
2016-12-21 0 7.020 7.020 7.030 6.950 7.070 12,410,194 87,243,710 7.0300 4.366 4.366 4.373 4.323 4.398 19,952,229 4.3726 0.29%
2016-12-20 0 7.000 6.990 7.000 6.950 7.110 13,758,368 96,525,677 7.0158 4.354 4.348 4.354 4.323 4.422 22,119,727 4.3638 -1.27%
2016-12-19 0 7.090 7.090 7.100 7.060 7.170 11,005,838 78,027,443 7.0896 4.410 4.410 4.416 4.391 4.460 17,694,405 4.4097 -0.70%
2016-12-16 0 7.140 7.140 7.160 7.100 7.230 13,965,091 100,062,750 7.1652 4.441 4.441 4.453 4.416 4.497 22,452,082 4.4567 -0.14%
2016-12-15 0 7.150 7.140 7.150 7.060 7.180 26,254,750 186,950,498 7.1206 4.447 4.441 4.447 4.391 4.466 42,210,523 4.4290 -0.69%
2016-12-14 0 7.200 7.190 7.200 7.160 7.400 15,707,780 113,881,432 7.2500 4.478 4.472 4.478 4.453 4.603 25,253,854 4.5095 -1.37%
2016-12-13 0 7.300 7.300 7.310 7.180 7.320 13,644,803 99,004,238 7.2558 4.541 4.541 4.547 4.466 4.553 21,937,146 4.5131 -0.14%
2016-12-12 0 7.310 7.300 7.310 7.180 7.560 27,744,800 201,572,806 7.2652 4.547 4.541 4.547 4.466 4.702 44,606,120 4.5189 -2.27%
2016-12-09 0 7.480 7.470 7.480 7.440 7.600 23,483,338 176,520,999 7.5169 4.653 4.646 4.653 4.628 4.727 37,754,844 4.6755 -0.93%
2016-12-08 0 7.550 7.550 7.560 7.540 7.730 28,082,155 213,930,117 7.6180 4.696 4.696 4.702 4.690 4.808 45,148,495 4.7384 -0.66%
2016-12-07 0 7.600 7.600 7.610 7.450 7.620 21,441,326 162,033,077 7.5570 4.727 4.727 4.733 4.634 4.740 34,471,842 4.7004 1.74%
2016-12-06 0 7.470 7.460 7.470 7.430 7.590 20,538,533 153,913,076 7.4939 4.646 4.640 4.646 4.621 4.721 33,020,395 4.6612 -0.27%
2016-12-05 0 7.490 7.490 7.500 7.360 7.630 34,880,853 260,549,589 7.4697 4.659 4.659 4.665 4.578 4.746 56,078,959 4.6461 -0.93%
2016-12-02 0 7.560 7.560 7.580 7.540 7.650 30,991,587 235,223,268 7.5899 4.702 4.702 4.715 4.690 4.758 49,826,073 4.7209 -1.43%
2016-12-01 0 7.670 7.670 7.680 7.640 7.800 32,150,505 248,079,343 7.7162 4.771 4.771 4.777 4.752 4.852 51,689,300 4.7994 0.13%
2016-11-30 0 7.660 7.650 7.660 7.620 7.930 80,908,856 625,076,364 7.7257 4.764 4.758 4.764 4.740 4.932 130,079,515 4.8053 -1.67%
2016-11-29 0 7.790 7.790 7.800 7.310 7.840 142,297,969 1,090,985,673 7.6669 4.845 4.845 4.852 4.547 4.876 228,776,573 4.7688 5.41%
2016-11-28 0 7.390 7.380 7.390 7.070 7.440 85,592,205 629,332,514 7.3527 4.597 4.590 4.597 4.398 4.628 137,609,071 4.5733 4.82%
2016-11-25 0 7.050 7.050 7.070 7.010 7.100 13,993,921 98,687,125 7.0521 4.385 4.385 4.398 4.360 4.416 22,498,433 4.3864 0.00%
2016-11-24 0 7.050 7.040 7.050 7.000 7.070 16,039,150 112,668,079 7.0246 4.385 4.379 4.385 4.354 4.398 25,786,607 4.3692 -0.14%
2016-11-23 0 7.060 7.060 7.070 7.050 7.200 17,083,747 121,529,010 7.1137 4.391 4.391 4.398 4.385 4.478 27,466,036 4.4247 -0.84%
2016-11-22 0 7.120 7.120 7.140 7.060 7.160 28,761,640 204,942,327 7.1255 4.429 4.429 4.441 4.391 4.453 46,240,923 4.4321 0.85%
2016-11-21 0 7.060 7.050 7.060 6.930 7.130 24,969,725 176,595,868 7.0724 4.391 4.385 4.391 4.310 4.435 40,144,551 4.3990 1.29%
2016-11-18 0 6.970 6.970 6.980 6.860 7.080 21,555,467 150,792,442 6.9956 4.335 4.335 4.342 4.267 4.404 34,655,350 4.3512 1.01%
2016-11-17 0 6.900 6.890 6.900 6.860 6.970 23,895,247 164,755,221 6.8949 4.292 4.286 4.292 4.267 4.335 38,417,082 4.2886 -0.72%
2016-11-16 0 6.950 6.940 6.950 6.950 7.100 20,980,400 147,175,447 7.0149 4.323 4.317 4.323 4.323 4.416 33,730,798 4.3632 -1.42%
2016-11-15 0 7.050 7.050 7.060 7.000 7.130 17,410,250 122,643,391 7.0443 4.385 4.385 4.391 4.354 4.435 27,990,964 4.3815 0.57%
2016-11-14 0 7.010 7.010 7.030 6.950 7.100 24,364,757 170,973,671 7.0173 4.360 4.360 4.373 4.323 4.416 39,171,927 4.3647 -0.85%
2016-11-11 0 7.070 7.070 7.080 6.920 7.150 50,618,725 357,740,585 7.0674 4.398 4.398 4.404 4.304 4.447 81,381,193 4.3959 0.43%
2016-11-10 0 7.040 7.040 7.050 6.940 7.080 46,261,738 325,642,211 7.0391 4.379 4.379 4.385 4.317 4.404 74,376,338 4.3783 2.62%
2016-11-09 0 6.860 6.850 6.860 6.660 7.030 54,397,279 369,105,088 6.7854 4.267 4.261 4.267 4.142 4.373 87,456,083 4.2205 -1.86%
2016-11-08 0 6.990 6.980 6.990 6.910 7.030 15,223,440 106,347,265 6.9858 4.348 4.342 4.348 4.298 4.373 24,475,166 4.3451 0.58%
2016-11-07 0 6.950 6.950 6.960 6.830 6.970 13,934,207 96,378,075 6.9167 4.323 4.323 4.329 4.248 4.335 22,402,429 4.3021 1.31%
2016-11-04 0 6.860 6.860 6.870 6.790 6.890 16,459,298 112,802,790 6.8534 4.267 4.267 4.273 4.223 4.286 26,462,091 4.2628 0.88%
2016-11-03 0 6.800 6.800 6.810 6.800 6.970 34,573,627 236,875,695 6.8513 4.230 4.230 4.236 4.230 4.335 55,585,023 4.2615 -1.31%
2016-11-02 0 6.890 6.880 6.890 6.850 7.010 27,865,875 192,956,080 6.9245 4.286 4.279 4.286 4.261 4.360 44,800,776 4.3070 -2.41%
2016-11-01 0 7.060 7.050 7.060 6.990 7.090 18,224,950 128,465,217 7.0489 4.391 4.385 4.391 4.348 4.410 29,300,781 4.3844 0.28%
2016-10-31 0 7.040 7.030 7.040 6.960 7.100 18,269,938 128,519,693 7.0345 4.379 4.373 4.379 4.329 4.416 29,373,109 4.3754 -0.98%
2016-10-28 0 7.110 7.100 7.110 7.060 7.230 14,473,284 103,318,411 7.1386 4.422 4.416 4.422 4.391 4.497 23,269,119 4.4402 -0.56%
2016-10-27 0 7.150 7.140 7.150 7.100 7.200 13,349,487 95,355,655 7.1430 4.447 4.441 4.447 4.416 4.478 21,462,358 4.4429 0.14%
2016-10-26 0 7.140 7.130 7.140 7.110 7.300 10,690,700 76,657,821 7.1705 4.441 4.435 4.441 4.422 4.541 17,187,749 4.4600 -1.65%
2016-10-25 0 7.260 7.250 7.260 7.180 7.280 15,588,441 112,817,265 7.2372 4.516 4.509 4.516 4.466 4.528 25,061,989 4.5015 0.14%
2016-10-24 0 7.250 7.250 7.260 7.120 7.290 26,145,600 189,248,509 7.2383 4.509 4.509 4.516 4.429 4.534 42,035,040 4.5022 1.97%
2016-10-20 0 7.110 7.110 7.120 7.110 7.230 11,474,118 82,135,561 7.1583 4.422 4.422 4.429 4.422 4.497 18,447,272 4.4525 -1.25%
2016-10-19 0 7.200 7.170 7.200 7.090 7.200 26,554,183 190,066,396 7.1577 4.478 4.460 4.478 4.410 4.478 42,691,930 4.4520 0.56%
2016-10-18 0 7.160 7.160 7.170 7.030 7.200 28,283,300 202,111,642 7.1460 4.453 4.453 4.460 4.373 4.478 45,471,882 4.4448 1.85%
2016-10-17 0 7.030 7.020 7.030 6.970 7.080 12,223,950 86,108,066 7.0442 4.373 4.366 4.373 4.335 4.404 19,652,799 4.3815 0.29%
2016-10-14 0 7.010 7.000 7.010 6.950 7.050 23,453,600 164,047,302 6.9945 4.360 4.354 4.360 4.323 4.385 37,707,033 4.3506 0.14%
2016-10-13 0 7.000 6.970 7.000 6.930 7.060 18,739,079 130,565,106 6.9675 4.354 4.335 4.354 4.310 4.391 30,127,361 4.3338 -0.43%
2016-10-12 0 7.030 7.020 7.030 6.980 7.070 15,913,186 111,497,819 7.0066 4.373 4.366 4.373 4.342 4.398 25,584,091 4.3581 -0.71%
2016-10-11 0 7.080 7.070 7.080 7.020 7.170 13,094,000 92,759,888 7.0842 4.404 4.398 4.404 4.366 4.460 21,051,604 4.4063 -0.42%
2016-10-07 0 7.110 7.100 7.110 7.080 7.190 9,662,300 68,641,120 7.1040 4.422 4.416 4.422 4.404 4.472 15,534,360 4.4187 -0.97%
2016-10-06 0 7.180 7.170 7.180 7.010 7.210 18,650,838 133,092,586 7.1360 4.466 4.460 4.466 4.360 4.485 29,985,493 4.4386 1.56%
2016-10-05 0 7.070 7.070 7.080 7.000 7.120 10,587,671 74,969,292 7.0808 4.398 4.398 4.404 4.354 4.429 17,022,106 4.4042 0.00%
2016-10-04 0 7.070 7.070 7.080 7.030 7.090 9,933,779 70,160,955 7.0629 4.398 4.398 4.404 4.373 4.410 15,970,825 4.3931 0.43%
2016-10-03 0 7.040 7.040 7.050 7.030 7.110 9,252,900 65,208,966 7.0474 4.379 4.379 4.385 4.373 4.422 14,876,156 4.3835 0.57%
2016-09-30 0 7.000 7.000 7.010 7.000 7.140 17,422,126 122,662,933 7.0406 4.354 4.354 4.360 4.354 4.441 28,010,057 4.3792 -1.82%
2016-09-29 0 7.130 7.130 7.150 7.090 7.160 6,524,084 46,539,388 7.1335 4.435 4.435 4.447 4.410 4.453 10,488,959 4.4370 0.56%
2016-09-28 0 7.090 7.090 7.100 7.050 7.160 13,080,264 92,724,982 7.0889 4.410 4.410 4.416 4.385 4.453 21,029,520 4.4093 -0.70%
2016-09-27 0 7.140 7.130 7.140 7.080 7.200 11,845,966 84,640,234 7.1451 4.441 4.435 4.441 4.404 4.478 19,045,103 4.4442 -0.28%
2016-09-26 0 7.160 7.150 7.160 7.090 7.300 19,787,800 141,735,608 7.1628 4.453 4.447 4.453 4.410 4.541 31,813,420 4.4552 -2.45%
2016-09-23 0 7.340 7.330 7.340 7.270 7.450 21,439,950 156,953,809 7.3206 4.565 4.559 4.565 4.522 4.634 34,469,630 4.5534 -0.68%
2016-09-22 0 7.390 7.380 7.390 7.250 7.530 84,401,745 625,139,916 7.4067 4.597 4.590 4.597 4.509 4.684 135,695,134 4.6069 5.27%
2016-09-21 0 7.020 7.020 7.030 6.970 7.080 10,058,965 70,700,989 7.0287 4.366 4.366 4.373 4.335 4.404 16,172,090 4.3718 0.43%
2016-09-20 0 6.990 6.990 7.000 6.960 7.050 10,577,029 73,854,456 6.9825 4.348 4.348 4.354 4.329 4.385 17,004,996 4.3431 -0.14%
2016-09-19 0 7.000 7.000 7.010 6.980 7.100 17,388,376 122,238,715 7.0299 4.354 4.354 4.360 4.342 4.416 27,955,797 4.3726 0.00%
2016-09-15 0 7.000 7.000 7.010 6.950 7.050 15,595,750 109,182,609 7.0008 4.354 4.354 4.360 4.323 4.385 25,073,740 4.3545 0.86%
2016-09-14 0 6.940 6.940 6.950 6.880 6.990 20,758,650 143,743,046 6.9245 4.317 4.317 4.323 4.279 4.348 33,374,284 4.3070 0.14%
2016-09-13 0 6.930 6.930 6.960 6.930 7.220 14,763,700 103,839,031 7.0334 4.310 4.310 4.329 4.310 4.491 23,736,029 4.3747 -1.42%
2016-09-12 0 7.030 7.030 7.040 7.000 7.140 24,946,198 175,673,216 7.0421 4.373 4.373 4.379 4.354 4.441 40,106,726 4.3801 -3.17%
2016-09-09 0 7.260 7.260 7.270 7.180 7.380 32,903,100 240,238,628 7.3014 4.516 4.516 4.522 4.466 4.590 52,899,268 4.5414 1.11%
2016-09-08 0 7.180 7.170 7.180 7.120 7.190 7,151,174 51,175,806 7.1563 4.466 4.460 4.466 4.429 4.472 11,497,150 4.4512 0.42%
2016-09-07 0 7.150 7.150 7.160 7.050 7.220 12,574,150 90,011,229 7.1584 4.447 4.447 4.453 4.385 4.491 20,215,826 4.4525 -0.69%
2016-09-06 0 7.200 7.180 7.200 7.100 7.200 13,341,955 95,610,944 7.1662 4.478 4.466 4.478 4.416 4.478 21,450,248 4.4573 1.41%
2016-09-05 0 7.100 7.100 7.110 7.060 7.190 16,527,921 117,615,209 7.1162 4.416 4.416 4.422 4.391 4.472 26,572,418 4.4262 1.00%
2016-09-02 0 7.030 6.990 7.030 6.870 7.030 28,048,295 195,591,595 6.9734 4.373 4.348 4.373 4.273 4.373 45,094,058 4.3374 1.88%
2016-09-01 0 6.900 6.890 6.900 6.810 6.940 16,933,201 116,330,179 6.8699 4.292 4.286 4.292 4.236 4.317 27,223,998 4.2731 -0.58%
2016-08-31 0 6.940 6.930 6.940 6.850 6.990 13,380,266 92,486,094 6.9121 4.317 4.310 4.317 4.261 4.348 21,511,842 4.2993 -0.57%
2016-08-30 0 6.980 6.980 6.990 6.890 7.000 11,918,715 82,979,533 6.9621 4.342 4.342 4.348 4.286 4.354 19,162,064 4.3304 1.31%
2016-08-29 0 6.890 6.880 6.890 6.810 6.930 9,506,029 65,215,480 6.8604 4.286 4.279 4.286 4.236 4.310 15,283,119 4.2672 -0.29%
2016-08-26 0 6.910 6.900 6.910 6.830 6.930 12,945,060 89,208,381 6.8913 4.298 4.292 4.298 4.248 4.310 20,812,148 4.2864 0.44%
2016-08-25 0 6.880 6.870 6.880 6.850 6.930 18,977,100 130,437,306 6.8734 4.279 4.273 4.279 4.261 4.310 30,510,034 4.2752 -0.72%
2016-08-24 0 6.930 6.920 6.930 6.860 6.930 36,680,750 253,027,053 6.8981 4.310 4.304 4.310 4.267 4.310 58,972,706 4.2906 0.00%
2016-08-23 0 6.930 6.920 6.930 6.700 7.140 69,159,376 476,859,605 6.8951 4.310 4.304 4.310 4.167 4.441 111,189,535 4.2887 -4.15%
2016-08-22 0 7.230 7.220 7.230 7.200 7.420 21,224,100 153,646,625 7.2393 4.497 4.491 4.497 4.478 4.615 34,122,601 4.5028 -2.17%
2016-08-19 0 7.390 7.380 7.390 7.290 7.480 18,609,539 137,598,343 7.3940 4.597 4.590 4.597 4.534 4.653 29,919,096 4.5990 -0.54%
2016-08-18 0 7.430 7.420 7.430 7.400 7.550 17,480,900 130,616,963 7.4720 4.621 4.615 4.621 4.603 4.696 28,104,550 4.6475 0.00%
2016-08-17 0 7.430 7.430 7.440 7.420 7.590 18,501,836 138,636,537 7.4931 4.621 4.621 4.628 4.615 4.721 29,745,938 4.6607 -1.72%
2016-08-16 0 7.560 7.550 7.560 7.510 7.630 16,297,000 123,157,167 7.5570 4.702 4.696 4.702 4.671 4.746 26,201,160 4.7004 0.27%
2016-08-15 0 7.540 7.540 7.550 7.450 7.660 38,924,550 295,661,230 7.5958 4.690 4.690 4.696 4.634 4.764 62,580,128 4.7245 1.75%
2016-08-12 0 7.410 7.400 7.410 7.360 7.460 12,565,120 93,070,732 7.4071 4.609 4.603 4.609 4.578 4.640 20,201,308 4.6072 0.68%
2016-08-11 0 7.360 7.360 7.370 7.300 7.420 13,336,811 98,179,510 7.3615 4.578 4.578 4.584 4.541 4.615 21,441,978 4.5788 0.14%
2016-08-10 0 7.350 7.340 7.350 7.290 7.440 13,816,800 101,592,952 7.3529 4.572 4.565 4.572 4.534 4.628 22,213,670 4.5734 -0.14%
2016-08-09 0 7.360 7.350 7.360 7.320 7.490 24,312,506 179,294,909 7.3746 4.578 4.572 4.578 4.553 4.659 39,087,921 4.5870 -0.94%
2016-08-08 0 7.430 7.430 7.440 7.210 7.460 28,722,750 212,062,408 7.3831 4.621 4.621 4.628 4.485 4.640 46,178,398 4.5922 3.05%
2016-08-05 0 7.210 7.210 7.220 7.140 7.260 16,327,707 117,822,264 7.2161 4.485 4.485 4.491 4.441 4.516 26,250,528 4.4884 1.55%
2016-08-04 0 7.100 7.090 7.100 7.050 7.110 6,689,500 47,374,459 7.0819 4.416 4.410 4.416 4.385 4.422 10,754,903 4.4049 0.28%
2016-08-03 0 7.080 7.080 7.090 7.020 7.140 12,682,075 89,689,073 7.0721 4.404 4.404 4.410 4.366 4.441 20,389,340 4.3988 -0.98%
2016-08-01 0 7.150 7.150 7.170 7.150 7.250 8,515,900 61,166,966 7.1827 4.447 4.447 4.460 4.447 4.509 13,691,259 4.4676 0.56%
2016-07-29 0 7.110 7.100 7.110 7.080 7.270 18,723,682 133,936,405 7.1533 4.422 4.416 4.422 4.404 4.522 30,102,607 4.4493 -2.60%
2016-07-28 0 7.300 7.300 7.310 7.140 7.310 18,849,743 136,338,343 7.2329 4.541 4.541 4.547 4.441 4.547 30,305,279 4.4988 0.83%
2016-07-27 0 7.240 7.230 7.240 7.120 7.320 11,987,800 86,523,372 7.2176 4.503 4.497 4.503 4.429 4.553 19,273,134 4.4893 0.42%
2016-07-26 0 7.210 7.210 7.230 7.140 7.280 14,913,848 107,790,093 7.2275 4.485 4.485 4.497 4.441 4.528 23,977,426 4.4955 0.00%
2016-07-25 0 7.210 7.200 7.210 7.140 7.210 7,614,700 54,692,639 7.1825 4.485 4.478 4.485 4.441 4.485 12,242,374 4.4675 0.98%
2016-07-22 0 7.140 7.130 7.140 7.090 7.200 8,681,220 61,924,252 7.1331 4.441 4.435 4.441 4.410 4.478 13,957,049 4.4368 -0.83%
2016-07-21 0 7.200 7.190 7.210 7.060 7.240 17,022,263 122,470,595 7.1947 4.478 4.472 4.485 4.391 4.503 27,367,186 4.4751 2.13%
2016-07-20 0 7.050 7.030 7.050 7.000 7.090 7,525,100 52,993,774 7.0423 4.385 4.373 4.385 4.354 4.410 12,098,322 4.3803 0.28%
2016-07-19 0 7.030 7.030 7.040 7.030 7.120 10,229,400 72,116,607 7.0499 4.373 4.373 4.379 4.373 4.429 16,446,103 4.3850 -1.26%
2016-07-18 0 7.120 7.110 7.130 7.050 7.200 14,044,345 99,734,853 7.1014 4.429 4.422 4.435 4.385 4.478 22,579,501 4.4171 0.28%
2016-07-15 0 7.100 7.090 7.110 7.050 7.300 17,733,800 126,744,257 7.1470 4.416 4.410 4.422 4.385 4.541 28,511,145 4.4454 -2.61%
2016-07-14 0 7.290 7.280 7.290 7.150 7.300 12,380,480 89,553,398 7.2334 4.534 4.528 4.534 4.447 4.541 19,904,457 4.4992 0.69%
2016-07-13 0 7.240 7.240 7.250 7.210 7.290 19,095,054 138,587,610 7.2578 4.503 4.503 4.509 4.485 4.534 30,699,672 4.5143 0.42%
2016-07-12 0 7.210 7.200 7.220 7.050 7.230 19,008,512 135,741,064 7.1411 4.485 4.478 4.491 4.385 4.497 30,560,536 4.4417 2.71%
2016-07-11 0 7.020 7.010 7.030 6.990 7.070 15,225,902 107,173,355 7.0389 4.366 4.360 4.373 4.348 4.398 24,479,124 4.3782 1.45%
2016-07-08 0 6.920 6.920 6.930 6.820 6.980 11,230,113 77,528,182 6.9036 4.304 4.304 4.310 4.242 4.342 18,054,978 4.2940 0.44%
2016-07-07 0 6.890 6.870 6.890 6.850 6.930 7,308,952 50,301,005 6.8821 4.286 4.273 4.286 4.261 4.310 11,750,814 4.2806 0.15%
2016-07-06 0 6.880 6.860 6.880 6.740 6.930 18,397,100 125,483,616 6.8208 4.279 4.267 4.279 4.192 4.310 29,577,551 4.2425 -0.86%
2016-07-05 0 6.940 6.930 6.940 6.870 7.070 20,633,562 144,187,382 6.9880 4.317 4.310 4.317 4.273 4.398 33,173,176 4.3465 0.14%
2016-07-04 0 6.930 6.920 6.940 6.850 7.000 11,878,901 82,513,575 6.9462 4.310 4.304 4.317 4.261 4.354 19,098,054 4.3205 0.29%
2016-06-30 0 6.910 6.910 6.920 6.850 6.960 17,515,473 121,159,182 6.9173 4.298 4.298 4.304 4.261 4.329 28,160,134 4.3025 1.62%
2016-06-29 0 6.800 6.800 6.820 6.730 6.890 25,498,606 173,248,230 6.7944 4.230 4.230 4.242 4.186 4.286 40,994,849 4.2261 1.80%
2016-06-28 0 6.680 6.670 6.680 6.540 6.720 14,928,110 98,766,137 6.6161 4.155 4.149 4.155 4.068 4.180 24,000,355 4.1152 0.30%
2016-06-27 0 6.660 6.650 6.680 6.540 6.710 13,274,340 87,812,183 6.6152 4.142 4.136 4.155 4.068 4.174 21,341,541 4.1146 0.45%
2016-06-24 0 6.630 6.610 6.640 6.450 6.860 43,879,366 289,559,887 6.5990 4.124 4.111 4.130 4.012 4.267 70,546,130 4.1045 -2.93%
2016-06-23 0 6.830 6.820 6.830 6.770 6.860 11,035,064 75,145,593 6.8097 4.248 4.242 4.248 4.211 4.267 17,741,393 4.2356 0.15%
2016-06-22 0 6.820 6.810 6.820 6.780 6.880 31,660,703 215,438,870 6.8046 4.242 4.236 4.242 4.217 4.279 50,901,831 4.2324 -1.02%
2016-06-21 0 6.890 6.880 6.900 6.810 6.900 12,224,250 83,984,114 6.8703 4.286 4.279 4.292 4.236 4.292 19,653,281 4.2733 0.44%
2016-06-20 0 6.860 6.840 6.860 6.760 6.890 14,904,056 101,847,523 6.8335 4.267 4.254 4.267 4.205 4.286 23,961,683 4.2504 0.84%
2016-06-17 0 6.980 6.960 6.980 6.920 7.030 18,673,952 130,193,056 6.9719 4.231 4.219 4.231 4.195 4.262 30,803,785 4.2265 1.45%
2016-06-16 0 6.880 6.860 6.890 6.840 7.050 24,089,750 166,797,806 6.9240 4.171 4.159 4.177 4.147 4.274 39,737,463 4.1975 -2.41%
2016-06-15 0 7.050 7.050 7.060 6.810 7.070 17,146,752 119,390,348 6.9629 4.274 4.274 4.280 4.128 4.286 28,284,579 4.2210 2.17%
2016-06-14 0 6.900 6.890 6.900 6.880 6.980 17,044,721 117,972,985 6.9214 4.183 4.177 4.183 4.171 4.231 28,116,273 4.1959 -1.15%
2016-06-13 0 6.980 6.960 6.980 6.910 7.010 17,391,370 121,047,137 6.9602 4.231 4.219 4.231 4.189 4.250 28,688,091 4.2194 -1.41%
2016-06-10 0 7.080 7.080 7.090 7.050 7.290 26,371,763 188,590,215 7.1512 4.292 4.292 4.298 4.274 4.419 43,501,778 4.3352 -4.45%
2016-06-08 0 7.410 7.410 7.430 7.350 7.460 10,109,836 74,871,219 7.4058 4.492 4.492 4.504 4.456 4.522 16,676,771 4.4896 -1.07%
2016-06-07 0 7.490 7.480 7.490 7.280 7.490 17,963,306 133,447,048 7.4289 4.541 4.535 4.541 4.413 4.541 29,631,533 4.5035 3.17%
2016-06-06 0 7.260 7.240 7.260 7.180 7.280 9,385,293 67,895,785 7.2343 4.401 4.389 4.401 4.353 4.413 15,481,594 4.3856 0.83%
2016-06-03 0 7.200 7.200 7.210 7.180 7.270 9,021,527 65,230,918 7.2306 4.365 4.365 4.371 4.353 4.407 14,881,541 4.3833 0.14%
2016-06-02 0 7.190 7.180 7.190 7.170 7.280 12,007,907 86,546,093 7.2074 4.359 4.353 4.359 4.347 4.413 19,807,751 4.3693 -0.42%
2016-06-01 0 7.220 7.210 7.220 7.210 7.400 13,994,986 102,343,775 7.3129 4.377 4.371 4.377 4.371 4.486 23,085,555 4.4332 -2.30%
2016-05-31 0 7.390 7.370 7.390 7.350 7.480 44,757,990 331,524,024 7.4070 4.480 4.468 4.480 4.456 4.535 73,830,944 4.4903 0.27%
2016-05-30 0 7.370 7.350 7.380 7.200 7.460 24,794,846 183,259,233 7.3910 4.468 4.456 4.474 4.365 4.522 40,900,561 4.4806 1.66%
2016-05-27 0 7.250 7.240 7.270 7.110 7.290 9,608,517 69,401,902 7.2230 4.395 4.389 4.407 4.310 4.419 15,849,815 4.3787 0.83%
2016-05-26 0 7.190 7.180 7.220 7.130 7.250 5,864,334 42,131,282 7.1843 4.359 4.353 4.377 4.322 4.395 9,673,565 4.3553 -0.28%
2016-05-25 0 7.210 7.190 7.200 7.090 7.220 11,515,744 82,607,913 7.1735 4.371 4.359 4.365 4.298 4.377 18,995,899 4.3487 2.56%
2016-05-24 0 7.030 7.020 7.030 6.960 7.080 12,472,111 87,364,986 7.0048 4.262 4.256 4.262 4.219 4.292 20,573,483 4.2465 -0.71%
2016-05-23 0 7.080 7.060 7.080 7.020 7.130 9,029,159 63,895,922 7.0766 4.292 4.280 4.292 4.256 4.322 14,894,130 4.2900 -0.14%
2016-05-20 0 7.090 7.100 7.120 7.080 7.230 15,720,156 112,248,705 7.1404 4.298 4.304 4.316 4.292 4.383 25,931,324 4.3287 -1.12%
2016-05-19 0 7.170 7.170 7.190 7.160 7.240 8,956,267 64,345,563 7.1844 4.347 4.347 4.359 4.341 4.389 14,773,891 4.3554 -0.55%
2016-05-18 0 7.210 7.200 7.210 7.200 7.290 9,629,801 69,491,977 7.2163 4.371 4.365 4.371 4.365 4.419 15,884,925 4.3747 -1.64%
2016-05-17 0 7.330 7.320 7.330 7.200 7.350 15,512,528 112,649,230 7.2618 4.444 4.438 4.444 4.365 4.456 25,588,830 4.4023 1.81%
2016-05-16 0 7.200 7.200 7.210 7.100 7.400 29,173,496 210,286,320 7.2081 4.365 4.365 4.371 4.304 4.486 48,123,402 4.3697 0.14%
2016-05-13 0 7.190 7.180 7.190 7.150 7.210 14,329,983 102,990,110 7.1870 4.359 4.353 4.359 4.334 4.371 23,638,152 4.3569 -0.55%
2016-05-12 0 7.230 7.230 7.240 7.170 7.280 11,818,790 85,271,854 7.2149 4.383 4.383 4.389 4.347 4.413 19,495,791 4.3739 -0.69%
2016-05-11 0 7.280 7.260 7.280 7.190 7.400 19,242,050 140,434,576 7.2983 4.413 4.401 4.413 4.359 4.486 31,740,896 4.4244 -0.95%
2016-05-10 0 7.350 7.350 7.370 7.150 7.370 17,213,258 125,114,722 7.2685 4.456 4.456 4.468 4.334 4.468 28,394,284 4.4063 1.94%
2016-05-09 0 7.210 7.180 7.210 7.150 7.280 18,254,494 131,288,821 7.1921 4.371 4.353 4.371 4.334 4.413 30,111,864 4.3600 0.28%
2016-05-06 0 7.190 7.180 7.190 7.140 7.360 24,617,200 177,314,718 7.2029 4.359 4.353 4.359 4.328 4.462 40,607,523 4.3665 -2.04%
2016-05-05 0 7.340 7.340 7.350 7.330 7.410 22,554,300 165,785,896 7.3505 4.450 4.450 4.456 4.444 4.492 37,204,648 4.4561 -1.61%
2016-05-04 0 7.460 7.450 7.480 7.340 7.480 17,027,022 126,091,958 7.4054 4.522 4.516 4.535 4.450 4.535 28,087,077 4.4893 0.54%
2016-05-03 0 7.420 7.400 7.410 7.330 7.570 19,792,893 147,295,302 7.4418 4.498 4.486 4.492 4.444 4.589 32,649,544 4.5114 -1.98%
2016-04-29 0 7.570 7.580 7.590 7.450 7.590 16,207,654 122,228,632 7.5414 4.589 4.595 4.601 4.516 4.601 26,735,481 4.5718 -0.66%
2016-04-28 0 7.620 7.620 7.640 7.550 7.720 24,074,215 183,617,723 7.6272 4.619 4.619 4.632 4.577 4.680 39,711,838 4.6238 -0.78%
2016-04-27 0 7.680 7.670 7.680 7.600 7.780 12,951,950 99,500,662 7.6823 4.656 4.650 4.656 4.607 4.716 21,365,005 4.6572 -0.13%
2016-04-26 0 7.690 7.670 7.690 7.510 7.800 24,180,692 184,372,989 7.6248 4.662 4.650 4.662 4.553 4.729 39,887,478 4.6223 -0.52%
2016-04-25 0 7.730 7.720 7.730 7.700 7.980 18,095,981 141,043,670 7.7942 4.686 4.680 4.686 4.668 4.838 29,850,388 4.7250 -2.52%
2016-04-22 0 7.930 7.930 7.940 7.920 8.090 29,158,403 232,408,421 7.9705 4.807 4.807 4.813 4.801 4.904 48,098,505 4.8319 -1.37%
2016-04-21 0 8.040 8.020 8.040 8.000 8.140 19,339,609 156,299,581 8.0818 4.874 4.862 4.874 4.850 4.935 31,901,826 4.8994 0.00%
2016-04-20 0 8.040 8.010 8.040 7.910 8.180 19,073,493 152,932,065 8.0180 4.874 4.856 4.874 4.795 4.959 31,462,852 4.8607 -1.35%
2016-04-19 0 8.150 8.140 8.150 8.040 8.170 15,433,448 125,268,568 8.1167 4.941 4.935 4.941 4.874 4.953 25,458,383 4.9205 1.62%
2016-04-18 0 8.020 8.000 8.020 7.870 8.030 11,894,648 94,409,163 7.9371 4.862 4.850 4.862 4.771 4.868 19,620,923 4.8117 -0.50%
2016-04-15 0 8.060 8.020 8.060 8.000 8.180 17,896,356 144,167,750 8.0557 4.886 4.862 4.886 4.850 4.959 29,521,095 4.8836 -0.12%
2016-04-14 0 8.070 8.070 8.090 8.030 8.350 32,591,688 264,997,765 8.1308 4.892 4.892 4.904 4.868 5.062 53,761,912 4.9291 -1.59%
2016-04-13 0 8.200 8.190 8.200 7.870 8.210 54,955,973 444,317,506 8.0850 4.971 4.965 4.971 4.771 4.977 90,653,119 4.9013 4.99%
2016-04-12 0 7.810 7.800 7.820 7.750 7.860 23,124,976 180,478,634 7.8045 4.735 4.729 4.741 4.698 4.765 38,146,012 4.7313 0.90%
2016-04-11 0 7.740 7.720 7.740 7.610 7.840 22,081,145 170,692,911 7.7303 4.692 4.680 4.692 4.613 4.753 36,424,151 4.6863 0.78%
2016-04-08 0 7.680 7.670 7.690 7.420 7.700 21,377,801 162,304,692 7.5922 4.656 4.650 4.662 4.498 4.668 35,263,944 4.6026 2.13%
2016-04-07 0 7.520 7.500 7.510 7.500 7.670 18,416,650 139,527,573 7.5762 4.559 4.547 4.553 4.547 4.650 30,379,350 4.5928 0.13%
2016-04-06 0 7.510 7.500 7.520 7.360 7.540 15,380,390 114,685,287 7.4566 4.553 4.547 4.559 4.462 4.571 25,370,860 4.5204 1.08%
2016-04-05 0 7.430 7.430 7.450 7.380 7.660 23,381,789 174,861,753 7.4785 4.504 4.504 4.516 4.474 4.644 38,569,640 4.5337 -3.13%
2016-04-01 0 7.670 7.670 7.680 7.600 7.850 18,047,925 138,506,232 7.6744 4.650 4.650 4.656 4.607 4.759 29,771,117 4.6524 -1.79%
2016-03-31 0 7.810 7.790 7.800 7.610 7.840 40,954,201 318,136,415 7.7681 4.735 4.722 4.729 4.613 4.753 67,556,370 4.7092 2.76%
2016-03-30 0 7.600 7.600 7.630 7.540 7.890 51,953,850 397,684,369 7.6546 4.607 4.607 4.625 4.571 4.783 85,700,940 4.6404 -2.69%
2016-03-29 0 7.810 7.800 7.810 7.620 7.810 26,646,061 205,531,272 7.7134 4.735 4.729 4.735 4.619 4.735 43,954,249 4.6760 2.90%
2016-03-24 0 7.590 7.580 7.600 7.540 7.780 26,491,733 201,910,969 7.6217 4.601 4.595 4.607 4.571 4.716 43,699,676 4.6204 -2.44%
2016-03-23 0 7.780 7.770 7.780 7.710 8.020 26,853,153 209,866,907 7.8154 4.716 4.710 4.716 4.674 4.862 44,295,860 4.7378 -2.99%
2016-03-22 0 8.020 8.000 8.040 7.960 8.160 20,211,963 162,953,213 8.0622 4.862 4.850 4.874 4.826 4.947 33,340,825 4.8875 -0.25%
2016-03-21 0 8.040 8.040 8.050 7.880 8.100 21,338,125 171,472,528 8.0360 4.874 4.874 4.880 4.777 4.910 35,198,496 4.8716 0.75%
2016-03-18 0 7.980 7.970 8.000 7.880 8.080 17,313,759 138,356,079 7.9911 4.838 4.832 4.850 4.777 4.898 28,560,067 4.8444 0.38%
2016-03-17 0 7.950 7.950 7.960 7.810 8.020 21,521,050 170,659,871 7.9299 4.819 4.819 4.826 4.735 4.862 35,500,241 4.8073 2.85%
2016-03-16 0 7.730 7.710 7.730 7.680 8.080 31,652,350 245,930,561 7.7697 4.686 4.674 4.686 4.656 4.898 52,212,418 4.7102 -3.13%
2016-03-15 0 7.980 7.960 7.980 7.940 8.150 24,936,475 200,262,689 8.0309 4.838 4.826 4.838 4.813 4.941 41,134,186 4.8685 -2.33%
2016-03-14 0 8.170 8.150 8.190 8.040 8.300 55,786,521 457,635,691 8.2033 4.953 4.941 4.965 4.874 5.032 92,023,157 4.9730 1.87%
2016-03-11 0 8.020 8.000 8.020 7.330 8.020 100,372,627 778,823,109 7.7593 4.862 4.850 4.862 4.444 4.862 165,570,568 4.7039 10.47%
2016-03-10 0 7.260 7.250 7.260 7.240 7.420 15,064,256 110,312,118 7.3228 4.401 4.395 4.401 4.389 4.498 24,849,379 4.4392 -0.41%
2016-03-09 0 7.290 7.280 7.300 7.220 7.350 12,249,472 89,255,249 7.2865 4.419 4.413 4.425 4.377 4.456 20,206,227 4.4172 -1.35%
2016-03-08 0 7.390 7.370 7.380 7.310 7.560 20,930,934 154,311,077 7.3724 4.480 4.468 4.474 4.431 4.583 34,526,810 4.4693 -1.47%
2016-03-07 0 7.500 7.470 7.500 7.450 7.750 39,325,215 299,029,466 7.6040 4.547 4.528 4.547 4.516 4.698 64,869,261 4.6097 -0.13%
2016-03-04 0 7.510 7.490 7.520 7.420 7.540 15,647,454 117,153,630 7.4871 4.553 4.541 4.559 4.498 4.571 25,811,398 4.5388 1.21%
2016-03-03 0 7.420 7.400 7.420 7.360 7.560 20,725,784 153,862,428 7.4237 4.498 4.486 4.498 4.462 4.583 34,188,403 4.5004 -0.40%
2016-03-02 0 7.450 7.440 7.450 7.360 7.600 26,403,356 197,268,241 7.4713 4.516 4.510 4.516 4.462 4.607 43,553,893 4.5293 3.04%
2016-03-01 0 7.230 7.230 7.240 7.030 7.250 12,380,950 88,349,590 7.1359 4.383 4.383 4.389 4.262 4.395 20,423,107 4.3260 1.83%
2016-02-29 0 7.100 7.090 7.110 7.030 7.350 15,297,453 108,550,965 7.0960 4.304 4.298 4.310 4.262 4.456 25,234,051 4.3018 -2.74%
2016-02-26 0 7.300 7.290 7.320 7.260 7.370 14,509,839 106,148,176 7.3156 4.425 4.419 4.438 4.401 4.468 23,934,835 4.4349 1.39%
2016-02-25 0 7.200 7.180 7.200 7.110 7.400 17,443,398 126,572,811 7.2562 4.365 4.353 4.365 4.310 4.486 28,773,914 4.3989 -1.91%
2016-02-24 0 7.340 7.300 7.350 7.210 7.420 15,722,950 114,519,333 7.2836 4.450 4.425 4.456 4.371 4.498 25,935,933 4.4155 -1.34%
2016-02-23 0 7.440 7.430 7.440 7.330 7.490 24,259,161 179,894,770 7.4155 4.510 4.504 4.510 4.444 4.541 40,016,917 4.4955 0.68%
2016-02-22 0 7.390 7.380 7.390 7.360 7.560 21,514,386 159,848,605 7.4298 4.480 4.474 4.480 4.462 4.583 35,489,249 4.5041 0.41%
2016-02-19 0 7.360 7.350 7.370 7.280 7.430 15,486,856 114,129,389 7.3694 4.462 4.456 4.468 4.413 4.504 25,546,482 4.4675 -0.54%
2016-02-18 0 7.400 7.390 7.400 7.180 7.480 50,467,723 371,410,513 7.3594 4.486 4.480 4.486 4.353 4.535 83,249,486 4.4614 5.71%
2016-02-17 0 7.000 6.970 7.000 6.940 7.120 20,265,226 142,119,288 7.0130 4.244 4.225 4.244 4.207 4.316 33,428,686 4.2514 -0.57%
2016-02-16 0 7.040 7.040 7.050 7.000 7.180 16,668,668 118,737,564 7.1234 4.268 4.268 4.274 4.244 4.353 27,495,951 4.3184 0.57%
2016-02-15 0 7.000 7.000 7.010 6.830 7.050 12,152,235 84,650,362 6.9658 4.244 4.244 4.250 4.141 4.274 20,045,828 4.2228 4.17%
2016-02-12 0 6.720 6.710 6.720 6.610 6.770 19,193,478 128,252,795 6.6821 4.074 4.068 4.074 4.007 4.104 31,660,774 4.0508 -1.90%
2016-02-11 0 6.850 6.820 6.850 6.750 6.920 23,299,242 159,121,828 6.8295 4.153 4.134 4.153 4.092 4.195 38,433,474 4.1402 -3.39%
2016-02-05 0 7.090 7.080 7.090 7.040 7.280 16,736,125 118,869,957 7.1026 4.298 4.292 4.298 4.268 4.413 27,607,225 4.3058 -1.66%
2016-02-04 0 7.210 7.200 7.230 7.160 7.320 20,524,403 148,965,560 7.2580 4.371 4.365 4.383 4.341 4.438 33,856,213 4.3999 1.55%
2016-02-03 0 7.100 7.100 7.110 6.780 7.130 32,046,613 223,306,453 6.9682 4.304 4.304 4.310 4.110 4.322 52,862,778 4.2243 -0.70%
2016-02-02 0 7.150 7.130 7.160 7.100 7.280 14,294,803 102,814,024 7.1924 4.334 4.322 4.341 4.304 4.413 23,580,121 4.3602 -0.56%
2016-02-01 0 7.190 7.180 7.190 7.060 7.280 29,488,554 210,557,915 7.1403 4.359 4.353 4.359 4.280 4.413 48,643,109 4.3286 0.14%
2016-01-29 0 7.180 7.180 7.200 6.800 7.190 60,414,276 426,352,640 7.0572 4.353 4.353 4.365 4.122 4.359 99,656,911 4.2782 4.97%
2016-01-28 0 6.840 6.840 6.850 6.730 6.980 48,743,177 333,735,921 6.8468 4.147 4.147 4.153 4.080 4.231 80,404,745 4.1507 1.03%
2016-01-27 0 6.770 6.760 6.780 6.680 6.920 28,548,308 193,515,501 6.7785 4.104 4.098 4.110 4.050 4.195 47,092,118 4.1093 -0.15%
2016-01-26 0 6.780 6.770 6.780 6.730 6.960 77,371,535 528,820,201 6.8348 4.110 4.104 4.110 4.080 4.219 127,628,910 4.1434 -7.12%
2016-01-25 0 7.300 7.290 7.310 7.260 7.410 21,125,600 154,394,728 7.3084 4.425 4.419 4.431 4.401 4.492 34,847,923 4.4305 0.83%
2016-01-22 0 7.240 7.230 7.240 6.980 7.300 32,060,911 229,783,100 7.1671 4.389 4.383 4.389 4.231 4.425 52,886,364 4.3448 4.93%
2016-01-21 0 6.900 6.890 6.900 6.820 7.420 34,596,150 243,257,776 7.0314 4.183 4.177 4.183 4.134 4.498 57,068,390 4.2626 -4.56%
2016-01-20 0 7.230 7.230 7.240 7.110 7.580 33,392,150 243,371,061 7.2883 4.383 4.383 4.389 4.310 4.595 55,082,321 4.4183 -6.23%
2016-01-19 0 7.710 7.710 7.730 7.170 7.760 33,601,191 252,114,799 7.5032 4.674 4.674 4.686 4.347 4.704 55,427,146 4.5486 4.61%
2016-01-18 0 7.370 7.360 7.370 7.000 7.480 36,317,300 264,646,334 7.2871 4.468 4.462 4.468 4.244 4.535 59,907,528 4.4176 2.65%
2016-01-15 0 7.180 7.170 7.180 7.090 7.540 47,788,342 344,008,904 7.1986 4.353 4.347 4.353 4.298 4.571 78,829,689 4.3640 -4.01%
2016-01-14 0 7.480 7.470 7.480 7.310 7.590 33,252,938 248,506,072 7.4732 4.535 4.528 4.535 4.431 4.601 54,852,682 4.5304 -2.73%
2016-01-13 0 7.690 7.670 7.690 7.630 7.880 24,511,075 190,232,561 7.7611 4.662 4.650 4.662 4.625 4.777 40,432,464 4.7049 0.65%
2016-01-12 0 7.640 7.630 7.640 7.600 7.950 53,724,266 415,332,343 7.7308 4.632 4.625 4.632 4.607 4.819 88,621,345 4.6866 -2.80%
2016-01-11 0 7.860 7.860 7.870 7.700 8.040 88,271,140 691,511,482 7.8339 4.765 4.765 4.771 4.668 4.874 145,608,452 4.7491 -5.19%
2016-01-08 0 8.290 8.280 8.290 8.120 8.410 46,342,461 385,045,511 8.3087 5.026 5.020 5.026 4.923 5.098 76,444,623 5.0369 0.24%
2016-01-07 0 8.270 8.260 8.280 8.200 8.620 36,248,456 301,598,156 8.3203 5.013 5.007 5.020 4.971 5.226 59,793,966 5.0440 -5.16%
2016-01-06 0 8.720 8.700 8.710 8.500 8.750 25,606,219 220,724,249 8.6199 5.286 5.274 5.280 5.153 5.304 42,238,968 5.2256 0.58%
2016-01-05 0 8.670 8.660 8.690 8.600 9.200 52,875,435 465,095,785 8.7961 5.256 5.250 5.268 5.214 5.577 87,221,149 5.3324 -4.52%
2016-01-04 0 9.080 9.080 9.090 9.000 9.560 39,145,755 357,596,177 9.1350 5.505 5.505 5.511 5.456 5.795 64,573,232 5.5378 -5.22%
2015-12-31 0 9.580 9.560 9.600 9.540 9.710 7,853,950 75,378,419 9.5975 5.808 5.795 5.820 5.783 5.886 12,955,554 5.8182 -0.73%
2015-12-30 0 9.650 9.630 9.710 9.530 9.780 14,748,605 141,819,745 9.6158 5.850 5.838 5.886 5.777 5.929 24,328,694 5.8293 -0.52%
2015-12-29 0 9.700 9.690 9.730 9.610 9.750 6,606,850 64,043,811 9.6935 5.880 5.874 5.899 5.826 5.911 10,898,389 5.8764 0.52%
2015-12-28 0 9.650 9.650 9.690 9.630 9.800 9,883,850 95,676,705 9.6801 5.850 5.850 5.874 5.838 5.941 16,303,994 5.8683 -1.93%
2015-12-24 0 9.840 9.820 9.850 9.790 9.870 3,414,900 33,551,036 9.8249 5.965 5.953 5.971 5.935 5.983 5,633,079 5.9561 0.31%
2015-12-23 0 9.810 9.790 9.820 9.700 9.840 11,071,097 108,413,258 9.7925 5.947 5.935 5.953 5.880 5.965 18,262,427 5.9364 1.13%
2015-12-22 0 9.700 9.690 9.710 9.630 9.800 9,194,531 89,156,206 9.6967 5.880 5.874 5.886 5.838 5.941 15,166,921 5.8783 -0.72%
2015-12-21 0 9.770 9.750 9.770 9.530 9.820 13,569,816 132,268,274 9.7472 5.923 5.911 5.923 5.777 5.953 22,384,212 5.9090 1.35%
2015-12-18 0 9.640 9.630 9.660 9.510 9.720 14,628,579 140,910,473 9.6325 5.844 5.838 5.856 5.765 5.892 24,130,704 5.8395 0.10%
2015-12-17 0 9.630 9.600 9.640 9.500 9.790 16,173,546 155,841,259 9.6356 5.838 5.820 5.844 5.759 5.935 26,679,218 5.8413 1.37%
2015-12-16 0 9.500 9.510 9.530 9.500 9.670 13,956,223 133,634,086 9.5752 5.759 5.765 5.777 5.759 5.862 23,021,613 5.8047 0.85%
2015-12-15 0 9.420 9.420 9.430 9.410 9.610 15,261,781 144,801,047 9.4878 5.711 5.711 5.717 5.705 5.826 25,175,208 5.7517 -0.11%
2015-12-14 0 9.430 9.420 9.430 9.220 9.480 24,882,717 232,733,034 9.3532 5.717 5.711 5.717 5.589 5.747 41,045,509 5.6701 -0.63%
2015-12-11 0 9.490 9.480 9.490 9.430 9.850 41,846,793 399,242,305 9.5406 5.753 5.747 5.753 5.717 5.971 69,028,753 5.7837 -3.16%
2015-12-10 0 9.800 9.810 9.830 9.780 10.12 28,150,742 278,883,737 9.9068 5.941 5.947 5.959 5.929 6.135 46,436,309 6.0057 -2.78%
2015-12-09 0 10.08 10.06 10.12 10.00 10.20 27,406,259 276,046,279 10.072 6.111 6.099 6.135 6.062 6.183 45,208,241 6.1061 -0.79%
2015-12-08 0 10.16 10.12 10.16 9.970 10.20 26,280,056 264,633,493 10.070 6.159 6.135 6.159 6.044 6.183 43,350,502 6.1045 -0.39%
2015-12-07 0 10.20 10.18 10.20 10.16 10.36 50,334,154 516,977,200 10.271 6.183 6.171 6.183 6.159 6.280 83,029,156 6.2265 -1.16%
2015-12-04 0 10.32 10.36 10.38 10.30 10.72 188,326,582 1,954,016,239 10.376 6.256 6.280 6.293 6.244 6.499 310,655,804 6.2900 -2.09%
2015-12-03 0 10.54 10.52 10.56 10.34 10.56 39,989,616 418,569,457 10.467 6.390 6.377 6.402 6.268 6.402 65,965,230 6.3453 0.76%
2015-12-02 0 10.46 10.42 10.46 10.18 10.50 70,453,050 731,345,362 10.381 6.341 6.317 6.341 6.171 6.365 116,216,461 6.2930 2.75%
2015-12-01 0 10.18 10.18 10.20 10.00 10.22 30,386,269 307,990,101 10.136 6.171 6.171 6.183 6.062 6.196 50,123,943 6.1446 2.62%
2015-11-30 0 9.920 9.940 10.00 9.750 10.18 45,164,411 448,235,708 9.9245 6.014 6.026 6.062 5.911 6.171 74,501,360 6.0165 -0.10%
2015-11-27 0 9.930 9.910 9.920 9.830 10.14 26,271,245 261,346,729 9.9480 6.020 6.008 6.014 5.959 6.147 43,335,968 6.0307 -1.29%
2015-11-26 0 10.06 10.02 10.08 10.00 10.24 21,417,976 216,480,518 10.107 6.099 6.074 6.111 6.062 6.208 35,330,215 6.1273 -1.37%
2015-11-25 0 10.20 10.18 10.20 10.06 10.22 16,646,277 169,272,855 10.169 6.183 6.171 6.183 6.099 6.196 27,459,016 6.1646 0.20%
2015-11-24 0 10.18 10.14 10.18 10.06 10.24 18,537,453 187,810,019 10.131 6.171 6.147 6.171 6.099 6.208 30,578,622 6.1419 -0.39%
2015-11-23 0 10.22 10.18 10.22 10.00 10.30 31,254,580 319,011,995 10.207 6.196 6.171 6.196 6.062 6.244 51,556,273 6.1876 0.99%
2015-11-20 0 10.12 10.14 10.16 9.910 10.16 25,488,050 257,691,745 10.110 6.135 6.147 6.159 6.008 6.159 42,044,042 6.1291 1.50%
2015-11-19 0 9.970 9.960 9.980 9.790 10.04 20,472,550 203,227,894 9.9268 6.044 6.038 6.050 5.935 6.086 33,770,679 6.0179 2.05%
2015-11-18 0 9.770 9.770 9.780 9.680 9.830 10,990,809 107,272,135 9.7602 5.923 5.923 5.929 5.868 5.959 18,129,988 5.9168 0.51%
2015-11-17 0 9.720 9.710 9.720 9.710 9.840 21,592,050 211,249,473 9.7837 5.892 5.886 5.892 5.886 5.965 35,617,360 5.9311 1.36%
2015-11-16 0 9.590 9.590 9.600 9.550 9.780 37,470,950 360,864,162 9.6305 5.814 5.814 5.820 5.789 5.929 61,810,542 5.8382 -2.14%
2015-11-13 0 9.800 9.800 9.830 9.630 9.880 17,885,240 174,710,550 9.7684 5.941 5.941 5.959 5.838 5.989 29,502,758 5.9218 -0.31%
2015-11-12 0 9.830 9.810 9.830 9.610 9.870 19,467,150 190,295,692 9.7752 5.959 5.947 5.959 5.826 5.983 32,112,212 5.9260 2.29%
2015-11-11 0 9.610 9.600 9.610 9.520 9.700 24,308,596 233,483,152 9.6050 5.826 5.820 5.826 5.771 5.880 40,098,463 5.8227 -0.72%
2015-11-10 0 9.680 9.680 9.690 9.610 9.890 27,388,900 265,821,802 9.7055 5.868 5.868 5.874 5.826 5.996 45,179,606 5.8837 -2.22%
2015-11-09 0 9.900 9.900 9.910 9.860 10.14 20,201,900 201,348,386 9.9668 6.002 6.002 6.008 5.977 6.147 33,324,226 6.0421 -0.90%
2015-11-06 0 9.990 9.990 10.00 9.970 10.10 23,775,100 238,492,939 10.031 6.056 6.056 6.062 6.044 6.123 39,218,430 6.0811 -1.67%
2015-11-05 0 10.16 10.16 10.18 9.830 10.36 46,795,666 474,601,394 10.142 6.159 6.159 6.171 5.959 6.280 77,192,211 6.1483 2.11%
2015-11-04 0 9.950 9.930 9.960 9.720 9.990 41,670,650 413,177,749 9.9153 6.032 6.020 6.038 5.892 6.056 68,738,195 6.0109 3.32%
2015-11-03 0 9.630 9.620 9.630 9.620 9.800 14,197,827 137,566,079 9.6892 5.838 5.832 5.838 5.832 5.941 23,420,153 5.8738 2.26%
2015-11-02 0 9.710 9.710 9.720 9.660 9.950 25,776,040 252,589,025 9.7994 5.709 5.709 5.715 5.679 5.850 43,842,626 5.7613 -2.22%
2015-10-30 0 9.930 9.940 9.950 9.840 10.04 20,771,357 206,862,756 9.9590 5.838 5.844 5.850 5.785 5.903 35,330,130 5.8551 0.91%
2015-10-29 0 9.840 9.850 9.870 9.840 10.12 20,877,272 207,250,834 9.9271 5.785 5.791 5.803 5.785 5.950 35,510,281 5.8364 -1.20%
2015-10-28 0 9.960 9.950 9.960 9.910 10.10 17,809,288 177,903,029 9.9893 5.856 5.850 5.856 5.826 5.938 30,291,928 5.8730 -1.78%
2015-10-27 0 10.14 10.14 10.16 9.970 10.28 20,883,822 210,440,816 10.077 5.962 5.962 5.973 5.862 6.044 35,521,422 5.9243 -1.17%
2015-10-26 0 10.26 10.24 10.28 10.14 10.40 21,618,295 221,310,767 10.237 6.032 6.020 6.044 5.962 6.114 36,770,692 6.0187 -0.39%
2015-10-23 0 10.30 10.30 10.32 10.26 10.46 17,644,198 182,366,203 10.336 6.056 6.056 6.067 6.032 6.150 30,011,125 6.0766 0.78%
2015-10-22 0 10.22 10.22 10.24 10.14 10.42 22,201,444 228,324,083 10.284 6.009 6.009 6.020 5.962 6.126 37,762,573 6.0463 -3.22%
2015-10-20 0 10.56 10.54 10.56 10.16 10.58 34,919,261 362,583,342 10.383 6.208 6.197 6.208 5.973 6.220 59,394,387 6.1047 1.54%
2015-10-19 0 10.40 10.38 10.40 10.30 10.58 21,624,022 225,920,877 10.448 6.114 6.103 6.114 6.056 6.220 36,780,433 6.1424 -0.95%
2015-10-16 0 10.50 10.46 10.50 10.42 10.72 28,377,647 299,800,879 10.565 6.173 6.150 6.173 6.126 6.303 48,267,715 6.2112 0.00%
2015-10-15 0 10.50 10.48 10.50 10.24 10.56 30,475,354 318,798,420 10.461 6.173 6.161 6.173 6.020 6.208 51,835,718 6.1502 1.94%
2015-10-14 0 10.30 10.30 10.32 10.16 10.38 20,980,894 215,990,146 10.295 6.056 6.056 6.067 5.973 6.103 35,686,532 6.0524 0.78%
2015-10-13 0 10.22 10.22 10.24 10.16 10.40 25,884,208 265,567,221 10.260 6.009 6.009 6.020 5.973 6.114 44,026,609 6.0320 0.20%
2015-10-12 0 10.20 10.26 10.28 10.08 10.38 30,737,855 315,184,433 10.254 5.997 6.032 6.044 5.926 6.103 52,282,208 6.0285 0.59%
2015-10-09 0 10.14 10.10 10.14 10.10 10.34 23,289,117 237,685,118 10.206 5.962 5.938 5.962 5.938 6.079 39,612,603 6.0002 -0.78%
2015-10-08 0 10.22 10.20 10.26 10.10 10.42 34,152,950 349,010,987 10.219 6.009 5.997 6.032 5.938 6.126 58,090,964 6.0080 -2.67%
2015-10-07 0 10.50 10.46 10.48 10.06 10.50 39,643,810 411,713,313 10.385 6.173 6.150 6.161 5.914 6.173 67,430,402 6.1058 4.17%
2015-10-06 0 10.08 10.06 10.08 10.00 10.38 26,217,872 266,657,015 10.171 5.926 5.914 5.926 5.879 6.103 44,594,141 5.9796 -1.56%
2015-10-05 0 10.24 10.24 10.26 10.10 10.52 40,255,407 411,852,948 10.231 6.020 6.020 6.032 5.938 6.185 68,470,671 6.0150 0.00%
2015-10-02 0 10.24 10.22 10.24 9.830 10.28 44,213,980 447,339,191 10.118 6.020 6.009 6.020 5.779 6.044 75,203,832 5.9484 4.49%
2015-09-30 0 9.800 9.800 9.810 9.440 9.820 38,285,371 370,028,111 9.6650 5.762 5.762 5.768 5.550 5.773 65,119,824 5.6823 4.93%
2015-09-29 0 9.340 9.340 9.350 9.140 9.380 28,670,579 265,818,612 9.2715 5.491 5.491 5.497 5.374 5.515 48,765,965 5.4509 -3.31%
2015-09-25 0 9.660 9.650 9.670 9.510 9.770 26,875,982 258,735,719 9.6270 5.679 5.673 5.685 5.591 5.744 45,713,524 5.6599 -0.41%
2015-09-24 0 9.700 9.710 9.720 9.600 9.830 22,829,884 221,103,828 9.6848 5.703 5.709 5.715 5.644 5.779 38,831,491 5.6939 -0.51%
2015-09-23 0 9.750 9.750 9.760 9.540 10.00 63,809,700 622,024,492 9.7481 5.732 5.732 5.738 5.609 5.879 108,534,313 5.7311 -3.27%
2015-09-22 0 10.08 10.08 10.10 10.00 10.50 43,641,355 449,051,611 10.290 5.926 5.926 5.938 5.879 6.173 74,229,851 6.0495 -2.70%
2015-09-21 0 10.36 10.38 10.40 10.24 10.58 47,946,124 498,611,031 10.399 6.091 6.103 6.114 6.020 6.220 81,551,859 6.1140 -2.45%
2015-09-18 0 10.62 10.62 10.64 10.00 10.66 103,001,145 1,076,409,916 10.450 6.244 6.244 6.255 5.879 6.267 175,195,284 6.1441 6.95%
2015-09-17 0 9.930 9.920 9.930 9.690 10.34 100,725,159 1,008,235,350 10.010 5.838 5.832 5.838 5.697 6.079 171,324,046 5.8850 1.33%
2015-09-16 0 9.800 9.790 9.800 9.450 9.880 35,740,120 346,286,583 9.6890 5.762 5.756 5.762 5.556 5.809 60,790,591 5.6964 4.26%
2015-09-15 0 9.400 9.400 9.420 9.340 9.640 17,271,452 163,606,277 9.4726 5.526 5.526 5.538 5.491 5.668 29,377,120 5.5692 -1.98%
2015-09-14 0 9.590 9.590 9.600 9.450 9.960 36,255,636 350,382,352 9.6642 5.638 5.638 5.644 5.556 5.856 61,667,435 5.6818 -1.24%
2015-09-11 0 9.710 9.710 9.730 9.610 9.980 50,009,276 490,794,612 9.8141 5.709 5.709 5.720 5.650 5.867 85,061,087 5.7699 0.41%
2015-09-10 0 9.670 9.660 9.670 8.930 9.880 113,195,029 1,081,468,884 9.5540 5.685 5.679 5.685 5.250 5.809 192,534,125 5.6170 5.11%
2015-09-09 0 9.200 9.180 9.200 8.980 9.280 50,839,671 462,409,977 9.0955 5.409 5.397 5.409 5.280 5.456 86,473,511 5.3474 3.49%
2015-09-08 0 8.890 8.880 8.900 8.500 8.960 24,942,831 219,085,339 8.7835 5.227 5.221 5.233 4.997 5.268 42,425,415 5.1640 2.77%
2015-09-07 0 8.650 8.610 8.620 8.450 8.950 15,215,140 132,554,245 8.7120 5.086 5.062 5.068 4.968 5.262 25,879,526 5.1220 0.82%
2015-09-04 0 8.580 8.580 8.600 8.390 8.800 14,505,088 124,032,720 8.5510 5.044 5.044 5.056 4.933 5.174 24,671,794 5.0273 -0.46%
2015-09-02 0 8.620 8.600 8.610 8.430 9.100 43,246,148 376,184,566 8.6987 5.068 5.056 5.062 4.956 5.350 73,557,641 5.1141 -1.15%
2015-09-01 0 8.720 8.700 8.730 8.640 9.050 23,223,404 204,819,047 8.8195 5.127 5.115 5.133 5.080 5.321 39,500,831 5.1852 -3.75%
2015-08-31 0 9.060 9.080 9.100 8.840 9.600 64,104,331 582,003,824 9.0790 5.327 5.338 5.350 5.197 5.644 109,035,453 5.3377 -5.92%
2015-08-28 0 9.630 9.620 9.630 9.540 10.08 48,644,028 477,340,398 9.8129 5.662 5.656 5.662 5.609 5.926 82,738,928 5.7692 -0.52%
2015-08-27 0 9.680 9.610 9.640 8.610 9.700 63,145,101 575,103,886 9.1077 5.691 5.650 5.668 5.062 5.703 107,403,893 5.3546 16.07%
2015-08-26 0 8.340 8.350 8.360 8.320 8.750 36,123,951 307,952,581 8.5249 4.903 4.909 4.915 4.892 5.144 61,443,452 5.0120 -1.88%
2015-08-25 0 8.500 8.470 8.500 8.200 8.840 71,355,207 604,339,293 8.4694 4.997 4.980 4.997 4.821 5.197 121,368,513 4.9794 1.43%
2015-08-24 0 8.380 8.370 8.420 8.320 8.750 86,316,431 734,229,441 8.5063 4.927 4.921 4.950 4.892 5.144 146,816,151 5.0010 -6.79%
2015-08-21 0 8.990 8.990 9.020 8.780 9.100 40,494,220 361,621,297 8.9302 5.285 5.285 5.303 5.162 5.350 68,876,869 5.2503 -1.43%
2015-08-20 0 9.120 9.120 9.150 9.100 9.370 33,392,375 306,229,807 9.1707 5.362 5.362 5.379 5.350 5.509 56,797,297 5.3916 -4.00%
2015-08-19 0 9.500 9.410 9.450 9.180 9.750 23,465,114 220,796,203 9.4096 5.585 5.532 5.556 5.397 5.732 39,911,957 5.5321 -1.76%
2015-08-18 0 9.670 9.680 9.690 9.600 10.10 19,660,745 193,512,894 9.8426 5.685 5.691 5.697 5.644 5.938 33,441,083 5.7867 -3.49%
2015-08-17 0 10.02 10.02 10.04 9.970 10.16 9,560,187 95,690,224 10.009 5.891 5.891 5.903 5.862 5.973 16,260,981 5.8847 -0.60%
2015-08-14 0 10.08 10.04 10.08 9.990 10.14 11,391,370 114,421,552 10.045 5.926 5.903 5.926 5.873 5.962 19,375,652 5.9054 0.00%
2015-08-13 0 10.08 10.00 10.12 9.960 10.18 15,785,044 159,088,299 10.078 5.926 5.879 5.950 5.856 5.985 26,848,879 5.9253 0.20%
2015-08-12 0 10.06 10.00 10.06 9.940 10.26 22,176,500 222,812,958 10.047 5.914 5.879 5.914 5.844 6.032 37,720,146 5.9070 -2.52%
2015-08-11 0 10.32 10.28 10.30 10.18 10.76 41,395,647 433,426,384 10.470 6.067 6.044 6.056 5.985 6.326 70,410,112 6.1557 -1.71%
2015-08-10 0 10.50 10.48 10.50 10.16 10.62 35,386,876 368,914,123 10.425 6.173 6.161 6.173 5.973 6.244 60,189,756 6.1292 2.14%
2015-08-07 0 10.28 10.26 10.28 9.900 10.38 36,575,428 372,797,288 10.193 6.044 6.032 6.044 5.820 6.103 62,211,372 5.9924 4.05%
2015-08-06 0 9.880 9.860 9.890 9.610 9.950 28,974,500 285,007,288 9.8365 5.809 5.797 5.815 5.650 5.850 49,282,906 5.7831 2.92%
2015-08-05 0 9.600 9.590 9.610 9.380 9.740 24,650,199 236,543,845 9.5960 5.644 5.638 5.650 5.515 5.726 41,927,676 5.6417 2.24%
2015-08-04 0 9.390 9.360 9.430 9.090 9.440 26,878,067 249,077,054 9.2669 5.521 5.503 5.544 5.344 5.550 45,717,070 5.4482 0.11%
2015-08-03 0 9.380 9.380 9.390 9.320 9.780 37,199,306 351,543,105 9.4503 5.515 5.515 5.521 5.479 5.750 63,272,530 5.5560 -4.09%
2015-07-31 0 9.780 9.760 9.780 9.620 9.970 43,653,459 425,177,708 9.7398 5.750 5.738 5.750 5.656 5.862 74,250,438 5.7263 -1.21%
2015-07-30 0 9.900 9.930 9.940 9.860 10.18 24,128,414 240,757,301 9.9782 5.820 5.838 5.844 5.797 5.985 41,040,169 5.8664 -1.79%
2015-07-29 0 10.08 10.10 10.12 9.880 10.28 41,077,154 410,560,948 9.9949 5.926 5.938 5.950 5.809 6.044 69,868,385 5.8762 1.41%
2015-07-28 0 9.940 9.910 9.930 9.760 10.20 40,952,862 408,039,335 9.9636 5.844 5.826 5.838 5.738 5.997 69,656,976 5.8578 -0.50%
2015-07-27 0 9.990 9.990 10.00 9.800 10.48 52,099,959 523,848,653 10.055 5.873 5.873 5.879 5.762 6.161 88,617,142 5.9114 -5.22%
2015-07-24 0 10.54 10.50 10.54 10.50 10.78 22,240,408 236,109,002 10.616 6.197 6.173 6.197 6.173 6.338 37,828,847 6.2415 -2.04%
2015-07-23 0 10.76 10.74 10.76 10.50 10.76 23,166,629 247,086,032 10.666 6.326 6.314 6.326 6.173 6.326 39,404,263 6.2705 1.51%
2015-07-22 0 10.60 10.60 10.62 10.38 10.76 38,397,135 404,530,316 10.535 6.232 6.232 6.244 6.103 6.326 65,309,924 6.1940 -2.39%
2015-07-21 0 10.86 10.86 10.88 10.50 10.88 41,935,400 449,122,511 10.710 6.385 6.385 6.397 6.173 6.397 71,328,181 6.2966 1.50%
2015-07-20 0 10.70 10.64 10.68 10.60 10.96 30,938,955 331,925,268 10.728 6.291 6.255 6.279 6.232 6.444 52,624,260 6.3075 0.56%
2015-07-17 0 10.64 10.62 10.64 10.50 10.80 54,225,400 577,286,971 10.646 6.255 6.244 6.255 6.173 6.350 92,232,318 6.2591 2.90%
2015-07-16 0 10.34 10.30 10.40 9.900 10.60 52,460,763 543,677,196 10.364 6.079 6.056 6.114 5.820 6.232 89,230,836 6.0929 2.38%
2015-07-15 0 10.10 10.08 10.10 10.00 10.66 51,084,525 524,881,684 10.275 5.938 5.926 5.938 5.879 6.267 86,889,984 6.0408 -4.54%
2015-07-14 0 10.58 10.60 10.62 10.42 10.96 53,989,050 574,352,527 10.638 6.220 6.232 6.244 6.126 6.444 91,830,309 6.2545 -2.40%
2015-07-13 0 10.84 10.84 10.86 10.50 11.04 58,528,325 632,626,618 10.809 6.373 6.373 6.385 6.173 6.491 99,551,190 6.3548 0.74%
2015-07-10 0 10.76 10.74 10.76 10.50 11.12 121,769,155 1,312,773,981 10.781 6.326 6.314 6.326 6.173 6.538 207,117,909 6.3383 2.09%
2015-07-09 0 10.54 10.48 10.56 8.360 10.60 199,719,235 1,966,482,476 9.8462 6.197 6.161 6.208 4.915 6.232 339,703,682 5.7888 23.27%
2015-07-08 0 8.550 8.520 8.540 7.800 9.280 214,784,827 1,834,485,447 8.5410 5.027 5.009 5.021 4.586 5.456 365,328,840 5.0215 -9.91%
2015-07-07 0 9.490 9.480 9.500 9.460 10.54 100,379,304 982,174,431 9.7846 5.579 5.573 5.585 5.562 6.197 170,735,779 5.7526 -8.93%
2015-07-06 0 10.42 10.36 10.42 9.800 11.46 123,545,912 1,269,986,868 10.279 6.126 6.091 6.126 5.762 6.738 210,140,006 6.0435 -4.40%
2015-07-03 0 10.90 10.88 10.90 10.70 11.32 93,497,980 1,025,986,086 10.973 6.408 6.397 6.408 6.291 6.655 159,031,292 6.4515 -3.88%
2015-07-02 0 11.34 11.32 11.34 11.22 11.90 72,884,233 835,593,835 11.465 6.667 6.655 6.667 6.596 6.996 123,969,243 6.7403 -4.71%
2015-06-30 0 11.90 11.88 11.90 11.00 11.96 77,272,152 895,429,514 11.588 6.996 6.985 6.996 6.467 7.032 131,432,681 6.8128 5.87%
2015-06-29 0 11.24 11.22 11.24 10.52 11.82 67,406,659 752,706,286 11.167 6.608 6.596 6.608 6.185 6.949 114,652,403 6.5651 -3.10%
2015-06-26 0 11.60 11.60 11.62 11.22 11.98 65,799,770 762,868,707 11.594 6.820 6.820 6.832 6.596 7.043 111,919,236 6.8162 -1.02%
2015-06-25 0 11.72 11.72 11.76 11.70 12.10 50,207,228 596,561,710 11.882 6.890 6.890 6.914 6.879 7.114 85,397,785 6.9857 -2.98%
2015-06-24 0 12.08 12.04 12.06 11.94 12.56 46,647,152 565,421,222 12.121 7.102 7.079 7.090 7.020 7.384 79,342,429 7.1263 -2.58%
2015-06-23 0 12.40 12.42 12.44 11.70 12.50 70,936,129 861,407,908 12.143 7.290 7.302 7.314 6.879 7.349 120,655,700 7.1394 5.08%
2015-06-22 0 11.80 11.74 11.80 11.56 11.96 33,587,845 394,700,019 11.751 6.937 6.902 6.937 6.796 7.032 57,129,773 6.9088 1.72%
2015-06-19 0 11.60 11.58 11.60 11.56 12.44 89,804,782 1,083,580,734 12.066 6.820 6.808 6.820 6.796 7.314 152,749,509 7.0938 -0.85%
2015-06-18 0 11.70 11.66 11.68 11.60 11.98 51,893,380 609,304,125 11.741 6.879 6.855 6.867 6.820 7.043 88,265,771 6.9031 -1.68%
2015-06-17 0 11.90 11.90 11.92 11.12 12.10 131,812,277 1,529,622,133 11.605 6.996 6.996 7.008 6.538 7.114 224,200,317 6.8226 7.79%
2015-06-16 0 11.04 11.04 11.06 11.00 12.20 167,900,656 1,913,664,503 11.398 6.491 6.491 6.502 6.467 7.173 285,583,264 6.7009 -10.39%
2015-06-15 0 12.32 12.32 12.34 12.24 13.16 93,691,082 1,186,347,749 12.662 7.243 7.243 7.255 7.196 7.737 159,359,741 7.4445 -5.08%
2015-06-12 0 12.98 12.92 12.98 12.52 13.08 75,694,557 964,078,167 12.736 7.631 7.596 7.631 7.361 7.690 128,749,340 7.4880 0.78%
2015-06-11 0 12.88 12.88 12.90 12.60 13.34 79,066,247 1,028,473,800 13.008 7.572 7.572 7.584 7.408 7.843 134,484,268 7.6475 -1.08%
2015-06-10 0 13.02 13.00 13.02 12.94 13.80 122,935,497 1,621,179,079 13.187 7.655 7.643 7.655 7.608 8.113 209,101,747 7.7531 -5.10%
2015-06-09 0 13.72 13.72 13.74 13.50 15.90 200,881,879 2,853,391,062 14.204 8.066 8.066 8.078 7.937 9.348 341,681,230 8.3510 -12.50%
2015-06-08 0 15.68 15.66 15.70 15.60 16.98 217,919,376 3,498,239,734 16.053 9.219 9.207 9.230 9.172 9.983 370,660,414 9.4379 4.53%
2015-06-05 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 8.819 - - - - 0 - 0.00%
2015-05-06 0 15.00 14.80 15.08 13.90 15.14 130,542,204 1,895,382,198 14.519 8.819 8.701 8.866 8.172 8.901 222,040,042 8.5362 6.69%
2015-05-05 0 14.06 14.06 14.10 14.00 14.48 88,609,251 1,259,590,654 14.215 8.266 8.266 8.290 8.231 8.513 150,716,023 8.3574 -0.42%
2015-05-04 0 14.12 14.10 14.12 13.96 15.00 79,298,930 1,133,129,416 14.289 8.301 8.290 8.301 8.207 8.819 134,880,040 8.4010 -5.87%
2015-04-30 0 15.00 15.00 15.02 14.96 15.62 86,115,062 1,301,075,658 15.109 8.819 8.819 8.831 8.795 9.183 146,473,641 8.8827 -3.47%
2015-04-29 0 15.54 15.54 15.56 15.46 15.96 76,432,604 1,201,340,501 15.718 9.136 9.136 9.148 9.089 9.383 130,004,689 9.2407 -0.77%
2015-04-28 0 15.66 15.64 15.66 15.60 16.56 81,665,720 1,293,036,200 15.833 9.207 9.195 9.207 9.172 9.736 138,905,728 9.3087 -3.33%
2015-04-27 0 16.20 16.18 16.20 16.12 16.90 79,341,421 1,299,543,943 16.379 9.524 9.513 9.524 9.477 9.936 134,952,314 9.6297 -2.76%
2015-04-24 0 16.66 16.62 16.64 15.40 16.84 141,407,802 2,295,535,881 16.233 9.795 9.771 9.783 9.054 9.901 240,521,405 9.5440 4.26%
2015-04-23 0 15.98 15.96 15.98 15.86 16.84 98,846,022 1,612,169,090 16.310 9.395 9.383 9.395 9.324 9.901 168,127,810 9.5889 -1.72%
2015-04-22 0 16.26 16.24 16.26 14.76 16.86 185,151,910 2,967,450,529 16.027 9.560 9.548 9.560 8.678 9.912 314,926,029 9.4227 4.77%
2015-04-21 0 15.52 15.52 15.54 14.70 18.10 299,094,985 4,706,089,884 15.734 9.125 9.125 9.136 8.642 10.64 508,732,509 9.2506 -12.32%
2015-04-20 0 17.70 17.70 17.74 16.74 20.65 235,272,916 4,414,291,246 18.762 10.41 10.41 10.43 9.842 12.14 400,177,158 11.031 -10.88%
2015-04-17 0 19.86 19.86 19.88 18.70 20.00 217,865,181 4,267,320,742 19.587 11.68 11.68 11.69 10.99 11.76 370,568,233 11.516 6.89%
2015-04-16 0 18.58 18.58 18.60 18.00 19.12 160,394,544 2,999,252,410 18.699 10.92 10.92 10.94 10.58 11.24 272,816,072 10.994 1.09%
2015-04-15 0 18.38 18.34 18.42 17.80 19.36 180,257,712 3,329,899,367 18.473 10.81 10.78 10.83 10.47 11.38 306,601,457 10.861 4.43%
2015-04-14 0 17.60 17.60 17.62 17.36 19.60 213,549,320 3,998,312,137 18.723 10.35 10.35 10.36 10.21 11.52 363,227,359 11.008 -3.93%
2015-04-13 0 18.32 18.30 18.32 15.68 18.40 174,421,870 2,964,680,457 16.997 10.77 10.76 10.77 9.219 10.82 296,675,237 9.9930 17.74%
2015-04-10 0 15.56 15.54 15.56 15.02 16.20 104,753,409 1,632,068,297 15.580 9.148 9.136 9.148 8.831 9.524 178,175,721 9.1599 0.00%
2015-04-09 0 15.56 15.54 15.56 14.90 17.30 243,502,584 3,929,219,306 16.136 9.148 9.136 9.148 8.760 10.17 414,175,051 9.4869 5.14%
2015-04-08 0 14.80 14.74 14.78 13.06 14.86 260,883,736 3,631,987,505 13.922 8.701 8.666 8.689 7.678 8.737 443,738,760 8.1850 44.53%
2015-04-02 1 - - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2015-03-27 0 10.24 10.24 10.26 9.840 10.28 39,283,890 399,190,630 10.162 6.020 6.020 6.032 5.785 6.044 66,818,211 5.9743 3.23%
2015-03-26 0 9.920 9.910 9.920 9.640 10.08 34,922,788 348,138,693 9.9688 5.832 5.826 5.832 5.668 5.926 59,400,386 5.8609 2.37%
2015-03-25 0 9.690 9.680 9.700 9.490 9.860 18,112,652 175,249,893 9.6756 5.697 5.691 5.703 5.579 5.797 30,807,922 5.6885 -0.31%
2015-03-24 0 9.720 9.730 9.760 9.680 9.950 16,446,525 160,767,608 9.7752 5.715 5.720 5.738 5.691 5.850 27,973,996 5.7470 -2.41%
2015-03-23 0 9.960 9.950 9.980 9.820 10.06 19,680,019 196,074,098 9.9631 5.856 5.850 5.867 5.773 5.914 33,473,866 5.8575 0.50%
2015-03-20 0 9.910 9.850 9.920 9.810 9.940 25,607,460 253,070,697 9.8827 5.826 5.791 5.832 5.768 5.844 43,555,887 5.8103 1.54%
2015-03-19 0 9.760 9.760 9.770 9.620 9.920 29,545,032 289,955,572 9.8140 5.738 5.738 5.744 5.656 5.832 50,253,328 5.7699 0.62%
2015-03-18 0 9.700 9.690 9.700 9.370 9.820 31,348,501 303,712,114 9.6882 5.703 5.697 5.703 5.509 5.773 53,320,859 5.6959 2.32%
2015-03-17 0 9.480 9.450 9.480 9.320 9.580 10,643,116 100,904,137 9.4807 5.573 5.556 5.573 5.479 5.632 18,102,942 5.5739 1.72%
2015-03-16 0 9.320 9.280 9.290 9.260 9.420 9,969,297 93,023,304 9.3310 5.479 5.456 5.462 5.444 5.538 16,956,839 5.4859 -0.21%
2015-03-13 0 9.340 9.330 9.340 9.320 9.530 14,178,024 133,385,816 9.4079 5.491 5.485 5.491 5.479 5.603 24,115,489 5.5311 -0.85%
2015-03-12 0 9.420 9.450 9.470 9.320 9.540 12,586,106 118,741,770 9.4344 5.538 5.556 5.568 5.479 5.609 21,407,786 5.5467 0.21%
2015-03-11 0 9.400 9.350 9.440 9.310 9.490 7,044,402 66,093,933 9.3825 5.526 5.497 5.550 5.474 5.579 11,981,867 5.5162 0.53%
2015-03-10 0 9.350 9.340 9.350 9.340 9.970 21,512,628 205,254,944 9.5411 5.497 5.491 5.497 5.491 5.862 36,590,962 5.6094 -4.20%
2015-03-09 1 - - - - - 0 0 - 5.738 - - - - 0 - 0.00%
2015-03-06 0 9.760 9.740 9.750 9.450 10.00 27,298,378 265,884,932 9.7400 5.738 5.726 5.732 5.556 5.879 46,431,980 5.7263 0.41%
2015-03-05 0 9.720 9.700 9.720 9.260 9.740 25,571,000 243,812,970 9.5347 5.715 5.703 5.715 5.444 5.726 43,493,872 5.6057 4.74%
2015-03-04 0 9.280 9.290 9.310 9.200 9.500 27,187,212 253,532,722 9.3254 5.456 5.462 5.474 5.409 5.585 46,242,897 5.4826 -0.11%
2015-03-03 0 9.290 9.280 9.300 9.240 9.800 32,909,740 309,564,148 9.4065 5.462 5.456 5.468 5.432 5.762 55,976,380 5.5303 -4.52%
2015-03-02 0 9.730 9.710 9.740 9.630 10.10 16,661,006 163,295,601 9.8011 5.720 5.709 5.726 5.662 5.938 28,338,808 5.7623 -3.09%
2015-02-27 0 10.04 9.950 9.960 9.890 10.06 14,090,823 140,623,255 9.9798 5.903 5.850 5.856 5.815 5.914 23,967,168 5.8673 0.40%
2015-02-26 0 10.00 9.980 10.04 9.780 10.08 17,086,600 169,948,373 9.9463 5.879 5.867 5.903 5.750 5.926 29,062,704 5.8476 1.11%
2015-02-25 0 9.890 9.890 9.900 9.880 10.18 18,108,190 181,803,482 10.040 5.815 5.815 5.820 5.809 5.985 30,800,332 5.9026 -1.88%
2015-02-24 0 10.08 10.08 10.10 9.750 10.18 25,110,256 253,005,566 10.076 5.926 5.926 5.938 5.732 5.985 42,710,190 5.9238 2.44%
2015-02-23 0 9.840 9.840 9.870 9.380 9.870 5,047,090 49,316,875 9.7713 5.785 5.785 5.803 5.515 5.803 8,584,627 5.7448 1.03%
2015-02-18 0 9.740 9.730 9.790 9.700 9.830 4,738,000 46,348,815 9.7824 5.726 5.720 5.756 5.703 5.779 8,058,893 5.7513 -0.20%
2015-02-17 0 9.760 9.730 9.750 9.650 9.950 7,129,000 69,998,605 9.8189 5.738 5.720 5.732 5.673 5.850 12,125,760 5.7727 0.62%
2015-02-16 0 9.700 9.670 9.740 9.610 9.760 14,816,848 143,408,673 9.6788 5.703 5.685 5.726 5.650 5.738 25,202,068 5.6904 -0.31%
2015-02-13 0 9.730 9.700 9.730 9.560 9.750 16,950,265 163,857,813 9.6670 5.720 5.703 5.720 5.621 5.732 28,830,811 5.6834 1.46%
2015-02-12 0 9.590 9.590 9.600 9.300 9.700 29,914,300 285,905,529 9.5575 5.638 5.638 5.644 5.468 5.703 50,881,418 5.6191 3.01%
2015-02-11 0 9.310 9.310 9.330 9.000 9.340 14,572,799 133,389,623 9.1533 5.474 5.474 5.485 5.291 5.491 24,786,964 5.3814 4.26%
2015-02-10 0 8.930 8.940 8.960 8.830 9.150 11,036,000 98,784,210 8.9511 5.250 5.256 5.268 5.191 5.379 18,771,201 5.2625 -0.56%
2015-02-09 0 8.980 8.970 9.010 8.890 9.130 8,158,200 73,596,911 9.0212 5.280 5.274 5.297 5.227 5.368 13,876,333 5.3038 -0.77%
2015-02-06 0 9.050 9.060 9.070 8.990 9.260 12,470,157 113,058,364 9.0663 5.321 5.327 5.332 5.285 5.444 21,210,567 5.3303 -0.77%
2015-02-05 0 9.120 9.110 9.130 9.050 9.530 29,407,969 270,801,379 9.2084 5.362 5.356 5.368 5.321 5.603 50,020,196 5.4138 -3.29%
2015-02-04 0 9.430 9.420 9.450 9.210 9.460 34,187,482 320,157,448 9.3648 5.544 5.538 5.556 5.415 5.562 58,149,700 5.5057 0.86%
2015-02-03 0 9.350 9.310 9.330 8.910 9.380 32,811,327 300,836,297 9.1687 5.497 5.474 5.485 5.238 5.515 55,808,989 5.3905 4.00%
2015-02-02 0 8.990 8.990 9.000 8.800 9.140 49,378,994 442,433,820 8.9600 5.285 5.285 5.291 5.174 5.374 83,989,036 5.2678 -4.67%
2015-01-30 0 9.430 9.410 9.430 9.200 9.880 55,661,000 523,002,622 9.3962 5.544 5.532 5.544 5.409 5.809 94,674,139 5.5242 -3.58%
2015-01-29 0 9.780 9.780 9.790 9.660 9.870 15,932,000 155,563,732 9.7642 5.750 5.750 5.756 5.679 5.803 27,098,837 5.7406 -0.31%
2015-01-28 0 9.810 9.810 9.820 9.800 9.970 22,035,080 217,362,047 9.8644 5.768 5.768 5.773 5.762 5.862 37,479,604 5.7995 -0.61%
2015-01-27 0 9.870 9.870 9.880 9.830 10.12 33,390,439 331,740,629 9.9352 5.803 5.803 5.809 5.779 5.950 56,794,004 5.8411 -0.90%
2015-01-26 0 9.960 9.970 9.980 9.900 10.38 37,815,821 380,160,336 10.053 5.856 5.862 5.867 5.820 6.103 64,321,164 5.9103 -2.73%
2015-01-23 0 10.24 10.22 10.28 10.12 10.50 25,033,925 258,070,349 10.309 6.020 6.009 6.044 5.950 6.173 42,580,358 6.0608 -1.16%
2015-01-22 0 10.36 10.34 10.36 10.28 10.58 22,061,000 229,819,683 10.417 6.091 6.079 6.091 6.044 6.220 37,523,691 6.1247 -2.08%
2015-01-21 0 10.58 10.58 10.60 10.44 10.84 43,912,846 466,184,122 10.616 6.220 6.220 6.232 6.138 6.373 74,691,631 6.2415 2.72%
2015-01-20 0 10.30 10.32 10.38 9.850 10.52 40,328,000 414,678,378 10.283 6.056 6.067 6.103 5.791 6.185 68,594,145 6.0454 3.83%
2015-01-19 0 9.920 9.920 9.950 9.720 10.38 31,572,112 315,437,512 9.9910 5.832 5.832 5.850 5.715 6.103 53,701,201 5.8739 -4.98%
2015-01-16 0 10.44 10.44 10.46 10.32 10.68 31,889,548 335,314,409 10.515 6.138 6.138 6.150 6.067 6.279 54,241,129 6.1819 0.00%
2015-01-15 0 10.44 10.42 10.46 10.00 10.66 64,886,125 676,366,930 10.424 6.138 6.126 6.150 5.879 6.267 110,365,211 6.1284 2.76%
2015-01-14 0 10.16 10.14 10.16 9.960 10.28 46,155,253 467,607,160 10.131 5.973 5.962 5.973 5.856 6.044 78,505,755 5.9563 2.32%
2015-01-13 0 9.930 9.920 9.930 9.480 10.04 49,677,485 488,067,212 9.8247 5.838 5.832 5.838 5.573 5.903 84,496,741 5.7762 3.76%
2015-01-12 0 9.570 9.590 9.600 9.330 10.08 68,781,410 663,944,661 9.6530 5.626 5.638 5.644 5.485 5.926 116,990,726 5.6752 -5.43%
2015-01-09 0 10.12 10.10 10.12 9.980 10.52 55,283,080 568,248,818 10.279 5.950 5.938 5.950 5.867 6.185 94,031,333 6.0432 -2.32%
2015-01-08 0 10.36 10.36 10.38 10.22 10.76 48,258,815 505,902,703 10.483 6.091 6.091 6.103 6.009 6.326 82,083,717 6.1633 0.78%
2015-01-07 0 10.28 10.26 10.28 9.880 10.92 98,054,871 1,016,798,097 10.370 6.044 6.032 6.044 5.809 6.420 166,782,136 6.0966 -2.47%
2015-01-06 0 10.54 10.52 10.54 10.22 11.38 96,044,550 1,034,251,199 10.768 6.197 6.185 6.197 6.009 6.691 163,362,769 6.3310 -9.76%
2015-01-05 0 11.68 11.76 11.80 11.30 12.00 114,528,828 1,327,525,541 11.591 6.867 6.914 6.937 6.644 7.055 194,802,792 6.8147 -5.19%
2015-01-02 0 12.32 12.30 12.32 10.44 12.68 136,488,690 1,583,956,800 11.605 7.243 7.231 7.243 6.138 7.455 232,154,457 6.8229 18.01%
2014-12-31 0 10.44 10.42 10.44 10.14 10.66 171,692,780 1,780,195,507 10.368 6.138 6.126 6.138 5.962 6.267 292,033,311 6.0959 32.32%
2014-12-30 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 4.639 - - - - 0 - 0.00%
2014-10-24 0 7.890 7.860 7.900 7.850 8.050 14,189,966 112,729,873 7.9443 4.639 4.621 4.645 4.615 4.733 24,135,801 4.6706 -0.25%
2014-10-23 0 7.910 7.900 7.910 7.700 8.030 22,127,592 175,284,669 7.9215 4.650 4.645 4.650 4.527 4.721 37,636,958 4.6572 1.54%
2014-10-22 0 7.790 7.790 7.810 7.610 7.870 25,410,871 197,689,280 7.7797 4.580 4.580 4.592 4.474 4.627 43,221,508 4.5739 3.18%
2014-10-21 0 7.550 7.530 7.540 7.480 7.700 14,694,895 111,743,454 7.6042 4.439 4.427 4.433 4.398 4.527 24,994,638 4.4707 -0.26%
2014-10-20 0 7.570 7.540 7.600 7.470 7.620 16,785,536 126,767,599 7.5522 4.451 4.433 4.468 4.392 4.480 28,550,622 4.4401 -0.79%
2014-10-17 0 7.630 7.640 7.660 7.370 7.660 38,792,700 292,814,122 7.5482 4.486 4.492 4.503 4.333 4.503 65,982,743 4.4377 1.60%
2014-10-16 0 7.510 7.500 7.510 6.940 7.550 64,836,305 480,325,231 7.4083 4.415 4.409 4.415 4.080 4.439 110,280,472 4.3555 5.92%
2014-10-15 0 7.090 7.080 7.100 6.960 7.100 20,758,075 146,580,887 7.0614 4.168 4.162 4.174 4.092 4.174 35,307,538 4.1515 2.60%
2014-10-14 0 6.910 6.910 6.920 6.850 7.030 9,358,000 65,017,305 6.9478 4.063 4.063 4.068 4.027 4.133 15,917,080 4.0848 -0.58%
2014-10-13 0 6.950 6.940 6.960 6.850 6.990 8,346,413 57,612,724 6.9027 4.086 4.080 4.092 4.027 4.110 14,196,465 4.0582 -1.00%
2014-10-10 0 7.020 7.030 7.040 6.980 7.100 16,108,900 112,895,493 7.0083 4.127 4.133 4.139 4.104 4.174 27,399,728 4.1203 -3.04%
2014-10-09 0 7.240 7.230 7.260 7.050 7.260 19,000,130 136,626,991 7.1908 4.257 4.251 4.268 4.145 4.268 32,317,439 4.2277 3.13%
2014-10-08 0 7.020 7.020 7.060 6.850 7.100 7,579,300 53,209,414 7.0204 4.127 4.127 4.151 4.027 4.174 12,891,678 4.1274 0.43%
2014-10-07 0 6.990 6.980 6.990 6.870 7.000 4,644,000 32,427,235 6.9826 4.110 4.104 4.110 4.039 4.115 7,899,008 4.1052 0.58%
2014-10-06 0 6.950 6.950 6.960 6.840 7.000 14,585,428 100,491,935 6.8899 4.086 4.086 4.092 4.021 4.115 24,808,445 4.0507 1.31%
2014-10-03 0 6.860 6.860 6.880 6.810 6.900 8,581,693 58,759,433 6.8471 4.033 4.033 4.045 4.004 4.057 14,596,655 4.0255 0.44%
2014-09-30 0 6.830 6.820 6.860 6.800 6.950 18,389,477 125,736,999 6.8374 4.016 4.010 4.033 3.998 4.086 31,278,775 4.0199 -1.59%
2014-09-29 0 6.940 6.900 6.940 6.820 6.950 15,857,000 109,467,970 6.9034 4.080 4.057 4.080 4.010 4.086 26,971,269 4.0587 -1.42%
2014-09-26 0 7.040 7.040 7.060 6.950 7.080 9,833,775 68,944,250 7.0110 4.139 4.139 4.151 4.086 4.162 16,726,329 4.1219 0.14%
2014-09-25 0 7.030 7.010 7.050 6.980 7.150 13,872,000 98,125,115 7.0736 4.133 4.121 4.145 4.104 4.204 23,594,971 4.1587 1.74%
2014-09-24 0 6.910 6.920 6.930 6.850 7.010 16,822,230 116,513,414 6.9262 4.063 4.068 4.074 4.027 4.121 28,613,035 4.0720 0.14%
2014-09-23 0 6.900 6.890 6.900 6.890 7.020 11,695,923 81,387,790 6.9586 4.057 4.051 4.057 4.051 4.127 19,893,668 4.0911 -1.57%
2014-09-22 0 7.010 7.000 7.020 6.930 7.040 9,466,400 66,157,710 6.9887 4.121 4.115 4.127 4.074 4.139 16,101,458 4.1088 0.14%
2014-09-19 0 7.000 6.950 6.960 6.950 7.110 21,786,000 152,709,002 7.0095 4.115 4.086 4.092 4.086 4.180 37,055,942 4.1210 -0.99%
2014-09-18 0 7.070 7.050 7.080 7.010 7.240 10,244,477 72,491,122 7.0761 4.157 4.145 4.162 4.121 4.257 17,424,894 4.1602 -0.70%
2014-09-17 0 7.120 7.100 7.110 7.000 7.140 14,745,268 104,527,071 7.0889 4.186 4.174 4.180 4.115 4.198 25,080,318 4.1677 1.86%
2014-09-16 0 6.990 6.990 7.010 6.990 7.140 7,742,000 54,506,610 7.0404 4.110 4.110 4.121 4.110 4.198 13,168,416 4.1392 -0.71%
2014-09-15 0 7.040 7.010 7.050 6.960 7.220 13,515,960 95,352,794 7.0548 4.139 4.121 4.145 4.092 4.245 22,989,380 4.1477 -1.40%
2014-09-12 0 7.140 7.150 7.160 7.100 7.230 10,473,876 74,992,322 7.1599 4.198 4.204 4.210 4.174 4.251 17,815,080 4.2095 -0.83%
2014-09-11 0 7.200 7.200 7.220 7.180 7.340 13,827,000 100,333,682 7.2564 4.233 4.233 4.245 4.221 4.315 23,518,430 4.2662 0.56%
2014-09-10 0 7.160 7.160 7.170 7.040 7.230 17,914,503 128,111,601 7.1513 4.210 4.210 4.215 4.139 4.251 30,470,889 4.2044 1.85%
2014-09-08 0 7.030 7.030 7.040 7.020 7.400 22,613,000 161,849,770 7.1574 4.133 4.133 4.139 4.127 4.351 38,462,592 4.2080 -0.99%
2014-09-05 0 7.100 7.090 7.100 7.080 7.650 55,785,648 409,059,125 7.3327 4.174 4.168 4.174 4.162 4.498 94,886,154 4.3111 -0.56%
2014-09-04 1 - - - - - 0 0 - 4.198 - - - - 0 - 0.00%
2014-09-03 0 7.140 7.130 7.150 7.060 7.150 10,341,086 73,605,411 7.1178 4.198 4.192 4.204 4.151 4.204 17,589,217 4.1847 0.71%
2014-09-02 0 7.090 7.090 7.120 6.990 7.120 12,470,000 88,083,355 7.0636 4.168 4.168 4.186 4.110 4.186 21,210,300 4.1529 1.29%
2014-09-01 0 7.000 6.980 6.990 6.900 7.060 8,100,748 56,667,716 6.9954 4.115 4.104 4.110 4.057 4.151 13,778,612 4.1127 0.14%
2014-08-29 0 6.990 6.980 7.000 6.950 7.070 17,603,691 123,058,954 6.9905 4.110 4.104 4.115 4.086 4.157 29,942,227 4.1099 1.16%
2014-08-28 0 6.910 6.900 6.940 6.900 7.040 7,373,000 51,125,470 6.9341 4.063 4.057 4.080 4.057 4.139 12,540,781 4.0767 -1.29%
2014-08-27 0 7.000 6.990 7.000 6.920 7.090 21,716,600 151,996,960 6.9991 4.115 4.110 4.115 4.068 4.168 36,937,899 4.1149 1.16%
2014-08-26 0 6.920 6.910 6.920 6.870 7.100 23,473,192 162,852,825 6.9378 4.068 4.063 4.068 4.039 4.174 39,925,697 4.0789 -1.42%
2014-08-25 0 7.020 7.020 7.030 6.940 7.190 16,708,000 117,301,245 7.0207 4.127 4.127 4.133 4.080 4.227 28,418,741 4.1276 -0.99%
2014-08-22 0 7.090 7.080 7.100 7.070 7.190 4,972,000 35,313,675 7.1025 4.168 4.162 4.174 4.157 4.227 8,456,906 4.1757 0.14%
2014-08-21 0 7.080 7.060 7.080 7.020 7.180 5,049,816 35,706,016 7.0708 4.162 4.151 4.162 4.127 4.221 8,589,263 4.1571 -0.56%
2014-08-20 0 7.120 7.100 7.120 7.100 7.200 5,417,000 38,596,218 7.1250 4.186 4.174 4.186 4.174 4.233 9,213,809 4.1890 -0.42%
2014-08-19 0 7.150 7.130 7.150 7.110 7.200 5,591,000 39,986,692 7.1520 4.204 4.192 4.204 4.180 4.233 9,509,766 4.2048 0.14%
2014-08-18 0 7.140 7.130 7.150 7.130 7.230 3,931,000 28,173,728 7.1671 4.198 4.192 4.204 4.192 4.251 6,686,262 4.2137 0.00%
2014-08-15 0 7.140 7.130 7.150 7.110 7.200 5,240,174 37,482,771 7.1530 4.198 4.192 4.204 4.180 4.233 8,913,044 4.2054 -0.56%
2014-08-14 0 7.180 7.190 7.200 7.160 7.300 4,279,157 30,838,750 7.2067 4.221 4.227 4.233 4.210 4.292 7,278,445 4.2370 -1.51%
2014-08-13 0 7.290 7.260 7.290 7.170 7.320 7,837,868 56,862,458 7.2548 4.286 4.268 4.286 4.215 4.304 13,331,478 4.2653 -0.14%
2014-08-12 0 7.300 7.290 7.300 7.130 7.300 16,386,321 119,009,437 7.2627 4.292 4.286 4.292 4.192 4.292 27,871,595 4.2699 1.81%
2014-08-11 0 7.170 7.160 7.180 7.050 7.180 5,185,000 36,970,565 7.1303 4.215 4.210 4.221 4.145 4.221 8,819,199 4.1921 2.28%
2014-08-08 0 7.010 7.000 7.010 6.960 7.080 13,184,053 92,321,036 7.0025 4.121 4.115 4.121 4.092 4.162 22,424,837 4.1169 -0.43%
2014-08-07 0 7.040 7.030 7.060 7.000 7.200 6,092,529 43,020,678 7.0612 4.139 4.133 4.151 4.115 4.233 10,362,820 4.1514 -2.09%
2014-08-06 0 7.190 7.170 7.210 7.090 7.240 12,909,059 92,441,444 7.1610 4.227 4.215 4.239 4.168 4.257 21,957,098 4.2101 -1.10%
2014-08-05 0 7.270 7.250 7.270 7.120 7.270 18,566,469 133,939,593 7.2141 4.274 4.262 4.274 4.186 4.274 31,579,822 4.2413 2.25%
2014-08-04 0 7.110 7.100 7.110 6.900 7.140 16,282,300 115,333,369 7.0834 4.180 4.174 4.180 4.057 4.198 27,694,665 4.1645 2.75%
2014-08-01 0 6.920 6.910 6.920 6.890 6.990 13,655,785 94,583,317 6.9262 4.068 4.063 4.068 4.051 4.110 23,227,209 4.0721 -1.14%
2014-07-31 0 7.000 7.000 7.020 6.920 7.040 17,817,816 124,329,228 6.9778 4.115 4.115 4.127 4.068 4.139 30,306,433 4.1024 -0.71%
2014-07-30 0 7.050 7.030 7.040 6.980 7.050 18,304,350 128,467,929 7.0184 4.145 4.133 4.139 4.104 4.145 31,133,982 4.1263 0.43%
2014-07-29 0 7.020 7.010 7.030 6.970 7.100 14,267,187 100,239,264 7.0259 4.127 4.121 4.133 4.098 4.174 24,267,147 4.1307 0.86%
2014-07-28 0 6.960 6.940 6.970 6.930 7.090 12,948,700 90,627,698 6.9990 4.092 4.080 4.098 4.074 4.168 22,024,524 4.1149 -1.28%
2014-07-25 0 7.050 7.050 7.060 6.980 7.080 38,557,000 270,722,273 7.0214 4.145 4.145 4.151 4.104 4.162 65,581,840 4.1280 -0.28%
2014-07-24 0 7.070 7.060 7.070 6.900 7.100 41,878,862 293,128,216 6.9994 4.157 4.151 4.157 4.057 4.174 71,232,015 4.1151 2.91%
2014-07-23 0 6.870 6.860 6.870 6.700 6.950 22,380,103 153,285,001 6.8492 4.039 4.033 4.039 3.939 4.086 38,066,456 4.0268 2.08%
2014-07-22 0 6.730 6.730 6.770 6.700 6.830 14,074,479 95,263,829 6.7686 3.957 3.957 3.980 3.939 4.016 23,939,368 3.9794 0.75%
2014-07-21 0 6.680 6.680 6.690 6.620 6.790 10,195,000 68,686,288 6.7373 3.927 3.927 3.933 3.892 3.992 17,340,739 3.9610 0.91%
2014-07-18 0 6.620 6.610 6.640 6.600 6.690 10,630,000 70,588,032 6.6405 3.892 3.886 3.904 3.880 3.933 18,080,633 3.9041 -0.90%
2014-07-17 0 6.680 6.650 6.670 6.610 6.750 15,513,000 103,466,770 6.6697 3.927 3.910 3.921 3.886 3.968 26,386,158 3.9213 0.75%
2014-07-16 0 6.630 6.620 6.660 6.580 6.700 24,758,093 164,085,447 6.6275 3.898 3.892 3.916 3.869 3.939 42,111,193 3.8965 0.30%
2014-07-15 0 6.610 6.610 6.620 6.560 6.870 16,320,000 109,220,281 6.6924 3.886 3.886 3.892 3.857 4.039 27,758,789 3.9346 -3.50%
2014-07-14 0 6.850 6.840 6.850 6.400 6.850 18,412,040 125,033,565 6.7909 4.027 4.021 4.027 3.763 4.027 31,317,153 3.9925 1.63%
2014-07-11 0 6.740 6.740 6.750 6.620 6.750 20,853,528 139,668,017 6.6976 3.963 3.963 3.968 3.892 3.968 35,469,895 3.9376 0.60%
2014-07-10 0 6.700 6.690 6.700 6.650 6.780 24,785,614 166,185,709 6.7049 3.939 3.933 3.939 3.910 3.986 42,158,004 3.9420 1.52%
2014-07-09 0 6.600 6.590 6.600 6.480 6.730 26,227,400 173,211,938 6.6042 3.880 3.874 3.880 3.810 3.957 44,610,347 3.8828 0.92%
2014-07-08 0 6.540 6.530 6.540 6.480 6.650 29,724,270 195,044,254 6.5618 3.845 3.839 3.845 3.810 3.910 50,558,195 3.8578 0.15%
2014-07-07 0 6.530 6.520 6.540 6.270 6.570 46,445,263 300,571,466 6.4715 3.839 3.833 3.845 3.686 3.863 78,999,035 3.8047 4.48%
2014-07-04 0 6.250 6.240 6.250 6.170 6.280 14,526,058 90,306,875 6.2169 3.675 3.669 3.675 3.627 3.692 24,707,462 3.6550 0.97%
2014-07-03 0 6.190 6.190 6.200 6.020 6.190 22,348,458 137,063,196 6.1330 3.639 3.639 3.645 3.539 3.639 38,012,630 3.6057 2.82%
2014-07-02 0 6.020 6.020 6.030 5.910 6.040 28,334,525 169,201,239 5.9716 3.539 3.539 3.545 3.475 3.551 48,194,369 3.5108 3.26%
2014-06-30 0 5.830 5.830 5.840 5.810 5.950 11,902,000 69,932,865 5.8757 3.428 3.428 3.433 3.416 3.498 20,244,185 3.4545 0.17%
2014-06-27 0 5.820 5.790 5.820 5.780 5.870 11,560,290 67,220,462 5.8148 3.422 3.404 3.422 3.398 3.451 19,662,969 3.4186 -1.02%
2014-06-26 0 5.880 5.880 5.890 5.800 5.920 4,498,219 26,302,451 5.8473 3.457 3.457 3.463 3.410 3.480 7,651,049 3.4378 0.00%
2014-06-25 0 5.880 5.870 5.880 5.770 5.880 7,127,897 41,579,443 5.8333 3.457 3.451 3.457 3.392 3.457 12,123,884 3.4295 1.55%
2014-06-24 0 5.790 5.780 5.800 5.720 5.840 5,593,604 32,257,151 5.7668 3.404 3.398 3.410 3.363 3.433 9,514,196 3.3904 0.52%
2014-06-23 0 5.760 5.750 5.760 5.750 5.870 9,511,137 55,206,721 5.8044 3.386 3.381 3.386 3.381 3.451 16,177,552 3.4126 -0.69%
2014-06-20 0 5.800 5.800 5.810 5.780 5.880 9,998,395 58,238,166 5.8248 3.410 3.410 3.416 3.398 3.457 17,006,332 3.4245 -0.34%
2014-06-19 0 5.820 5.810 5.820 5.800 5.970 11,265,000 65,935,761 5.8532 3.422 3.416 3.422 3.410 3.510 19,160,708 3.4412 -1.19%
2014-06-18 0 5.890 5.880 5.900 5.880 6.040 13,080,737 77,428,107 5.9192 3.463 3.457 3.469 3.457 3.551 22,249,106 3.4801 -1.45%
2014-06-17 0 6.090 6.080 6.100 6.060 6.160 11,044,673 67,288,382 6.0924 3.514 3.508 3.520 3.496 3.554 19,142,253 3.5152 -1.14%
2014-06-16 0 6.160 6.150 6.160 6.070 6.220 15,228,581 93,801,008 6.1595 3.554 3.548 3.554 3.502 3.589 26,393,661 3.5539 1.48%
2014-06-13 0 6.070 6.070 6.080 6.010 6.100 7,497,604 45,449,699 6.0619 3.502 3.502 3.508 3.468 3.520 12,994,593 3.4976 1.00%
2014-06-12 0 6.010 6.000 6.010 6.000 6.120 9,941,200 60,046,842 6.0402 3.468 3.462 3.468 3.462 3.531 17,229,751 3.4851 -0.83%
2014-06-11 0 6.060 6.050 6.070 6.000 6.150 38,539,604 233,046,593 6.0469 3.496 3.491 3.502 3.462 3.548 66,795,536 3.4890 1.68%
2014-06-10 0 5.960 5.950 5.960 5.790 5.980 23,738,350 139,899,060 5.8934 3.439 3.433 3.439 3.341 3.450 41,142,504 3.4004 2.76%
2014-06-09 0 5.800 5.800 5.810 5.790 5.900 10,798,118 63,000,718 5.8344 3.346 3.346 3.352 3.341 3.404 18,714,932 3.3663 -1.36%
2014-06-06 0 5.880 5.860 5.880 5.810 5.890 9,493,000 55,550,612 5.8517 3.393 3.381 3.393 3.352 3.398 16,452,946 3.3763 1.20%
2014-06-05 0 5.810 5.810 5.820 5.800 5.910 9,189,000 53,715,261 5.8456 3.352 3.352 3.358 3.346 3.410 15,926,064 3.3728 -1.19%
2014-06-04 0 5.880 5.870 5.880 5.680 5.900 17,531,660 101,588,551 5.7946 3.393 3.387 3.393 3.277 3.404 30,385,279 3.3433 1.03%
2014-06-03 0 5.820 5.820 5.830 5.730 5.850 17,306,360 100,158,992 5.7874 3.358 3.358 3.364 3.306 3.375 29,994,797 3.3392 1.39%
2014-05-30 0 5.740 5.720 5.730 5.700 5.800 25,849,207 148,374,882 5.7400 3.312 3.300 3.306 3.289 3.346 44,800,970 3.3119 1.59%
2014-05-29 0 5.650 5.650 5.670 5.640 5.830 14,834,000 84,304,135 5.6832 3.260 3.260 3.271 3.254 3.364 25,709,786 3.2791 -1.91%
2014-05-28 0 5.760 5.750 5.760 5.750 5.860 10,496,604 60,874,937 5.7995 3.323 3.318 3.323 3.318 3.381 18,192,358 3.3462 -1.20%
2014-05-27 0 5.830 5.820 5.850 5.800 5.920 9,734,757 56,801,683 5.8349 3.364 3.358 3.375 3.346 3.416 16,871,951 3.3666 -1.35%
2014-05-26 0 5.910 5.900 5.910 5.780 5.910 14,581,300 85,509,821 5.8643 3.410 3.404 3.410 3.335 3.410 25,271,815 3.3836 1.72%
2014-05-23 0 5.810 5.800 5.820 5.700 5.830 14,548,514 83,984,734 5.7727 3.352 3.346 3.358 3.289 3.364 25,214,992 3.3307 1.57%
2014-05-22 0 5.720 5.730 5.740 5.680 5.810 52,597,000 301,028,827 5.7233 3.300 3.306 3.312 3.277 3.352 91,159,339 3.3022 -0.69%
2014-05-21 0 5.760 5.770 5.780 5.630 5.780 17,960,005 102,331,587 5.6977 3.323 3.329 3.335 3.248 3.335 31,127,672 3.2875 1.59%
2014-05-20 0 5.670 5.660 5.670 5.570 5.690 13,880,000 78,236,900 5.6367 3.271 3.266 3.271 3.214 3.283 24,056,346 3.2522 1.80%
2014-05-19 0 5.570 5.560 5.570 5.510 5.620 34,772,951 192,590,448 5.5385 3.214 3.208 3.214 3.179 3.243 60,267,301 3.1956 -0.89%
2014-05-16 0 5.620 5.610 5.620 5.570 5.750 30,551,500 171,329,293 5.6079 3.243 3.237 3.243 3.214 3.318 52,950,825 3.2356 -2.09%
2014-05-15 0 5.740 5.730 5.740 5.730 5.880 15,071,148 86,951,424 5.7694 3.312 3.306 3.312 3.306 3.393 26,120,803 3.3288 -1.71%
2014-05-14 0 5.840 5.830 5.850 5.820 5.900 11,797,387 68,978,907 5.8470 3.370 3.364 3.375 3.358 3.404 20,446,832 3.3736 0.34%
2014-05-13 0 5.820 5.800 5.810 5.760 5.880 17,378,000 101,125,235 5.8192 3.358 3.346 3.352 3.323 3.393 30,118,961 3.3575 0.17%
2014-05-12 0 5.810 5.820 5.830 5.800 6.000 29,243,016 170,914,744 5.8446 3.352 3.358 3.364 3.346 3.462 50,683,005 3.3722 -1.86%
2014-05-09 0 5.920 5.900 5.910 5.900 6.010 8,813,311 52,352,120 5.9401 3.416 3.404 3.410 3.404 3.468 15,274,932 3.4273 -0.67%
2014-05-08 0 5.960 5.960 5.990 5.880 6.070 23,618,289 141,715,745 6.0003 3.439 3.439 3.456 3.393 3.502 40,934,418 3.4620 1.71%
2014-05-07 0 5.860 5.860 5.880 5.770 6.010 28,704,000 169,053,025 5.8895 3.381 3.381 3.393 3.329 3.468 49,748,800 3.3981 0.00%
2014-05-05 0 5.860 5.850 5.860 5.850 6.230 49,034,000 292,496,262 5.9652 3.381 3.375 3.381 3.375 3.595 84,984,068 3.4418 -5.33%
2014-05-02 0 6.190 6.190 6.200 5.800 6.300 50,507,500 309,014,527 6.1182 3.571 3.571 3.577 3.346 3.635 87,537,888 3.5301 9.36%
2014-04-30 0 5.660 5.660 5.690 5.650 5.890 28,815,132 165,539,374 5.7449 3.266 3.266 3.283 3.260 3.398 49,941,411 3.3147 -3.74%
2014-04-29 0 5.880 5.860 5.870 5.810 6.110 23,185,189 136,404,328 5.8833 3.393 3.381 3.387 3.352 3.525 40,183,784 3.3945 -2.00%
2014-04-28 0 6.000 6.000 6.010 5.750 6.060 23,602,000 141,335,377 5.9883 3.462 3.462 3.468 3.318 3.496 40,906,187 3.4551 2.74%
2014-04-25 0 5.840 5.830 5.840 5.820 6.140 18,970,176 112,798,751 5.9461 3.370 3.364 3.370 3.358 3.543 32,878,466 3.4308 -4.42%
2014-04-24 0 6.110 6.110 6.120 6.060 6.190 16,836,000 102,922,864 6.1133 3.525 3.525 3.531 3.496 3.571 29,179,585 3.5272 -1.29%
2014-04-23 0 6.190 6.180 6.190 5.990 6.190 17,869,000 109,513,301 6.1287 3.571 3.566 3.571 3.456 3.571 30,969,945 3.5361 3.17%
2014-04-22 0 6.000 6.000 6.010 5.960 6.250 13,122,897 79,021,136 6.0216 3.462 3.462 3.468 3.439 3.606 22,744,161 3.4743 -1.96%
2014-04-17 0 6.120 6.120 6.170 6.070 6.300 9,792,203 60,685,954 6.1974 3.531 3.531 3.560 3.502 3.635 16,971,515 3.5758 0.99%
2014-04-16 0 6.060 6.060 6.090 6.050 6.240 18,331,000 112,049,607 6.1126 3.496 3.496 3.514 3.491 3.600 31,770,668 3.5268 -1.78%
2014-04-15 0 6.170 6.150 6.160 6.150 6.540 18,218,130 113,940,831 6.2543 3.560 3.548 3.554 3.548 3.773 31,575,046 3.6086 -5.66%
2014-04-14 0 6.540 6.540 6.550 6.370 6.570 13,332,186 86,830,660 6.5129 3.773 3.773 3.779 3.675 3.791 23,106,893 3.7578 2.51%
2014-04-11 0 6.380 6.370 6.380 6.320 6.560 23,474,040 150,150,795 6.3965 3.681 3.675 3.681 3.647 3.785 40,684,411 3.6906 -1.85%
2014-04-10 0 6.500 6.490 6.500 6.500 6.690 17,641,066 115,893,760 6.5695 3.750 3.745 3.750 3.750 3.860 30,574,898 3.7905 -1.37%
2014-04-09 0 6.590 6.580 6.600 6.530 6.790 15,087,379 100,266,926 6.6457 3.802 3.797 3.808 3.768 3.918 26,148,934 3.8345 -0.15%
2014-04-08 0 6.600 6.600 6.620 6.450 6.700 17,358,000 114,366,921 6.5887 3.808 3.808 3.820 3.722 3.866 30,084,298 3.8015 2.33%
2014-04-07 0 6.450 6.420 6.430 6.420 6.700 15,304,606 99,431,843 6.4969 3.722 3.704 3.710 3.704 3.866 26,525,425 3.7485 -1.83%
2014-04-04 0 6.570 6.560 6.570 6.550 6.800 16,982,000 112,172,928 6.6054 3.791 3.785 3.791 3.779 3.923 29,432,627 3.8112 -1.50%
2014-04-03 0 6.670 6.640 6.650 6.640 7.070 52,355,716 361,468,386 6.9041 3.848 3.831 3.837 3.831 4.079 90,741,153 3.9835 -0.74%
2014-04-02 0 6.720 6.720 6.730 6.570 6.770 22,048,057 147,605,795 6.6947 3.877 3.877 3.883 3.791 3.906 38,212,946 3.8627 3.23%
2014-04-01 0 6.510 6.470 6.510 6.380 6.510 16,705,751 108,160,103 6.4744 3.756 3.733 3.756 3.681 3.756 28,953,842 3.7356 -0.15%
2014-03-31 0 6.520 6.510 6.520 6.290 6.520 37,011,489 238,090,925 6.4329 3.762 3.756 3.762 3.629 3.762 64,147,059 3.7116 2.03%
2014-03-28 0 6.390 6.390 6.400 6.310 6.500 14,967,016 95,324,324 6.3690 3.687 3.687 3.693 3.641 3.750 25,940,325 3.6748 0.00%
2014-03-27 0 6.390 6.360 6.400 6.230 6.490 35,755,233 226,514,400 6.3351 3.687 3.670 3.693 3.595 3.745 61,969,759 3.6552 -0.93%
2014-03-26 0 6.450 6.440 6.460 6.150 6.460 30,897,000 194,766,205 6.3037 3.722 3.716 3.727 3.548 3.727 53,549,634 3.6371 6.79%
2014-03-25 0 6.040 6.030 6.040 6.030 6.360 12,002,430 73,992,177 6.1648 3.485 3.479 3.485 3.479 3.670 20,802,205 3.5569 -4.43%
2014-03-24 0 6.320 6.300 6.340 6.300 6.500 17,746,896 113,303,376 6.3844 3.647 3.635 3.658 3.635 3.750 30,758,319 3.6837 -1.40%
2014-03-21 0 6.410 6.410 6.440 6.130 6.480 21,033,224 133,053,012 6.3258 3.698 3.698 3.716 3.537 3.739 36,454,071 3.6499 4.23%
2014-03-20 0 6.150 6.140 6.150 6.140 6.310 24,557,080 152,520,613 6.2109 3.548 3.543 3.548 3.543 3.641 42,561,499 3.5835 -0.65%
2014-03-19 0 6.190 6.170 6.180 6.120 6.350 31,075,824 193,668,672 6.2321 3.571 3.560 3.566 3.531 3.664 53,859,565 3.5958 -1.75%
2014-03-18 0 6.300 6.300 6.310 5.950 6.330 111,560,014 681,890,773 6.1123 3.635 3.635 3.641 3.433 3.652 193,352,037 3.5267 13.11%
2014-03-17 0 5.570 5.560 5.570 5.370 5.610 15,606,264 85,731,732 5.4934 3.214 3.208 3.214 3.098 3.237 27,048,248 3.1696 1.64%
2014-03-14 0 5.480 5.460 5.490 5.360 5.540 9,712,741 53,152,669 5.4725 3.162 3.150 3.168 3.093 3.196 16,833,794 3.1575 0.00%
2014-03-13 0 5.480 5.460 5.480 5.410 5.530 6,722,837 36,823,573 5.4774 3.162 3.150 3.162 3.121 3.191 11,651,793 3.1603 1.11%
2014-03-12 0 5.420 5.400 5.440 5.360 5.450 15,170,861 82,220,217 5.4196 3.127 3.116 3.139 3.093 3.145 26,293,622 3.1270 -0.37%
2014-03-11 0 5.440 5.430 5.440 5.380 5.480 11,599,451 62,967,709 5.4285 3.139 3.133 3.139 3.104 3.162 20,103,776 3.1321 1.49%
2014-03-10 0 5.360 5.370 5.380 5.350 5.600 17,213,144 93,851,424 5.4523 3.093 3.098 3.104 3.087 3.231 29,833,238 3.1459 -4.11%
2014-03-07 0 5.590 5.580 5.590 5.530 5.730 13,108,406 73,863,733 5.6348 3.225 3.220 3.225 3.191 3.306 22,719,045 3.2512 -1.24%
2014-03-06 0 5.660 5.640 5.670 5.640 5.720 4,421,996 25,103,727 5.6770 3.266 3.254 3.271 3.254 3.300 7,664,054 3.2755 -0.18%
2014-03-05 0 5.670 5.670 5.680 5.660 5.810 4,862,296 27,853,869 5.7285 3.271 3.271 3.277 3.266 3.352 8,427,167 3.3052 0.18%
2014-03-04 0 5.660 5.650 5.660 5.590 5.770 7,668,633 43,527,560 5.6761 3.266 3.260 3.266 3.225 3.329 13,291,015 3.2750 -1.39%
2014-03-03 0 5.740 5.740 5.750 5.720 5.840 7,136,743 41,176,722 5.7697 3.312 3.312 3.318 3.300 3.370 12,369,161 3.3290 -1.71%
2014-02-28 0 5.840 5.810 5.840 5.730 5.850 11,115,019 64,264,128 5.7817 3.370 3.352 3.370 3.306 3.375 19,264,174 3.3359 0.34%
2014-02-27 0 5.820 5.800 5.840 5.720 5.890 7,066,354 40,982,387 5.7997 3.358 3.346 3.370 3.300 3.398 12,247,165 3.3463 -0.17%
2014-02-26 0 5.830 5.800 5.830 5.740 5.860 10,859,710 62,967,238 5.7982 3.364 3.346 3.364 3.312 3.381 18,821,682 3.3455 -0.17%
2014-02-25 0 5.840 5.830 5.850 5.770 5.930 7,512,309 43,990,957 5.8559 3.370 3.364 3.375 3.329 3.421 13,020,079 3.3787 0.52%
2014-02-24 0 5.810 5.800 5.820 5.800 5.910 4,713,633 27,470,005 5.8278 3.352 3.346 3.358 3.346 3.410 8,169,509 3.3625 -1.86%
2014-02-21 0 5.920 5.880 5.920 5.850 5.990 4,229,312 24,924,876 5.8934 3.416 3.393 3.416 3.375 3.456 7,330,100 3.4003 -0.17%
2014-02-20 0 5.930 5.930 5.940 5.860 6.000 5,094,156 30,261,198 5.9404 3.421 3.421 3.427 3.381 3.462 8,829,019 3.4275 -0.34%
2014-02-19 0 5.950 5.910 5.960 5.890 6.070 8,034,679 47,690,760 5.9356 3.433 3.410 3.439 3.398 3.502 13,925,433 3.4247 -1.16%
2014-02-18 0 6.020 6.020 6.040 5.980 6.070 12,915,858 78,051,071 6.0430 3.473 3.473 3.485 3.450 3.502 22,385,328 3.4867 -0.50%
2014-02-17 0 6.050 6.040 6.060 5.970 6.130 23,292,541 141,399,805 6.0706 3.491 3.485 3.496 3.445 3.537 40,369,843 3.5026 1.68%
2014-02-14 0 5.950 5.930 5.960 5.720 5.980 10,773,664 63,548,089 5.8985 3.433 3.421 3.439 3.300 3.450 18,672,549 3.4033 4.57%
2014-02-13 0 5.690 5.690 5.710 5.670 5.800 10,515,498 59,989,016 5.7048 3.283 3.283 3.295 3.271 3.346 18,225,105 3.2916 -1.56%
2014-02-12 0 5.780 5.780 5.790 5.780 5.930 8,089,429 47,303,368 5.8476 3.335 3.335 3.341 3.335 3.421 14,020,324 3.3739 -1.03%
2014-02-11 0 5.840 5.820 5.850 5.730 5.870 11,595,071 67,670,555 5.8361 3.370 3.358 3.375 3.306 3.387 20,096,184 3.3673 2.46%
2014-02-10 0 5.700 5.690 5.700 5.650 5.810 17,231,951 98,490,953 5.7156 3.289 3.283 3.289 3.260 3.352 29,865,834 3.2978 -0.18%
2014-02-07 0 5.710 5.690 5.720 5.550 5.730 9,938,355 56,369,497 5.6719 3.295 3.283 3.300 3.202 3.306 17,224,820 3.2726 3.44%
2014-02-06 0 5.520 5.500 5.520 5.400 5.600 9,836,403 54,508,511 5.5415 3.185 3.173 3.185 3.116 3.231 17,048,120 3.1973 1.28%
2014-02-05 0 5.450 5.450 5.460 5.410 5.510 6,491,879 35,445,015 5.4599 3.145 3.145 3.150 3.121 3.179 11,251,505 3.1502 0.74%
2014-02-04 0 5.410 5.390 5.460 5.390 5.630 19,334,785 105,328,735 5.4476 3.121 3.110 3.150 3.110 3.248 33,510,394 3.1432 -4.42%
2014-01-30 0 5.660 5.640 5.670 5.550 5.740 8,755,270 49,327,619 5.6340 3.266 3.254 3.271 3.202 3.312 15,174,337 3.2507 -1.39%
2014-01-29 0 5.740 5.730 5.740 5.720 5.800 13,173,415 75,812,109 5.7549 3.312 3.306 3.312 3.300 3.346 22,831,717 3.3205 0.17%
2014-01-28 0 5.730 5.730 5.750 5.660 5.850 16,045,881 91,973,584 5.7319 3.306 3.306 3.318 3.266 3.375 27,810,177 3.3072 -1.88%
2014-01-27 0 5.840 5.840 5.850 5.790 5.900 16,381,839 95,376,247 5.8221 3.370 3.370 3.375 3.341 3.404 28,392,448 3.3592 -4.11%
2014-01-24 0 6.090 6.070 6.080 5.980 6.380 19,926,216 121,728,921 6.1090 3.514 3.502 3.508 3.450 3.681 34,535,443 3.5248 -3.49%
2014-01-23 0 6.310 6.300 6.320 6.020 6.330 24,449,679 151,491,586 6.1961 3.641 3.635 3.647 3.473 3.652 42,375,355 3.5750 5.52%
2014-01-22 0 5.980 5.970 5.990 5.710 6.000 17,815,421 105,641,415 5.9298 3.450 3.445 3.456 3.295 3.462 30,877,084 3.4214 4.73%
2014-01-21 0 5.710 5.740 5.750 5.710 5.920 13,255,706 76,972,659 5.8068 3.295 3.312 3.318 3.295 3.416 22,974,341 3.3504 -0.35%
2014-01-20 0 5.730 5.730 5.760 5.690 5.900 12,140,219 70,277,464 5.7888 3.306 3.306 3.323 3.283 3.404 21,041,016 3.3400 -1.55%
2014-01-17 0 5.820 5.790 5.820 5.670 5.890 18,296,318 106,029,130 5.7951 3.358 3.341 3.358 3.271 3.398 31,710,559 3.3437 -0.68%
2014-01-16 0 5.860 5.850 5.870 5.800 6.080 19,244,006 113,047,914 5.8744 3.381 3.375 3.387 3.346 3.508 33,353,059 3.3894 -3.30%
2014-01-15 0 6.060 6.030 6.050 6.000 6.130 6,847,646 41,395,287 6.0452 3.496 3.479 3.491 3.462 3.537 11,868,108 3.4879 1.51%
2014-01-14 0 5.970 5.950 5.970 5.900 6.060 12,172,000 72,800,835 5.9810 3.445 3.433 3.445 3.404 3.496 21,096,098 3.4509 -1.16%
2014-01-13 0 6.040 6.020 6.030 5.960 6.140 13,163,660 79,758,109 6.0590 3.485 3.473 3.479 3.439 3.543 22,814,810 3.4959 0.83%
2014-01-10 0 5.990 5.990 6.000 5.970 6.370 18,508,837 113,226,759 6.1174 3.456 3.456 3.462 3.445 3.675 32,078,889 3.5296 -4.77%
2014-01-09 0 6.290 6.280 6.300 6.270 6.480 12,253,493 77,714,415 6.3422 3.629 3.623 3.635 3.618 3.739 21,237,339 3.6593 -2.02%
2014-01-08 0 6.420 6.410 6.430 6.310 6.440 15,399,833 98,475,088 6.3946 3.704 3.698 3.710 3.641 3.716 26,690,469 3.6895 1.90%
2014-01-07 0 6.300 6.280 6.300 6.180 6.370 14,768,288 93,138,875 6.3067 3.635 3.623 3.635 3.566 3.675 25,595,896 3.6388 1.61%
2014-01-06 0 6.200 6.200 6.210 6.110 6.340 15,532,832 95,944,850 6.1769 3.577 3.577 3.583 3.525 3.658 26,920,978 3.5639 -1.74%
2014-01-03 0 6.310 6.310 6.350 6.240 6.400 16,576,723 104,822,508 6.3235 3.641 3.641 3.664 3.600 3.693 28,730,215 3.6485 -1.41%
2014-01-02 0 6.400 6.400 6.420 6.390 6.550 11,263,000 72,398,910 6.4280 3.693 3.693 3.704 3.687 3.779 19,520,650 3.7088 0.63%
2013-12-31 0 6.360 6.350 6.370 6.320 6.500 7,399,683 47,266,155 6.3876 3.670 3.664 3.675 3.647 3.750 12,824,880 3.6855 -0.78%
2013-12-30 0 6.410 6.400 6.410 6.350 6.530 12,305,134 79,359,609 6.4493 3.698 3.693 3.698 3.664 3.768 21,326,841 3.7211 -1.08%
2013-12-27 0 6.480 6.480 6.490 6.380 6.560 16,066,108 104,021,156 6.4746 3.739 3.739 3.745 3.681 3.785 27,845,234 3.7357 -1.37%
2013-12-24 0 6.570 6.560 6.580 6.470 6.600 8,736,436 57,192,564 6.5464 3.791 3.785 3.797 3.733 3.808 15,141,695 3.7772 2.18%
2013-12-23 0 6.430 6.430 6.470 6.350 6.490 11,260,669 72,430,522 6.4322 3.710 3.710 3.733 3.664 3.745 19,516,610 3.7112 1.90%
2013-12-20 0 6.310 6.310 6.330 6.160 6.360 16,804,101 104,975,275 6.2470 3.641 3.641 3.652 3.554 3.670 29,124,299 3.6044 -0.47%
2013-12-19 0 6.340 6.350 6.360 6.300 6.550 11,417,511 73,293,496 6.4194 3.658 3.664 3.670 3.635 3.779 19,788,443 3.7039 0.00%
2013-12-18 0 6.340 6.310 6.350 6.210 6.460 18,295,792 115,988,381 6.3396 3.658 3.641 3.664 3.583 3.727 31,709,647 3.6578 -1.55%
2013-12-17 0 6.440 6.440 6.450 6.420 6.600 19,845,179 128,420,961 6.4711 3.716 3.716 3.722 3.704 3.808 34,394,992 3.7337 0.47%
2013-12-16 0 6.410 6.420 6.440 6.410 6.740 15,859,706 103,720,351 6.5399 3.698 3.704 3.716 3.698 3.889 27,487,505 3.7734 -3.90%
2013-12-13 0 6.670 6.680 6.690 6.630 6.800 9,351,685 62,520,270 6.6855 3.848 3.854 3.860 3.825 3.923 16,208,024 3.8574 -0.89%
2013-12-12 0 6.730 6.710 6.770 6.490 6.820 13,010,000 87,402,453 6.7181 3.883 3.872 3.906 3.745 3.935 22,548,491 3.8762 2.12%
2013-12-11 0 6.590 6.590 6.600 6.580 6.950 32,749,694 219,393,235 6.6991 3.802 3.802 3.808 3.797 4.010 56,760,660 3.8652 -3.80%
2013-12-10 0 6.850 6.840 6.890 6.790 7.230 36,436,059 253,397,759 6.9546 3.952 3.947 3.975 3.918 4.172 63,149,743 4.0126 -2.84%
2013-12-09 0 7.050 7.020 7.070 7.010 7.290 26,466,609 188,012,400 7.1038 4.068 4.050 4.079 4.045 4.206 45,871,030 4.0987 -3.29%
2013-12-06 0 7.290 7.290 7.320 7.190 7.350 14,581,924 106,084,713 7.2751 4.206 4.206 4.223 4.148 4.241 25,272,897 4.1976 0.97%
2013-12-05 0 7.220 7.200 7.220 7.200 7.340 11,828,736 85,956,936 7.2668 4.166 4.154 4.166 4.154 4.235 20,501,165 4.1928 0.00%
2013-12-04 0 7.220 7.220 7.230 7.150 7.250 11,719,711 84,339,575 7.1964 4.166 4.166 4.172 4.125 4.183 20,312,206 4.1522 -0.14%
2013-12-03 0 7.230 7.230 7.240 7.100 7.250 13,718,420 98,896,564 7.2090 4.172 4.172 4.177 4.097 4.183 23,776,301 4.1595 0.56%
2013-12-02 0 7.190 7.170 7.180 7.000 7.200 23,824,488 169,540,494 7.1162 4.148 4.137 4.143 4.039 4.154 41,291,796 4.1059 -0.14%
2013-11-29 0 7.200 7.200 7.220 7.090 7.260 13,430,000 96,255,149 7.1672 4.154 4.154 4.166 4.091 4.189 23,276,421 4.1353 1.41%
2013-11-28 0 7.100 7.080 7.100 7.060 7.190 15,704,787 111,837,048 7.1212 4.097 4.085 4.097 4.073 4.148 27,219,005 4.1088 -0.14%
2013-11-27 0 7.110 7.100 7.120 7.060 7.160 29,740,323 211,625,155 7.1158 4.102 4.097 4.108 4.073 4.131 51,544,920 4.1056 -0.42%
2013-11-26 0 7.140 7.120 7.160 7.100 7.270 32,082,716 230,500,575 7.1846 4.120 4.108 4.131 4.097 4.195 55,604,677 4.1453 1.28%
2013-11-25 0 7.050 7.040 7.050 6.820 7.090 12,620,389 88,326,964 6.9988 4.068 4.062 4.068 3.935 4.091 21,873,231 4.0381 2.47%
2013-11-22 0 6.880 6.880 6.910 6.770 7.000 12,719,840 87,545,150 6.8826 3.970 3.970 3.987 3.906 4.039 22,045,596 3.9711 -0.72%
2013-11-21 0 6.930 6.910 6.930 6.910 7.090 5,685,572 39,600,999 6.9652 3.998 3.987 3.998 3.987 4.091 9,854,041 4.0188 -2.12%
2013-11-20 0 7.080 7.070 7.080 6.920 7.080 11,591,000 81,242,870 7.0091 4.085 4.079 4.085 3.993 4.085 20,089,129 4.0441 1.14%
2013-11-19 0 7.000 6.990 7.000 6.900 7.000 20,427,084 142,310,645 6.9668 4.039 4.033 4.039 3.981 4.039 35,403,530 4.0197 0.43%
2013-11-18 0 6.970 6.960 6.970 6.810 6.970 21,246,200 146,841,509 6.9114 4.022 4.016 4.022 3.929 4.022 36,823,194 3.9877 2.95%
2013-11-15 0 6.770 6.750 6.780 6.640 6.830 19,965,171 134,719,151 6.7477 3.906 3.895 3.912 3.831 3.941 34,602,958 3.8933 1.96%
2013-11-14 0 6.640 6.640 6.650 6.630 6.900 16,344,524 109,983,950 6.7291 3.831 3.831 3.837 3.825 3.981 28,327,775 3.8825 -3.63%
2013-11-13 0 6.890 6.850 6.880 6.750 6.920 21,403,000 146,505,325 6.8451 3.975 3.952 3.970 3.895 3.993 37,094,955 3.9495 -1.01%
2013-11-12 0 6.960 6.930 6.950 6.710 6.970 33,503,976 230,627,426 6.8836 4.016 3.998 4.010 3.872 4.022 58,067,956 3.9717 1.02%
2013-11-11 0 6.890 6.890 6.900 6.560 6.900 26,054,043 175,869,215 6.7502 3.975 3.975 3.981 3.785 3.981 45,155,985 3.8947 5.35%
2013-11-08 0 6.540 6.530 6.550 6.500 6.590 15,135,368 98,966,632 6.5388 3.773 3.768 3.779 3.750 3.802 26,232,107 3.7727 -0.46%
2013-11-07 0 6.570 6.570 6.580 6.560 6.670 12,402,568 81,930,422 6.6059 3.791 3.791 3.797 3.785 3.848 21,495,711 3.8115 -0.61%
2013-11-06 0 6.610 6.590 6.600 6.500 6.630 21,505,425 141,402,559 6.5752 3.814 3.802 3.808 3.750 3.825 37,272,474 3.7938 1.07%
2013-11-05 0 6.540 6.540 6.550 6.530 6.650 13,179,314 86,648,485 6.5746 3.773 3.773 3.779 3.768 3.837 22,841,941 3.7934 -1.21%
2013-11-04 0 6.620 6.610 6.620 6.420 6.690 25,404,137 167,470,309 6.5922 3.820 3.814 3.820 3.704 3.860 44,029,590 3.8036 3.12%
2013-11-01 0 6.420 6.400 6.430 6.400 6.500 7,241,567 46,620,055 6.4378 3.704 3.693 3.710 3.693 3.750 12,550,839 3.7145 -0.62%
2013-10-31 0 6.460 6.420 6.480 6.380 6.500 13,315,109 85,760,683 6.4409 3.727 3.704 3.739 3.681 3.750 23,077,296 3.7162 -0.62%
2013-10-30 0 6.500 6.480 6.500 6.250 6.540 29,054,830 187,274,280 6.4455 3.750 3.739 3.750 3.606 3.773 50,356,847 3.7189 4.17%
2013-10-29 0 6.240 6.220 6.240 6.130 6.360 11,540,000 72,046,524 6.2432 3.600 3.589 3.600 3.537 3.670 20,000,737 3.6022 0.65%
2013-10-28 0 6.200 6.180 6.190 6.160 6.500 24,173,596 153,100,091 6.3334 3.577 3.566 3.571 3.554 3.750 41,896,858 3.6542 -2.82%
2013-10-25 0 6.380 6.350 6.370 6.290 6.410 19,857,265 126,338,914 6.3624 3.681 3.664 3.675 3.629 3.698 34,415,939 3.6709 1.11%
2013-10-24 0 6.310 6.310 6.320 6.190 6.390 17,647,732 111,293,011 6.3064 3.641 3.641 3.647 3.571 3.687 30,586,451 3.6386 -0.16%
2013-10-23 0 6.320 6.310 6.320 6.300 6.540 51,667,564 330,531,636 6.3973 3.647 3.641 3.647 3.635 3.773 89,548,472 3.6911 2.27%
2013-10-22 0 6.180 6.180 6.190 5.980 6.250 74,607,734 459,572,049 6.1598 3.566 3.566 3.571 3.450 3.606 129,307,597 3.5541 4.57%
2013-10-21 0 5.910 5.900 5.910 5.740 5.910 19,438,038 113,826,452 5.8559 3.410 3.404 3.410 3.312 3.410 33,689,349 3.3787 1.90%
2013-10-18 0 5.800 5.770 5.800 5.770 5.850 14,548,227 84,496,981 5.8081 3.346 3.329 3.346 3.329 3.375 25,214,494 3.3511 0.87%
2013-10-17 0 5.750 5.740 5.750 5.710 5.800 10,433,653 60,131,455 5.7632 3.318 3.312 3.318 3.295 3.346 18,083,254 3.3253 0.52%
2013-10-16 0 5.720 5.710 5.740 5.700 5.800 9,759,161 55,934,961 5.7315 3.300 3.295 3.312 3.289 3.346 16,914,247 3.3070 -1.04%
2013-10-15 0 5.780 5.770 5.780 5.760 5.900 51,897,048 302,716,872 5.8330 3.335 3.329 3.335 3.323 3.404 89,946,206 3.3655 5.28%
2013-10-11 0 5.490 5.490 5.500 5.450 5.520 12,976,223 71,200,629 5.4870 3.168 3.168 3.173 3.145 3.185 22,489,950 3.1659 1.29%
2013-10-10 0 5.420 5.410 5.420 5.390 5.470 5,607,000 30,397,780 5.4214 3.127 3.121 3.127 3.110 3.156 9,717,862 3.1280 -0.73%
2013-10-09 0 5.460 5.440 5.460 5.380 5.490 10,778,632 58,789,146 5.4542 3.150 3.139 3.150 3.104 3.168 18,681,160 3.1470 0.18%
2013-10-08 0 5.450 5.440 5.450 5.360 5.450 12,778,342 69,098,047 5.4074 3.145 3.139 3.145 3.093 3.145 22,146,989 3.1200 1.49%
2013-10-07 0 5.370 5.350 5.360 5.350 5.470 11,706,152 63,112,314 5.3914 3.098 3.087 3.093 3.087 3.156 20,288,706 3.1107 -2.01%
2013-10-04 0 5.480 5.470 5.480 5.370 5.520 9,343,466 51,118,539 5.4710 3.162 3.156 3.162 3.098 3.185 16,193,779 3.1567 1.29%
2013-10-03 0 5.410 5.390 5.400 5.380 5.470 6,852,079 37,068,305 5.4098 3.121 3.110 3.116 3.104 3.156 11,875,791 3.1213 -0.18%
2013-10-02 0 5.420 5.410 5.420 5.380 5.490 8,974,026 48,673,729 5.4238 3.127 3.121 3.127 3.104 3.168 15,553,478 3.1294 0.18%
2013-09-30 0 5.410 5.410 5.420 5.360 5.470 11,013,667 59,707,014 5.4212 3.121 3.121 3.127 3.093 3.156 19,088,515 3.1279 -1.81%
2013-09-27 0 5.510 5.500 5.510 5.440 5.540 9,067,263 49,807,380 5.4931 3.179 3.173 3.179 3.139 3.196 15,715,073 3.1694 0.36%
2013-09-26 0 5.490 5.470 5.490 5.430 5.560 13,687,000 74,755,155 5.4618 3.168 3.156 3.168 3.133 3.208 23,721,845 3.1513 -1.08%
2013-09-25 0 5.550 5.550 5.560 5.530 5.600 12,633,817 70,229,766 5.5589 3.202 3.202 3.208 3.191 3.231 21,896,504 3.2074 0.18%
2013-09-24 0 5.540 5.540 5.570 5.500 5.640 22,604,407 125,389,827 5.5471 3.196 3.196 3.214 3.173 3.254 39,177,192 3.2006 -1.77%
2013-09-23 0 5.640 5.640 5.650 5.610 5.760 9,173,555 51,901,727 5.6578 3.254 3.254 3.260 3.237 3.323 15,899,295 3.2644 -0.35%
2013-09-19 0 5.660 5.640 5.680 5.620 5.800 19,083,420 108,419,638 5.6814 3.266 3.254 3.277 3.243 3.346 33,074,737 3.2780 -1.39%
2013-09-18 0 5.740 5.750 5.760 5.640 5.770 8,832,227 50,272,634 5.6920 3.312 3.318 3.323 3.254 3.329 15,307,717 3.2841 0.53%
2013-09-17 0 5.710 5.690 5.710 5.670 5.800 14,527,496 83,107,741 5.7207 3.295 3.283 3.295 3.271 3.346 25,178,564 3.3007 -1.21%
2013-09-16 0 5.780 5.760 5.790 5.720 5.820 7,201,000 41,515,040 5.7652 3.335 3.323 3.341 3.300 3.358 12,480,529 3.3264 1.05%
2013-09-13 0 5.720 5.700 5.730 5.660 5.790 9,443,310 53,894,775 5.7072 3.300 3.289 3.306 3.266 3.341 16,366,825 3.2929 -1.55%
2013-09-12 0 5.810 5.800 5.820 5.800 6.000 18,758,913 110,441,415 5.8874 3.352 3.346 3.358 3.346 3.462 32,512,313 3.3969 -1.69%
2013-09-11 0 5.910 5.900 5.910 5.790 5.990 32,021,431 188,171,457 5.8764 3.410 3.404 3.410 3.341 3.456 55,498,459 3.3906 1.55%
2013-09-10 0 5.820 5.810 5.860 5.720 5.920 21,134,815 123,049,036 5.8221 3.358 3.352 3.381 3.300 3.416 36,630,145 3.3592 2.11%
2013-09-09 0 5.700 5.700 5.710 5.660 5.810 19,410,475 111,222,148 5.7300 3.289 3.289 3.295 3.266 3.352 33,641,578 3.3061 0.53%
2013-09-06 0 5.670 5.670 5.690 5.660 5.800 9,819,063 55,850,578 5.6880 3.271 3.271 3.283 3.266 3.346 17,018,067 3.2818 -1.73%
2013-09-05 0 5.770 5.760 5.780 5.720 5.840 15,720,000 90,710,450 5.7704 3.329 3.323 3.335 3.300 3.370 27,245,371 3.3294 0.35%
2013-09-04 0 5.750 5.780 5.790 5.730 5.870 11,334,569 65,762,761 5.8020 3.318 3.335 3.341 3.306 3.387 19,644,691 3.3476 -0.69%
2013-09-03 0 5.790 5.780 5.790 5.700 5.940 19,465,945 113,960,562 5.8544 3.341 3.335 3.341 3.289 3.427 33,737,716 3.3778 1.05%
2013-09-02 0 5.730 5.720 5.730 5.580 5.740 20,054,263 113,631,255 5.6662 3.306 3.300 3.306 3.220 3.312 34,757,369 3.2693 1.60%
2013-08-30 0 5.640 5.620 5.640 5.550 5.730 15,281,074 86,087,659 5.6336 3.254 3.243 3.254 3.202 3.306 26,484,640 3.2505 -1.74%
2013-08-29 0 5.740 5.740 5.770 5.700 5.880 8,440,413 48,507,083 5.7470 3.312 3.312 3.329 3.289 3.393 14,628,638 3.3159 -1.54%
2013-08-28 0 5.830 5.800 5.830 5.670 5.830 21,048,652 121,402,564 5.7677 3.364 3.346 3.364 3.271 3.364 36,480,811 3.3278 -1.69%
2013-08-27 0 5.930 5.910 5.930 5.750 6.080 18,072,182 106,427,993 5.8891 3.421 3.410 3.421 3.318 3.508 31,322,094 3.3979 2.24%
2013-08-26 0 5.800 5.790 5.800 5.790 5.940 9,134,352 53,507,406 5.8578 3.346 3.341 3.346 3.341 3.427 15,831,349 3.3798 -1.19%
2013-08-23 0 5.870 5.870 5.890 5.840 6.030 10,672,354 63,138,851 5.9161 3.387 3.387 3.398 3.370 3.479 18,496,962 3.4135 -0.84%
2013-08-22 0 5.920 5.890 5.920 5.710 5.990 21,876,374 127,894,567 5.8462 3.416 3.398 3.416 3.295 3.456 37,915,390 3.3732 -1.17%
2013-08-21 0 5.990 5.980 6.000 5.980 6.130 22,640,404 137,220,501 6.0609 3.456 3.450 3.462 3.450 3.537 39,239,581 3.4970 0.17%
2013-08-20 0 5.980 5.950 5.960 5.860 6.220 67,863,267 413,573,048 6.0942 3.450 3.433 3.439 3.381 3.589 117,618,316 3.5162 1.18%
2013-08-19 0 5.910 5.880 5.890 5.840 6.020 23,361,762 139,188,425 5.9580 3.410 3.393 3.398 3.370 3.473 40,489,815 3.4376 -0.17%
2013-08-16 0 5.920 5.900 5.930 5.660 6.000 34,230,191 201,269,158 5.8799 3.416 3.404 3.421 3.266 3.462 59,326,607 3.3926 2.60%
2013-08-15 0 5.770 5.740 5.780 5.600 5.780 19,801,481 113,227,083 5.7181 3.329 3.312 3.335 3.231 3.335 34,319,256 3.2992 2.30%
2013-08-13 0 5.640 5.630 5.640 5.600 5.750 18,259,973 103,016,536 5.6417 3.254 3.248 3.254 3.231 3.318 31,647,567 3.2551 -1.74%
2013-08-12 0 5.740 5.720 5.730 5.590 5.750 20,190,400 114,677,851 5.6798 3.312 3.300 3.306 3.225 3.318 34,993,317 3.2771 1.95%
2013-08-09 0 5.630 5.620 5.640 5.510 5.670 13,608,974 76,199,153 5.5992 3.248 3.243 3.254 3.179 3.271 23,586,613 3.2306 1.44%
2013-08-08 0 5.550 5.540 5.560 5.500 5.690 13,782,326 77,129,985 5.5963 3.202 3.196 3.208 3.173 3.283 23,887,061 3.2289 -0.72%
2013-08-07 0 5.590 5.590 5.600 5.530 5.640 12,191,000 68,145,291 5.5898 3.225 3.225 3.231 3.191 3.254 21,129,028 3.2252 -0.89%
2013-08-06 0 5.640 5.640 5.650 5.380 5.650 17,073,168 94,631,897 5.5427 3.254 3.254 3.260 3.104 3.260 29,590,636 3.1980 2.17%
2013-08-05 0 5.520 5.520 5.530 5.480 5.590 9,492,218 52,541,004 5.5352 3.185 3.185 3.191 3.162 3.225 16,451,591 3.1937 0.73%
2013-08-02 0 5.480 5.470 5.480 5.470 5.650 14,982,723 82,745,320 5.5227 3.162 3.156 3.162 3.156 3.260 25,967,548 3.1865 -1.62%
2013-08-01 0 5.570 5.560 5.570 5.200 5.600 32,226,000 175,803,128 5.4553 3.214 3.208 3.214 3.000 3.231 55,853,012 3.1476 7.74%
2013-07-31 0 5.170 5.160 5.180 5.090 5.240 10,341,000 53,761,600 5.1989 2.983 2.977 2.989 2.937 3.023 17,922,671 2.9996 0.39%
2013-07-30 0 5.150 5.160 5.180 5.110 5.270 11,660,425 60,268,702 5.1687 2.971 2.977 2.989 2.948 3.041 20,209,454 2.9822 -1.15%
2013-07-29 0 5.210 5.210 5.230 5.130 5.380 12,118,497 63,217,477 5.2166 3.006 3.006 3.018 2.960 3.104 21,003,368 3.0099 -2.62%
2013-07-26 0 5.350 5.330 5.360 5.270 5.450 12,505,000 66,693,486 5.3333 3.087 3.075 3.093 3.041 3.145 21,673,242 3.0772 -1.83%
2013-07-25 0 5.450 5.440 5.450 5.340 5.480 23,691,207 129,056,044 5.4474 3.145 3.139 3.145 3.081 3.162 41,060,797 3.1430 2.44%
2013-07-24 0 5.320 5.320 5.330 5.220 5.440 24,267,705 128,369,260 5.2897 3.070 3.070 3.075 3.012 3.139 42,059,964 3.0521 2.11%
2013-07-23 0 5.210 5.210 5.220 4.800 5.230 34,948,905 178,953,549 5.1204 3.006 3.006 3.012 2.769 3.018 60,572,258 2.9544 7.20%
2013-07-22 0 4.860 4.860 4.870 4.840 4.930 7,741,500 37,797,665 4.8825 2.804 2.804 2.810 2.793 2.845 13,417,306 2.8171 -1.02%
2013-07-19 0 4.910 4.900 4.910 4.780 4.920 21,895,363 106,987,729 4.8863 2.833 2.827 2.833 2.758 2.839 37,948,301 2.8193 2.08%
2013-07-18 0 4.810 4.800 4.830 4.800 4.930 13,367,110 64,998,925 4.8626 2.775 2.769 2.787 2.769 2.845 23,167,422 2.8056 -1.43%
2013-07-17 0 4.880 4.870 4.880 4.730 4.950 24,701,411 120,938,752 4.8960 2.816 2.810 2.816 2.729 2.856 42,811,649 2.8249 1.67%
2013-07-16 0 4.800 4.790 4.800 4.640 4.870 16,838,550 80,413,961 4.7756 2.769 2.764 2.769 2.677 2.810 29,184,004 2.7554 1.69%
2013-07-15 0 4.720 4.710 4.730 4.670 4.750 26,047,250 122,965,878 4.7209 2.723 2.718 2.729 2.694 2.741 45,144,211 2.7238 0.43%
2013-07-12 0 4.700 4.710 4.720 4.420 4.890 41,507,393 196,447,867 4.7328 2.712 2.718 2.723 2.550 2.821 71,939,207 2.7307 7.06%
2013-07-11 0 4.390 4.390 4.400 4.240 4.450 16,900,454 74,143,614 4.3871 2.533 2.533 2.539 2.446 2.568 29,291,294 2.5313 4.28%
2013-07-10 0 4.210 4.240 4.250 4.160 4.260 19,460,140 81,897,553 4.2085 2.429 2.446 2.452 2.400 2.458 33,727,655 2.4282 -0.24%
2013-07-09 0 4.220 4.210 4.220 4.210 4.340 11,468,124 49,057,675 4.2777 2.435 2.429 2.435 2.429 2.504 19,876,164 2.4682 -1.17%
2013-07-08 0 4.270 4.270 4.280 4.250 4.440 17,750,320 76,064,347 4.2852 2.464 2.464 2.469 2.452 2.562 30,764,253 2.4725 -3.83%
2013-07-05 0 4.440 4.440 4.450 4.440 4.490 6,874,678 30,624,874 4.4547 2.562 2.562 2.568 2.562 2.591 11,914,959 2.5703 0.00%
2013-07-04 0 4.440 4.440 4.460 4.350 4.530 19,779,027 88,253,498 4.4620 2.562 2.562 2.573 2.510 2.614 34,280,340 2.5745 -0.89%
2013-07-03 0 4.480 4.500 4.510 4.410 4.580 23,703,092 106,429,415 4.4901 2.585 2.596 2.602 2.544 2.643 41,081,396 2.5907 -1.75%
2013-07-02 0 4.560 4.530 4.560 4.500 4.650 12,520,000 56,926,167 4.5468 2.631 2.614 2.631 2.596 2.683 21,699,240 2.6234 0.00%
2013-06-28 0 4.560 4.540 4.600 4.480 4.660 21,328,385 97,194,653 4.5571 2.631 2.619 2.654 2.585 2.689 36,965,634 2.6293 1.33%
2013-06-27 0 4.500 4.490 4.500 4.480 4.700 23,457,677 107,252,933 4.5722 2.596 2.591 2.596 2.585 2.712 40,656,051 2.6381 -1.53%
2013-06-26 0 4.570 4.550 4.570 4.520 4.660 18,128,647 83,263,665 4.5929 2.637 2.625 2.637 2.608 2.689 31,419,957 2.6500 0.88%
2013-06-25 0 4.530 4.510 4.520 4.320 4.660 24,309,748 109,139,036 4.4895 2.614 2.602 2.608 2.493 2.689 42,132,832 2.5904 -0.88%
2013-06-24 0 4.570 4.560 4.570 4.560 4.730 20,073,143 93,537,130 4.6598 2.637 2.631 2.637 2.631 2.729 34,790,091 2.6886 -4.19%
2013-06-21 0 4.770 4.780 4.840 4.680 4.840 20,792,376 99,047,073 4.7636 2.752 2.758 2.793 2.700 2.793 36,036,642 2.7485 -2.25%
2013-06-20 0 4.880 4.870 4.880 4.870 4.990 8,537,064 41,885,798 4.9063 2.816 2.810 2.816 2.810 2.879 14,796,150 2.8309 -1.61%
2013-06-19 0 4.960 4.950 4.970 4.950 5.070 7,009,558 35,068,992 5.0030 2.862 2.856 2.868 2.856 2.925 12,148,728 2.8866 -0.40%
2013-06-18 0 4.980 4.970 4.980 4.950 5.110 9,179,006 45,811,707 4.9909 2.873 2.868 2.873 2.856 2.948 15,908,742 2.8797 -0.60%
2013-06-17 0 5.010 4.990 5.020 4.930 5.080 9,740,000 48,830,730 5.0134 2.891 2.879 2.896 2.845 2.931 16,881,038 2.8926 1.62%
2013-06-14 0 4.930 4.940 4.960 4.910 5.130 8,956,732 44,819,446 5.0040 2.845 2.850 2.862 2.833 2.960 15,523,504 2.8872 0.00%
2013-06-13 0 4.930 4.930 4.940 4.900 5.080 17,041,148 84,725,285 4.9718 2.845 2.845 2.850 2.827 2.931 29,535,140 2.8686 -2.95%
2013-06-11 0 5.080 5.050 5.070 5.060 5.170 6,331,701 32,315,564 5.1038 2.931 2.914 2.925 2.920 2.983 10,973,890 2.9448 -0.20%
2013-06-10 0 5.090 5.090 5.100 5.050 5.310 10,636,000 54,754,350 5.1480 2.937 2.937 2.943 2.914 3.064 18,433,955 2.9703 -2.49%
2013-06-07 0 5.220 5.200 5.230 5.170 5.320 8,144,398 42,726,738 5.2462 3.012 3.000 3.018 2.983 3.070 14,115,595 3.0269 0.19%
2013-06-06 0 5.210 5.210 5.230 5.110 5.250 10,264,000 52,868,565 5.1509 3.006 3.006 3.018 2.948 3.029 17,789,217 2.9719 -0.38%
2013-06-05 0 5.230 5.220 5.230 5.200 5.340 9,917,030 52,074,658 5.2510 3.018 3.012 3.018 3.000 3.081 17,187,860 3.0297 -0.76%
2013-06-04 0 5.270 5.260 5.270 5.230 5.320 12,979,732 68,405,905 5.2702 3.041 3.035 3.041 3.018 3.070 22,496,032 3.0408 1.35%
2013-06-03 0 5.200 5.200 5.210 5.150 5.580 30,254,453 160,885,630 5.3178 3.000 3.000 3.006 2.971 3.220 52,435,993 3.0682 -5.57%
2013-05-31 0 5.620 5.620 5.700 5.550 5.750 12,144,302 68,491,589 5.6398 3.177 3.177 3.223 3.138 3.251 21,479,966 3.1886 -1.58%
2013-05-30 0 5.710 5.730 5.740 5.590 5.840 19,795,090 112,532,493 5.6849 3.228 3.240 3.245 3.160 3.302 35,012,129 3.2141 -2.06%
2013-05-29 0 5.830 5.840 5.850 5.800 5.950 20,512,467 120,397,311 5.8695 3.296 3.302 3.307 3.279 3.364 36,280,974 3.3185 -1.52%
2013-05-28 0 5.920 5.920 5.930 5.590 5.980 34,179,742 199,328,561 5.8318 3.347 3.347 3.353 3.160 3.381 60,454,665 3.2972 5.90%
2013-05-27 0 5.590 5.590 5.600 5.520 5.630 9,878,788 55,193,911 5.5871 3.160 3.160 3.166 3.121 3.183 17,472,888 3.1588 -1.06%
2013-05-24 0 5.650 5.640 5.670 5.530 5.700 19,120,531 107,344,651 5.6141 3.194 3.189 3.206 3.127 3.223 33,819,017 3.1741 1.07%
2013-05-23 0 5.590 5.580 5.590 5.530 5.740 11,995,360 67,172,804 5.5999 3.160 3.155 3.160 3.127 3.245 21,216,528 3.1661 -0.89%
2013-05-22 0 5.640 5.630 5.640 5.600 5.720 10,272,000 58,090,551 5.6552 3.189 3.183 3.189 3.166 3.234 18,168,373 3.1973 -0.70%
2013-05-21 0 5.680 5.690 5.720 5.650 5.790 7,942,002 45,212,536 5.6928 3.211 3.217 3.234 3.194 3.274 14,047,241 3.2186 -1.22%
2013-05-20 0 5.750 5.740 5.760 5.580 5.780 23,435,203 133,498,515 5.6965 3.251 3.245 3.257 3.155 3.268 41,450,498 3.2207 3.05%
2013-05-16 0 5.580 5.570 5.580 5.570 5.780 17,738,000 100,542,560 5.6682 3.155 3.149 3.155 3.149 3.268 31,373,696 3.2047 -2.79%
2013-05-15 0 5.740 5.730 5.740 5.710 5.800 14,007,824 80,642,535 5.7570 3.245 3.240 3.245 3.228 3.279 24,776,030 3.2549 0.53%
2013-05-14 0 5.710 5.700 5.740 5.590 5.740 18,812,042 106,768,181 5.6755 3.228 3.223 3.245 3.160 3.245 33,273,384 3.2088 -0.70%
2013-05-13 0 5.750 5.740 5.760 5.690 5.790 13,012,400 74,714,573 5.7418 3.251 3.245 3.257 3.217 3.274 23,015,395 3.2463 -0.69%
2013-05-10 0 5.790 5.780 5.790 5.560 5.800 16,089,000 92,082,045 5.7233 3.274 3.268 3.274 3.144 3.279 28,457,064 3.2358 2.30%
2013-05-09 0 5.660 5.660 5.670 5.620 5.720 13,894,000 78,714,615 5.6654 3.200 3.200 3.206 3.177 3.234 24,574,706 3.2031 -0.18%
2013-05-08 0 5.670 5.670 5.680 5.500 5.720 26,958,430 152,339,286 5.6509 3.206 3.206 3.211 3.110 3.234 47,682,128 3.1949 2.90%
2013-05-07 0 5.510 5.510 5.520 5.210 5.550 44,718,800 243,376,291 5.4424 3.115 3.115 3.121 2.946 3.138 79,095,391 3.0770 5.15%
2013-05-06 0 5.240 5.230 5.240 5.200 5.270 12,439,000 65,087,881 5.2326 2.963 2.957 2.963 2.940 2.980 22,001,207 2.9584 1.35%
2013-05-03 0 5.170 5.160 5.170 5.130 5.260 15,076,000 78,364,230 5.1979 2.923 2.917 2.923 2.900 2.974 26,665,342 2.9388 -0.77%
2013-05-02 0 5.210 5.210 5.220 5.020 5.240 19,380,000 99,632,000 5.1410 2.946 2.946 2.951 2.838 2.963 34,277,948 2.9066 1.96%
2013-04-30 0 5.110 5.090 5.130 5.000 5.130 10,596,000 54,030,135 5.0991 2.889 2.878 2.900 2.827 2.900 18,741,441 2.8829 2.00%
2013-04-29 0 5.010 5.010 5.020 4.980 5.150 15,125,000 76,277,055 5.0431 2.833 2.833 2.838 2.816 2.912 26,752,010 2.8513 -2.53%
2013-04-26 0 5.140 5.140 5.150 5.130 5.200 8,487,000 43,763,765 5.1566 2.906 2.906 2.912 2.900 2.940 15,011,194 2.9154 0.39%
2013-04-25 0 5.120 5.100 5.120 5.080 5.180 25,024,798 127,937,741 5.1124 2.895 2.883 2.895 2.872 2.929 44,262,059 2.8905 0.00%
2013-04-24 0 5.120 5.120 5.130 5.080 5.150 14,101,000 72,152,790 5.1169 2.895 2.895 2.900 2.872 2.912 24,940,833 2.8930 0.39%
2013-04-23 0 5.100 5.090 5.100 5.060 5.150 10,163,000 51,726,475 5.0897 2.883 2.878 2.883 2.861 2.912 17,975,582 2.8776 -1.16%
2013-04-22 0 5.160 5.150 5.170 5.120 5.210 10,669,005 55,024,235 5.1574 2.917 2.912 2.923 2.895 2.946 18,870,567 2.9159 0.39%
2013-04-19 0 5.140 5.130 5.150 5.030 5.170 16,165,897 83,054,266 5.1376 2.906 2.900 2.912 2.844 2.923 28,593,074 2.9047 1.38%
2013-04-18 0 5.070 5.070 5.090 5.020 5.160 12,542,000 63,603,560 5.0712 2.866 2.866 2.878 2.838 2.917 22,183,386 2.8672 0.00%
2013-04-17 0 5.070 5.070 5.080 5.060 5.240 11,366,127 58,183,843 5.1191 2.866 2.866 2.872 2.861 2.963 20,103,586 2.8942 -2.69%
2013-04-16 0 5.210 5.200 5.210 4.910 5.220 21,090,000 108,006,065 5.1212 2.946 2.940 2.946 2.776 2.951 37,302,472 2.8954 1.56%
2013-04-15 0 5.130 5.130 5.140 5.080 5.290 26,811,000 137,706,156 5.1362 2.900 2.900 2.906 2.872 2.991 47,421,365 2.9039 -2.29%
2013-04-12 0 5.250 5.230 5.250 5.200 5.520 25,819,000 137,665,290 5.3319 2.968 2.957 2.968 2.940 3.121 45,666,787 3.0146 -4.72%
2013-04-11 0 5.510 5.480 5.510 5.480 5.690 19,675,500 109,821,240 5.5816 3.115 3.098 3.115 3.098 3.217 34,800,607 3.1557 -1.43%
2013-04-10 0 5.590 5.580 5.590 5.360 5.630 19,178,000 106,295,595 5.5426 3.160 3.155 3.160 3.030 3.183 33,920,664 3.1337 3.71%
2013-04-09 0 5.390 5.390 5.400 5.260 5.400 12,909,000 68,937,725 5.3403 3.047 3.047 3.053 2.974 3.053 22,832,509 3.0193 2.47%
2013-04-08 0 5.260 5.260 5.270 5.100 5.310 10,494,338 55,214,608 5.2614 2.974 2.974 2.980 2.883 3.002 18,561,629 2.9747 1.94%
2013-04-05 0 5.160 5.160 5.180 4.980 5.220 24,275,494 123,860,009 5.1023 2.917 2.917 2.929 2.816 2.951 42,936,745 2.8847 1.38%
2013-04-03 0 5.090 5.080 5.090 5.070 5.350 23,453,791 120,228,830 5.1262 2.878 2.872 2.878 2.866 3.025 41,483,376 2.8982 -4.86%
2013-04-02 0 5.350 5.320 5.350 5.300 5.390 38,302,322 204,579,713 5.3412 3.025 3.008 3.025 2.997 3.047 67,746,387 3.0198 -2.90%
2013-03-28 0 5.510 5.500 5.510 5.410 5.580 10,716,000 59,003,740 5.5061 3.115 3.110 3.115 3.059 3.155 18,953,689 3.1130 -0.72%
2013-03-27 0 5.550 5.520 5.560 5.390 5.590 14,273,000 78,386,204 5.4919 3.138 3.121 3.144 3.047 3.160 25,245,054 3.1050 2.59%
2013-03-26 0 5.410 5.400 5.420 5.280 5.490 19,127,000 102,631,227 5.3658 3.059 3.053 3.064 2.985 3.104 33,830,459 3.0337 -1.81%
2013-03-25 0 5.510 5.500 5.520 5.500 5.690 16,601,000 91,892,630 5.5354 3.115 3.110 3.121 3.110 3.217 29,362,653 3.1296 -3.16%
2013-03-22 0 5.690 5.690 5.700 5.600 5.700 6,160,278 34,869,247 5.6603 3.217 3.217 3.223 3.166 3.223 10,895,856 3.2002 0.53%
2013-03-21 0 5.660 5.660 5.670 5.620 5.720 7,576,000 42,932,665 5.6669 3.200 3.200 3.206 3.177 3.234 13,399,883 3.2040 -0.18%
2013-03-20 0 5.670 5.650 5.680 5.530 5.710 8,779,980 49,668,352 5.6570 3.206 3.194 3.211 3.127 3.228 15,529,396 3.1983 2.53%
2013-03-19 0 5.530 5.530 5.540 5.510 5.680 10,329,000 57,713,585 5.5875 3.127 3.127 3.132 3.115 3.211 18,269,191 3.1591 -1.43%
2013-03-18 0 5.610 5.610 5.620 5.500 5.690 12,173,000 68,395,485 5.6186 3.172 3.172 3.177 3.110 3.217 21,530,725 3.1766 -1.41%
2013-03-15 0 5.690 5.680 5.690 5.680 5.890 29,015,920 167,890,572 5.7862 3.217 3.211 3.217 3.211 3.330 51,321,268 3.2714 0.53%
2013-03-14 0 5.660 5.650 5.660 5.410 5.690 31,945,000 178,121,199 5.5759 3.200 3.194 3.200 3.059 3.217 56,502,014 3.1525 2.72%
2013-03-13 0 5.510 5.500 5.510 5.490 5.880 42,300,308 237,458,371 5.6136 3.115 3.110 3.115 3.104 3.324 74,817,737 3.1738 -6.45%
2013-03-12 0 5.890 5.870 5.900 5.850 6.170 35,974,000 214,360,854 5.9588 3.330 3.319 3.336 3.307 3.488 63,628,219 3.3690 -3.13%
2013-03-11 0 6.080 6.050 6.060 6.050 6.390 14,250,000 88,120,390 6.1839 3.437 3.421 3.426 3.421 3.613 25,204,373 3.4962 -3.49%
2013-03-08 0 6.300 6.300 6.310 6.160 6.310 9,226,500 57,767,795 6.2611 3.562 3.562 3.568 3.483 3.568 16,319,168 3.5399 2.27%
2013-03-07 0 6.160 6.170 6.190 6.120 6.290 11,288,000 70,387,725 6.2356 3.483 3.488 3.500 3.460 3.556 19,965,401 3.5255 0.33%
2013-03-06 0 6.140 6.130 6.140 6.130 6.360 16,087,401 99,887,229 6.2090 3.471 3.466 3.471 3.466 3.596 28,454,236 3.5105 -1.29%
2013-03-05 0 6.220 6.210 6.260 6.200 6.390 13,260,318 83,630,072 6.3068 3.517 3.511 3.539 3.505 3.613 23,453,895 3.5657 -0.16%
2013-03-04 0 6.230 6.210 6.240 6.130 6.310 6,412,184 39,668,188 6.1864 3.522 3.511 3.528 3.466 3.568 11,341,409 3.4976 -1.42%
2013-03-01 0 6.320 6.310 6.320 6.290 6.380 8,465,000 53,579,954 6.3296 3.573 3.568 3.573 3.556 3.607 14,972,282 3.5786 -0.47%
2013-02-28 0 6.350 6.320 6.380 6.180 6.400 10,186,696 64,492,278 6.3310 3.590 3.573 3.607 3.494 3.618 18,017,494 3.5794 3.76%
2013-02-27 0 6.120 6.120 6.150 6.110 6.240 6,116,000 37,628,007 6.1524 3.460 3.460 3.477 3.454 3.528 10,817,540 3.4784 0.66%
2013-02-26 0 6.080 6.070 6.080 6.010 6.240 11,488,867 70,363,737 6.1245 3.437 3.432 3.437 3.398 3.528 20,320,680 3.4627 -1.94%
2013-02-25 0 6.200 6.190 6.200 6.190 6.320 10,006,000 62,387,110 6.2350 3.505 3.500 3.505 3.500 3.573 17,697,892 3.5251 -0.32%
2013-02-22 0 6.220 6.220 6.230 6.200 6.470 23,894,000 150,139,953 6.2836 3.517 3.517 3.522 3.505 3.658 42,261,985 3.5526 -4.45%
2013-02-21 0 6.510 6.500 6.530 6.460 6.590 15,870,000 103,415,366 6.5164 3.681 3.675 3.692 3.652 3.726 28,069,712 3.6842 -0.91%
2013-02-20 0 6.570 6.540 6.560 6.470 6.600 7,494,000 48,864,263 6.5205 3.715 3.698 3.709 3.658 3.731 13,254,847 3.6865 1.55%
2013-02-19 0 6.470 6.470 6.480 6.460 6.630 15,232,000 99,813,723 6.5529 3.658 3.658 3.664 3.652 3.748 26,941,264 3.7049 -1.37%
2013-02-18 0 6.560 6.540 6.560 6.510 6.610 7,041,084 46,220,014 6.5643 3.709 3.698 3.709 3.681 3.737 12,453,762 3.7113 0.31%
2013-02-15 0 6.540 6.530 6.540 6.480 6.590 8,479,041 55,345,533 6.5273 3.698 3.692 3.698 3.664 3.726 14,997,117 3.6904 -0.46%
2013-02-14 0 6.570 6.560 6.570 6.520 6.640 11,753,059 77,192,127 6.5678 3.715 3.709 3.715 3.686 3.754 20,787,964 3.7133 0.31%
2013-02-08 0 6.550 6.550 6.560 6.450 6.610 13,912,901 91,155,443 6.5519 3.703 3.703 3.709 3.647 3.737 24,608,137 3.7043 0.77%
2013-02-07 0 6.500 6.500 6.510 6.500 6.640 13,597,852 89,002,298 6.5453 3.675 3.675 3.681 3.675 3.754 24,050,901 3.7006 -1.66%
2013-02-06 0 6.610 6.600 6.610 6.480 6.680 15,150,138 99,713,953 6.5817 3.737 3.731 3.737 3.664 3.777 26,796,472 3.7212 0.30%
2013-02-05 0 6.590 6.570 6.580 6.240 6.630 39,062,149 255,268,882 6.5349 3.726 3.715 3.720 3.528 3.748 69,090,314 3.6947 4.11%
2013-02-04 0 6.330 6.320 6.350 6.310 6.480 7,954,000 50,547,750 6.3550 3.579 3.573 3.590 3.568 3.664 14,068,462 3.5930 -1.25%
2013-02-01 0 6.410 6.390 6.400 6.240 6.430 11,577,474 73,405,132 6.3403 3.624 3.613 3.618 3.528 3.635 20,477,402 3.5847 0.31%
2013-01-31 0 6.390 6.370 6.390 6.330 6.480 11,100,530 71,037,662 6.3995 3.613 3.601 3.613 3.579 3.664 19,633,818 3.6181 -0.93%
2013-01-30 0 6.450 6.450 6.460 6.440 6.690 22,695,788 148,526,907 6.5442 3.647 3.647 3.652 3.641 3.782 40,142,674 3.7000 0.47%
2013-01-29 0 6.420 6.420 6.430 6.350 6.500 15,580,778 100,350,680 6.4407 3.630 3.630 3.635 3.590 3.675 27,558,157 3.6414 0.78%
2013-01-28 0 6.370 6.360 6.380 6.280 6.400 19,063,100 121,029,367 6.3489 3.601 3.596 3.607 3.551 3.618 33,717,438 3.5895 1.76%
2013-01-25 0 6.260 6.250 6.260 6.210 6.350 23,575,000 147,834,095 6.2708 3.539 3.534 3.539 3.511 3.590 41,697,761 3.5454 0.00%
2013-01-24 0 6.260 6.260 6.270 6.210 6.560 40,815,356 259,151,335 6.3494 3.539 3.539 3.545 3.511 3.709 72,191,261 3.5898 -4.28%
2013-01-23 0 6.540 6.530 6.540 6.480 6.760 20,945,356 137,806,627 6.5793 3.698 3.692 3.698 3.664 3.822 37,046,636 3.7198 -1.21%
2013-01-22 0 6.620 6.610 6.620 6.610 6.930 20,190,445 136,251,896 6.7483 3.743 3.737 3.743 3.737 3.918 35,711,404 3.8154 -3.22%
2013-01-21 0 6.840 6.830 6.850 6.820 6.960 11,800,141 80,938,448 6.8591 3.867 3.862 3.873 3.856 3.935 20,871,239 3.8780 -1.44%
2013-01-18 0 6.940 6.930 6.940 6.830 6.960 15,146,702 104,748,525 6.9156 3.924 3.918 3.924 3.862 3.935 26,790,395 3.9099 1.76%
2013-01-17 0 6.820 6.810 6.820 6.810 6.960 12,399,144 85,090,139 6.8626 3.856 3.850 3.856 3.850 3.935 21,930,712 3.8800 -1.30%
2013-01-16 0 6.910 6.900 6.910 6.890 6.980 7,304,786 50,498,384 6.9131 3.907 3.901 3.907 3.895 3.946 12,920,179 3.9085 -1.14%
2013-01-15 0 6.990 6.970 6.980 6.910 7.050 14,866,240 103,913,021 6.9899 3.952 3.941 3.946 3.907 3.986 26,294,334 3.9519 1.16%
2013-01-14 0 6.910 6.900 6.940 6.890 7.050 11,285,912 78,649,247 6.9688 3.907 3.901 3.924 3.895 3.986 19,961,708 3.9400 -0.14%
2013-01-11 0 6.920 6.910 6.920 6.870 7.080 12,262,229 84,930,808 6.9262 3.912 3.907 3.912 3.884 4.003 21,688,547 3.9159 -1.28%
2013-01-10 0 7.010 7.000 7.010 7.000 7.120 12,146,364 85,601,105 7.0475 3.963 3.958 3.963 3.958 4.025 21,483,613 3.9845 0.14%
2013-01-09 0 7.000 6.980 7.010 6.950 7.060 11,640,250 81,545,837 7.0055 3.958 3.946 3.963 3.929 3.992 20,588,435 3.9608 0.00%
2013-01-08 0 7.000 6.980 7.000 6.920 7.170 11,516,250 81,227,049 7.0533 3.958 3.946 3.958 3.912 4.054 20,369,113 3.9878 -1.27%
2013-01-07 0 7.090 7.090 7.100 7.040 7.180 15,594,216 110,535,552 7.0882 4.009 4.009 4.014 3.980 4.059 27,581,926 4.0075 -0.70%
2013-01-04 0 7.140 7.140 7.150 6.900 7.200 36,056,901 255,973,605 7.0992 4.037 4.037 4.042 3.901 4.071 63,774,848 4.0137 2.73%
2013-01-03 0 6.950 6.940 6.970 6.910 7.000 10,982,000 76,276,550 6.9456 3.929 3.924 3.941 3.907 3.958 19,424,170 3.9269 -0.57%
2013-01-02 0 6.990 6.990 7.000 6.810 7.010 16,809,355 116,809,647 6.9491 3.952 3.952 3.958 3.850 3.963 29,731,176 3.9289 3.40%
2012-12-31 0 6.760 6.740 6.770 6.730 6.860 5,332,000 36,180,889 6.7856 3.822 3.811 3.828 3.805 3.878 9,430,857 3.8364 -0.44%
2012-12-28 0 6.790 6.780 6.790 6.750 6.900 9,685,850 65,808,315 6.7943 3.839 3.833 3.839 3.816 3.901 17,131,634 3.8413 -0.15%
2012-12-27 0 6.800 6.800 6.810 6.800 6.960 10,462,271 71,805,959 6.8633 3.845 3.845 3.850 3.845 3.935 18,504,911 3.8804 -1.45%
2012-12-24 0 6.900 6.900 6.910 6.800 6.920 2,672,000 18,413,370 6.8912 3.901 3.901 3.907 3.845 3.912 4,726,041 3.8962 0.73%
2012-12-21 0 6.850 6.820 6.860 6.810 6.920 7,516,000 51,628,210 6.8691 3.873 3.856 3.878 3.850 3.912 13,293,759 3.8836 -0.58%
2012-12-20 0 6.890 6.870 6.880 6.780 6.960 10,967,450 75,082,552 6.8459 3.895 3.884 3.890 3.833 3.935 19,398,435 3.8705 -1.15%
2012-12-19 0 6.970 6.970 6.980 6.950 7.040 22,695,484 158,565,506 6.9867 3.941 3.941 3.946 3.929 3.980 40,142,137 3.9501 0.87%
2012-12-18 0 6.910 6.900 6.920 6.800 6.980 37,849,940 261,184,743 6.9005 3.907 3.901 3.912 3.845 3.946 66,946,247 3.9014 2.37%
2012-12-17 0 6.750 6.750 6.760 6.750 6.950 23,285,894 158,625,764 6.8121 3.816 3.816 3.822 3.816 3.929 41,186,411 3.8514 -1.32%
2012-12-14 0 6.840 6.830 6.840 6.700 6.920 27,411,000 187,226,375 6.8303 3.867 3.862 3.867 3.788 3.912 48,482,602 3.8617 1.63%
2012-12-13 0 6.730 6.730 6.740 6.710 7.030 24,676,300 169,371,000 6.8637 3.805 3.805 3.811 3.794 3.975 43,645,661 3.8806 -1.32%
2012-12-12 0 6.820 6.800 6.820 6.770 6.890 20,921,115 142,748,077 6.8232 3.856 3.845 3.856 3.828 3.895 37,003,761 3.8577 -0.29%
2012-12-11 0 6.840 6.830 6.840 6.810 7.160 16,539,000 114,651,845 6.9322 3.867 3.862 3.867 3.850 4.048 29,252,991 3.9193 -3.25%
2012-12-10 0 7.070 7.010 7.040 6.970 7.180 31,889,504 225,318,425 7.0656 3.997 3.963 3.980 3.941 4.059 56,403,857 3.9947 1.43%
2012-12-07 0 6.970 6.940 6.970 6.760 7.030 20,004,000 138,135,020 6.9054 3.941 3.924 3.941 3.822 3.975 35,381,634 3.9041 3.11%
2012-12-06 0 6.760 6.730 6.770 6.670 6.820 14,848,204 100,044,846 6.7378 3.822 3.805 3.828 3.771 3.856 26,262,433 3.8094 -1.46%
2012-12-05 0 6.860 6.840 6.850 6.560 6.860 24,336,500 164,987,221 6.7794 3.878 3.867 3.873 3.709 3.878 43,044,648 3.8329 4.26%
2012-12-04 0 6.580 6.570 6.600 6.430 6.640 20,046,000 130,256,436 6.4979 3.720 3.715 3.731 3.635 3.754 35,455,920 3.6738 1.39%
2012-12-03 0 6.490 6.460 6.520 6.450 6.630 11,933,098 77,723,468 6.5133 3.669 3.652 3.686 3.647 3.748 21,106,404 3.6825 -0.92%
2012-11-30 0 6.550 6.550 6.580 6.430 6.640 15,214,652 99,864,848 6.5637 3.703 3.703 3.720 3.635 3.754 26,910,580 3.7110 1.24%
2012-11-29 0 6.470 6.470 6.480 6.460 6.560 9,640,029 62,808,029 6.5153 3.658 3.658 3.664 3.652 3.709 17,050,589 3.6836 0.47%
2012-11-28 0 6.440 6.420 6.440 6.400 6.530 10,725,000 69,173,508 6.4497 3.641 3.630 3.641 3.618 3.692 18,969,607 3.6465 -0.62%
2012-11-27 0 6.480 6.480 6.520 6.460 6.760 14,324,000 94,081,637 6.5681 3.664 3.664 3.686 3.652 3.822 25,335,259 3.7135 -2.99%
2012-11-26 0 6.680 6.640 6.680 6.630 6.770 8,252,826 55,329,619 6.7043 3.777 3.754 3.777 3.748 3.828 14,597,004 3.7905 -0.45%
2012-11-23 0 6.710 6.690 6.700 6.550 6.730 7,311,000 48,658,793 6.6556 3.794 3.782 3.788 3.703 3.805 12,931,170 3.7629 1.67%
2012-11-22 0 6.600 6.590 6.600 6.350 6.600 25,307,000 163,779,513 6.4717 3.731 3.726 3.731 3.590 3.731 44,761,198 3.6590 3.45%
2012-11-21 0 6.380 6.370 6.390 6.330 6.570 16,266,000 104,131,930 6.4018 3.607 3.601 3.613 3.579 3.715 28,770,129 3.6194 -1.69%
2012-11-20 0 6.490 6.490 6.500 6.430 6.830 13,462,000 88,743,214 6.5921 3.669 3.669 3.675 3.635 3.862 23,810,616 3.7270 -4.42%
2012-11-19 0 6.790 6.780 6.790 6.570 6.800 13,947,000 93,484,625 6.7028 3.839 3.833 3.839 3.715 3.845 24,668,449 3.7896 2.57%
2012-11-16 0 6.620 6.590 6.600 6.530 6.710 11,043,000 73,047,680 6.6148 3.743 3.726 3.731 3.692 3.794 19,532,063 3.7399 0.15%
2012-11-15 0 6.610 6.610 6.620 6.560 6.760 14,149,000 94,155,536 6.6546 3.737 3.737 3.743 3.709 3.822 25,025,732 3.7623 -0.90%
2012-11-14 0 6.670 6.670 6.680 6.410 6.690 16,089,610 105,023,179 6.5274 3.771 3.771 3.777 3.624 3.782 28,458,143 3.6904 2.77%
2012-11-13 0 6.490 6.480 6.490 6.430 6.790 17,438,000 113,626,605 6.5160 3.669 3.664 3.669 3.635 3.839 30,843,078 3.6840 -4.56%
2012-11-12 0 6.800 6.780 6.800 6.490 6.860 22,406,000 150,132,775 6.7006 3.845 3.833 3.845 3.669 3.878 39,630,118 3.7884 4.45%
2012-11-09 0 6.510 6.490 6.510 6.320 6.520 22,988,000 148,327,283 6.4524 3.681 3.669 3.681 3.573 3.686 40,659,518 3.6480 2.52%
2012-11-08 0 6.350 6.330 6.350 6.150 6.410 15,274,810 96,801,313 6.3373 3.590 3.579 3.590 3.477 3.624 27,016,983 3.5830 0.32%
2012-11-07 0 6.330 6.310 6.330 6.190 6.430 15,074,500 95,154,320 6.3123 3.579 3.568 3.579 3.500 3.635 26,662,689 3.5688 -1.56%
2012-11-06 0 6.430 6.420 6.430 6.330 6.500 17,681,450 113,426,710 6.4150 3.635 3.630 3.635 3.579 3.675 31,273,675 3.6269 -0.46%
2012-11-05 0 6.460 6.450 6.460 6.300 6.480 24,268,130 155,976,981 6.4272 3.652 3.647 3.652 3.562 3.664 42,923,720 3.6338 2.22%
2012-11-02 0 6.320 6.300 6.320 6.270 6.420 44,246,502 280,264,728 6.3342 3.573 3.562 3.573 3.545 3.630 78,260,024 3.5812 1.44%
2012-11-01 0 6.230 6.230 6.250 5.980 6.270 30,207,951 185,584,750 6.1436 3.522 3.522 3.534 3.381 3.545 53,429,647 3.4734 3.49%
2012-10-31 0 6.020 6.020 6.030 5.620 6.030 48,796,860 289,049,002 5.9235 3.404 3.404 3.409 3.177 3.409 86,308,370 3.3490 7.12%
2012-10-30 0 5.620 5.610 5.620 5.530 5.640 7,135,000 39,950,230 5.5992 3.177 3.172 3.177 3.127 3.189 12,619,874 3.1657 0.54%
2012-10-29 0 5.590 5.590 5.600 5.340 5.610 11,539,500 63,889,825 5.5366 3.160 3.160 3.166 3.019 3.172 20,410,236 3.1303 4.49%
2012-10-26 0 5.350 5.340 5.350 5.340 5.590 20,252,000 109,523,432 5.4080 3.025 3.019 3.025 3.019 3.160 35,820,278 3.0576 -3.08%
2012-10-25 0 5.520 5.520 5.530 5.440 5.690 22,754,000 126,084,125 5.5412 3.121 3.121 3.127 3.076 3.217 40,245,636 3.1329 -2.47%
2012-10-24 0 5.660 5.650 5.660 5.600 5.740 14,110,490 80,284,587 5.6897 3.200 3.194 3.200 3.166 3.245 24,957,618 3.2168 -0.70%
2012-10-22 0 5.700 5.680 5.690 5.660 5.740 10,964,050 62,357,536 5.6875 3.223 3.211 3.217 3.200 3.245 19,392,422 3.2156 -1.04%
2012-10-19 0 5.760 5.760 5.770 5.650 5.780 19,555,800 111,669,917 5.7103 3.257 3.257 3.262 3.194 3.268 34,588,890 3.2285 0.00%
2012-10-18 0 5.760 5.750 5.760 5.690 5.820 18,818,943 108,671,210 5.7746 3.257 3.251 3.257 3.217 3.291 33,285,590 3.2648 0.52%
2012-10-17 0 5.730 5.720 5.730 5.600 5.740 21,133,500 119,807,803 5.6691 3.240 3.234 3.240 3.166 3.245 37,379,412 3.2052 2.87%
2012-10-16 0 5.570 5.540 5.570 5.500 5.600 10,890,000 60,563,500 5.5614 3.149 3.132 3.149 3.110 3.166 19,261,447 3.1443 1.09%
2012-10-15 0 5.510 5.490 5.510 5.490 5.700 12,592,500 70,191,990 5.5741 3.115 3.104 3.115 3.104 3.223 22,272,707 3.1515 -2.65%
2012-10-12 0 5.660 5.650 5.660 5.510 5.670 30,200,736 169,662,400 5.6178 3.200 3.194 3.200 3.115 3.206 53,416,886 3.1762 2.54%
2012-10-11 0 5.520 5.510 5.520 5.260 5.530 32,254,184 175,785,114 5.4500 3.121 3.115 3.121 2.974 3.127 57,048,877 3.0813 4.15%
2012-10-10 0 5.300 5.290 5.300 5.200 5.360 12,522,000 66,269,870 5.2923 2.997 2.991 2.997 2.940 3.030 22,148,011 2.9921 0.19%
2012-10-09 0 5.290 5.270 5.290 5.150 5.330 30,433,100 159,928,169 5.2551 2.991 2.980 2.991 2.912 3.013 53,827,874 2.9711 3.12%
2012-10-08 0 5.130 5.110 5.130 5.010 5.220 9,509,000 48,647,005 5.1159 2.900 2.889 2.900 2.833 2.951 16,818,834 2.8924 0.00%
2012-10-05 0 5.130 5.120 5.130 5.030 5.130 11,259,121 57,183,593 5.0789 2.900 2.895 2.900 2.844 2.900 19,914,322 2.8715 2.40%
2012-10-04 0 5.010 5.000 5.010 5.000 5.080 12,905,500 64,834,977 5.0238 2.833 2.827 2.833 2.827 2.872 22,826,318 2.8404 -0.79%
2012-10-03 0 5.050 5.040 5.060 5.000 5.140 11,898,790 60,202,978 5.0596 2.855 2.850 2.861 2.827 2.906 21,045,722 2.8606 -1.56%
2012-09-28 0 5.130 5.120 5.130 5.010 5.150 17,948,322 91,693,854 5.1088 2.900 2.895 2.900 2.833 2.912 31,745,699 2.8884 2.19%
2012-09-27 0 5.020 5.000 5.010 4.810 5.030 10,894,263 54,063,406 4.9626 2.838 2.827 2.833 2.719 2.844 19,268,987 2.8057 3.08%
2012-09-26 0 4.870 4.860 4.870 4.810 4.920 24,967,653 121,197,283 4.8542 2.753 2.748 2.753 2.719 2.782 44,160,986 2.7444 -2.01%
2012-09-25 0 4.970 4.960 4.970 4.960 5.060 14,960,992 74,736,694 4.9954 2.810 2.804 2.810 2.804 2.861 26,461,925 2.8243 -1.78%
2012-09-24 0 5.060 5.050 5.060 4.930 5.080 17,789,000 89,456,635 5.0288 2.861 2.855 2.861 2.787 2.872 31,463,901 2.8432 -0.39%
2012-09-21 0 5.080 5.060 5.070 5.060 5.170 25,531,000 130,671,460 5.1181 2.872 2.861 2.866 2.861 2.923 45,157,393 2.8937 0.20%
2012-09-20 0 5.070 5.070 5.080 5.030 5.380 37,422,000 191,388,780 5.1143 2.866 2.866 2.872 2.844 3.042 66,189,337 2.8915 -5.76%
2012-09-19 0 5.380 5.370 5.390 5.260 5.420 11,882,981 63,568,830 5.3496 3.042 3.036 3.047 2.974 3.064 21,017,761 3.0245 1.13%
2012-09-18 0 5.320 5.310 5.320 5.310 5.450 11,503,941 61,825,980 5.3743 3.008 3.002 3.008 3.002 3.081 20,347,342 3.0385 -3.10%
2012-09-17 0 5.490 5.480 5.490 5.470 5.720 12,496,874 70,049,150 5.6053 3.104 3.098 3.104 3.093 3.234 22,103,570 3.1691 -2.83%
2012-09-14 0 5.650 5.650 5.660 5.550 5.660 21,643,464 121,227,417 5.6011 3.194 3.194 3.200 3.138 3.200 38,281,400 3.1667 3.48%
2012-09-13 0 5.460 5.450 5.470 5.430 5.540 10,658,900 58,401,090 5.4791 3.087 3.081 3.093 3.070 3.132 18,852,694 3.0978 -0.55%
2012-09-12 0 5.490 5.490 5.500 5.470 5.540 15,186,000 83,466,465 5.4963 3.104 3.104 3.110 3.093 3.132 26,859,903 3.1075 0.92%
2012-09-11 0 5.440 5.450 5.460 5.400 5.540 18,517,000 101,223,677 5.4665 3.076 3.081 3.087 3.053 3.132 32,751,535 3.0907 -1.27%
2012-09-10 0 5.510 5.500 5.530 5.390 5.540 35,206,151 192,482,790 5.4673 3.115 3.110 3.127 3.047 3.132 62,270,103 3.0911 2.23%
2012-09-07 0 5.390 5.380 5.390 5.220 5.430 29,600,777 158,788,001 5.3643 3.047 3.042 3.047 2.951 3.070 52,355,721 3.0329 3.65%
2012-09-06 0 5.200 5.200 5.210 4.890 5.220 41,439,867 211,945,593 5.1145 2.940 2.940 2.946 2.765 2.951 73,295,851 2.8916 8.79%
2012-09-05 0 4.780 4.780 4.800 4.670 4.860 30,879,252 146,545,693 4.7458 2.703 2.703 2.714 2.640 2.748 54,616,996 2.6832 -0.83%
2012-09-04 0 4.820 4.820 4.840 4.800 5.230 50,750,566 250,019,001 4.9264 2.725 2.725 2.736 2.714 2.957 89,763,944 2.7853 -7.84%
2012-09-03 0 5.230 5.230 5.250 5.230 5.330 9,667,000 51,085,392 5.2845 2.957 2.957 2.968 2.957 3.013 17,098,293 2.9877 -0.57%
2012-08-31 0 5.260 5.250 5.260 5.230 5.400 11,642,000 61,315,688 5.2668 2.974 2.968 2.974 2.957 3.053 20,591,531 2.9777 -2.05%
2012-08-30 0 5.370 5.360 5.370 5.360 5.470 10,448,505 56,319,476 5.3902 3.036 3.030 3.036 3.030 3.093 18,480,563 3.0475 -0.19%
2012-08-29 0 5.380 5.360 5.370 5.360 5.500 7,482,491 40,426,556 5.4028 3.042 3.030 3.036 3.030 3.110 13,234,491 3.0546 -1.82%
2012-08-28 0 5.480 5.470 5.490 5.350 5.500 6,004,000 32,846,410 5.4708 3.098 3.093 3.104 3.025 3.110 10,619,443 3.0930 1.48%
2012-08-27 0 5.400 5.410 5.420 5.390 5.540 13,296,100 72,430,566 5.4475 3.053 3.059 3.064 3.047 3.132 23,517,184 3.0799 -2.17%
2012-08-24 0 5.520 5.510 5.530 5.490 5.680 19,116,000 106,486,445 5.5705 3.121 3.115 3.127 3.104 3.211 33,811,003 3.1495 -3.33%
2012-08-23 0 5.710 5.700 5.720 5.600 5.750 16,058,200 91,350,251 5.6887 3.228 3.223 3.234 3.166 3.251 28,402,587 3.2163 0.35%
2012-08-22 0 5.690 5.680 5.690 5.640 5.880 16,738,320 95,316,007 5.6945 3.217 3.211 3.217 3.189 3.324 29,605,534 3.2195 -3.23%
2012-08-21 0 5.880 5.880 5.890 5.760 5.900 13,425,000 78,453,960 5.8439 3.324 3.324 3.330 3.257 3.336 23,745,173 3.3040 0.86%
2012-08-20 0 5.830 5.830 5.840 5.800 5.870 16,708,000 97,503,785 5.8358 3.296 3.296 3.302 3.279 3.319 29,551,906 3.2994 -0.85%
2012-08-17 0 5.880 5.890 5.900 5.610 5.900 32,814,100 191,076,116 5.8230 3.324 3.330 3.336 3.172 3.336 58,039,216 3.2922 5.57%
2012-08-16 0 5.570 5.550 5.570 5.510 5.600 3,768,200 20,893,188 5.5446 3.149 3.138 3.149 3.115 3.166 6,664,921 3.1348 0.36%
2012-08-15 0 5.550 5.530 5.560 5.500 5.610 6,262,037 34,739,699 5.5477 3.138 3.127 3.144 3.110 3.172 11,075,840 3.1365 -1.07%
2012-08-14 0 5.610 5.610 5.630 5.560 5.640 6,220,000 34,897,890 5.6106 3.172 3.172 3.183 3.144 3.189 11,001,488 3.1721 -0.18%
2012-08-13 0 5.620 5.620 5.630 5.610 5.700 3,710,000 20,969,880 5.6523 3.177 3.177 3.183 3.172 3.223 6,561,981 3.1957 -0.35%
2012-08-10 0 5.640 5.620 5.640 5.560 5.650 6,160,000 34,673,004 5.6287 3.189 3.177 3.189 3.144 3.194 10,895,364 3.1824 0.89%
2012-08-09 0 5.590 5.610 5.620 5.560 5.640 14,276,000 79,889,814 5.5961 3.160 3.172 3.177 3.144 3.189 25,250,360 3.1639 0.18%
2012-08-08 0 5.580 5.570 5.580 5.550 5.770 18,203,600 101,861,818 5.5957 3.155 3.149 3.155 3.138 3.262 32,197,216 3.1637 -2.62%
2012-08-07 0 5.730 5.720 5.730 5.610 5.900 18,684,000 107,553,413 5.7564 3.240 3.234 3.240 3.172 3.336 33,046,913 3.2546 -2.88%
2012-08-06 0 5.900 5.890 5.900 5.830 5.930 8,256,167 48,472,644 5.8711 3.336 3.330 3.336 3.296 3.353 14,602,913 3.3194 1.37%
2012-08-03 0 5.820 5.820 5.830 5.800 5.900 5,487,001 32,017,452 5.8351 3.291 3.291 3.296 3.279 3.336 9,705,012 3.2991 -1.19%
2012-08-02 0 5.890 5.880 5.890 5.820 5.940 24,750,040 146,258,674 5.9094 3.330 3.324 3.330 3.291 3.358 43,776,087 3.3411 0.34%
2012-08-01 0 5.870 5.870 5.880 5.650 5.920 25,944,000 150,702,739 5.8088 3.319 3.319 3.324 3.194 3.347 45,887,878 3.2842 2.80%
2012-07-31 0 5.710 5.700 5.710 5.510 5.710 23,033,528 130,220,305 5.6535 3.228 3.223 3.228 3.115 3.228 40,740,045 3.1964 4.20%
2012-07-30 0 5.480 5.450 5.480 5.440 5.690 10,619,197 58,390,828 5.4986 3.098 3.081 3.098 3.076 3.217 18,782,470 3.1088 -2.14%
2012-07-27 0 5.600 5.580 5.600 5.560 5.650 11,373,266 63,716,089 5.6023 3.166 3.155 3.166 3.144 3.194 20,116,213 3.1674 1.08%
2012-07-26 0 5.540 5.540 5.550 5.450 5.580 21,089,792 116,086,945 5.5044 3.132 3.132 3.138 3.081 3.155 37,302,104 3.1121 0.18%
2012-07-25 0 5.530 5.520 5.540 5.520 5.850 15,337,345 86,959,410 5.6698 3.127 3.121 3.132 3.121 3.307 27,127,591 3.2056 -4.82%
2012-07-24 0 5.810 5.820 5.830 5.680 5.850 5,316,500 30,819,700 5.7970 3.285 3.291 3.296 3.211 3.307 9,403,442 3.2775 0.69%
2012-07-23 0 5.770 5.760 5.770 5.720 5.850 16,984,826 98,015,408 5.7708 3.262 3.257 3.262 3.234 3.307 30,041,536 3.2627 -2.20%
2012-07-20 0 5.900 5.890 5.900 5.760 5.930 27,676,700 162,257,209 5.8626 3.336 3.330 3.336 3.257 3.353 48,952,553 3.3146 2.79%
2012-07-19 0 5.740 5.730 5.740 5.620 5.760 25,923,550 147,196,562 5.6781 3.245 3.240 3.245 3.177 3.257 45,851,707 3.2103 2.87%
2012-07-18 0 5.580 5.560 5.580 5.520 5.640 8,636,143 48,075,426 5.5668 3.155 3.144 3.155 3.121 3.189 15,274,987 3.1473 0.00%
2012-07-17 0 5.580 5.570 5.590 5.440 5.640 14,043,200 78,454,943 5.5867 3.155 3.149 3.160 3.076 3.189 24,838,600 3.1586 2.39%
2012-07-16 0 5.450 5.440 5.450 5.430 5.620 9,527,000 52,455,890 5.5060 3.081 3.076 3.081 3.070 3.177 16,850,671 3.1130 -1.27%
2012-07-13 0 5.520 5.510 5.520 5.420 5.600 12,145,844 67,268,254 5.5384 3.121 3.115 3.121 3.064 3.166 21,482,694 3.1313 1.10%
2012-07-12 0 5.460 5.450 5.460 5.430 5.600 13,390,000 73,409,610 5.4824 3.087 3.081 3.087 3.070 3.166 23,683,267 3.0996 -2.67%
2012-07-11 0 5.610 5.610 5.620 5.380 5.610 18,939,300 105,148,428 5.5519 3.172 3.172 3.177 3.042 3.172 33,498,469 3.1389 2.75%
2012-07-10 0 5.460 5.450 5.460 5.320 5.460 11,802,700 63,489,871 5.3793 3.087 3.081 3.087 3.008 3.087 20,875,765 3.0413 2.25%
2012-07-09 0 5.340 5.320 5.360 5.320 5.690 18,646,000 100,909,048 5.4118 3.019 3.008 3.030 3.008 3.217 32,979,701 3.0597 -5.49%
2012-07-06 0 5.650 5.630 5.650 5.600 5.740 19,015,074 107,211,133 5.6382 3.194 3.183 3.194 3.166 3.245 33,632,493 3.1877 -0.88%
2012-07-05 0 5.700 5.690 5.700 5.530 5.780 18,286,000 102,766,890 5.6200 3.223 3.217 3.223 3.127 3.268 32,342,959 3.1774 -1.21%
2012-07-04 0 5.770 5.750 5.770 5.730 5.950 10,998,200 63,516,307 5.7752 3.262 3.251 3.262 3.240 3.364 19,452,824 3.2651 -2.04%
2012-07-03 0 5.890 5.880 5.890 5.870 6.050 8,161,142 48,189,680 5.9048 3.330 3.324 3.330 3.319 3.421 14,434,840 3.3384 -1.67%
2012-06-29 0 5.990 5.960 5.980 5.900 6.000 16,164,936 96,258,955 5.9548 3.387 3.370 3.381 3.336 3.392 28,591,374 3.3667 1.53%
2012-06-28 0 5.900 5.890 5.910 5.790 5.910 11,870,667 69,759,196 5.8766 3.336 3.330 3.341 3.274 3.341 20,995,980 3.3225 1.37%
2012-06-27 0 5.820 5.820 5.830 5.740 5.860 7,937,943 46,149,954 5.8138 3.291 3.291 3.296 3.245 3.313 14,040,062 3.2870 1.22%
2012-06-26 0 5.750 5.740 5.750 5.620 5.760 8,722,000 49,769,012 5.7061 3.251 3.245 3.251 3.177 3.257 15,426,845 3.2261 1.41%
2012-06-25 0 5.670 5.660 5.680 5.650 5.790 7,141,700 40,755,501 5.7067 3.206 3.200 3.211 3.194 3.274 12,631,724 3.2264 -1.73%
2012-06-22 0 5.770 5.760 5.780 5.700 5.850 4,683,500 27,082,164 5.7825 3.262 3.257 3.268 3.223 3.307 8,283,837 3.2693 -1.54%
2012-06-21 0 5.860 5.860 5.870 5.740 5.940 7,005,977 40,909,460 5.8392 3.313 3.313 3.319 3.245 3.358 12,391,667 3.3014 -0.68%
2012-06-20 0 5.900 5.900 5.920 5.870 5.980 10,161,577 60,059,559 5.9105 3.336 3.336 3.347 3.319 3.381 17,973,065 3.3416 -0.34%
2012-06-19 0 5.920 5.920 5.930 5.850 5.940 13,666,978 80,545,447 5.8934 3.347 3.347 3.353 3.307 3.358 24,173,166 3.3320 1.37%
2012-06-18 0 5.840 5.840 5.850 5.800 5.910 16,473,000 96,460,755 5.8557 3.302 3.302 3.307 3.279 3.341 29,136,255 3.3107 2.46%
2012-06-15 0 5.700 5.660 5.730 5.580 5.740 12,221,000 69,174,596 5.6603 3.223 3.200 3.240 3.155 3.245 21,615,624 3.2002 2.33%
2012-06-14 0 5.570 5.570 5.580 5.550 5.770 11,913,400 66,921,190 5.6173 3.149 3.149 3.155 3.138 3.262 21,071,563 3.1759 -2.96%
2012-06-13 0 5.740 5.730 5.740 5.700 5.810 6,051,586 34,743,894 5.7413 3.245 3.240 3.245 3.223 3.285 10,703,609 3.2460 0.70%
2012-06-12 0 5.700 5.690 5.700 5.660 5.810 10,686,056 61,122,060 5.7198 3.223 3.217 3.223 3.200 3.285 18,900,726 3.2338 -2.06%
2012-06-11 0 5.820 5.820 5.840 5.780 5.890 7,068,131 41,146,406 5.8214 3.291 3.291 3.302 3.268 3.330 12,501,601 3.2913 2.11%
2012-06-08 0 5.700 5.690 5.700 5.610 5.800 10,807,200 61,712,995 5.7104 3.223 3.217 3.223 3.172 3.279 19,114,997 3.2285 1.97%
2012-06-07 0 5.590 5.570 5.610 5.560 5.730 8,442,000 47,781,116 5.6599 3.160 3.149 3.172 3.144 3.240 14,931,601 3.2000 0.36%
2012-06-06 0 5.570 5.570 5.590 5.560 5.690 7,532,748 42,332,492 5.6198 3.149 3.149 3.160 3.144 3.217 13,323,382 3.1773 0.54%
2012-06-05 0 5.540 5.500 5.540 5.450 5.600 10,268,400 56,596,700 5.5117 3.132 3.110 3.132 3.081 3.166 18,162,006 3.1162 1.09%
2012-06-04 0 5.480 5.440 5.450 5.450 5.610 18,104,934 99,505,086 5.4960 3.098 3.076 3.081 3.081 3.172 32,022,703 3.1073 -4.53%
2012-06-01 0 5.740 5.710 5.740 5.610 5.940 13,415,553 77,849,589 5.8029 3.245 3.228 3.245 3.172 3.358 23,728,463 3.2809 -0.17%
2012-05-31 0 5.970 5.970 6.010 5.910 6.100 23,330,322 139,296,208 5.9706 3.251 3.251 3.272 3.218 3.321 42,846,748 3.2510 -3.24%
2012-05-30 0 6.170 6.170 6.190 6.140 6.250 11,228,300 69,339,906 6.1755 3.360 3.360 3.370 3.343 3.403 20,621,067 3.3626 -1.91%
2012-05-29 0 6.290 6.280 6.290 6.020 6.300 15,231,710 94,842,310 6.2266 3.425 3.419 3.425 3.278 3.430 27,973,435 3.3904 2.78%
2012-05-28 0 6.120 6.100 6.110 5.910 6.160 8,275,000 50,234,085 6.0706 3.332 3.321 3.327 3.218 3.354 15,197,254 3.3055 1.32%
2012-05-25 0 6.040 6.010 6.050 5.910 6.150 15,611,954 93,892,179 6.0141 3.289 3.272 3.294 3.218 3.349 28,671,763 3.2747 -0.66%
2012-05-24 0 6.080 6.080 6.110 6.060 6.270 20,072,043 123,113,605 6.1336 3.311 3.311 3.327 3.300 3.414 36,862,833 3.3398 -1.62%
2012-05-23 0 6.180 6.160 6.180 6.000 6.200 19,403,500 118,349,430 6.0994 3.365 3.354 3.365 3.267 3.376 35,635,036 3.3212 0.49%
2012-05-22 0 6.150 6.130 6.160 5.920 6.170 39,020,939 236,783,736 6.0681 3.349 3.338 3.354 3.223 3.360 71,662,977 3.3041 6.22%
2012-05-21 0 5.790 5.780 5.790 5.450 5.870 23,249,000 133,170,835 5.7280 3.153 3.147 3.153 2.968 3.196 42,697,398 3.1189 6.83%
2012-05-18 0 5.420 5.430 5.440 5.250 5.490 9,511,000 50,920,620 5.3539 2.951 2.957 2.962 2.859 2.989 17,467,201 2.9152 -0.18%
2012-05-17 0 5.430 5.440 5.470 5.380 5.640 15,703,000 86,528,870 5.5103 2.957 2.962 2.978 2.929 3.071 28,838,971 3.0004 0.37%
2012-05-16 0 5.410 5.400 5.420 5.390 5.670 13,132,000 71,841,822 5.4707 2.946 2.940 2.951 2.935 3.087 24,117,262 2.9789 -5.75%
2012-05-15 0 5.740 5.730 5.750 5.430 5.780 16,855,240 94,019,472 5.5781 3.125 3.120 3.131 2.957 3.147 30,955,090 3.0373 1.77%
2012-05-14 0 5.640 5.610 5.640 5.600 5.780 16,098,904 91,277,061 5.6698 3.071 3.055 3.071 3.049 3.147 29,566,059 3.0872 -1.40%
2012-05-11 0 5.720 5.690 5.720 5.630 5.750 12,022,000 68,414,545 5.6908 3.115 3.098 3.115 3.066 3.131 22,078,718 3.0987 -0.52%
2012-05-10 0 5.750 5.740 5.750 5.580 5.780 12,005,000 68,001,888 5.6645 3.131 3.125 3.131 3.038 3.147 22,047,497 3.0843 -0.52%
2012-05-09 0 5.780 5.780 5.790 5.640 5.900 18,716,000 107,547,175 5.7463 3.147 3.147 3.153 3.071 3.213 34,372,425 3.1289 -3.83%
2012-05-08 0 6.010 6.000 6.010 5.920 6.020 11,373,800 68,163,295 5.9930 3.272 3.267 3.272 3.223 3.278 20,888,282 3.2632 1.69%
2012-05-07 0 5.910 5.890 5.930 5.890 6.040 14,082,732 83,778,061 5.9490 3.218 3.207 3.229 3.207 3.289 25,863,306 3.2393 -3.90%
2012-05-04 0 6.150 6.150 6.170 6.100 6.190 9,576,280 58,731,096 6.1330 3.349 3.349 3.360 3.321 3.370 17,587,089 3.3394 -0.49%
2012-05-03 0 6.180 6.170 6.180 6.110 6.230 17,036,000 104,831,991 6.1536 3.365 3.360 3.365 3.327 3.392 31,287,061 3.3507 -0.48%
2012-05-02 0 6.210 6.200 6.210 6.140 6.330 22,990,630 142,685,020 6.2062 3.381 3.376 3.381 3.343 3.447 42,222,895 3.3793 -0.80%
2012-04-30 0 6.260 6.260 6.270 6.110 6.310 17,133,195 106,421,106 6.2114 3.409 3.409 3.414 3.327 3.436 31,465,562 3.3821 1.95%
2012-04-27 0 6.140 6.130 6.140 6.120 6.300 24,708,200 153,513,329 6.2131 3.343 3.338 3.343 3.332 3.430 45,377,257 3.3830 -3.00%
2012-04-26 0 6.330 6.330 6.340 6.010 6.350 52,312,000 324,377,360 6.2008 3.447 3.447 3.452 3.272 3.458 96,072,359 3.3764 7.11%
2012-04-25 0 5.910 5.900 5.910 5.890 5.970 7,468,000 44,278,103 5.9290 3.218 3.213 3.218 3.207 3.251 13,715,178 3.2284 0.68%
2012-04-24 0 5.870 5.860 5.870 5.720 5.960 7,944,484 46,344,968 5.8336 3.196 3.191 3.196 3.115 3.245 14,590,253 3.1764 0.17%
2012-04-23 0 5.860 5.840 5.860 5.800 6.000 15,092,000 89,353,948 5.9206 3.191 3.180 3.191 3.158 3.267 27,716,854 3.2238 0.51%
2012-04-20 0 5.830 5.820 5.830 5.800 5.970 11,331,143 66,570,171 5.8750 3.174 3.169 3.174 3.158 3.251 20,809,941 3.1990 -0.34%
2012-04-19 0 5.850 5.830 5.840 5.760 5.970 12,955,550 75,758,291 5.8476 3.185 3.174 3.180 3.136 3.251 23,793,207 3.1840 -1.18%
2012-04-18 0 5.920 5.910 5.920 5.680 5.970 40,075,090 234,318,486 5.8470 3.223 3.218 3.223 3.093 3.251 73,598,953 3.1837 5.71%
2012-04-17 0 5.600 5.630 5.640 5.550 5.740 13,018,000 73,540,920 5.6492 3.049 3.066 3.071 3.022 3.125 23,907,898 3.0760 -0.36%
2012-04-16 0 5.620 5.610 5.620 5.430 5.640 11,934,643 66,229,036 5.5493 3.060 3.055 3.060 2.957 3.071 21,918,285 3.0216 2.18%
2012-04-13 0 5.500 5.510 5.520 5.370 5.540 11,798,000 64,821,858 5.4943 2.995 3.000 3.006 2.924 3.017 21,667,336 2.9917 2.04%
2012-04-12 0 5.390 5.360 5.400 5.210 5.400 7,819,273 41,822,046 5.3486 2.935 2.919 2.940 2.837 2.940 14,360,300 2.9123 2.67%
2012-04-11 0 5.250 5.230 5.270 5.180 5.270 5,184,995 27,148,955 5.2361 2.859 2.848 2.870 2.821 2.870 9,522,379 2.8511 -0.76%
2012-04-10 0 5.290 5.280 5.320 5.270 5.420 8,651,000 46,010,690 5.3185 2.880 2.875 2.897 2.870 2.951 15,887,788 2.8960 -2.94%
2012-04-05 0 5.450 5.440 5.460 5.260 5.500 11,654,559 63,371,498 5.4375 2.968 2.962 2.973 2.864 2.995 21,403,903 2.9607 0.37%
2012-04-03 0 5.430 5.420 5.430 5.230 5.500 15,798,600 84,878,188 5.3725 2.957 2.951 2.957 2.848 2.995 29,014,543 2.9254 3.23%
2012-04-02 0 5.260 5.230 5.260 5.130 5.390 9,472,000 49,995,925 5.2783 2.864 2.848 2.864 2.793 2.935 17,395,576 2.8741 -0.75%
2012-03-30 0 5.300 5.300 5.310 5.170 5.320 12,027,100 63,201,553 5.2549 2.886 2.886 2.891 2.815 2.897 22,088,084 2.8613 2.51%
2012-03-29 0 5.170 5.170 5.220 5.130 5.300 9,169,660 47,567,063 5.1874 2.815 2.815 2.842 2.793 2.886 16,840,321 2.8246 -2.82%
2012-03-28 0 5.320 5.280 5.320 5.250 5.380 10,050,900 53,384,718 5.3114 2.897 2.875 2.897 2.859 2.929 18,458,741 2.8921 -1.30%
2012-03-27 0 5.390 5.370 5.400 5.200 5.400 8,074,400 43,039,149 5.3303 2.935 2.924 2.940 2.831 2.940 14,828,847 2.9024 4.46%
2012-03-26 0 5.160 5.160 5.180 5.140 5.270 8,475,000 44,012,499 5.1932 2.810 2.810 2.821 2.799 2.870 15,564,560 2.8277 -0.58%
2012-03-23 0 5.190 5.170 5.200 5.070 5.220 13,185,077 67,942,662 5.1530 2.826 2.815 2.831 2.761 2.842 24,214,740 2.8058 0.00%
2012-03-22 0 5.190 5.190 5.210 5.050 5.250 13,940,000 72,443,694 5.1968 2.826 2.826 2.837 2.750 2.859 25,601,175 2.8297 2.17%
2012-03-21 0 5.080 5.070 5.080 4.990 5.190 11,124,000 56,614,795 5.0894 2.766 2.761 2.766 2.717 2.826 20,429,518 2.7712 0.40%
2012-03-20 0 5.060 5.050 5.060 5.040 5.300 18,431,000 94,542,920 5.1296 2.755 2.750 2.755 2.744 2.886 33,849,015 2.7931 -3.98%
2012-03-19 0 5.270 5.270 5.280 5.250 5.420 11,216,000 59,600,033 5.3138 2.870 2.870 2.875 2.859 2.951 20,598,478 2.8934 -0.94%
2012-03-16 0 5.320 5.320 5.330 5.300 5.430 6,342,298 33,910,927 5.3468 2.897 2.897 2.902 2.886 2.957 11,647,797 2.9114 -1.12%
2012-03-15 0 5.380 5.380 5.390 5.350 5.580 5,786,800 31,417,509 5.4292 2.929 2.929 2.935 2.913 3.038 10,627,610 2.9562 -1.65%
2012-03-14 0 5.470 5.470 5.480 5.440 5.620 10,740,000 59,477,007 5.5379 2.978 2.978 2.984 2.962 3.060 19,724,292 3.0154 -0.55%
2012-03-13 0 5.500 5.500 5.510 5.430 5.550 8,363,000 45,896,711 5.4881 2.995 2.995 3.000 2.957 3.022 15,358,869 2.9883 1.48%
2012-03-12 0 5.420 5.400 5.420 5.290 5.750 28,673,194 154,575,297 5.3909 2.951 2.940 2.951 2.880 3.131 52,659,072 2.9354 -4.07%
2012-03-09 0 5.650 5.640 5.650 5.550 5.720 10,202,300 57,495,626 5.6356 3.076 3.071 3.076 3.022 3.115 18,736,791 3.0686 2.36%
2012-03-08 0 5.520 5.500 5.510 5.450 5.610 12,078,001 66,718,478 5.5240 3.006 2.995 3.000 2.968 3.055 22,181,565 3.0078 2.41%
2012-03-07 0 5.390 5.390 5.400 5.300 5.470 25,797,407 138,880,385 5.3835 2.935 2.935 2.940 2.886 2.978 47,377,614 2.9314 -1.82%
2012-03-06 0 5.490 5.480 5.490 5.480 5.770 15,454,262 86,017,302 5.5659 2.989 2.984 2.989 2.984 3.142 28,382,157 3.0307 -4.85%
2012-03-05 0 5.770 5.750 5.760 5.750 6.080 21,250,000 123,963,329 5.8336 3.142 3.131 3.136 3.131 3.311 39,026,182 3.1764 -4.79%
2012-03-02 0 6.060 6.060 6.070 5.950 6.090 9,451,000 56,915,580 6.0222 3.300 3.300 3.305 3.240 3.316 17,357,009 3.2791 2.36%
2012-03-01 0 5.920 5.920 5.930 5.900 6.050 10,617,100 63,532,244 5.9840 3.223 3.223 3.229 3.213 3.294 19,498,582 3.2583 -2.79%
2012-02-29 0 6.090 6.050 6.090 5.880 6.110 17,318,000 104,265,775 6.0207 3.316 3.294 3.316 3.202 3.327 31,804,961 3.2783 1.84%
2012-02-28 0 5.980 5.980 5.990 5.850 6.050 12,876,900 76,440,980 5.9363 3.256 3.256 3.262 3.185 3.294 23,648,764 3.2323 0.34%
2012-02-27 0 5.960 5.960 5.980 5.940 6.250 15,587,400 95,355,605 6.1175 3.245 3.245 3.256 3.234 3.403 28,626,669 3.3310 -2.30%
2012-02-24 0 6.100 6.090 6.100 5.790 6.120 23,110,300 139,011,003 6.0151 3.321 3.316 3.321 3.153 3.332 42,442,672 3.2753 5.17%
2012-02-23 0 5.800 5.790 5.800 5.760 5.980 15,881,695 92,493,941 5.8239 3.158 3.153 3.158 3.136 3.256 29,167,149 3.1712 -3.81%
2012-02-22 0 6.030 6.020 6.030 5.900 6.080 9,409,000 56,254,900 5.9788 3.283 3.278 3.283 3.213 3.311 17,279,875 3.2555 0.67%
2012-02-21 0 5.990 5.970 6.000 5.850 6.030 7,789,500 46,193,900 5.9303 3.262 3.251 3.267 3.185 3.283 14,305,621 3.2291 1.01%
2012-02-20 0 5.930 5.910 5.930 5.900 6.190 22,348,820 135,733,555 6.0734 3.229 3.218 3.229 3.213 3.370 41,044,194 3.3070 -1.33%
2012-02-17 0 6.010 5.980 6.010 5.900 6.100 30,758,020 184,014,056 5.9826 3.272 3.256 3.272 3.213 3.321 56,487,910 3.2576 1.18%
2012-02-16 0 5.940 5.920 5.940 5.570 5.980 30,412,700 176,603,143 5.8069 3.234 3.223 3.234 3.033 3.256 55,853,721 3.1619 4.39%
2012-02-15 0 5.690 5.660 5.690 5.310 5.700 29,877,000 165,882,120 5.5522 3.098 3.082 3.098 2.891 3.104 54,869,894 3.0232 5.76%
2012-02-14 0 5.380 5.370 5.390 5.360 5.550 13,352,265 72,146,489 5.4033 2.929 2.924 2.935 2.919 3.022 24,521,785 2.9421 -1.10%
2012-02-13 0 5.440 5.430 5.440 5.360 5.610 21,047,600 115,281,040 5.4772 2.962 2.957 2.962 2.919 3.055 38,654,469 2.9823 -1.81%
2012-02-10 0 5.540 5.570 5.580 5.410 5.790 21,023,265 117,206,350 5.5751 3.017 3.033 3.038 2.946 3.153 38,609,777 3.0357 -4.48%
2012-02-09 0 5.800 5.780 5.790 5.660 5.850 19,541,600 113,093,298 5.7873 3.158 3.147 3.153 3.082 3.185 35,888,661 3.1512 0.52%
2012-02-08 0 5.770 5.770 5.780 5.500 5.790 14,196,000 81,191,380 5.7193 3.142 3.142 3.147 2.995 3.153 26,071,326 3.1142 2.67%
2012-02-07 0 5.620 5.600 5.620 5.530 5.770 10,084,682 56,452,874 5.5979 3.060 3.049 3.060 3.011 3.142 18,520,783 3.0481 -1.92%
2012-02-06 0 5.730 5.720 5.730 5.550 5.780 31,729,180 179,889,876 5.6695 3.120 3.115 3.120 3.022 3.147 58,271,471 3.0871 4.56%
2012-02-03 0 5.480 5.470 5.480 5.390 5.530 9,602,623 52,513,138 5.4686 2.984 2.978 2.984 2.935 3.011 17,635,469 2.9777 -0.36%
2012-02-02 0 5.500 5.480 5.510 5.260 5.510 18,625,100 100,825,998 5.4134 2.995 2.984 3.000 2.864 3.000 34,205,484 2.9477 5.57%
2012-02-01 0 5.210 5.200 5.210 5.080 5.250 8,283,203 42,908,817 5.1802 2.837 2.831 2.837 2.766 2.859 15,212,319 2.8207 1.96%
2012-01-31 0 5.110 5.110 5.120 5.030 5.350 27,048,000 139,049,535 5.1408 2.782 2.782 2.788 2.739 2.913 49,674,361 2.7992 -2.29%
2012-01-30 0 5.230 5.200 5.220 5.150 5.520 11,814,800 62,408,825 5.2823 2.848 2.831 2.842 2.804 3.006 21,698,190 2.8762 -5.42%
2012-01-27 0 5.530 5.530 5.540 5.380 5.540 20,473,362 112,301,262 5.4852 3.011 3.011 3.017 2.929 3.017 37,599,866 2.9867 0.73%
2012-01-26 0 5.490 5.480 5.490 5.160 5.530 31,653,005 168,981,640 5.3386 2.989 2.984 2.989 2.810 3.011 58,131,573 2.9069 6.19%
2012-01-20 0 5.170 5.150 5.170 5.080 5.190 18,293,000 93,685,638 5.1214 2.815 2.804 2.815 2.766 2.826 33,595,574 2.7886 1.37%
2012-01-19 0 5.100 5.090 5.100 4.950 5.160 20,620,714 105,153,567 5.0994 2.777 2.772 2.777 2.695 2.810 37,870,482 2.7767 2.20%
2012-01-18 0 4.990 4.980 4.990 4.800 5.010 26,220,000 129,701,695 4.9467 2.717 2.712 2.717 2.614 2.728 48,153,717 2.6935 3.96%
2012-01-17 0 4.800 4.780 4.800 4.620 4.800 11,327,100 53,639,399 4.7355 2.614 2.603 2.614 2.516 2.614 20,802,516 2.5785 3.90%
2012-01-16 0 4.620 4.610 4.620 4.480 4.650 11,755,000 53,837,845 4.5800 2.516 2.510 2.516 2.439 2.532 21,588,366 2.4938 0.22%
2012-01-13 0 4.610 4.600 4.610 4.550 4.700 25,314,800 117,242,587 4.6314 2.510 2.505 2.510 2.478 2.559 46,491,294 2.5218 0.00%
2012-01-12 0 4.610 4.600 4.640 4.510 4.730 16,670,280 76,965,684 4.6169 2.510 2.505 2.527 2.456 2.576 30,615,406 2.5140 1.32%
2012-01-11 0 4.550 4.540 4.550 4.410 4.560 12,618,800 56,755,469 4.4977 2.478 2.472 2.478 2.401 2.483 23,174,757 2.4490 2.25%
2012-01-10 0 4.450 4.440 4.450 4.260 4.460 12,665,500 55,656,361 4.3943 2.423 2.418 2.423 2.320 2.428 23,260,523 2.3927 3.49%
2012-01-09 0 4.300 4.300 4.320 4.050 4.320 13,392,000 56,219,009 4.1980 2.341 2.341 2.352 2.205 2.352 24,594,759 2.2858 4.12%
2012-01-06 0 4.130 4.130 4.150 4.090 4.310 13,658,800 56,807,985 4.1591 2.249 2.249 2.260 2.227 2.347 25,084,744 2.2646 -3.95%
2012-01-05 0 4.300 4.290 4.300 4.240 4.440 25,485,355 110,251,231 4.3261 2.341 2.336 2.341 2.309 2.418 46,804,523 2.3556 1.90%
2012-01-04 0 4.220 4.220 4.230 4.170 4.540 25,416,091 108,654,899 4.2750 2.298 2.298 2.303 2.271 2.472 46,677,317 2.3278 -6.22%
2012-01-03 0 4.500 4.490 4.500 4.460 4.550 7,174,402 32,241,103 4.4939 2.450 2.445 2.450 2.428 2.478 13,175,977 2.4470 1.35%
2011-12-30 0 4.440 4.430 4.440 4.400 4.500 14,288,902 63,298,250 4.4299 2.418 2.412 2.418 2.396 2.450 26,241,943 2.4121 0.23%
2011-12-29 0 4.430 4.430 4.440 4.400 4.560 31,898,481 142,889,975 4.4795 2.412 2.412 2.418 2.396 2.483 58,582,397 2.4391 -2.85%
2011-12-28 0 4.560 4.550 4.560 4.520 5.000 62,797,201 294,175,564 4.6845 2.483 2.478 2.483 2.461 2.723 115,328,706 2.5508 -11.63%
2011-12-23 0 5.160 5.150 5.160 5.150 5.290 19,070,000 99,322,890 5.2083 2.810 2.804 2.810 2.804 2.880 35,022,555 2.8360 -0.58%
2011-12-22 0 5.190 5.180 5.190 5.080 5.210 10,552,896 54,623,514 5.1762 2.826 2.821 2.826 2.766 2.837 19,380,670 2.8185 0.00%
2011-12-21 0 5.190 5.190 5.200 5.160 5.220 12,537,557 65,132,801 5.1950 2.826 2.826 2.831 2.810 2.842 23,025,552 2.8287 2.57%
2011-12-20 0 5.060 5.060 5.080 5.000 5.170 12,765,700 65,108,537 5.1003 2.755 2.755 2.766 2.723 2.815 23,444,543 2.7771 0.60%
2011-12-19 0 5.030 5.030 5.050 4.990 5.210 15,913,000 80,444,540 5.0553 2.739 2.739 2.750 2.717 2.837 29,224,642 2.7526 -6.33%
2011-12-16 0 5.370 5.360 5.370 4.830 5.500 12,770,368 64,963,662 5.0871 2.924 2.919 2.924 2.630 2.995 23,453,116 2.7699 11.18%
2011-12-15 0 4.830 4.820 4.830 4.800 4.990 8,915,240 43,471,395 4.8761 2.630 2.625 2.630 2.614 2.717 16,373,072 2.6551 -3.40%
2011-12-14 0 5.000 4.970 4.990 4.960 5.070 8,898,000 44,509,130 5.0021 2.723 2.706 2.717 2.701 2.761 16,341,410 2.7237 -0.99%
2011-12-13 0 5.050 5.040 5.050 4.950 5.140 11,395,681 57,292,928 5.0276 2.750 2.744 2.750 2.695 2.799 20,928,467 2.7376 -0.98%
2011-12-12 0 5.100 5.100 5.130 5.060 5.290 8,427,000 43,354,937 5.1448 2.777 2.777 2.793 2.755 2.880 15,476,406 2.8014 -0.58%
2011-12-09 0 5.130 5.130 5.140 5.000 5.210 14,675,835 75,511,450 5.1453 2.793 2.793 2.799 2.723 2.837 26,952,556 2.8016 -1.35%
2011-12-08 0 5.200 5.190 5.200 5.180 5.320 8,581,600 44,748,727 5.2145 2.831 2.826 2.831 2.821 2.897 15,760,333 2.8393 -2.26%
2011-12-07 0 5.320 5.290 5.310 5.170 5.320 20,420,500 107,443,548 5.2616 2.897 2.880 2.891 2.815 2.897 37,502,784 2.8649 1.53%
2011-12-06 0 5.240 5.240 5.250 5.190 5.360 22,035,000 116,085,784 5.2682 2.853 2.853 2.859 2.826 2.919 40,467,855 2.8686 -0.57%
2011-12-05 0 5.270 5.270 5.290 5.120 5.300 12,445,900 65,137,694 5.2337 2.870 2.870 2.880 2.788 2.886 22,857,222 2.8498 1.74%
2011-12-02 0 5.180 5.180 5.190 5.040 5.320 16,221,000 83,999,707 5.1785 2.821 2.821 2.826 2.744 2.897 29,790,292 2.8197 0.00%
2011-12-01 0 5.180 5.160 5.180 4.920 5.180 45,813,890 232,100,793 5.0662 2.821 2.810 2.821 2.679 2.821 84,138,410 2.7586 10.68%
2011-11-30 0 4.680 4.660 4.690 4.650 4.860 9,876,150 46,613,984 4.7199 2.548 2.537 2.554 2.532 2.646 18,137,808 2.5700 -2.50%
2011-11-29 0 4.800 4.780 4.790 4.690 4.880 8,474,000 40,749,294 4.8087 2.614 2.603 2.608 2.554 2.657 15,562,723 2.6184 2.13%
2011-11-28 0 4.700 4.680 4.700 4.620 4.720 4,442,893 20,843,427 4.6914 2.559 2.548 2.559 2.516 2.570 8,159,489 2.5545 3.30%
2011-11-25 0 4.550 4.550 4.560 4.500 4.700 9,572,000 43,754,410 4.5711 2.478 2.478 2.483 2.450 2.559 17,579,229 2.4890 -3.40%
2011-11-24 0 4.710 4.710 4.720 4.420 4.780 19,893,104 92,269,553 4.6383 2.565 2.565 2.570 2.407 2.603 36,534,207 2.5256 2.61%
2011-11-23 0 4.590 4.580 4.590 4.580 4.780 9,786,400 45,387,699 4.6378 2.499 2.494 2.499 2.494 2.603 17,972,980 2.5253 -4.97%
2011-11-22 0 4.830 4.830 4.840 4.560 4.850 13,363,346 63,283,463 4.7356 2.630 2.630 2.635 2.483 2.641 24,542,135 2.5786 3.87%
2011-11-21 0 4.650 4.650 4.660 4.630 4.750 18,272,000 85,104,373 4.6576 2.532 2.532 2.537 2.521 2.586 33,557,007 2.5361 -2.72%
2011-11-18 0 4.780 4.770 4.780 4.750 4.970 16,463,700 79,545,802 4.8316 2.603 2.597 2.603 2.586 2.706 30,236,017 2.6308 -3.04%
2011-11-17 0 4.930 4.930 4.960 4.820 5.100 11,750,000 58,526,440 4.9810 2.684 2.684 2.701 2.625 2.777 21,579,183 2.7122 -1.79%
2011-11-16 0 5.020 5.010 5.030 4.940 5.270 18,089,536 91,167,289 5.0398 2.733 2.728 2.739 2.690 2.870 33,221,907 2.7442 -3.28%
2011-11-15 0 5.190 5.190 5.200 5.050 5.200 16,999,843 87,114,746 5.1244 2.826 2.826 2.831 2.750 2.831 31,220,657 2.7903 0.00%
2011-11-14 0 5.190 5.160 5.180 4.890 5.240 39,687,000 201,566,844 5.0789 2.826 2.810 2.821 2.663 2.853 72,886,216 2.7655 7.23%
2011-11-11 0 4.840 4.840 4.850 4.710 4.940 29,334,500 142,563,500 4.8599 2.635 2.635 2.641 2.565 2.690 53,873,578 2.6463 4.76%
2011-11-10 0 4.620 4.600 4.620 4.520 4.680 19,451,000 89,817,530 4.6176 2.516 2.505 2.516 2.461 2.548 35,722,271 2.5143 -3.75%
2011-11-09 0 4.800 4.800 4.810 4.750 4.930 18,774,000 90,472,625 4.8190 2.614 2.614 2.619 2.586 2.684 34,478,943 2.6240 2.35%
2011-11-08 0 4.690 4.690 4.700 4.680 5.080 30,205,000 145,807,074 4.8272 2.554 2.554 2.559 2.548 2.766 55,472,274 2.6285 -6.20%
2011-11-07 0 5.000 4.990 5.000 4.820 5.180 25,864,344 129,931,527 5.0236 2.723 2.717 2.723 2.625 2.821 47,500,546 2.7354 1.42%
2011-11-04 0 4.930 4.900 4.910 4.870 5.400 58,207,000 298,407,525 5.1267 2.684 2.668 2.674 2.652 2.940 106,898,681 2.7915 -3.52%
2011-11-03 0 5.110 5.100 5.110 5.080 5.440 59,939,534 313,981,737 5.2383 2.782 2.777 2.782 2.766 2.962 110,080,525 2.8523 -4.66%
2011-11-02 0 5.360 5.350 5.370 4.790 5.420 87,369,857 455,481,317 5.2133 2.919 2.913 2.924 2.608 2.951 160,457,033 2.8386 7.20%
2011-11-01 0 5.000 5.000 5.010 4.600 5.250 72,796,000 368,032,843 5.0557 2.723 2.723 2.728 2.505 2.859 133,691,762 2.7528 6.38%
2011-10-31 0 4.700 4.710 4.750 4.660 5.230 43,318,709 211,646,360 4.8858 2.559 2.565 2.586 2.537 2.848 79,555,945 2.6603 -10.13%
2011-10-28 0 5.230 5.220 5.230 5.000 5.550 115,177,720 606,880,925 5.2691 2.848 2.842 2.848 2.723 3.022 211,526,902 2.8690 4.81%
2011-10-27 0 4.990 4.970 4.980 4.500 5.000 109,090,600 519,711,658 4.7640 2.717 2.706 2.712 2.450 2.723 200,347,747 2.5940 14.19%
2011-10-26 0 4.370 4.300 4.310 3.670 4.400 69,600,900 288,657,566 4.1473 2.379 2.341 2.347 1.998 2.396 127,823,877 2.2582 14.10%
2011-10-25 0 3.830 3.820 3.830 3.750 3.920 30,649,339 117,064,580 3.8195 2.085 2.080 2.085 2.042 2.134 56,288,315 2.0797 2.13%
2011-10-24 0 3.750 3.730 3.740 3.380 3.820 29,277,000 105,789,126 3.6134 2.042 2.031 2.036 1.840 2.080 53,767,978 1.9675 14.33%
2011-10-21 0 3.280 3.280 3.290 3.280 3.580 22,600,000 75,979,430 3.3619 1.786 1.786 1.791 1.786 1.949 41,505,492 1.8306 -4.37%
2011-10-20 0 3.430 3.430 3.440 3.300 3.510 14,495,000 48,999,660 3.3805 1.868 1.868 1.873 1.797 1.911 26,620,447 1.8407 -3.38%
2011-10-19 0 3.550 3.530 3.560 3.520 3.720 25,862,000 93,649,120 3.6211 1.933 1.922 1.938 1.917 2.026 47,496,241 1.9717 0.57%
2011-10-18 0 3.530 3.520 3.530 3.520 3.740 25,173,900 90,710,794 3.6034 1.922 1.917 1.922 1.917 2.036 46,232,527 1.9621 -10.86%
2011-10-17 0 3.960 3.950 3.970 3.830 4.070 34,971,000 137,216,221 3.9237 2.156 2.151 2.162 2.085 2.216 64,225,158 2.1365 3.66%
2011-10-14 0 3.820 3.810 3.820 3.760 4.100 60,317,911 234,971,178 3.8955 2.080 2.075 2.080 2.047 2.232 110,775,425 2.1211 -4.50%
2011-10-13 0 4.000 3.990 4.000 3.580 4.110 83,584,010 312,287,522 3.7362 2.178 2.173 2.178 1.949 2.238 153,504,226 2.0344 16.28%
2011-10-12 0 3.440 3.440 3.450 3.020 3.460 60,365,550 197,161,462 3.2661 1.873 1.873 1.879 1.644 1.884 110,862,915 1.7784 14.29%
2011-10-11 0 3.010 3.000 3.010 2.780 3.020 30,580,000 89,307,208 2.9204 1.639 1.634 1.639 1.514 1.644 56,160,972 1.5902 12.73%
2011-10-10 0 2.670 2.660 2.670 2.600 2.830 15,999,000 42,799,065 2.6751 1.454 1.448 1.454 1.416 1.541 29,382,583 1.4566 -5.99%
2011-10-07 0 2.840 2.850 2.860 2.650 2.880 45,754,896 125,361,097 2.7398 1.546 1.552 1.557 1.443 1.568 84,030,066 1.4919 7.98%
2011-10-06 0 2.630 2.600 2.630 2.540 2.690 30,771,286 80,193,083 2.6061 1.432 1.416 1.432 1.383 1.465 56,512,273 1.4190 8.23%
2011-10-04 0 2.430 2.420 2.430 2.380 2.540 36,875,532 90,649,447 2.4583 1.323 1.318 1.323 1.296 1.383 67,722,881 1.3385 -0.82%
2011-10-03 0 2.450 2.440 2.450 2.440 2.660 26,283,613 66,754,464 2.5398 1.334 1.329 1.334 1.329 1.448 48,270,544 1.3829 -12.50%
2011-09-30 0 2.800 2.790 2.800 2.790 3.060 37,923,609 108,881,558 2.8711 1.525 1.519 1.525 1.519 1.666 69,647,702 1.5633 -9.09%
2011-09-28 0 3.080 3.070 3.080 2.930 3.180 36,232,000 110,184,235 3.0411 1.677 1.672 1.677 1.595 1.732 66,541,018 1.6559 -4.94%
2011-09-27 0 3.240 3.230 3.240 3.150 3.300 15,271,000 49,366,328 3.2327 1.764 1.759 1.764 1.715 1.797 28,045,592 1.7602 3.85%
2011-09-26 0 3.120 3.120 3.150 3.080 3.480 19,864,000 64,502,469 3.2472 1.699 1.699 1.715 1.677 1.895 36,480,757 1.7681 -10.09%
2011-09-23 0 3.470 3.470 3.490 3.300 3.490 34,889,000 120,065,460 3.4414 1.889 1.889 1.900 1.797 1.900 64,074,563 1.8738 -0.86%
2011-09-22 0 3.500 3.500 3.510 3.460 3.640 24,351,204 86,712,058 3.5609 1.906 1.906 1.911 1.884 1.982 44,721,625 1.9389 -7.16%
2011-09-21 0 3.770 3.770 3.790 3.430 3.790 42,498,000 156,121,177 3.6736 2.053 2.053 2.064 1.868 2.064 78,048,691 2.0003 3.01%
2011-09-20 0 3.660 3.650 3.660 3.620 3.800 6,199,000 22,728,866 3.6665 1.993 1.987 1.993 1.971 2.069 11,384,626 1.9965 -2.92%
2011-09-19 0 3.770 3.750 3.770 3.700 3.820 11,741,562 44,324,308 3.7750 2.053 2.042 2.053 2.015 2.080 21,563,686 2.0555 -1.82%
2011-09-16 0 3.840 3.830 3.840 3.770 3.890 19,727,000 75,737,043 3.8393 2.091 2.085 2.091 2.053 2.118 36,229,153 2.0905 2.95%
2011-09-15 0 3.730 3.700 3.750 3.670 3.800 9,462,728 35,389,435 3.7399 2.031 2.015 2.042 1.998 2.069 17,378,548 2.0364 1.36%
2011-09-14 0 3.680 3.680 3.690 3.500 3.800 12,752,800 46,328,359 3.6328 2.004 2.004 2.009 1.906 2.069 23,420,852 1.9781 -3.16%
2011-09-12 0 3.800 3.790 3.800 3.780 3.980 12,627,600 48,558,116 3.8454 2.069 2.064 2.069 2.058 2.167 23,190,918 2.0938 -5.47%
2011-09-09 0 4.020 4.010 4.020 3.950 4.060 5,898,900 23,614,738 4.0032 2.189 2.183 2.189 2.151 2.211 10,833,484 2.1798 -0.99%
2011-09-08 0 4.060 4.050 4.060 3.970 4.100 8,873,000 35,658,230 4.0187 2.211 2.205 2.211 2.162 2.232 16,295,497 2.1882 -0.98%
2011-09-07 0 4.100 4.080 4.100 4.000 4.110 7,063,923 28,677,134 4.0597 2.232 2.222 2.232 2.178 2.238 12,973,080 2.2105 0.49%
2011-09-06 0 4.080 4.070 4.080 3.900 4.190 19,114,757 76,817,366 4.0187 2.222 2.216 2.222 2.124 2.281 35,104,752 2.1882 -3.09%
2011-09-05 0 4.210 4.210 4.240 4.180 4.440 11,301,131 48,541,288 4.2953 2.292 2.292 2.309 2.276 2.418 20,754,823 2.3388 -5.39%
2011-09-02 0 4.450 4.440 4.460 4.420 4.560 10,236,000 45,841,270 4.4784 2.423 2.418 2.428 2.407 2.483 18,798,682 2.4385 -2.63%
2011-09-01 0 4.570 4.570 4.580 4.550 4.730 18,604,198 86,431,325 4.6458 2.488 2.488 2.494 2.478 2.576 34,167,097 2.5297 1.11%
2011-08-31 0 4.520 4.520 4.550 4.430 4.580 8,881,814 40,014,474 4.5052 2.461 2.461 2.478 2.412 2.494 16,311,684 2.4531 0.89%
2011-08-30 0 4.480 4.480 4.490 4.420 4.570 13,400,800 60,365,660 4.5046 2.439 2.439 2.445 2.407 2.488 24,610,921 2.4528 0.00%
2011-08-29 0 4.480 4.470 4.480 4.420 4.540 7,810,000 34,813,350 4.4575 2.439 2.434 2.439 2.407 2.472 14,343,270 2.4272 0.00%
2011-08-26 0 4.480 4.460 4.480 4.430 4.630 7,942,000 35,799,945 4.5077 2.439 2.428 2.439 2.412 2.521 14,585,691 2.4545 0.00%
2011-08-25 0 4.480 4.470 4.480 4.410 4.550 11,028,000 49,335,480 4.4737 2.439 2.434 2.439 2.401 2.478 20,253,211 2.4359 0.90%
2011-08-24 0 4.440 4.420 4.470 4.410 4.720 11,024,085 50,176,381 4.5515 2.418 2.407 2.434 2.401 2.570 20,246,021 2.4783 -3.90%
2011-08-23 0 4.620 4.610 4.630 4.450 4.630 12,996,666 58,906,954 4.5325 2.516 2.510 2.521 2.423 2.521 23,868,718 2.4680 1.99%
2011-08-22 0 4.530 4.530 4.550 4.410 4.770 13,990,000 63,693,480 4.5528 2.467 2.467 2.478 2.401 2.597 25,693,002 2.4790 -3.00%
2011-08-19 0 4.670 4.650 4.680 4.630 4.800 22,919,000 107,875,375 4.7068 2.543 2.532 2.548 2.521 2.614 42,091,344 2.5629 -4.30%
2011-08-18 0 4.880 4.870 4.880 4.750 5.020 35,659,000 173,866,191 4.8758 2.657 2.652 2.657 2.586 2.733 65,488,688 2.6549 2.95%
2011-08-17 0 4.740 4.730 4.740 4.690 4.920 19,149,218 91,923,558 4.8004 2.581 2.576 2.581 2.554 2.679 35,168,041 2.6138 -1.04%
2011-08-16 0 4.790 4.770 4.810 4.670 4.920 40,012,000 192,797,480 4.8185 2.608 2.597 2.619 2.543 2.679 73,483,087 2.6237 5.04%
2011-08-15 0 4.560 4.550 4.570 4.420 4.600 41,287,600 186,388,653 4.5144 2.483 2.478 2.488 2.407 2.505 75,825,760 2.4581 3.87%
2011-08-12 0 4.390 4.390 4.410 4.350 4.670 37,143,000 167,993,890 4.5229 2.390 2.390 2.401 2.369 2.543 68,214,093 2.4627 0.00%
2011-08-11 0 4.390 4.380 4.390 4.280 4.640 41,288,364 182,236,125 4.4137 2.390 2.385 2.390 2.330 2.527 75,827,163 2.4033 -7.58%
2011-08-10 0 4.750 4.740 4.750 4.740 5.060 17,045,949 83,682,937 4.9093 2.586 2.581 2.586 2.581 2.755 31,305,332 2.6731 -0.63%
2011-08-09 0 4.780 4.770 4.780 4.500 5.000 32,776,500 157,434,693 4.8033 2.603 2.597 2.603 2.450 2.723 60,194,901 2.6154 -3.63%
2011-08-08 0 4.960 4.950 4.960 4.650 5.050 42,536,154 203,869,915 4.7929 2.701 2.695 2.701 2.532 2.750 78,118,762 2.6097 -3.50%
2011-08-05 0 5.140 5.110 5.150 5.010 5.190 27,922,831 142,060,880 5.0876 2.799 2.782 2.804 2.728 2.826 51,281,011 2.7702 -4.10%
2011-08-04 0 5.360 5.350 5.360 5.160 5.450 25,112,370 133,612,457 5.3206 2.919 2.913 2.919 2.810 2.968 46,119,526 2.8971 3.28%
2011-08-03 0 5.190 5.180 5.190 5.080 5.270 38,386,000 198,917,780 5.1820 2.826 2.821 2.826 2.766 2.870 70,496,895 2.8217 -1.89%
2011-08-02 0 5.290 5.280 5.300 5.110 5.410 91,728,000 481,866,693 5.2532 2.880 2.875 2.886 2.782 2.946 168,460,877 2.8604 -2.40%
2011-08-01 0 5.420 5.410 5.420 5.410 5.760 44,927,000 247,247,265 5.5033 2.951 2.946 2.951 2.946 3.136 82,509,613 2.9966 -4.41%
2011-07-29 0 5.670 5.660 5.670 5.650 5.780 15,819,154 89,881,398 5.6818 3.087 3.082 3.087 3.076 3.147 29,052,291 3.0938 -1.90%
2011-07-28 0 5.780 5.770 5.780 5.640 5.800 40,532,000 232,029,860 5.7246 3.147 3.142 3.147 3.071 3.158 74,438,081 3.1171 -0.86%
2011-07-27 0 5.830 5.820 5.830 5.820 6.020 50,700,000 299,495,995 5.9072 3.174 3.169 3.174 3.169 3.278 93,111,879 3.2165 -1.19%
2011-07-26 0 5.900 5.900 5.910 5.820 6.140 100,050,514 596,894,373 5.9659 3.213 3.213 3.218 3.169 3.343 183,745,392 3.2485 -1.34%
2011-07-25 0 5.980 5.980 5.990 5.850 6.490 170,696,180 1,042,679,630 6.1084 3.256 3.256 3.262 3.185 3.534 313,488,009 3.3261 -13.96%
2011-07-22 0 6.950 6.990 7.000 6.860 7.000 7,750,000 53,812,140 6.9435 3.784 3.806 3.812 3.735 3.812 14,233,078 3.7808 1.46%
2011-07-21 0 6.850 6.870 6.890 6.800 6.890 5,122,977 34,989,552 6.8299 3.730 3.741 3.752 3.703 3.752 9,408,482 3.7189 0.88%
2011-07-20 0 6.790 6.790 6.800 6.500 6.820 17,052,900 113,622,309 6.6629 3.697 3.697 3.703 3.539 3.714 31,318,098 3.6280 4.14%
2011-07-19 0 6.520 6.520 6.530 6.320 6.530 13,053,800 83,753,554 6.4160 3.550 3.550 3.556 3.441 3.556 23,973,646 3.4936 -0.46%
2011-07-18 0 6.550 6.550 6.590 6.520 6.780 17,319,750 114,796,050 6.6280 3.567 3.567 3.588 3.550 3.692 31,808,175 3.6090 -2.96%
2011-07-15 0 6.750 6.740 6.760 6.730 7.050 24,478,000 166,867,070 6.8170 3.675 3.670 3.681 3.665 3.839 44,954,489 3.7119 -4.26%
2011-07-14 0 7.050 7.020 7.050 6.980 7.090 9,180,000 64,565,450 7.0333 3.839 3.822 3.839 3.801 3.861 16,859,311 3.8297 -0.56%
2011-07-13 0 7.090 7.060 7.090 6.980 7.120 14,135,000 99,654,910 7.0502 3.861 3.844 3.861 3.801 3.877 25,959,298 3.8389 1.00%
2011-07-12 0 7.020 6.980 7.020 6.950 7.190 10,580,000 74,216,770 7.0148 3.822 3.801 3.822 3.784 3.915 19,430,447 3.8196 -2.90%
2011-07-11 0 7.230 7.190 7.230 7.110 7.300 9,835,500 70,814,740 7.1999 3.937 3.915 3.937 3.871 3.975 18,063,154 3.9204 -1.36%
2011-07-08 0 7.330 7.320 7.340 7.280 7.480 13,196,000 96,655,009 7.3246 3.991 3.986 3.997 3.964 4.073 24,234,800 3.9883 -1.48%
2011-07-07 0 7.440 7.430 7.440 7.430 7.550 5,707,000 42,669,390 7.4767 4.051 4.046 4.051 4.046 4.111 10,481,055 4.0711 -0.40%
2011-07-06 0 7.470 7.460 7.470 7.370 7.560 13,844,418 103,154,698 7.4510 4.067 4.062 4.067 4.013 4.116 25,425,637 4.0571 0.00%
2011-07-05 0 7.470 7.460 7.470 7.380 7.580 13,470,639 100,744,077 7.4788 4.067 4.062 4.067 4.018 4.127 24,739,182 4.0722 0.67%
2011-07-04 0 7.420 7.410 7.420 7.400 7.530 10,546,800 78,544,186 7.4472 4.040 4.035 4.040 4.029 4.100 19,369,475 4.0550 1.50%
2011-06-30 0 7.310 7.300 7.310 7.280 7.430 18,145,716 133,043,202 7.3319 3.980 3.975 3.980 3.964 4.046 33,325,083 3.9923 0.14%
2011-06-29 0 7.300 7.290 7.300 7.260 7.450 9,963,347 73,143,758 7.3413 3.975 3.969 3.975 3.953 4.057 18,297,948 3.9974 -1.22%
2011-06-28 0 7.390 7.400 7.410 7.300 7.430 13,938,000 102,845,960 7.3788 4.024 4.029 4.035 3.975 4.046 25,597,502 4.0178 1.79%
2011-06-27 0 7.260 7.270 7.300 7.260 7.500 17,148,000 125,732,705 7.3322 3.953 3.959 3.975 3.953 4.084 31,492,752 3.9924 -4.22%
2011-06-24 0 7.580 7.600 7.610 7.220 7.600 8,829,000 65,906,860 7.4648 4.127 4.138 4.144 3.931 4.138 16,214,690 4.0646 4.41%
2011-06-23 0 7.260 7.250 7.260 7.220 7.390 6,167,024 44,783,641 7.2618 3.953 3.948 3.953 3.931 4.024 11,325,901 3.9541 -0.82%
2011-06-22 0 7.320 7.310 7.330 7.220 7.450 10,350,300 75,392,974 7.2841 3.986 3.980 3.991 3.931 4.057 19,008,597 3.9663 -0.41%
2011-06-21 0 7.350 7.350 7.370 7.260 7.590 27,034,000 198,065,765 7.3265 4.002 4.002 4.013 3.953 4.133 49,648,650 3.9893 -2.78%
2011-06-20 0 7.560 7.550 7.560 7.540 7.740 7,857,000 59,829,780 7.6148 4.116 4.111 4.116 4.106 4.214 14,429,586 4.1463 -1.05%
2011-06-17 0 7.640 7.640 7.660 7.500 7.700 7,498,000 57,051,050 7.6088 4.160 4.160 4.171 4.084 4.193 13,770,274 4.1431 0.39%
2011-06-16 0 7.610 7.600 7.610 7.520 7.690 19,345,900 147,096,668 7.6035 4.144 4.138 4.144 4.095 4.187 35,529,253 4.1402 -2.56%
2011-06-15 0 7.810 7.800 7.810 7.780 7.980 20,333,276 160,518,313 7.8944 4.253 4.247 4.253 4.236 4.345 37,342,594 4.2985 2.49%
2011-06-14 1 - - - - - 0 0 - 4.149 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 4.149 - - - - 0 - 0.00%
2011-06-10 0 7.620 7.610 7.620 7.570 7.850 5,868,700 44,734,790 7.6226 4.149 4.144 4.149 4.122 4.274 10,778,021 4.1506 -2.31%
2011-06-09 0 7.800 7.800 7.810 7.540 7.820 7,274,000 56,019,255 7.7013 4.247 4.247 4.253 4.106 4.258 13,358,892 4.1934 -0.26%
2011-06-08 0 7.820 7.810 7.830 7.700 7.940 18,113,086 141,681,967 7.8221 4.258 4.253 4.263 4.193 4.323 33,265,157 4.2592 1.16%
2011-06-07 0 7.730 7.720 7.730 7.540 7.840 23,082,928 177,936,132 7.7086 4.209 4.204 4.209 4.106 4.269 42,392,402 4.1974 3.07%
2011-06-03 0 7.500 7.500 7.510 7.450 7.570 5,246,917 39,274,663 7.4853 4.084 4.084 4.089 4.057 4.122 9,636,101 4.0758 -0.53%
2011-06-02 0 7.540 7.530 7.540 7.520 7.730 10,193,165 77,261,512 7.5797 4.106 4.100 4.106 4.095 4.209 18,720,015 4.1272 -3.33%
2011-06-01 0 7.800 7.790 7.800 7.730 7.840 6,752,566 52,593,493 7.7887 4.247 4.242 4.247 4.209 4.269 12,401,264 4.2410 0.39%
2011-05-31 0 7.770 7.800 7.820 7.760 7.900 15,275,300 119,422,920 7.8180 4.231 4.247 4.258 4.225 4.302 28,053,489 4.2570 -0.13%
2011-05-30 0 7.780 7.780 7.790 7.610 7.840 9,654,204 74,801,386 7.7481 4.236 4.236 4.242 4.144 4.269 17,730,199 4.2189 1.83%
2011-05-27 0 7.640 7.630 7.640 7.510 7.690 6,836,000 52,080,542 7.6186 4.160 4.155 4.160 4.089 4.187 12,554,493 4.1484 0.53%
2011-05-26 0 7.600 7.580 7.600 7.500 7.690 7,090,850 53,639,511 7.5646 4.138 4.127 4.138 4.084 4.187 13,022,532 4.1190 0.53%
2011-05-25 0 7.560 7.550 7.560 7.400 7.660 9,493,785 71,723,166 7.5547 4.116 4.111 4.116 4.029 4.171 17,435,585 4.1136 1.20%
2011-05-24 0 7.470 7.470 7.500 7.290 7.520 15,849,541 116,974,606 7.3803 4.067 4.067 4.084 3.969 4.095 29,108,098 4.0186 2.19%
2011-05-23 0 7.310 7.310 7.340 7.280 7.520 20,575,578 150,997,534 7.3387 3.980 3.980 3.997 3.964 4.095 37,787,588 3.9960 -2.79%
2011-05-20 0 7.520 7.520 7.530 7.460 7.620 7,675,787 57,746,510 7.5232 4.095 4.095 4.100 4.062 4.149 14,096,784 4.0964 -1.31%
2011-05-19 0 7.620 7.620 7.630 7.600 7.730 6,785,328 51,865,050 7.6437 4.149 4.149 4.155 4.138 4.209 12,461,433 4.1620 -0.65%
2011-05-18 0 7.670 7.670 7.680 7.630 7.730 11,212,450 86,027,813 7.6725 4.176 4.176 4.182 4.155 4.209 20,591,958 4.1777 -1.03%
2011-05-17 0 7.750 7.750 7.770 7.600 7.850 11,850,000 91,337,010 7.7078 4.220 4.220 4.231 4.138 4.274 21,762,836 4.1969 -0.64%
2011-05-16 0 7.800 7.750 7.760 7.750 8.000 7,314,000 57,385,315 7.8460 4.247 4.220 4.225 4.220 4.356 13,432,353 4.2722 -1.27%
2011-05-13 0 7.900 7.890 7.900 7.780 7.930 7,497,536 58,937,737 7.8609 4.302 4.296 4.302 4.236 4.318 13,769,421 4.2803 0.89%
2011-05-12 0 7.830 7.830 7.840 7.790 8.070 19,206,564 152,458,847 7.9379 4.263 4.263 4.269 4.242 4.394 35,273,358 4.3222 -1.88%
2011-05-11 0 7.980 7.970 8.000 7.860 8.090 27,696,813 221,444,515 7.9953 4.345 4.340 4.356 4.280 4.405 50,865,923 4.3535 2.31%
2011-05-09 0 7.800 7.800 7.810 7.680 7.860 35,796,000 278,997,108 7.7941 4.247 4.247 4.253 4.182 4.280 65,740,292 4.2439 2.36%
2011-05-06 0 7.620 7.610 7.620 7.330 7.740 29,585,000 223,780,060 7.5640 4.149 4.144 4.149 3.991 4.214 54,333,628 4.1186 2.01%
2011-05-05 0 7.470 7.470 7.490 7.440 7.850 49,274,668 372,616,065 7.5620 4.067 4.067 4.078 4.051 4.274 90,494,220 4.1176 -4.48%
2011-05-04 0 7.820 7.810 7.820 7.800 8.170 55,896,307 440,478,806 7.8803 4.258 4.253 4.258 4.247 4.449 102,655,033 4.2909 -6.24%
2011-05-03 0 8.340 8.330 8.340 8.330 8.590 20,672,695 174,157,281 8.4245 4.541 4.536 4.541 4.536 4.677 37,965,946 4.5872 -2.68%
2011-04-29 0 8.570 8.570 8.580 8.560 8.760 8,356,000 72,281,890 8.6503 4.666 4.666 4.672 4.661 4.770 15,346,013 4.7101 -0.46%
2011-04-28 0 8.610 8.610 8.640 8.520 8.750 19,207,694 166,014,485 8.6431 4.688 4.688 4.705 4.639 4.764 35,275,434 4.7062 1.27%
2011-04-27 0 8.550 8.540 8.560 8.510 8.930 37,458,557 323,819,870 8.6448 4.630 4.624 4.635 4.608 4.835 69,179,669 4.6809 -3.39%
2011-04-26 0 8.850 8.790 8.850 8.760 9.300 35,887,000 319,271,470 8.8966 4.792 4.760 4.792 4.743 5.036 66,277,267 4.8172 -4.84%
2011-04-21 0 9.300 9.300 9.310 9.100 9.340 26,877,190 248,665,573 9.2519 5.036 5.036 5.041 4.927 5.057 49,637,660 5.0096 1.20%
2011-04-20 0 9.190 9.170 9.240 9.050 9.260 24,981,000 229,162,965 9.1735 4.976 4.965 5.003 4.900 5.014 46,135,715 4.9671 1.55%
2011-04-19 0 9.050 9.050 9.060 8.870 9.090 41,392,083 371,191,786 8.9677 4.900 4.900 4.906 4.803 4.922 76,444,231 4.8557 0.44%
2011-04-18 0 9.010 9.000 9.010 8.560 9.020 62,687,551 555,215,151 8.8569 4.879 4.873 4.879 4.635 4.884 115,773,387 4.7957 5.63%
2011-04-15 0 8.530 8.530 8.540 8.240 8.550 25,498,600 214,650,018 8.4181 4.619 4.619 4.624 4.462 4.630 47,091,635 4.5581 3.65%
2011-04-14 0 8.230 8.230 8.240 8.110 8.260 20,597,521 168,452,602 8.1783 4.456 4.456 4.462 4.391 4.473 38,040,165 4.4283 0.12%
2011-04-13 0 8.220 8.220 8.260 8.160 8.370 21,766,120 179,776,320 8.2595 4.451 4.451 4.473 4.418 4.532 40,198,371 4.4722 -0.24%
2011-04-12 0 8.240 8.240 8.250 8.180 8.350 19,003,000 156,427,420 8.2317 4.462 4.462 4.467 4.429 4.521 35,095,352 4.4572 -1.20%
2011-04-11 0 8.340 8.330 8.340 8.320 8.620 28,474,000 241,523,360 8.4822 4.516 4.510 4.516 4.505 4.667 52,586,700 4.5929 0.24%
2011-04-08 0 8.320 8.320 8.330 8.250 8.380 21,672,176 180,446,700 8.3262 4.505 4.505 4.510 4.467 4.537 40,024,872 4.5084 1.09%
2011-04-07 0 8.230 8.220 8.240 8.070 8.300 18,792,864 153,116,017 8.1476 4.456 4.451 4.462 4.370 4.494 34,707,266 4.4116 0.24%
2011-04-06 0 8.210 8.200 8.210 8.150 8.260 12,720,060 104,485,591 8.2142 4.445 4.440 4.445 4.413 4.473 23,491,816 4.4477 -0.48%
2011-04-04 0 8.250 8.250 8.260 7.950 8.350 18,823,000 155,060,320 8.2378 4.467 4.467 4.473 4.305 4.521 34,762,922 4.4605 3.13%
2011-04-01 0 8.000 7.990 8.000 7.920 8.110 12,073,041 96,843,001 8.0214 4.332 4.326 4.332 4.288 4.391 22,296,881 4.3433 0.50%
2011-03-31 0 7.960 7.920 7.940 7.850 8.000 9,428,000 74,561,520 7.9085 4.310 4.288 4.299 4.251 4.332 17,411,934 4.2822 0.63%
2011-03-30 0 7.910 7.910 7.920 7.830 8.100 18,175,700 143,453,949 7.8926 4.283 4.283 4.288 4.240 4.386 33,567,468 4.2736 -1.62%
2011-03-29 0 8.040 8.030 8.080 8.020 8.250 7,079,400 57,679,282 8.1475 4.353 4.348 4.375 4.343 4.467 13,074,464 4.4116 -0.99%
2011-03-28 0 8.120 8.120 8.130 8.040 8.200 5,515,000 44,758,298 8.1157 4.397 4.397 4.402 4.353 4.440 10,185,280 4.3944 1.12%
2011-03-25 0 8.030 8.030 8.040 8.010 8.240 15,403,000 124,887,185 8.1080 4.348 4.348 4.353 4.337 4.462 28,446,756 4.3902 -1.11%
2011-03-24 0 8.120 8.110 8.120 8.080 8.500 19,708,034 161,225,139 8.1807 4.397 4.391 4.397 4.375 4.602 36,397,432 4.4296 -3.22%
2011-03-23 0 8.390 8.380 8.390 8.380 8.640 11,817,145 100,467,534 8.5018 4.543 4.537 4.543 4.537 4.678 21,824,284 4.6035 -0.83%
2011-03-22 0 8.460 8.450 8.460 8.240 8.530 24,580,265 207,560,731 8.4442 4.581 4.575 4.581 4.462 4.619 45,395,625 4.5723 3.55%
2011-03-21 0 8.170 8.160 8.170 7.700 8.210 14,886,800 119,254,124 8.0107 4.424 4.418 4.424 4.169 4.445 27,493,421 4.3376 5.42%
2011-03-18 0 7.750 7.750 7.760 7.720 7.880 8,308,000 64,749,320 7.7936 4.196 4.196 4.202 4.180 4.267 15,343,482 4.2200 1.31%
2011-03-17 0 7.650 7.650 7.660 7.640 7.890 15,092,000 116,391,950 7.7122 4.142 4.142 4.148 4.137 4.272 27,872,391 4.1759 -4.61%
2011-03-16 0 8.020 8.020 8.030 7.780 8.040 10,444,000 82,947,355 7.9421 4.343 4.343 4.348 4.213 4.353 19,288,315 4.3004 1.91%
2011-03-15 0 7.870 7.860 7.870 7.640 8.050 21,115,167 164,627,439 7.7966 4.261 4.256 4.261 4.137 4.359 38,996,170 4.2216 -2.72%
2011-03-14 0 8.090 8.080 8.090 7.930 8.250 17,746,900 142,997,430 8.0576 4.380 4.375 4.380 4.294 4.467 32,775,546 4.3629 -1.94%
2011-03-11 0 8.250 8.270 8.280 8.180 8.380 12,473,000 103,180,771 8.2723 4.467 4.478 4.483 4.429 4.537 23,035,538 4.4792 -2.25%
2011-03-10 0 8.440 8.420 8.440 8.350 8.840 20,231,153 172,194,460 8.5114 4.570 4.559 4.570 4.521 4.787 37,363,545 4.6086 -3.98%
2011-03-09 0 8.790 8.790 8.820 8.660 8.920 23,467,000 207,193,648 8.8291 4.760 4.760 4.776 4.689 4.830 43,339,611 4.7807 1.15%
2011-03-08 0 8.690 8.690 8.700 8.500 8.730 12,241,057 105,646,546 8.6305 4.705 4.705 4.711 4.602 4.727 22,607,178 4.6731 1.88%
2011-03-07 0 8.530 8.510 8.530 8.480 8.660 12,996,988 111,292,453 8.5629 4.619 4.608 4.619 4.592 4.689 24,003,256 4.6366 0.24%
2011-03-04 0 8.510 8.510 8.530 8.250 8.630 33,935,500 288,852,985 8.5118 4.608 4.608 4.619 4.467 4.673 62,673,174 4.6089 3.91%
2011-03-03 0 8.190 8.180 8.190 8.110 8.300 26,117,361 214,433,441 8.2104 4.435 4.429 4.435 4.391 4.494 48,234,383 4.4457 0.61%
2011-03-02 0 8.140 8.130 8.140 8.080 8.450 39,679,848 325,068,625 8.1923 4.408 4.402 4.408 4.375 4.575 73,282,020 4.4359 -6.11%
2011-03-01 0 8.670 8.670 8.700 8.640 8.850 18,284,059 159,469,404 8.7218 4.695 4.695 4.711 4.678 4.792 33,767,589 4.7226 0.35%
2011-02-28 0 8.640 8.630 8.640 8.500 8.800 24,938,264 216,150,626 8.6674 4.678 4.673 4.678 4.602 4.765 46,056,789 4.6931 2.13%
2011-02-25 0 8.460 8.460 8.470 8.040 8.490 31,855,400 263,406,142 8.2688 4.581 4.581 4.586 4.353 4.597 58,831,578 4.4773 3.17%
2011-02-24 0 8.200 8.200 8.220 8.080 8.650 25,930,000 216,187,190 8.3373 4.440 4.440 4.451 4.375 4.684 47,888,359 4.5144 -3.53%
2011-02-23 0 8.500 8.470 8.480 8.410 8.920 32,698,217 280,974,410 8.5930 4.602 4.586 4.592 4.554 4.830 60,388,120 4.6528 -4.71%
2011-02-22 0 8.920 8.920 8.930 8.880 9.480 36,901,168 332,159,737 9.0013 4.830 4.830 4.835 4.808 5.133 68,150,265 4.8739 -6.69%
2011-02-21 0 9.560 9.560 9.570 9.500 9.640 9,405,112 90,027,573 9.5722 5.176 5.176 5.182 5.144 5.220 17,369,664 5.1830 -0.21%
2011-02-18 0 9.580 9.580 9.620 9.520 9.730 29,996,505 288,599,359 9.6211 5.187 5.187 5.209 5.155 5.268 55,398,511 5.2095 0.84%
2011-02-17 0 9.500 9.500 9.510 9.450 9.580 15,269,330 144,911,513 9.4904 5.144 5.144 5.149 5.117 5.187 28,199,890 5.1387 0.64%
2011-02-16 0 9.440 9.460 9.470 9.390 9.660 18,045,800 171,503,133 9.5038 5.111 5.122 5.128 5.084 5.231 33,327,564 5.1460 0.53%
2011-02-15 0 9.390 9.380 9.390 9.300 9.840 44,211,000 421,277,430 9.5288 5.084 5.079 5.084 5.036 5.328 81,650,298 5.1595 -1.37%
2011-02-14 0 9.520 9.510 9.520 9.200 9.530 48,287,560 452,108,866 9.3628 5.155 5.149 5.155 4.982 5.160 89,179,020 5.0697 -2.96%
2011-02-11 0 9.810 9.830 9.850 9.450 9.880 20,731,500 200,752,169 9.6834 5.312 5.323 5.333 5.117 5.350 38,287,601 5.2433 2.72%
2011-02-10 0 9.550 9.550 9.570 9.510 10.10 34,424,867 333,194,620 9.6789 5.171 5.171 5.182 5.149 5.469 63,576,952 5.2408 -6.00%
2011-02-09 0 10.16 10.10 10.14 10.00 10.72 24,942,011 257,727,464 10.333 5.501 5.469 5.490 5.415 5.805 46,063,709 5.5950 -5.22%
2011-02-08 0 10.72 10.70 10.72 10.62 11.08 13,721,095 147,549,239 10.753 5.805 5.794 5.805 5.750 5.999 25,340,560 5.8227 -3.42%
2011-02-07 0 11.10 11.08 11.12 11.06 11.36 7,249,618 81,284,918 11.212 6.010 5.999 6.021 5.989 6.151 13,388,828 6.0711 -0.18%
2011-02-02 0 11.12 11.10 11.12 11.12 11.24 2,116,800 23,699,232 11.196 6.021 6.010 6.021 6.021 6.086 3,909,374 6.0622 0.00%
2011-02-01 0 11.12 11.08 11.12 11.06 11.28 4,479,226 50,018,183 11.167 6.021 5.999 6.021 5.989 6.108 8,272,379 6.0464 -0.71%
2011-01-31 0 11.20 11.16 11.18 10.92 11.30 11,665,700 129,991,082 11.143 6.064 6.043 6.054 5.913 6.119 21,544,590 6.0336 2.19%
2011-01-28 0 10.96 10.94 10.98 10.74 11.16 5,701,000 62,203,755 10.911 5.934 5.924 5.945 5.815 6.043 10,528,790 5.9080 -0.36%
2011-01-27 0 11.00 10.94 11.02 10.60 11.18 22,882,690 252,501,644 11.035 5.956 5.924 5.967 5.740 6.054 42,260,488 5.9749 3.00%
2011-01-26 0 10.68 10.64 10.70 10.54 10.70 5,996,600 63,648,382 10.614 5.783 5.761 5.794 5.707 5.794 11,074,714 5.7472 0.19%
2011-01-25 0 10.66 10.64 10.66 10.52 10.94 7,152,641 76,270,282 10.663 5.772 5.761 5.772 5.696 5.924 13,209,728 5.7738 -2.02%
2011-01-24 0 10.88 10.86 10.88 10.70 11.02 5,624,000 60,966,320 10.840 5.891 5.880 5.891 5.794 5.967 10,386,584 5.8697 1.30%
2011-01-21 0 10.74 10.74 10.76 10.60 10.98 13,753,388 148,936,980 10.829 5.815 5.815 5.826 5.740 5.945 25,400,200 5.8636 0.75%
2011-01-20 0 10.66 10.64 10.70 10.60 10.90 11,931,000 128,076,350 10.735 5.772 5.761 5.794 5.740 5.902 22,034,555 5.8125 -1.66%
2011-01-19 0 10.84 10.84 10.86 10.48 11.28 38,632,000 422,004,340 10.924 5.870 5.870 5.880 5.675 6.108 71,346,821 5.9148 1.69%
2011-01-18 0 10.66 10.66 10.70 10.64 10.92 5,350,715 57,585,201 10.762 5.772 5.772 5.794 5.761 5.913 9,881,873 5.8274 -1.11%
2011-01-17 0 10.78 10.76 10.80 10.72 10.92 4,044,500 43,611,914 10.783 5.837 5.826 5.848 5.805 5.913 7,469,513 5.8387 -0.92%
2011-01-14 0 10.88 10.86 10.90 10.70 11.00 5,289,000 57,510,239 10.874 5.891 5.880 5.902 5.794 5.956 9,767,895 5.8877 -0.91%
2011-01-13 0 10.98 10.96 10.98 10.70 11.00 7,602,426 82,895,446 10.904 5.945 5.934 5.945 5.794 5.956 14,040,405 5.9041 1.86%
2011-01-12 0 10.78 10.76 10.78 10.58 10.86 6,291,000 67,273,010 10.694 5.837 5.826 5.837 5.729 5.880 11,618,421 5.7902 1.51%
2011-01-11 0 10.62 10.60 10.62 10.56 10.90 7,986,500 85,254,850 10.675 5.750 5.740 5.750 5.718 5.902 14,749,725 5.7801 -1.12%
2011-01-10 0 10.74 10.72 10.74 10.56 10.92 5,687,000 61,299,810 10.779 5.815 5.805 5.815 5.718 5.913 10,502,935 5.8364 0.94%
2011-01-07 0 10.64 10.64 10.68 10.56 11.24 15,088,000 163,398,658 10.830 5.761 5.761 5.783 5.718 6.086 27,865,004 5.8639 -4.83%
2011-01-06 0 11.18 11.18 11.20 10.86 11.24 12,530,400 137,816,678 10.999 6.054 6.054 6.064 5.880 6.086 23,141,546 5.9554 -1.41%
2011-01-05 0 11.34 11.32 11.34 10.88 11.42 15,350,311 173,749,612 11.319 6.140 6.129 6.140 5.891 6.184 28,349,448 6.1289 5.00%
2011-01-04 0 10.80 10.78 10.88 10.34 10.96 13,997,876 150,534,307 10.754 5.848 5.837 5.891 5.599 5.934 25,851,728 5.8230 4.45%
2011-01-03 0 10.34 10.32 10.34 10.26 10.44 2,440,200 25,168,286 10.314 5.599 5.588 5.599 5.555 5.653 4,506,640 5.5847 1.17%
2010-12-31 0 10.22 10.22 10.28 10.14 10.46 2,175,000 22,320,100 10.262 5.534 5.534 5.566 5.490 5.664 4,016,860 5.5566 1.19%
2010-12-30 0 10.10 10.06 10.12 9.980 10.18 4,088,100 41,280,652 10.098 5.469 5.447 5.480 5.404 5.512 7,550,035 5.4676 0.60%
2010-12-29 0 10.04 10.02 10.06 9.960 10.16 3,254,200 32,673,542 10.040 5.436 5.426 5.447 5.393 5.501 6,009,961 5.4366 0.40%
2010-12-28 0 10.00 9.950 9.960 9.930 10.20 6,751,000 67,569,269 10.009 5.415 5.388 5.393 5.377 5.523 12,467,964 5.4194 -2.34%
2010-12-24 0 10.24 10.16 10.24 10.10 10.32 2,170,000 22,168,048 10.216 5.545 5.501 5.545 5.469 5.588 4,007,626 5.5315 -0.19%
2010-12-23 0 10.26 10.20 10.26 10.16 10.40 3,253,000 33,448,960 10.282 5.555 5.523 5.555 5.501 5.631 6,007,745 5.5676 0.98%
2010-12-22 0 10.16 10.14 10.26 10.12 10.40 7,245,000 74,389,160 10.268 5.501 5.490 5.555 5.480 5.631 13,380,299 5.5596 -0.78%
2010-12-21 0 10.24 10.20 10.24 10.02 10.26 7,142,148 72,490,013 10.150 5.545 5.523 5.545 5.426 5.555 13,190,349 5.4957 0.39%
2010-12-20 0 10.20 10.10 10.20 10.00 10.24 11,870,800 120,181,556 10.124 5.523 5.469 5.523 5.415 5.545 21,923,376 5.4819 -1.35%
2010-12-17 0 10.34 10.24 10.38 10.00 10.54 19,801,323 204,281,419 10.317 5.599 5.545 5.620 5.415 5.707 36,569,721 5.5861 2.99%
2010-12-16 0 10.04 10.10 10.12 10.00 10.28 12,089,800 122,328,622 10.118 5.436 5.469 5.480 5.415 5.566 22,327,832 5.4788 -0.79%
2010-12-15 0 10.12 10.10 10.14 10.02 10.30 7,602,550 77,320,716 10.170 5.480 5.469 5.490 5.426 5.577 14,040,634 5.5069 -1.36%
2010-12-14 0 10.26 10.24 10.28 10.12 10.44 8,042,390 82,223,547 10.224 5.555 5.545 5.566 5.480 5.653 14,852,945 5.5358 -1.35%
2010-12-13 0 10.40 10.36 10.38 10.12 10.50 13,475,718 139,299,898 10.337 5.631 5.610 5.620 5.480 5.685 24,887,390 5.5972 1.96%
2010-12-10 0 10.20 10.20 10.24 10.00 10.32 14,996,200 152,143,627 10.145 5.523 5.523 5.545 5.415 5.588 27,695,465 5.4934 -2.49%
2010-12-09 0 10.46 10.46 10.48 10.00 10.60 23,024,000 238,707,818 10.368 5.664 5.664 5.675 5.415 5.740 42,521,464 5.6138 5.66%
2010-12-08 0 9.900 9.880 9.900 9.500 10.00 28,104,743 275,426,345 9.8000 5.361 5.350 5.361 5.144 5.415 51,904,744 5.3064 6.68%
2010-12-07 0 9.280 9.280 9.350 9.260 9.420 3,898,000 36,330,575 9.3203 5.025 5.025 5.063 5.014 5.101 7,198,952 5.0466 -0.43%
2010-12-06 0 9.320 9.320 9.360 9.220 9.390 5,456,812 50,883,280 9.3247 5.046 5.046 5.068 4.992 5.084 10,077,816 5.0490 -0.32%
2010-12-03 0 9.350 9.320 9.350 9.200 9.400 6,427,200 59,818,630 9.3071 5.063 5.046 5.063 4.982 5.090 11,869,960 5.0395 1.85%
2010-12-02 0 9.180 9.170 9.200 9.160 9.420 9,423,934 86,924,944 9.2238 4.971 4.965 4.982 4.960 5.101 17,404,425 4.9944 -0.97%
2010-12-01 0 9.270 9.250 9.290 9.210 9.400 9,404,852 87,511,731 9.3050 5.019 5.009 5.030 4.987 5.090 17,369,183 5.0383 -0.43%
2010-11-30 0 9.310 9.260 9.270 9.040 9.450 16,659,934 154,090,064 9.2491 5.041 5.014 5.019 4.895 5.117 30,768,102 5.0081 -0.85%
2010-11-29 0 9.390 9.300 9.400 9.130 9.420 10,651,000 98,457,280 9.2439 5.084 5.036 5.090 4.944 5.101 19,670,610 5.0053 2.51%
2010-11-26 0 9.160 9.090 9.160 9.040 9.180 8,102,812 73,846,639 9.1137 4.960 4.922 4.960 4.895 4.971 14,964,534 4.9348 0.55%
2010-11-25 0 9.110 9.110 9.120 9.000 9.160 7,882,444 71,769,019 9.1049 4.933 4.933 4.938 4.873 4.960 14,557,551 4.9300 1.45%
2010-11-24 0 8.980 8.950 8.970 8.850 9.030 7,605,000 68,082,155 8.9523 4.862 4.846 4.857 4.792 4.889 14,045,159 4.8474 0.34%
2010-11-23 0 8.950 8.940 8.950 8.770 9.030 7,439,500 66,399,455 8.9253 4.846 4.841 4.846 4.749 4.889 13,739,508 4.8327 -0.89%
2010-11-22 0 9.030 9.000 9.010 8.850 9.080 12,570,600 113,099,283 8.9971 4.889 4.873 4.879 4.792 4.917 23,215,789 4.8717 2.38%
2010-11-19 0 8.820 8.830 8.840 8.700 8.880 7,490,077 65,836,875 8.7899 4.776 4.781 4.787 4.711 4.808 13,832,915 4.7594 0.57%
2010-11-18 0 8.770 8.770 8.820 8.600 8.880 9,134,477 80,152,277 8.7747 4.749 4.749 4.776 4.657 4.808 16,869,846 4.7512 3.66%
2010-11-17 0 8.460 8.460 8.500 8.420 8.860 9,702,982 83,893,996 8.6462 4.581 4.581 4.602 4.559 4.797 17,919,779 4.6816 -3.20%
2010-11-16 0 8.740 8.690 8.700 8.640 8.970 7,579,793 66,515,434 8.7754 4.732 4.705 4.711 4.678 4.857 13,998,606 4.7516 0.23%
2010-11-15 0 8.720 8.710 8.810 8.700 9.000 12,269,427 108,351,833 8.8310 4.722 4.716 4.770 4.711 4.873 22,659,573 4.7817 -2.02%
2010-11-12 0 8.900 8.900 8.910 8.710 8.950 8,821,000 78,243,210 8.8701 4.819 4.819 4.824 4.716 4.846 16,290,907 4.8029 0.56%
2010-11-11 0 8.850 8.830 8.840 8.810 9.120 9,111,086 81,200,543 8.9123 4.792 4.781 4.787 4.770 4.938 16,826,647 4.8257 -1.67%
2010-11-10 0 9.000 8.960 9.000 8.790 9.120 12,966,334 116,310,158 8.9702 4.873 4.852 4.873 4.760 4.938 23,946,643 4.8571 1.93%
2010-11-09 0 8.830 8.810 8.900 8.750 9.000 24,845,043 219,973,347 8.8538 4.781 4.770 4.819 4.738 4.873 45,884,625 4.7941 -2.11%
2010-11-08 0 9.020 9.010 9.030 8.980 9.210 29,456,976 265,972,064 9.0292 4.884 4.879 4.889 4.862 4.987 54,402,091 4.8890 -6.63%
2010-11-05 0 9.660 9.600 9.660 9.260 9.780 24,440,000 234,878,033 9.6104 5.231 5.198 5.231 5.014 5.296 45,136,579 5.2037 6.04%
2010-11-04 0 9.110 9.100 9.130 8.610 9.220 33,360,030 299,969,721 8.9919 4.933 4.927 4.944 4.662 4.992 61,610,377 4.8688 5.44%
2010-11-03 0 8.640 8.600 8.660 8.120 8.760 15,771,000 133,741,224 8.4802 4.678 4.657 4.689 4.397 4.743 29,126,390 4.5918 6.93%
2010-11-02 0 8.080 8.070 8.110 8.060 8.200 6,006,400 48,706,125 8.1090 4.375 4.370 4.391 4.364 4.440 11,092,813 4.3908 0.12%
2010-11-01 0 8.070 8.050 8.070 8.020 8.200 10,293,743 83,198,090 8.0824 4.370 4.359 4.370 4.343 4.440 19,010,816 4.3764 2.28%
2010-10-29 0 7.890 7.880 7.910 7.750 7.910 7,703,802 60,525,896 7.8566 4.272 4.267 4.283 4.196 4.283 14,227,629 4.2541 3.41%
2010-10-28 0 7.630 7.620 7.640 7.610 7.960 12,466,000 96,562,020 7.7460 4.131 4.126 4.137 4.121 4.310 23,022,610 4.1942 -3.90%
2010-10-27 0 7.940 7.930 7.940 7.850 8.300 18,361,000 146,505,800 7.9792 4.299 4.294 4.299 4.251 4.494 33,909,686 4.3205 -3.52%
2010-10-26 0 8.230 8.230 8.260 8.200 8.300 7,390,810 61,004,059 8.2540 4.456 4.456 4.473 4.440 4.494 13,649,586 4.4693 -0.96%
2010-10-25 0 8.310 8.250 8.330 8.160 8.390 10,817,443 89,441,746 8.2683 4.500 4.467 4.510 4.418 4.543 19,978,002 4.4770 3.10%
2010-10-22 0 8.060 8.050 8.070 8.040 8.200 5,954,131 48,199,704 8.0952 4.364 4.359 4.370 4.353 4.440 10,996,281 4.3833 -0.86%
2010-10-21 0 8.130 8.110 8.140 7.820 8.150 9,015,035 72,169,672 8.0055 4.402 4.391 4.408 4.234 4.413 16,649,257 4.3347 2.26%
2010-10-20 0 7.950 7.930 7.960 7.800 8.030 8,206,145 65,185,297 7.9435 4.305 4.294 4.310 4.223 4.348 15,155,373 4.3011 -1.00%
2010-10-19 0 8.030 8.010 8.020 7.700 8.080 9,378,000 74,713,380 7.9669 4.348 4.337 4.343 4.169 4.375 17,319,592 4.3138 4.29%
2010-10-18 0 7.700 7.640 7.720 7.630 7.790 6,676,770 51,376,001 7.6947 4.169 4.137 4.180 4.131 4.218 12,330,874 4.1665 -1.53%
2010-10-15 0 7.820 7.810 7.820 7.710 7.920 13,093,000 102,450,125 7.8248 4.234 4.229 4.234 4.175 4.288 24,180,574 4.2369 -0.51%
2010-10-14 0 7.860 7.850 7.860 7.630 7.970 22,762,000 177,357,963 7.7918 4.256 4.251 4.256 4.131 4.315 42,037,594 4.2190 6.22%
2010-10-13 0 7.400 7.370 7.400 7.170 7.420 13,329,345 97,551,420 7.3185 4.007 3.991 4.007 3.882 4.018 24,617,063 3.9628 3.35%
2010-10-12 0 7.160 7.130 7.160 7.020 7.180 9,968,000 70,885,809 7.1113 3.877 3.861 3.877 3.801 3.888 18,409,223 3.8506 1.42%
2010-10-11 0 7.060 7.050 7.060 6.980 7.100 23,930,689 168,281,779 7.0320 3.823 3.817 3.823 3.779 3.844 44,195,967 3.8076 3.67%
2010-10-08 0 6.810 6.810 6.820 6.790 7.050 29,180,082 200,573,631 6.8736 3.687 3.687 3.693 3.677 3.817 53,890,715 3.7219 -2.58%
2010-10-07 0 6.990 6.980 6.990 6.960 7.140 11,003,198 77,388,461 7.0333 3.785 3.779 3.785 3.769 3.866 20,321,060 3.8083 -1.83%
2010-10-06 0 7.120 7.090 7.140 7.090 7.220 6,908,911 49,345,384 7.1423 3.855 3.839 3.866 3.839 3.909 12,759,599 3.8673 0.42%
2010-10-05 0 7.090 7.070 7.140 7.060 7.400 8,773,621 63,255,479 7.2097 3.839 3.828 3.866 3.823 4.007 16,203,406 3.9038 -1.94%
2010-10-04 0 7.230 7.220 7.240 7.200 7.410 5,772,343 42,332,335 7.3336 3.915 3.909 3.920 3.899 4.012 10,660,549 3.9709 -1.50%
2010-09-30 0 7.340 7.340 7.370 7.160 7.370 5,840,000 42,282,890 7.2402 3.974 3.974 3.991 3.877 3.991 10,785,500 3.9203 2.23%
2010-09-29 0 7.180 7.180 7.200 7.100 7.240 3,335,000 23,954,860 7.1829 3.888 3.888 3.899 3.844 3.920 6,159,185 3.8893 0.70%
2010-09-28 0 7.130 7.120 7.140 7.060 7.170 3,648,341 25,985,267 7.1225 3.861 3.855 3.866 3.823 3.882 6,737,874 3.8566 -0.97%
2010-09-27 0 7.200 7.180 7.190 7.080 7.200 4,835,852 34,589,428 7.1527 3.899 3.888 3.893 3.834 3.899 8,931,007 3.8730 1.69%
2010-09-24 0 7.080 7.030 7.080 6.950 7.100 3,076,082 21,609,076 7.0249 3.834 3.807 3.834 3.763 3.844 5,681,007 3.8037 0.00%
2010-09-22 0 7.080 7.070 7.080 6.910 7.120 7,734,000 54,473,854 7.0434 3.834 3.828 3.834 3.742 3.855 14,283,400 3.8138 1.43%
2010-09-21 0 6.980 6.960 6.980 6.880 7.080 6,918,000 47,996,240 6.9379 3.779 3.769 3.779 3.725 3.834 12,776,385 3.7566 -0.43%
2010-09-20 0 7.010 7.020 7.100 6.950 7.120 5,452,000 38,415,290 7.0461 3.796 3.801 3.844 3.763 3.855 10,068,929 3.8152 0.14%
2010-09-17 0 7.000 7.000 7.020 6.950 7.100 5,723,917 40,184,135 7.0204 3.790 3.790 3.801 3.763 3.844 10,571,114 3.8013 -1.13%
2010-09-16 0 7.080 7.070 7.080 7.020 7.100 4,998,998 35,376,021 7.0766 3.834 3.828 3.834 3.801 3.844 9,232,310 3.8318 -0.70%
2010-09-15 0 7.130 7.100 7.130 7.030 7.150 3,931,800 27,868,420 7.0880 3.861 3.844 3.861 3.807 3.871 7,261,375 3.8379 0.71%
2010-09-14 0 7.080 7.030 7.040 6.980 7.100 4,703,000 33,091,762 7.0363 3.834 3.807 3.812 3.779 3.844 8,685,652 3.8099 0.43%
2010-09-13 0 7.050 7.020 7.040 7.000 7.150 5,905,000 41,748,590 7.0700 3.817 3.801 3.812 3.790 3.871 10,905,544 3.8282 0.71%
2010-09-10 0 7.000 6.980 7.000 6.850 7.040 4,552,000 31,779,800 6.9815 3.790 3.779 3.790 3.709 3.812 8,406,780 3.7803 0.72%
2010-09-09 0 6.950 6.930 7.000 6.890 7.100 13,306,099 93,052,911 6.9933 3.763 3.752 3.790 3.731 3.844 24,574,132 3.7866 0.72%
2010-09-08 0 6.900 6.890 6.900 6.800 6.920 5,054,300 34,724,364 6.8703 3.736 3.731 3.736 3.682 3.747 9,334,444 3.7200 0.15%
2010-09-07 0 6.890 6.870 6.900 6.810 6.980 10,561,000 72,835,739 6.8967 3.731 3.720 3.736 3.687 3.779 19,504,395 3.7343 -0.43%
2010-09-06 0 6.920 6.920 6.940 6.720 6.940 8,108,973 55,295,511 6.8191 3.747 3.747 3.758 3.639 3.758 14,975,912 3.6923 3.28%
2010-09-03 0 6.700 6.700 6.710 6.620 6.720 5,813,294 38,874,956 6.6873 3.628 3.628 3.633 3.585 3.639 10,736,178 3.6209 -0.15%
2010-09-02 0 6.710 6.700 6.710 6.620 6.720 7,775,000 51,988,510 6.6866 3.633 3.628 3.633 3.585 3.639 14,359,120 3.6206 0.75%
2010-09-01 0 6.660 6.620 6.660 6.560 6.670 9,873,665 65,355,185 6.6191 3.606 3.585 3.606 3.552 3.612 18,235,002 3.5841 1.68%
2010-08-31 0 6.550 6.530 6.550 6.460 6.620 7,734,000 50,422,920 6.5196 3.547 3.536 3.547 3.498 3.585 14,283,400 3.5302 0.46%
2010-08-30 0 6.520 6.520 6.540 6.370 6.620 11,560,068 75,383,384 6.5210 3.530 3.530 3.541 3.449 3.585 21,349,506 3.5309 2.84%
2010-08-27 0 6.340 6.340 6.350 6.200 6.390 5,920,000 37,204,970 6.2846 3.433 3.433 3.438 3.357 3.460 10,933,247 3.4029 1.44%
2010-08-26 0 6.250 6.250 6.320 6.250 6.350 5,925,460 37,401,529 6.3120 3.384 3.384 3.422 3.384 3.438 10,943,330 3.4177 -1.42%
2010-08-25 0 6.340 6.310 6.340 6.210 6.500 5,865,361 37,091,867 6.3239 3.433 3.417 3.433 3.363 3.520 10,832,337 3.4242 -1.09%
2010-08-24 0 6.410 6.390 6.430 6.350 6.500 5,572,300 35,775,272 6.4202 3.471 3.460 3.482 3.438 3.520 10,291,103 3.4763 0.31%
2010-08-23 0 6.390 6.390 6.400 6.350 6.480 3,778,300 24,134,826 6.3877 3.460 3.460 3.465 3.438 3.509 6,977,886 3.4588 -0.16%
2010-08-20 0 6.400 6.390 6.400 6.320 6.400 3,597,000 22,906,120 6.3681 3.465 3.460 3.465 3.422 3.465 6,643,055 3.4481 0.47%
2010-08-19 0 6.370 6.360 6.380 6.330 6.430 2,636,000 16,816,260 6.3795 3.449 3.444 3.455 3.427 3.482 4,868,250 3.4543 0.79%
2010-08-18 0 6.320 6.320 6.340 6.270 6.450 5,149,778 32,610,893 6.3325 3.422 3.422 3.433 3.395 3.492 9,510,776 3.4288 -1.10%
2010-08-17 0 6.390 6.370 6.390 6.300 6.520 7,659,241 49,238,101 6.4286 3.460 3.449 3.460 3.411 3.530 14,145,333 3.4809 1.59%
2010-08-16 0 6.290 6.290 6.300 6.260 6.560 10,545,273 67,659,632 6.4161 3.406 3.406 3.411 3.390 3.552 19,475,350 3.4741 -3.08%
2010-08-13 0 6.490 6.480 6.510 6.400 6.510 6,738,731 43,567,663 6.4653 3.514 3.509 3.525 3.465 3.525 12,445,305 3.5007 2.04%
2010-08-12 0 6.360 6.320 6.380 6.230 6.400 10,977,945 69,406,448 6.3224 3.444 3.422 3.455 3.373 3.465 20,274,422 3.4234 -0.62%
2010-08-11 0 6.400 6.350 6.400 6.220 6.460 14,908,000 94,689,010 6.3516 3.465 3.438 3.465 3.368 3.498 27,532,574 3.4392 2.89%
2010-08-10 0 6.220 6.200 6.210 6.190 6.580 26,193,054 165,694,369 6.3259 3.368 3.357 3.363 3.352 3.563 48,374,175 3.4253 -3.57%
2010-08-09 0 6.450 6.430 6.450 6.180 6.480 12,116,200 77,291,042 6.3791 3.492 3.482 3.492 3.346 3.509 22,376,588 3.4541 3.37%
2010-08-06 0 6.240 6.240 6.250 6.220 6.450 8,431,000 53,053,470 6.2927 3.379 3.379 3.384 3.368 3.492 15,570,642 3.4073 -3.26%
2010-08-05 0 6.450 6.450 6.510 6.450 6.600 12,000,000 78,179,970 6.5150 3.492 3.492 3.525 3.492 3.574 22,161,986 3.5277 -1.23%
2010-08-04 0 6.530 6.500 6.520 6.480 6.600 13,072,996 85,185,862 6.5162 3.536 3.520 3.530 3.509 3.574 24,143,630 3.5283 0.00%
2010-08-03 0 6.530 6.500 6.540 6.410 6.600 20,360,591 132,302,988 6.4980 3.536 3.520 3.541 3.471 3.574 37,602,595 3.5185 1.56%
2010-08-02 0 6.430 6.420 6.430 6.340 6.490 12,457,000 80,081,340 6.4286 3.482 3.476 3.482 3.433 3.514 23,005,989 3.4809 0.16%
2010-07-30 0 6.420 6.420 6.430 6.350 6.450 17,227,050 110,368,227 6.4067 3.476 3.476 3.482 3.438 3.492 31,815,470 3.4690 -0.62%
2010-07-29 0 6.460 6.450 6.470 6.110 6.480 15,684,602 99,518,345 6.3450 3.498 3.492 3.503 3.308 3.509 28,966,828 3.4356 5.04%
2010-07-28 0 6.150 6.130 6.150 6.100 6.200 8,146,000 50,056,135 6.1449 3.330 3.319 3.330 3.303 3.357 15,044,295 3.3273 -0.65%
2010-07-27 0 6.190 6.180 6.200 6.010 6.200 6,540,191 40,050,272 6.1237 3.352 3.346 3.357 3.254 3.357 12,078,635 3.3158 2.65%
2010-07-26 0 6.030 6.030 6.050 6.000 6.150 5,793,790 35,077,761 6.0544 3.265 3.265 3.276 3.249 3.330 10,700,158 3.2782 0.33%
2010-07-23 0 6.010 6.010 6.050 5.980 6.130 10,852,398 65,692,356 6.0533 3.254 3.254 3.276 3.238 3.319 20,042,558 3.2776 1.86%
2010-07-22 0 5.900 5.900 5.910 5.780 5.950 14,455,470 85,107,940 5.8876 3.195 3.195 3.200 3.130 3.222 26,696,827 3.1879 0.00%
2010-07-21 0 5.900 5.890 5.920 5.830 6.050 6,771,200 39,874,772 5.8889 3.195 3.189 3.205 3.157 3.276 12,505,270 3.1886 -2.48%
2010-07-20 0 6.050 6.040 6.050 5.960 6.060 7,942,371 47,743,875 6.0113 3.276 3.270 3.276 3.227 3.281 14,668,226 3.2549 2.54%
2010-07-19 0 5.900 5.910 5.940 5.890 6.090 4,181,000 24,979,680 5.9746 3.195 3.200 3.216 3.189 3.298 7,721,605 3.2350 -1.34%
2010-07-16 0 5.980 5.970 5.980 5.890 6.050 9,165,519 54,774,374 5.9761 3.238 3.233 3.238 3.189 3.276 16,927,175 3.2359 -0.33%
2010-07-15 0 6.000 5.970 6.000 5.930 6.190 8,023,441 48,248,878 6.0135 3.249 3.233 3.249 3.211 3.352 14,817,949 3.2561 -2.28%
2010-07-14 0 6.140 6.130 6.140 5.930 6.350 16,921,389 104,215,404 6.1588 3.325 3.319 3.325 3.211 3.438 31,250,966 3.3348 -0.97%
2010-07-13 0 6.200 6.160 6.200 5.890 6.280 9,657,060 59,013,316 6.1109 3.357 3.335 3.357 3.189 3.400 17,834,969 3.3089 1.81%
2010-07-12 0 6.090 6.080 6.090 6.000 6.180 13,497,233 82,061,881 6.0799 3.298 3.292 3.298 3.249 3.346 24,927,124 3.2921 2.87%
2010-07-09 0 5.920 5.900 5.920 5.640 5.930 15,218,000 87,824,441 5.7711 3.205 3.195 3.205 3.054 3.211 28,105,092 3.1249 5.34%
2010-07-08 0 5.620 5.610 5.620 5.590 5.740 5,298,304 29,874,292 5.6385 3.043 3.038 3.043 3.027 3.108 9,785,078 3.0530 -1.40%
2010-07-07 0 5.700 5.690 5.710 5.550 5.710 6,161,000 34,792,477 5.6472 3.086 3.081 3.092 3.005 3.092 11,378,333 3.0578 1.06%
2010-07-06 0 5.640 5.640 5.650 5.450 5.650 5,735,000 31,811,996 5.5470 3.054 3.054 3.059 2.951 3.059 10,591,583 3.0035 3.30%
2010-07-05 0 5.460 5.450 5.460 5.410 5.540 8,270,929 45,315,226 5.4789 2.956 2.951 2.956 2.929 3.000 15,275,018 2.9666 1.11%
2010-07-02 0 5.400 5.400 5.450 5.310 5.470 7,526,262 40,648,994 5.4010 2.924 2.924 2.951 2.875 2.962 13,899,743 2.9244 0.75%
2010-06-30 0 5.360 5.360 5.400 5.200 5.450 5,957,035 32,077,220 5.3848 2.902 2.902 2.924 2.816 2.951 11,001,644 2.9157 0.56%
2010-06-29 0 5.330 5.300 5.380 5.300 5.580 5,275,900 28,459,169 5.3942 2.886 2.870 2.913 2.870 3.021 9,743,702 2.9208 -4.48%
2010-06-28 0 5.580 5.570 5.590 5.530 5.700 1,761,000 9,842,820 5.5893 3.021 3.016 3.027 2.994 3.086 3,252,271 3.0264 -1.06%
2010-06-25 0 5.640 5.630 5.700 5.620 5.760 5,655,000 32,194,370 5.6931 3.054 3.048 3.086 3.043 3.119 10,443,836 3.0826 -0.88%
2010-06-24 0 5.690 5.670 5.680 5.610 5.710 4,665,000 26,550,980 5.6915 3.081 3.070 3.076 3.038 3.092 8,615,472 3.0818 -0.18%
2010-06-23 0 5.700 5.670 5.730 5.660 5.890 2,843,966 16,283,837 5.7257 3.086 3.070 3.103 3.065 3.189 5,252,328 3.1003 -2.90%
2010-06-22 0 5.870 5.850 5.880 5.750 5.930 10,206,654 59,771,271 5.8561 3.178 3.168 3.184 3.113 3.211 18,849,977 3.1709 2.44%
2010-06-21 0 5.730 5.710 5.740 5.630 5.800 4,777,681 27,336,751 5.7218 3.103 3.092 3.108 3.048 3.141 8,823,575 3.0981 1.96%
2010-06-18 0 5.620 5.570 5.620 5.550 5.670 6,119,714 34,340,438 5.6114 3.043 3.016 3.043 3.005 3.070 11,302,085 3.0384 0.90%
2010-06-17 0 5.570 5.540 5.570 5.500 5.600 4,834,780 26,963,587 5.5770 3.016 3.000 3.016 2.978 3.032 8,929,027 3.0198 0.36%
2010-06-15 0 5.550 5.550 5.580 5.400 5.600 6,712,509 37,129,679 5.5314 3.005 3.005 3.021 2.924 3.032 12,396,878 2.9951 2.78%
2010-06-14 0 5.400 5.360 5.420 5.350 5.480 4,165,484 22,534,702 5.4099 2.924 2.902 2.935 2.897 2.967 7,692,950 2.9293 -0.37%
2010-06-11 0 5.420 5.420 5.430 5.350 5.470 8,295,984 44,862,348 5.4077 2.935 2.935 2.940 2.897 2.962 15,321,290 2.9281 2.46%
2010-06-10 0 5.290 5.300 5.310 5.280 5.430 8,130,000 43,631,612 5.3667 2.864 2.870 2.875 2.859 2.940 15,014,746 2.9059 -2.04%
2010-06-09 0 5.400 5.400 5.410 5.360 5.560 8,523,000 46,116,172 5.4108 2.924 2.924 2.929 2.902 3.011 15,740,551 2.9298 0.37%
2010-06-08 0 5.380 5.370 5.410 5.360 5.480 4,698,000 25,415,730 5.4099 2.913 2.908 2.929 2.902 2.967 8,676,418 2.9293 -0.74%
2010-06-07 0 5.420 5.410 5.430 5.350 5.500 4,655,000 25,150,450 5.4029 2.935 2.929 2.940 2.897 2.978 8,597,004 2.9255 -1.28%
2010-06-04 0 5.490 5.460 5.520 5.420 5.550 5,224,900 28,780,855 5.5084 2.973 2.956 2.989 2.935 3.005 9,649,513 2.9826 1.67%
2010-06-03 0 5.400 5.390 5.450 5.360 5.650 5,889,000 32,531,731 5.5242 2.924 2.919 2.951 2.902 3.059 10,875,995 2.9911 -0.55%
2010-06-02 0 5.430 5.420 5.430 5.260 5.440 13,103,476 70,575,228 5.3860 2.940 2.935 2.940 2.848 2.946 24,199,921 2.9163 4.42%
2010-06-01 0 5.200 5.200 5.220 5.170 5.440 7,570,000 39,521,300 5.2208 2.816 2.816 2.826 2.799 2.946 13,980,520 2.8269 -2.80%
2010-05-31 0 5.350 5.360 5.370 5.220 5.440 7,011,077 37,292,119 5.3190 2.897 2.902 2.908 2.826 2.946 12,948,283 2.8801 0.94%
2010-05-28 0 5.300 5.300 5.320 5.230 5.480 8,708,500 46,477,835 5.3371 2.870 2.870 2.881 2.832 2.967 16,083,138 2.8898 0.19%
2010-05-27 0 5.290 5.270 5.280 5.100 5.350 13,898,744 73,360,563 5.2782 2.864 2.854 2.859 2.761 2.897 25,668,648 2.8580 -0.38%
2010-05-26 0 5.310 5.260 5.310 5.100 5.410 13,248,828 70,496,573 5.3210 2.875 2.848 2.875 2.761 2.929 24,468,362 2.8811 2.12%
2010-05-25 0 5.200 5.150 5.230 5.150 5.540 6,298,000 33,804,499 5.3675 2.816 2.789 2.832 2.789 3.000 11,631,349 2.9063 -6.14%
2010-05-24 0 5.540 5.530 5.550 5.380 5.670 6,606,676 36,620,928 5.5430 3.000 2.994 3.005 2.913 3.070 12,201,422 3.0014 -0.18%
2010-05-20 0 5.550 5.540 5.600 5.330 5.800 9,164,000 51,373,076 5.6060 3.005 3.000 3.032 2.886 3.141 16,924,370 3.0354 -4.31%
2010-05-19 0 5.800 5.800 5.830 5.710 5.850 3,727,000 21,560,178 5.7849 3.141 3.141 3.157 3.092 3.168 6,883,144 3.1323 0.00%
2010-05-18 0 5.800 5.780 5.790 5.700 5.870 6,198,702 35,746,090 5.7667 3.141 3.130 3.135 3.086 3.178 11,447,962 3.1225 0.87%
2010-05-17 0 5.750 5.730 5.750 5.720 5.850 7,632,000 43,961,970 5.7602 3.113 3.103 3.113 3.097 3.168 14,095,023 3.1190 -1.71%
2010-05-14 0 5.850 5.850 5.900 5.820 6.100 9,306,000 55,578,595 5.9723 3.168 3.168 3.195 3.151 3.303 17,186,620 3.2338 -4.72%
2010-05-13 0 6.140 6.100 6.140 5.980 6.140 8,476,721 51,470,959 6.0720 3.325 3.303 3.325 3.238 3.325 15,655,081 3.2878 1.92%
2010-05-12 0 6.070 6.060 6.070 5.700 6.070 8,120,560 47,573,569 5.8584 3.262 3.257 3.262 3.063 3.262 15,110,779 3.1483 3.76%
2010-05-11 0 5.850 5.850 5.860 5.750 5.950 2,287,700 13,358,099 5.8391 3.144 3.144 3.149 3.090 3.198 4,256,964 3.1379 -0.34%
2010-05-10 0 5.870 5.850 5.880 5.740 5.880 5,464,126 31,691,545 5.7999 3.155 3.144 3.160 3.085 3.160 10,167,673 3.1169 1.21%
2010-05-07 0 5.800 5.770 5.800 5.650 5.810 7,637,000 44,132,977 5.7788 3.117 3.101 3.117 3.036 3.122 14,210,968 3.1056 -0.68%
2010-05-06 0 5.840 5.830 5.870 5.800 5.960 5,826,126 34,191,142 5.8686 3.138 3.133 3.155 3.117 3.203 10,841,285 3.1538 -2.50%
2010-05-05 0 5.990 5.980 5.990 5.900 6.040 11,052,988 66,222,027 5.9913 3.219 3.214 3.219 3.171 3.246 20,567,456 3.2197 -0.66%
2010-05-04 0 6.030 6.010 6.020 5.900 6.060 6,288,000 37,783,110 6.0088 3.241 3.230 3.235 3.171 3.257 11,700,742 3.2291 2.20%
2010-05-03 0 5.900 5.880 5.900 5.820 5.920 1,597,674 9,394,489 5.8801 3.171 3.160 3.171 3.128 3.181 2,972,960 3.1600 -0.34%
2010-04-30 0 5.920 5.900 5.950 5.800 5.950 5,873,074 34,515,818 5.8770 3.181 3.171 3.198 3.117 3.198 10,928,646 3.1583 1.89%
2010-04-29 0 5.810 5.810 5.820 5.790 5.910 3,497,250 20,404,745 5.8345 3.122 3.122 3.128 3.112 3.176 6,507,701 3.1355 -1.69%
2010-04-28 0 5.910 5.910 5.920 5.710 5.930 3,738,500 21,910,605 5.8608 3.176 3.176 3.181 3.069 3.187 6,956,620 3.1496 2.07%
2010-04-27 0 5.790 5.770 5.790 5.710 6.000 5,652,000 32,884,495 5.8182 3.112 3.101 3.112 3.069 3.224 10,517,270 3.1267 -3.34%
2010-04-26 0 5.990 5.960 5.990 5.800 5.990 6,435,000 38,284,680 5.9494 3.219 3.203 3.219 3.117 3.219 11,974,281 3.1972 1.70%
2010-04-23 0 5.890 5.840 5.900 5.700 5.960 11,886,000 68,853,245 5.7928 3.165 3.138 3.171 3.063 3.203 22,117,529 3.1131 -1.17%
2010-04-22 0 5.960 5.950 5.970 5.830 6.000 4,764,000 28,134,842 5.9057 3.203 3.198 3.208 3.133 3.224 8,864,875 3.1737 -0.67%
2010-04-21 0 6.000 6.000 6.010 5.820 6.080 7,751,000 46,483,535 5.9971 3.224 3.224 3.230 3.128 3.267 14,423,100 3.2229 3.45%
2010-04-20 0 5.800 5.790 5.800 5.660 5.890 8,285,800 48,128,166 5.8085 3.117 3.112 3.117 3.042 3.165 15,418,259 3.1215 3.20%
2010-04-19 0 5.620 5.620 5.660 5.610 5.750 11,756,447 66,458,008 5.6529 3.020 3.020 3.042 3.015 3.090 21,876,456 3.0379 -3.93%
2010-04-16 0 5.850 5.850 5.890 5.760 5.940 7,801,950 45,608,592 5.8458 3.144 3.144 3.165 3.095 3.192 14,517,908 3.1415 -1.18%
2010-04-15 0 5.920 5.890 5.900 5.890 6.200 7,729,000 46,410,310 6.0047 3.181 3.165 3.171 3.165 3.332 14,382,163 3.2269 -3.74%
2010-04-14 0 6.150 6.150 6.170 6.040 6.190 6,407,709 39,388,846 6.1471 3.305 3.305 3.316 3.246 3.327 11,923,497 3.3035 2.50%
2010-04-13 0 6.000 6.020 6.030 5.900 6.040 7,061,000 42,332,290 5.9952 3.224 3.235 3.241 3.171 3.246 13,139,145 3.2218 0.84%
2010-04-12 0 5.950 5.940 5.960 5.900 6.070 6,415,000 38,037,016 5.9294 3.198 3.192 3.203 3.171 3.262 11,937,065 3.1865 -0.50%
2010-04-09 0 5.980 5.990 6.000 5.900 6.040 11,007,363 66,003,324 5.9963 3.214 3.219 3.224 3.171 3.246 20,482,557 3.2224 0.00%
2010-04-08 0 5.980 5.970 5.980 5.940 6.090 6,121,370 36,807,119 6.0129 3.214 3.208 3.214 3.192 3.273 11,390,676 3.2313 -0.99%
2010-04-07 0 6.040 6.030 6.040 5.960 6.240 20,846,929 126,576,760 6.0717 3.246 3.241 3.246 3.203 3.353 38,792,071 3.2630 -2.27%
2010-04-01 0 6.180 6.170 6.190 6.080 6.200 3,950,000 24,299,790 6.1518 3.321 3.316 3.327 3.267 3.332 7,350,180 3.3060 1.48%
2010-03-31 0 6.090 6.050 6.120 6.030 6.160 2,770,728 16,822,111 6.0714 3.273 3.251 3.289 3.241 3.310 5,155,785 3.2628 -0.16%
2010-03-30 0 6.100 6.060 6.120 6.050 6.160 4,076,000 24,860,510 6.0992 3.278 3.257 3.289 3.251 3.310 7,584,642 3.2777 0.00%
2010-03-29 0 6.100 6.090 6.100 6.060 6.170 3,312,000 20,276,524 6.1221 3.278 3.273 3.278 3.257 3.316 6,162,986 3.2900 -1.13%
2010-03-26 0 6.170 6.150 6.170 6.000 6.240 12,810,600 78,318,312 6.1136 3.316 3.305 3.316 3.224 3.353 23,838,030 3.2854 3.18%
2010-03-25 0 5.980 5.920 5.980 5.820 5.980 8,231,568 48,581,146 5.9018 3.214 3.181 3.214 3.128 3.214 15,317,344 3.1716 2.93%
2010-03-24 0 5.810 5.820 5.870 5.800 6.000 7,490,000 44,318,725 5.9171 3.122 3.128 3.155 3.117 3.224 13,937,430 3.1798 -1.36%
2010-03-23 0 5.890 5.850 5.890 5.700 5.950 8,540,000 49,783,669 5.8295 3.165 3.144 3.165 3.063 3.198 15,891,275 3.1328 -1.01%
2010-03-22 0 5.950 5.930 6.020 5.900 6.150 8,137,200 48,909,960 6.0107 3.198 3.187 3.235 3.171 3.305 15,141,743 3.2301 -0.50%
2010-03-19 0 5.980 6.190 6.200 5.630 6.190 9,464,000 54,473,620 5.7559 3.214 3.327 3.332 3.026 3.327 17,610,659 3.0932 5.84%
2010-03-18 0 5.650 5.640 5.670 5.630 5.680 4,386,000 24,826,520 5.6604 3.036 3.031 3.047 3.026 3.052 8,161,491 3.0419 0.36%
2010-03-17 0 5.630 5.630 5.640 5.590 5.680 7,939,200 44,708,178 5.6313 3.026 3.026 3.031 3.004 3.052 14,773,304 3.0263 0.36%
2010-03-16 0 5.610 5.590 5.610 5.520 5.610 4,208,000 23,491,980 5.5827 3.015 3.004 3.015 2.966 3.015 7,830,268 3.0002 2.37%
2010-03-15 0 5.480 5.480 5.530 5.480 5.630 6,093,000 33,691,360 5.5295 2.945 2.945 2.972 2.945 3.026 11,337,885 2.9716 -1.79%
2010-03-12 0 5.580 5.580 5.600 5.520 5.690 4,463,374 24,923,403 5.5840 2.999 2.999 3.009 2.966 3.058 8,305,469 3.0008 -0.71%
2010-03-11 0 5.620 5.590 5.620 5.550 5.700 5,771,000 32,354,810 5.6064 3.020 3.004 3.020 2.983 3.063 10,738,706 3.0129 -1.23%
2010-03-10 0 5.690 5.650 5.690 5.570 5.700 8,492,900 47,892,777 5.6392 3.058 3.036 3.058 2.993 3.063 15,803,632 3.0305 0.53%
2010-03-09 0 5.660 5.650 5.660 5.560 5.670 21,385,746 119,802,069 5.6020 3.042 3.036 3.042 2.988 3.047 39,794,705 3.0105 1.80%
2010-03-08 0 5.560 5.560 5.570 5.400 5.570 18,357,000 100,775,916 5.4898 2.988 2.988 2.993 2.902 2.993 34,158,799 2.9502 2.96%
2010-03-05 0 5.400 5.370 5.400 5.250 5.410 5,509,000 29,255,450 5.3105 2.902 2.886 2.902 2.821 2.907 10,251,175 2.8539 1.89%
2010-03-04 0 5.300 5.300 5.310 5.280 5.390 8,438,400 44,942,992 5.3260 2.848 2.848 2.854 2.837 2.897 15,702,218 2.8622 -1.85%
2010-03-03 0 5.400 5.380 5.400 5.390 5.500 6,373,000 34,795,490 5.4598 2.902 2.891 2.902 2.897 2.956 11,858,911 2.9341 -0.37%
2010-03-02 0 5.420 5.410 5.420 5.390 5.550 7,060,000 38,403,947 5.4397 2.913 2.907 2.913 2.897 2.983 13,137,284 2.9233 -1.09%
2010-03-01 0 5.480 5.460 5.510 5.460 5.520 6,566,698 36,075,679 5.4937 2.945 2.934 2.961 2.934 2.966 12,219,345 2.9523 1.11%
2010-02-26 0 5.420 5.370 5.420 5.340 5.450 6,697,100 36,068,159 5.3856 2.913 2.886 2.913 2.870 2.929 12,461,998 2.8943 1.31%
2010-02-25 0 5.350 5.340 5.360 5.320 5.440 2,854,000 15,345,700 5.3769 2.875 2.870 2.880 2.859 2.923 5,310,738 2.8896 -1.29%
2010-02-24 0 5.420 5.410 5.450 5.350 5.500 6,898,000 37,430,560 5.4263 2.913 2.907 2.929 2.875 2.956 12,835,833 2.9161 0.37%
2010-02-23 0 5.400 5.390 5.400 5.380 5.490 8,035,000 43,563,120 5.4217 2.902 2.897 2.902 2.891 2.950 14,951,569 2.9136 -1.46%
2010-02-22 0 5.480 5.450 5.490 5.400 5.520 12,894,000 70,394,806 5.4595 2.945 2.929 2.950 2.902 2.966 23,993,221 2.9339 2.05%
2010-02-19 0 5.370 5.360 5.390 5.350 5.470 9,205,506 49,756,667 5.4051 2.886 2.880 2.897 2.875 2.940 17,129,652 2.9047 -0.56%
2010-02-18 0 5.400 5.360 5.390 5.300 5.400 8,984,000 48,168,240 5.3616 2.902 2.880 2.897 2.848 2.902 16,717,473 2.8813 2.08%
2010-02-17 0 5.290 5.280 5.300 5.110 5.300 10,605,547 55,461,470 5.2295 2.843 2.837 2.848 2.746 2.848 19,734,856 2.8103 4.96%
2010-02-12 0 5.040 5.040 5.050 5.040 5.160 7,056,610 35,852,024 5.0806 2.709 2.709 2.714 2.709 2.773 13,130,976 2.7303 -0.98%
2010-02-11 0 5.090 5.070 5.100 5.030 5.170 6,321,000 32,047,420 5.0700 2.735 2.725 2.741 2.703 2.778 11,762,149 2.7246 -1.17%
2010-02-10 0 5.150 5.110 5.150 5.000 5.150 8,932,000 45,443,250 5.0877 2.768 2.746 2.768 2.687 2.768 16,620,711 2.7341 1.78%
2010-02-09 0 5.060 5.050 5.060 4.960 5.090 7,229,157 36,372,402 5.0313 2.719 2.714 2.719 2.666 2.735 13,452,052 2.7039 0.00%
2010-02-08 0 5.060 5.060 5.070 5.040 5.210 7,341,995 37,585,024 5.1192 2.719 2.719 2.725 2.709 2.800 13,662,022 2.7511 -3.80%
2010-02-05 0 5.260 5.200 5.220 5.150 5.270 5,567,000 29,037,950 5.2161 2.827 2.794 2.805 2.768 2.832 10,359,102 2.8031 -1.31%
2010-02-04 0 5.330 5.300 5.340 5.250 5.340 5,535,000 29,279,764 5.2899 2.864 2.848 2.870 2.821 2.870 10,299,556 2.8428 0.19%
2010-02-03 0 5.320 5.310 5.320 5.170 5.350 8,978,000 47,448,870 5.2850 2.859 2.854 2.859 2.778 2.875 16,706,308 2.8402 4.31%
2010-02-02 0 5.100 5.110 5.120 5.070 5.170 4,821,000 24,665,940 5.1164 2.741 2.746 2.751 2.725 2.778 8,970,941 2.7495 -0.20%
2010-02-01 0 5.110 5.100 5.120 5.000 5.140 8,230,366 41,730,261 5.0703 2.746 2.741 2.751 2.687 2.762 15,315,107 2.7248 -0.78%
2010-01-29 0 5.150 5.140 5.150 5.110 5.200 9,082,000 46,907,120 5.1648 2.768 2.762 2.768 2.746 2.794 16,899,832 2.7756 -1.72%
2010-01-28 0 5.240 5.240 5.250 5.120 5.260 6,300,826 32,863,460 5.2157 2.816 2.816 2.821 2.751 2.827 11,724,609 2.8029 2.34%
2010-01-27 0 5.120 5.120 5.150 5.110 5.210 11,000,000 56,844,680 5.1677 2.751 2.751 2.768 2.746 2.800 20,468,856 2.7771 -1.73%
2010-01-26 0 5.210 5.200 5.210 5.190 5.310 10,835,600 56,594,946 5.2231 2.800 2.794 2.800 2.789 2.854 20,162,940 2.8069 0.77%
2010-01-25 0 5.170 5.190 5.240 5.100 5.240 5,697,000 29,481,770 5.1750 2.778 2.789 2.816 2.741 2.816 10,601,007 2.7810 -1.34%
2010-01-22 0 5.240 5.230 5.240 5.050 5.260 18,404,481 95,190,037 5.1721 2.816 2.811 2.816 2.714 2.827 34,247,152 2.7795 -0.95%
2010-01-21 0 5.290 5.260 5.340 5.250 5.540 10,207,000 54,598,628 5.3491 2.843 2.827 2.870 2.821 2.977 18,993,238 2.8746 -3.82%
2010-01-20 0 5.500 5.480 5.490 5.420 5.520 15,367,720 84,070,128 5.4706 2.956 2.945 2.950 2.913 2.966 28,596,332 2.9399 1.48%
2010-01-19 0 5.420 5.420 5.430 5.360 5.480 4,298,304 23,287,042 5.4177 2.913 2.913 2.918 2.880 2.945 7,998,306 2.9115 0.37%
2010-01-18 0 5.400 5.390 5.400 5.320 5.460 5,068,000 27,334,320 5.3935 2.902 2.897 2.902 2.859 2.934 9,430,560 2.8985 1.12%
2010-01-15 0 5.340 5.340 5.370 5.300 5.500 8,724,000 47,327,980 5.4250 2.870 2.870 2.886 2.848 2.956 16,233,664 2.9154 -0.74%
2010-01-14 0 5.380 5.370 5.380 5.270 5.520 7,633,000 41,348,110 5.4170 2.891 2.886 2.891 2.832 2.966 14,203,525 2.9111 2.09%
2010-01-13 0 5.270 5.280 5.290 5.260 5.440 12,652,000 67,243,826 5.3149 2.832 2.837 2.843 2.827 2.923 23,542,906 2.8562 -4.01%
2010-01-12 0 5.490 5.450 5.500 5.290 5.500 15,275,000 82,866,170 5.4250 2.950 2.929 2.956 2.843 2.956 28,423,798 2.9154 4.17%
2010-01-11 0 5.270 5.270 5.280 5.270 5.400 12,786,000 67,811,610 5.3036 2.832 2.832 2.837 2.832 2.902 23,792,254 2.8502 0.00%
2010-01-08 0 5.270 5.260 5.280 5.230 5.370 17,159,160 90,817,086 5.2926 2.832 2.827 2.837 2.811 2.886 31,929,852 2.8443 1.93%
2010-01-07 0 5.170 5.180 5.200 5.140 5.530 30,097,000 159,238,028 5.2908 2.778 2.784 2.794 2.762 2.972 56,004,651 2.8433 -4.79%
2010-01-06 0 5.430 5.410 5.420 5.400 5.690 22,724,500 125,721,545 5.5324 2.918 2.907 2.913 2.902 3.058 42,285,865 2.9731 -3.38%
2010-01-05 0 5.620 5.620 5.630 5.520 5.730 27,292,230 153,901,623 5.6390 3.020 3.020 3.026 2.966 3.079 50,785,520 3.0304 2.37%
2010-01-04 0 5.490 5.490 5.520 5.470 5.650 14,565,220 80,438,823 5.5227 2.950 2.950 2.966 2.940 3.036 27,103,035 2.9679 -3.68%
2009-12-31 0 5.700 5.670 5.710 5.380 5.730 10,000,800 55,987,182 5.5983 3.063 3.047 3.069 2.891 3.079 18,609,539 3.0085 5.17%
2009-12-30 0 5.420 5.420 5.440 5.390 5.510 9,910,022 53,962,587 5.4453 2.913 2.913 2.923 2.897 2.961 18,440,619 2.9263 -0.37%
2009-12-29 0 5.440 5.430 5.440 5.390 5.510 11,692,251 63,627,038 5.4418 2.923 2.918 2.923 2.897 2.961 21,757,000 2.9244 0.37%
2009-12-28 0 5.420 5.410 5.430 5.370 5.470 11,353,000 61,636,280 5.4291 2.913 2.907 2.918 2.886 2.940 21,125,720 2.9176 0.93%
2009-12-24 0 5.370 5.350 5.370 5.180 5.400 3,966,000 21,042,330 5.3057 2.886 2.875 2.886 2.784 2.902 7,379,953 2.8513 3.27%
2009-12-23 0 5.200 5.180 5.230 5.130 5.240 5,514,000 28,536,140 5.1752 2.794 2.784 2.811 2.757 2.816 10,260,479 2.7812 1.17%
2009-12-22 0 5.140 5.110 5.130 5.100 5.290 11,142,000 57,412,450 5.1528 2.762 2.746 2.757 2.741 2.843 20,733,090 2.7691 -2.10%
2009-12-21 0 5.250 5.220 5.250 5.160 5.350 7,990,000 41,933,200 5.2482 2.821 2.805 2.821 2.773 2.875 14,867,833 2.8204 -2.05%
2009-12-18 0 5.360 5.320 5.360 5.110 5.410 9,708,083 51,225,739 5.2766 2.880 2.859 2.880 2.746 2.907 18,064,850 2.8357 0.00%
2009-12-17 0 5.360 5.330 5.370 5.290 5.480 10,060,686 54,171,484 5.3845 2.880 2.864 2.886 2.843 2.945 18,720,976 2.8936 -0.19%
2009-12-16 0 5.370 5.350 5.360 5.240 5.450 5,593,900 29,684,295 5.3065 2.886 2.875 2.880 2.816 2.929 10,409,158 2.8517 -1.47%
2009-12-15 0 5.450 5.440 5.450 5.220 5.480 14,154,822 76,456,869 5.4015 2.929 2.923 2.929 2.805 2.945 26,339,365 2.9028 3.02%
2009-12-14 0 5.290 5.250 5.290 5.110 5.400 12,694,000 66,381,090 5.2293 2.843 2.821 2.843 2.746 2.902 23,621,060 2.8103 -0.75%
2009-12-11 0 5.330 5.310 5.340 5.280 5.550 11,706,000 62,702,830 5.3565 2.864 2.854 2.870 2.837 2.983 21,782,584 2.8786 -1.48%
2009-12-10 0 5.410 5.390 5.420 5.210 5.470 11,769,000 62,884,098 5.3432 2.907 2.897 2.913 2.800 2.940 21,899,815 2.8714 3.64%
2009-12-09 0 5.220 5.180 5.230 5.140 5.550 9,569,000 50,518,350 5.2794 2.805 2.784 2.811 2.762 2.983 17,806,044 2.8371 -4.04%
2009-12-08 0 5.440 5.430 5.480 5.350 5.500 4,169,000 22,694,820 5.4437 2.923 2.918 2.945 2.875 2.956 7,757,696 2.9255 -1.63%
2009-12-07 0 5.530 5.530 5.540 5.450 5.600 7,676,600 42,321,034 5.5130 2.972 2.972 2.977 2.929 3.009 14,284,656 2.9627 0.73%
2009-12-04 0 5.490 5.490 5.500 5.400 5.550 13,223,800 72,152,680 5.4563 2.950 2.950 2.956 2.902 2.983 24,606,914 2.9322 -1.79%
2009-12-03 0 5.590 5.560 5.570 5.280 5.600 17,561,795 95,942,036 5.4631 3.004 2.988 2.993 2.837 3.009 32,679,077 2.9359 6.68%
2009-12-02 0 5.240 5.240 5.260 5.200 5.360 10,759,000 56,687,850 5.2689 2.816 2.816 2.827 2.794 2.880 20,020,402 2.8315 -1.13%
2009-12-01 0 5.300 5.290 5.300 5.260 5.440 19,570,299 104,550,145 5.3423 2.848 2.843 2.848 2.827 2.923 36,416,512 2.8710 0.00%
2009-11-30 0 5.300 5.290 5.300 5.000 5.350 18,679,225 97,382,643 5.2134 2.848 2.843 2.848 2.687 2.875 34,758,397 2.8017 7.07%
2009-11-27 0 4.950 4.940 4.950 4.910 5.100 13,494,000 67,369,654 4.9926 2.660 2.655 2.660 2.639 2.741 25,109,704 2.6830 -3.88%
2009-11-26 0 5.150 5.130 5.150 5.040 5.190 16,265,000 83,295,220 5.1211 2.768 2.757 2.768 2.709 2.789 30,265,995 2.7521 2.39%
2009-11-25 0 5.030 5.030 5.040 5.000 5.080 5,485,941 27,601,668 5.0313 2.703 2.703 2.709 2.687 2.730 10,208,267 2.7039 -0.98%
2009-11-24 0 5.080 5.070 5.080 4.950 5.140 17,654,000 89,143,688 5.0495 2.730 2.725 2.730 2.660 2.762 32,850,653 2.7136 1.40%
2009-11-23 0 5.010 5.020 5.040 5.000 5.090 4,963,000 25,074,370 5.0523 2.692 2.698 2.709 2.687 2.735 9,235,176 2.7151 -0.40%
2009-11-20 0 5.030 5.020 5.050 5.000 5.110 17,856,004 90,295,936 5.0569 2.703 2.698 2.714 2.687 2.746 33,226,543 2.7176 -1.76%
2009-11-19 0 5.120 5.090 5.120 5.020 5.150 28,911,255 147,374,112 5.0975 2.751 2.735 2.751 2.698 2.768 53,798,210 2.7394 1.99%
2009-11-18 0 5.020 5.020 5.040 4.930 5.090 34,029,000 170,252,700 5.0032 2.698 2.698 2.709 2.649 2.735 63,321,336 2.6887 0.80%
2009-11-17 0 4.980 4.970 4.980 4.740 5.020 40,254,000 197,625,690 4.9095 2.676 2.671 2.676 2.547 2.698 74,904,848 2.6384 3.53%
2009-11-16 0 4.810 4.790 4.810 4.750 4.840 26,646,000 127,754,336 4.7945 2.585 2.574 2.585 2.553 2.601 49,583,012 2.5766 1.05%
2009-11-13 0 4.760 4.770 4.780 4.570 4.830 27,864,000 131,739,290 4.7279 2.558 2.563 2.569 2.456 2.596 51,849,473 2.5408 3.70%
2009-11-12 0 4.590 4.580 4.590 4.500 4.690 21,556,500 99,898,070 4.6342 2.467 2.461 2.467 2.418 2.520 40,112,445 2.4905 1.32%
2009-11-11 0 4.530 4.520 4.530 4.410 4.550 12,969,495 58,546,592 4.5142 2.434 2.429 2.434 2.370 2.445 24,133,702 2.4259 2.26%
2009-11-10 0 4.430 4.420 4.430 4.400 4.520 11,892,000 52,949,390 4.4525 2.381 2.375 2.381 2.365 2.429 22,128,694 2.3928 -1.34%
2009-11-09 0 4.490 4.480 4.490 4.480 4.570 4,784,004 21,619,868 4.5192 2.413 2.408 2.413 2.408 2.456 8,902,099 2.4286 0.00%
2009-11-06 0 4.490 4.470 4.490 4.470 4.600 6,347,000 28,777,100 4.5340 2.413 2.402 2.413 2.402 2.472 11,810,530 2.4366 -1.10%
2009-11-05 0 4.540 4.530 4.540 4.500 4.610 17,613,753 80,500,297 4.5703 2.440 2.434 2.440 2.418 2.477 32,775,761 2.4561 1.11%
2009-11-04 0 4.490 4.480 4.490 4.430 4.530 8,458,072 37,797,616 4.4688 2.413 2.408 2.413 2.381 2.434 15,738,823 2.4016 3.94%
2009-11-03 0 4.320 4.310 4.380 4.300 4.420 3,386,494 14,800,104 4.3703 2.322 2.316 2.354 2.311 2.375 6,301,605 2.3486 -1.82%
2009-11-02 0 4.400 4.380 4.400 4.280 4.420 4,678,305 20,344,697 4.3487 2.365 2.354 2.365 2.300 2.375 8,705,414 2.3370 0.69%
2009-10-30 0 4.370 4.370 4.390 4.360 4.490 9,930,900 43,866,540 4.4172 2.348 2.348 2.359 2.343 2.413 18,479,469 2.3738 -0.91%
2009-10-29 0 4.410 4.390 4.410 4.310 4.500 16,754,556 73,449,246 4.3838 2.370 2.359 2.370 2.316 2.418 31,176,963 2.3559 -3.29%
2009-10-28 0 4.560 4.530 4.550 4.500 4.600 8,433,400 38,407,186 4.5542 2.451 2.434 2.445 2.418 2.472 15,692,914 2.4474 -0.22%
2009-10-27 0 4.570 4.560 4.570 4.400 4.610 15,257,000 69,479,810 4.5540 2.456 2.451 2.456 2.365 2.477 28,390,303 2.4473 2.47%
2009-10-23 0 4.460 4.460 4.480 4.440 4.600 14,705,492 66,183,399 4.5006 2.397 2.397 2.408 2.386 2.472 27,364,054 2.4186 -1.55%
2009-10-22 0 4.530 4.530 4.540 4.420 4.560 15,982,506 72,298,702 4.5236 2.434 2.434 2.440 2.375 2.451 29,740,328 2.4310 1.57%
2009-10-21 0 4.460 4.450 4.470 4.410 4.480 9,924,361 44,121,176 4.4457 2.397 2.391 2.402 2.370 2.408 18,467,301 2.3892 0.45%
2009-10-20 0 4.440 4.440 4.450 4.420 4.500 11,689,000 52,007,471 4.4493 2.386 2.386 2.391 2.375 2.418 21,750,951 2.3910 -0.22%
2009-10-19 0 4.450 4.450 4.460 4.410 4.490 6,288,000 27,993,670 4.4519 2.391 2.391 2.397 2.370 2.413 11,700,742 2.3925 -0.67%
2009-10-16 0 4.480 4.470 4.480 4.430 4.570 8,420,000 37,764,715 4.4851 2.408 2.402 2.408 2.381 2.456 15,667,979 2.4103 -1.75%
2009-10-15 0 4.560 4.530 4.570 4.520 4.620 8,713,000 39,695,780 4.5559 2.451 2.434 2.456 2.429 2.483 16,213,195 2.4484 -0.87%
2009-10-14 0 4.600 4.580 4.600 4.530 4.620 8,423,000 38,523,690 4.5736 2.472 2.461 2.472 2.434 2.483 15,673,561 2.4579 0.66%
2009-10-13 0 4.570 4.560 4.570 4.490 4.580 9,551,000 43,414,240 4.5455 2.456 2.451 2.456 2.413 2.461 17,772,549 2.4428 1.33%
2009-10-12 0 4.510 4.500 4.510 4.460 4.520 5,367,000 24,163,060 4.5022 2.424 2.418 2.424 2.397 2.429 9,986,941 2.4195 1.12%
2009-10-09 0 4.460 4.450 4.480 4.430 4.520 8,674,000 38,948,828 4.4903 2.397 2.391 2.408 2.381 2.429 16,140,623 2.4131 -0.67%
2009-10-08 0 4.490 4.490 4.500 4.420 4.540 9,882,900 44,083,170 4.4606 2.413 2.413 2.418 2.375 2.440 18,390,151 2.3971 0.45%
2009-10-07 0 4.470 4.460 4.470 4.460 4.630 8,749,000 39,628,210 4.5295 2.402 2.397 2.402 2.397 2.488 16,280,184 2.4341 -1.32%
2009-10-06 0 4.530 4.520 4.540 4.450 4.540 6,306,000 28,421,500 4.5071 2.434 2.429 2.440 2.391 2.440 11,734,237 2.4221 2.49%
2009-10-05 0 4.420 4.410 4.420 4.410 4.540 6,964,000 30,898,160 4.4368 2.375 2.370 2.375 2.370 2.440 12,958,647 2.3844 -1.78%
2009-10-02 0 4.500 4.500 4.510 4.410 4.540 9,242,900 41,629,445 4.5039 2.418 2.418 2.424 2.370 2.440 17,199,235 2.4204 -0.22%
2009-09-30 0 4.510 4.500 4.520 4.450 4.570 21,572,000 97,147,912 4.5034 2.424 2.418 2.429 2.391 2.456 40,141,287 2.4201 1.81%
2009-09-29 0 4.430 4.420 4.430 4.380 4.700 42,404,897 192,217,592 4.5329 2.381 2.375 2.381 2.354 2.526 78,907,248 2.4360 -3.28%
2009-09-28 1 - - - - - 0 0 - 2.461 - - - - 0 - 0.00%
2009-09-25 0 4.580 4.560 4.580 4.360 4.590 32,605,000 147,192,430 4.5144 2.461 2.451 2.461 2.343 2.467 60,671,550 2.4261 3.39%
2009-09-24 0 4.430 4.430 4.440 4.280 4.460 26,260,575 114,531,907 4.3614 2.381 2.381 2.386 2.300 2.397 48,865,812 2.3438 1.37%
2009-09-23 0 4.370 4.360 4.370 4.250 4.390 32,516,000 140,681,200 4.3265 2.348 2.343 2.348 2.284 2.359 60,505,938 2.3251 0.92%
2009-09-22 0 4.330 4.320 4.330 4.250 4.350 8,435,207 36,277,511 4.3007 2.327 2.322 2.327 2.284 2.338 15,696,276 2.3112 2.12%
2009-09-21 0 4.240 4.220 4.230 4.220 4.450 30,604,142 131,866,930 4.3088 2.279 2.268 2.273 2.268 2.391 56,948,343 2.3156 -4.29%
2009-09-18 0 4.430 4.420 4.430 4.280 4.440 57,782,011 251,904,608 4.3596 2.381 2.375 2.381 2.300 2.386 107,521,060 2.3428 4.73%
2009-09-17 0 4.230 4.230 4.240 4.130 4.510 108,877,924 466,556,933 4.2851 2.273 2.273 2.279 2.219 2.424 202,600,595 2.3028 -5.58%
2009-09-16 0 4.480 4.470 4.490 4.430 4.600 15,355,000 68,776,210 4.4791 2.408 2.402 2.413 2.381 2.472 28,572,662 2.4071 -1.32%
2009-09-15 0 4.540 4.530 4.550 4.520 4.640 4,171,000 19,018,980 4.5598 2.440 2.434 2.445 2.429 2.494 7,761,418 2.4505 -0.66%
2009-09-14 0 4.570 4.550 4.570 4.520 4.720 18,919,550 88,233,784 4.6636 2.456 2.445 2.456 2.429 2.537 35,205,595 2.5062 -2.56%
2009-09-11 0 4.690 4.690 4.720 4.640 4.820 26,921,800 126,817,771 4.7106 2.520 2.520 2.537 2.494 2.590 50,096,222 2.5315 1.52%
2009-09-10 0 4.620 4.600 4.620 4.560 4.740 18,332,924 85,455,597 4.6613 2.483 2.472 2.483 2.451 2.547 34,113,998 2.5050 0.65%
2009-09-09 0 4.590 4.590 4.600 4.560 4.640 20,600,200 94,467,956 4.5858 2.467 2.467 2.472 2.451 2.494 38,332,957 2.4644 0.22%
2009-09-08 0 4.580 4.580 4.590 4.500 4.600 7,318,000 33,431,940 4.5685 2.461 2.461 2.467 2.418 2.472 13,617,372 2.4551 0.44%
2009-09-07 0 4.560 4.540 4.560 4.500 4.630 12,091,000 55,055,460 4.5534 2.451 2.440 2.451 2.418 2.488 22,498,994 2.4470 1.11%
2009-09-04 0 4.510 4.500 4.530 4.470 4.650 12,445,100 56,613,324 4.5490 2.424 2.418 2.434 2.402 2.499 23,157,905 2.4447 -1.96%
2009-09-03 0 4.600 4.580 4.600 4.400 4.630 8,742,903 40,014,231 4.5768 2.472 2.461 2.472 2.365 2.488 16,268,838 2.4596 4.07%
2009-09-02 0 4.420 4.410 4.430 4.410 4.550 6,996,161 31,315,816 4.4761 2.375 2.370 2.381 2.370 2.445 13,018,492 2.4055 -2.21%
2009-09-01 0 4.520 4.530 4.540 4.440 4.590 9,518,791 43,020,255 4.5195 2.429 2.434 2.440 2.386 2.467 17,712,615 2.4288 -1.09%
2009-08-31 0 4.570 4.550 4.600 4.540 4.650 24,943,356 114,205,656 4.5786 2.456 2.445 2.472 2.440 2.499 46,414,724 2.4605 -1.08%
2009-08-28 0 4.620 4.620 4.630 4.570 4.650 17,844,000 82,219,741 4.6077 2.483 2.483 2.488 2.456 2.499 33,204,206 2.4762 0.87%
2009-08-27 0 4.580 4.570 4.590 4.500 4.620 18,298,000 83,603,500 4.5690 2.461 2.456 2.467 2.418 2.483 34,049,011 2.4554 -0.65%
2009-08-26 0 4.610 4.600 4.610 4.490 4.640 11,298,595 51,793,329 4.5841 2.477 2.472 2.477 2.413 2.494 21,024,483 2.4635 1.77%
2009-08-25 0 4.530 4.500 4.530 4.430 4.580 20,438,000 91,509,920 4.4774 2.434 2.418 2.434 2.381 2.461 38,031,134 2.4062 -0.66%
2009-08-24 0 4.560 4.560 4.570 4.500 4.650 23,524,459 107,129,044 4.5539 2.451 2.451 2.456 2.418 2.499 43,774,433 2.4473 1.79%
2009-08-21 0 4.480 4.470 4.490 4.240 4.500 30,126,993 130,947,343 4.3465 2.408 2.402 2.413 2.279 2.418 56,060,462 2.3358 5.66%
2009-08-20 0 4.240 4.250 4.260 4.180 4.300 21,302,000 90,164,072 4.2327 2.279 2.284 2.289 2.246 2.311 39,638,870 2.2746 1.19%
2009-08-19 0 4.190 4.190 4.200 4.140 4.320 32,243,000 136,879,210 4.2452 2.252 2.252 2.257 2.225 2.322 59,997,938 2.2814 -2.10%
2009-08-18 0 4.280 4.270 4.280 4.120 4.310 22,341,585 94,659,896 4.2369 2.300 2.295 2.300 2.214 2.316 41,573,335 2.2769 1.18%
2009-08-17 0 4.230 4.240 4.250 4.150 4.520 29,079,000 124,664,540 4.2871 2.273 2.279 2.284 2.230 2.429 54,110,351 2.3039 -7.64%
2009-08-14 0 4.580 4.600 4.610 4.500 4.750 11,512,000 52,787,580 4.5854 2.461 2.472 2.477 2.418 2.553 21,421,588 2.4642 -2.35%
2009-08-13 0 4.690 4.690 4.700 4.600 4.740 18,322,000 85,435,540 4.6630 2.520 2.520 2.526 2.472 2.547 34,093,671 2.5059 1.96%
2009-08-12 0 4.600 4.610 4.620 4.580 4.770 16,321,000 75,891,540 4.6499 2.472 2.477 2.483 2.461 2.563 30,370,200 2.4989 -2.95%
2009-08-11 0 4.740 4.740 4.770 4.730 4.880 16,861,500 80,679,605 4.7848 2.547 2.547 2.563 2.542 2.623 31,375,965 2.5714 -1.25%
2009-08-10 0 4.800 4.800 4.810 4.770 4.910 11,801,277 57,056,294 4.8348 2.580 2.580 2.585 2.563 2.639 21,959,876 2.5982 -0.41%
2009-08-07 0 4.820 4.790 4.820 4.750 5.020 34,426,500 168,916,040 4.9066 2.590 2.574 2.590 2.553 2.698 64,061,006 2.6368 -1.63%
2009-08-06 0 4.900 4.890 4.900 4.780 4.930 19,789,000 96,552,220 4.8791 2.633 2.628 2.633 2.569 2.649 36,823,472 2.6220 2.51%
2009-08-05 0 4.780 4.760 4.770 4.750 4.990 39,642,892 193,153,391 4.8723 2.569 2.558 2.563 2.553 2.682 73,767,695 2.6184 0.21%
2009-08-04 0 4.770 4.750 4.780 4.750 4.920 19,812,000 95,419,790 4.8163 2.563 2.553 2.569 2.553 2.644 36,866,270 2.5883 -0.63%
2009-08-03 0 4.800 4.800 4.820 4.740 4.900 18,532,000 89,555,270 4.8325 2.580 2.580 2.590 2.547 2.633 34,484,440 2.5970 0.00%
2009-07-31 0 4.800 4.800 4.840 4.780 4.940 25,972,000 126,726,679 4.8794 2.580 2.580 2.601 2.569 2.655 48,328,830 2.6222 0.42%
2009-07-30 0 4.780 4.770 4.800 4.720 4.900 26,064,000 125,618,240 4.8196 2.569 2.563 2.580 2.537 2.633 48,500,024 2.5901 1.49%
2009-07-29 0 4.710 4.700 4.710 4.580 4.930 31,622,000 149,596,720 4.7308 2.531 2.526 2.531 2.461 2.649 58,842,378 2.5423 -4.66%
2009-07-28 0 4.940 4.910 4.940 4.700 5.000 55,268,000 270,077,485 4.8867 2.655 2.639 2.655 2.526 2.687 102,842,975 2.6261 4.00%
2009-07-27 0 4.750 4.730 4.740 4.700 4.800 41,313,000 196,666,710 4.7604 2.553 2.542 2.547 2.526 2.580 76,875,440 2.5583 2.37%
2009-07-24 0 4.640 4.640 4.650 4.570 4.700 19,806,173 91,423,684 4.6159 2.494 2.494 2.499 2.456 2.526 36,855,427 2.4806 2.65%
2009-07-23 0 4.520 4.530 4.540 4.500 4.660 14,270,000 65,279,070 4.5746 2.429 2.434 2.440 2.418 2.504 26,553,689 2.4584 0.22%
2009-07-22 0 4.510 4.510 4.520 4.480 4.650 13,392,737 61,018,043 4.5561 2.424 2.424 2.429 2.408 2.499 24,921,273 2.4484 -1.96%
2009-07-21 0 4.600 4.590 4.600 4.560 4.690 22,436,293 103,570,306 4.6162 2.472 2.467 2.472 2.451 2.520 41,749,568 2.4808 -0.43%
2009-07-20 0 4.620 4.610 4.620 4.470 4.650 20,781,607 95,225,295 4.5822 2.483 2.477 2.483 2.402 2.499 38,670,520 2.4625 4.05%
2009-07-17 0 4.440 4.430 4.440 4.380 4.480 14,167,000 62,675,490 4.4240 2.386 2.381 2.386 2.354 2.408 26,362,026 2.3775 1.14%
2009-07-16 0 4.390 4.370 4.400 4.360 4.500 17,012,000 74,964,722 4.4066 2.359 2.348 2.365 2.343 2.418 31,656,016 2.3681 -0.68%
2009-07-15 0 4.420 4.410 4.420 4.300 4.440 14,368,000 62,796,740 4.3706 2.375 2.370 2.375 2.311 2.386 26,736,047 2.3488 2.31%
2009-07-14 0 4.320 4.320 4.330 4.190 4.360 8,979,400 38,420,920 4.2788 2.322 2.322 2.327 2.252 2.343 16,708,913 2.2994 3.60%
2009-07-13 0 4.170 4.160 4.170 4.110 4.230 6,595,000 27,342,050 4.1459 2.241 2.236 2.241 2.209 2.273 12,272,010 2.2280 -0.71%
2009-07-10 0 4.200 4.190 4.200 4.150 4.310 15,956,000 67,246,078 4.2145 2.257 2.252 2.257 2.230 2.316 29,691,006 2.2649 0.00%
2009-07-09 0 4.200 4.190 4.210 4.150 4.270 12,859,440 53,903,545 4.1917 2.257 2.252 2.262 2.230 2.295 23,928,911 2.2527 -0.94%
2009-07-08 0 4.240 4.240 4.260 4.220 4.330 10,193,000 43,552,960 4.2728 2.279 2.279 2.289 2.268 2.327 18,967,186 2.2962 -2.97%
2009-07-07 0 4.370 4.360 4.370 4.360 4.480 6,231,825 27,621,142 4.4323 2.348 2.343 2.348 2.343 2.408 11,596,212 2.3819 -0.46%
2009-07-06 0 4.390 4.380 4.400 4.370 4.440 5,043,000 22,183,440 4.3989 2.359 2.354 2.365 2.348 2.386 9,384,040 2.3640 0.69%
2009-07-03 0 4.360 4.350 4.360 4.300 4.420 15,369,375 67,338,647 4.3814 2.343 2.338 2.343 2.311 2.375 28,599,411 2.3545 -2.24%
2009-07-02 0 4.460 4.430 4.460 4.400 4.640 17,321,560 77,843,886 4.4940 2.397 2.381 2.397 2.365 2.494 32,232,047 2.4151 -1.76%
2009-06-30 0 4.540 4.540 4.550 4.510 4.590 17,889,209 81,289,132 4.5440 2.440 2.440 2.445 2.424 2.467 33,288,331 2.4420 0.44%
2009-06-29 0 4.520 4.520 4.530 4.460 4.540 14,987,941 67,414,631 4.4979 2.429 2.429 2.434 2.397 2.440 27,889,637 2.4172 1.12%
2009-06-26 0 4.470 4.460 4.470 4.320 4.500 26,303,000 116,248,770 4.4196 2.402 2.397 2.402 2.322 2.418 48,944,756 2.3751 3.00%
2009-06-25 0 4.340 4.340 4.350 4.290 4.550 40,186,023 177,912,540 4.4272 2.332 2.332 2.338 2.305 2.445 74,778,356 2.3792 -4.19%
2009-06-24 0 4.530 4.520 4.540 4.510 4.640 15,036,674 68,782,807 4.5743 2.434 2.429 2.440 2.424 2.494 27,980,319 2.4583 -0.66%
2009-06-23 0 4.560 4.570 4.590 4.490 4.610 18,622,308 84,411,330 4.5328 2.451 2.456 2.467 2.413 2.477 34,652,485 2.4359 -1.08%
2009-06-22 0 4.610 4.600 4.610 4.600 4.710 16,749,425 77,883,788 4.6499 2.477 2.472 2.477 2.472 2.531 31,167,415 2.4989 -1.91%
2009-06-19 0 4.700 4.680 4.690 4.530 4.840 28,957,843 136,839,337 4.7255 2.526 2.515 2.520 2.434 2.601 53,884,902 2.5395 4.68%
2009-06-18 0 4.490 4.480 4.490 4.480 4.800 23,947,863 109,920,800 4.5900 2.413 2.408 2.413 2.408 2.580 44,562,305 2.4667 -4.67%
2009-06-17 0 4.710 4.710 4.730 4.450 4.750 25,499,000 118,553,150 4.6493 2.531 2.531 2.542 2.391 2.553 47,448,669 2.4986 1.07%
2009-06-16 0 4.660 4.620 4.670 4.570 4.780 45,679,000 213,117,980 4.6656 2.504 2.483 2.510 2.456 2.569 84,999,715 2.5073 2.42%
2009-06-15 0 4.550 4.540 4.550 4.450 4.600 28,935,000 131,295,190 4.5376 2.445 2.440 2.445 2.391 2.472 53,842,395 2.4385 2.71%
2009-06-12 0 4.430 4.430 4.440 4.350 4.480 37,472,700 165,551,480 4.4179 2.381 2.381 2.386 2.338 2.408 69,729,391 2.3742 2.78%
2009-06-11 0 4.310 4.310 4.320 4.240 4.380 26,641,000 114,530,230 4.2990 2.316 2.316 2.322 2.279 2.354 49,573,708 2.3103 -1.60%
2009-06-10 0 4.380 4.370 4.380 4.320 4.450 22,401,000 98,152,600 4.3816 2.354 2.348 2.354 2.322 2.391 41,683,895 2.3547 2.34%
2009-06-09 0 4.280 4.260 4.280 4.220 4.520 19,735,000 85,924,120 4.3539 2.300 2.289 2.300 2.268 2.429 36,722,988 2.3398 -3.82%
2009-06-08 0 4.450 4.430 4.450 4.400 4.600 16,643,000 75,481,400 4.5353 2.391 2.381 2.391 2.365 2.472 30,969,379 2.4373 -2.63%
2009-06-05 0 4.570 4.550 4.570 4.500 4.710 17,260,024 78,981,223 4.5760 2.456 2.445 2.456 2.418 2.531 32,117,540 2.4591 -0.65%
2009-06-04 0 4.600 4.580 4.590 4.520 4.750 14,616,500 67,302,645 4.6046 2.472 2.461 2.467 2.429 2.553 27,198,458 2.4745 -2.34%
2009-06-03 0 4.710 4.660 4.710 4.580 4.810 26,135,000 123,024,430 4.7073 2.531 2.504 2.531 2.461 2.585 48,632,141 2.5297 3.52%
2009-06-02 0 4.550 4.560 4.570 4.530 5.090 36,955,877 177,570,674 4.8049 2.445 2.451 2.456 2.434 2.735 68,767,684 2.5822 -8.27%
2009-06-01 0 4.960 4.960 4.970 4.940 5.250 37,776,231 190,980,630 5.0556 2.666 2.666 2.671 2.655 2.821 70,294,203 2.7169 -2.17%
2009-05-29 0 5.070 5.070 5.100 4.650 5.180 75,477,131 368,159,344 4.8778 2.725 2.725 2.741 2.499 2.784 140,448,229 2.6213 9.03%
2009-05-27 0 4.650 4.640 4.650 4.500 4.650 32,134,600 147,569,808 4.5922 2.499 2.494 2.499 2.418 2.499 59,796,227 2.4679 3.10%
2009-05-26 0 4.510 4.540 4.550 4.400 4.600 33,450,700 151,062,300 4.5160 2.424 2.440 2.445 2.365 2.472 62,245,233 2.4269 4.40%
2009-05-25 0 4.320 4.320 4.330 4.260 4.450 8,884,000 38,633,902 4.3487 2.322 2.322 2.327 2.289 2.391 16,531,392 2.3370 -0.69%
2009-05-22 0 4.350 4.350 4.360 4.100 4.520 25,814,000 111,942,770 4.3365 2.338 2.338 2.343 2.203 2.429 48,034,822 2.3305 -3.33%
2009-05-21 0 4.500 4.490 4.500 4.360 4.630 34,282,400 154,574,874 4.5089 2.418 2.413 2.418 2.343 2.488 63,792,864 2.4231 1.81%
2009-05-20 0 4.420 4.410 4.420 4.230 4.490 57,645,096 253,819,688 4.4031 2.375 2.370 2.375 2.273 2.413 107,266,288 2.3663 2.79%
2009-05-19 0 4.300 4.290 4.300 4.020 4.350 54,088,860 223,631,833 4.1345 2.311 2.305 2.311 2.160 2.338 100,648,826 2.2219 8.04%
2009-05-18 0 3.980 3.970 3.980 3.690 4.010 49,251,000 193,846,789 3.9359 2.139 2.133 2.139 1.983 2.155 91,646,511 2.1152 5.85%
2009-05-15 0 3.760 3.760 3.770 3.720 3.840 14,894,150 56,135,234 3.7689 2.021 2.021 2.026 1.999 2.064 27,715,110 2.0254 -1.05%
2009-05-14 0 3.800 3.790 3.800 3.630 3.810 18,993,000 69,999,970 3.6856 2.042 2.037 2.042 1.951 2.048 35,342,271 1.9806 0.97%
2009-05-13 0 3.800 3.800 3.810 3.710 3.850 30,640,000 116,247,850 3.7940 2.023 2.023 2.028 1.975 2.049 57,565,711 2.0194 3.26%
2009-05-12 0 3.680 3.670 3.690 3.660 3.830 42,303,728 158,301,307 3.7420 1.959 1.953 1.964 1.948 2.039 79,479,249 1.9917 -0.81%
2009-05-11 0 3.710 3.710 3.750 3.700 3.900 32,511,000 122,875,890 3.7795 1.975 1.975 1.996 1.969 2.076 61,080,902 2.0117 -2.88%
2009-05-08 0 3.820 3.820 3.830 3.760 3.850 34,799,045 132,410,422 3.8050 2.033 2.033 2.039 2.001 2.049 65,379,627 2.0253 0.00%
2009-05-07 0 3.820 3.820 3.830 3.710 3.950 59,907,601 229,233,496 3.8265 2.033 2.033 2.039 1.975 2.102 112,552,991 2.0367 0.00%
2009-05-06 0 3.820 3.810 3.820 3.540 3.860 85,116,662 317,702,601 3.7326 2.033 2.028 2.033 1.884 2.055 159,915,182 1.9867 8.22%
2009-05-05 0 3.530 3.520 3.530 3.480 3.750 88,048,730 313,215,241 3.5573 1.879 1.874 1.879 1.852 1.996 165,423,882 1.8934 -4.59%
2009-05-04 0 3.700 3.700 3.710 3.580 3.730 27,719,556 101,388,587 3.6577 1.969 1.969 1.975 1.905 1.985 52,078,850 1.9468 5.41%
2009-04-30 0 3.510 3.500 3.520 3.450 3.660 52,307,800 184,504,830 3.5273 1.868 1.863 1.874 1.836 1.948 98,274,664 1.8774 -1.40%
2009-04-29 0 3.560 3.560 3.570 3.520 3.610 16,264,100 58,093,452 3.5719 1.895 1.895 1.900 1.874 1.921 30,556,608 1.9012 2.01%
2009-04-28 0 3.490 3.480 3.500 3.450 3.670 20,772,233 73,209,758 3.5244 1.858 1.852 1.863 1.836 1.953 39,026,383 1.8759 -2.79%
2009-04-27 0 3.590 3.580 3.590 3.550 3.810 30,013,944 109,230,275 3.6393 1.911 1.905 1.911 1.890 2.028 56,389,492 1.9371 -6.99%
2009-04-24 0 3.860 3.860 3.870 3.760 4.050 46,538,000 181,349,720 3.8968 2.055 2.055 2.060 2.001 2.156 87,434,499 2.0741 -3.74%
2009-04-23 0 4.010 4.010 4.020 3.620 4.030 64,784,000 249,851,300 3.8567 2.134 2.134 2.140 1.927 2.145 121,714,655 2.0528 8.38%
2009-04-22 0 3.700 3.690 3.700 3.650 3.870 40,348,300 151,205,637 3.7475 1.969 1.964 1.969 1.943 2.060 75,805,437 1.9947 0.00%
2009-04-21 0 3.700 3.700 3.710 3.630 3.750 18,090,860 66,658,755 3.6847 1.969 1.969 1.975 1.932 1.996 33,988,682 1.9612 -2.63%
2009-04-20 0 3.800 3.790 3.800 3.620 3.850 30,878,000 116,307,880 3.7667 2.023 2.017 2.023 1.927 2.049 58,012,860 2.0049 6.15%
2009-04-17 0 3.580 3.580 3.590 3.510 3.830 31,782,000 117,766,500 3.7054 1.905 1.905 1.911 1.868 2.039 59,711,274 1.9723 -2.98%
2009-04-16 0 3.690 3.690 3.700 3.510 3.730 55,384,000 202,509,255 3.6565 1.964 1.964 1.969 1.868 1.985 104,054,156 1.9462 6.34%
2009-04-15 0 3.470 3.460 3.470 3.390 3.480 25,860,000 89,000,590 3.4416 1.847 1.842 1.847 1.804 1.852 48,585,160 1.8318 0.87%
2009-04-14 0 3.440 3.440 3.450 3.370 3.470 33,740,000 115,443,685 3.4216 1.831 1.831 1.836 1.794 1.847 63,389,918 1.8212 1.47%
2009-04-09 0 3.390 3.390 3.400 3.330 3.400 17,212,000 57,910,440 3.3645 1.804 1.804 1.810 1.772 1.810 32,337,501 1.7908 0.89%
2009-04-08 0 3.360 3.350 3.360 3.260 3.370 28,625,400 94,620,506 3.3055 1.788 1.783 1.788 1.735 1.794 53,780,728 1.7594 -0.59%
2009-04-07 0 3.380 3.370 3.380 3.360 3.420 21,524,000 72,670,565 3.3763 1.799 1.794 1.799 1.788 1.820 40,438,785 1.7971 -2.31%
2009-04-06 0 3.460 3.450 3.470 3.420 3.500 24,332,565 83,970,458 3.4509 1.842 1.836 1.847 1.820 1.863 45,715,451 1.8368 1.17%
2009-04-03 0 3.420 3.410 3.420 3.350 3.640 43,453,000 149,371,145 3.4375 1.820 1.815 1.820 1.783 1.937 81,638,474 1.8297 -4.47%
2009-04-02 0 3.580 3.570 3.580 3.530 3.600 21,064,035 75,092,687 3.5650 1.905 1.900 1.905 1.879 1.916 39,574,613 1.8975 1.70%
2009-04-01 0 3.520 3.520 3.530 3.470 3.590 11,209,050 39,402,046 3.5152 1.874 1.874 1.879 1.847 1.911 21,059,299 1.8710 -0.56%
2009-03-31 0 3.540 3.510 3.530 3.490 3.580 12,910,000 45,579,460 3.5306 1.884 1.868 1.879 1.858 1.905 24,255,004 1.8792 -1.94%
2009-03-30 0 3.610 3.600 3.610 3.550 3.670 11,839,000 42,549,115 3.5940 1.921 1.916 1.921 1.890 1.953 22,242,835 1.9129 -0.55%
2009-03-27 0 3.630 3.630 3.640 3.580 3.740 22,896,000 83,901,254 3.6645 1.932 1.932 1.937 1.905 1.991 43,016,466 1.9504 1.40%
2009-03-26 0 3.580 3.570 3.580 3.530 3.660 16,892,000 60,535,870 3.5837 1.905 1.900 1.905 1.879 1.948 31,736,292 1.9075 -0.56%
2009-03-25 0 3.600 3.580 3.590 3.580 3.680 10,073,000 36,463,760 3.6200 1.916 1.905 1.911 1.905 1.959 18,924,915 1.9268 0.00%
2009-03-24 0 3.600 3.590 3.600 3.570 3.680 20,312,370 73,328,956 3.6101 1.916 1.911 1.916 1.900 1.959 38,162,403 1.9215 0.28%
2009-03-23 0 3.590 3.570 3.590 3.490 3.600 10,456,783 37,173,027 3.5549 1.911 1.900 1.911 1.858 1.916 19,645,958 1.8921 3.46%
2009-03-20 0 3.470 3.460 3.470 3.470 3.610 17,321,200 61,373,550 3.5433 1.847 1.842 1.847 1.847 1.921 32,542,663 1.8859 -3.07%
2009-03-19 0 3.580 3.570 3.580 3.480 3.620 27,088,000 96,499,815 3.5625 1.905 1.900 1.905 1.852 1.927 50,892,297 1.8962 4.68%
2009-03-18 0 3.420 3.420 3.430 3.390 3.590 19,977,500 69,733,445 3.4906 1.820 1.820 1.826 1.804 1.911 37,533,257 1.8579 -2.29%
2009-03-17 0 3.500 3.500 3.520 3.450 3.630 19,552,100 69,334,040 3.5461 1.863 1.863 1.874 1.836 1.932 36,734,025 1.8875 -3.31%
2009-03-16 0 3.620 3.600 3.620 3.410 3.670 14,889,000 52,844,634 3.5492 1.927 1.916 1.927 1.815 1.953 27,973,103 1.8891 6.78%
2009-03-13 0 3.390 3.390 3.400 3.280 3.440 16,928,000 57,003,864 3.3674 1.804 1.804 1.810 1.746 1.831 31,803,928 1.7924 5.94%
2009-03-12 0 3.200 3.190 3.200 3.150 3.330 15,051,000 48,505,701 3.2228 1.703 1.698 1.703 1.677 1.772 28,277,465 1.7153 -2.44%
2009-03-11 0 3.280 3.270 3.280 3.250 3.400 27,199,642 89,797,431 3.3014 1.746 1.740 1.746 1.730 1.810 51,102,047 1.7572 -0.61%
2009-03-10 0 3.300 3.290 3.300 3.260 3.460 30,179,752 100,041,564 3.3149 1.756 1.751 1.756 1.735 1.842 56,701,008 1.7644 -4.90%
2009-03-09 0 3.470 3.430 3.470 3.420 3.560 9,616,900 33,450,667 3.4783 1.847 1.826 1.847 1.820 1.895 18,068,005 1.8514 -2.53%
2009-03-06 0 3.560 3.550 3.560 3.440 3.600 17,825,000 62,309,190 3.4956 1.895 1.890 1.895 1.831 1.916 33,489,191 1.8606 1.42%
2009-03-05 0 3.510 3.500 3.510 3.450 3.620 12,869,000 45,133,850 3.5072 1.868 1.863 1.868 1.836 1.927 24,177,974 1.8667 0.00%
2009-03-04 0 3.510 3.510 3.540 3.350 3.600 19,316,707 67,290,603 3.4835 1.868 1.868 1.884 1.783 1.916 36,291,775 1.8542 3.24%
2009-03-03 0 3.400 3.350 3.400 3.250 3.440 13,901,272 46,647,762 3.3556 1.810 1.783 1.810 1.730 1.831 26,117,383 1.7861 1.19%
2009-03-02 0 3.360 3.360 3.370 3.350 3.430 8,771,000 29,682,280 3.3841 1.788 1.788 1.794 1.783 1.826 16,478,748 1.8012 -2.04%
2009-02-27 0 3.430 3.410 3.430 3.370 3.440 7,795,110 26,578,593 3.4096 1.826 1.815 1.826 1.794 1.831 14,645,269 1.8148 0.29%
2009-02-26 0 3.420 3.410 3.420 3.390 3.450 13,729,200 46,987,814 3.4225 1.820 1.815 1.820 1.804 1.836 25,794,098 1.8216 0.29%
2009-02-25 0 3.410 3.390 3.400 3.370 3.430 6,624,000 22,577,740 3.4085 1.815 1.804 1.810 1.794 1.826 12,445,015 1.8142 0.89%
2009-02-24 0 3.380 3.380 3.400 3.300 3.410 8,523,600 28,581,630 3.3532 1.799 1.799 1.810 1.756 1.815 16,013,939 1.7848 -0.29%
2009-02-23 0 3.390 3.390 3.400 3.290 3.420 13,311,000 45,081,640 3.3868 1.804 1.804 1.810 1.751 1.820 25,008,394 1.8027 0.89%
2009-02-20 0 3.360 3.360 3.370 3.270 3.370 12,221,000 40,661,030 3.3271 1.788 1.788 1.794 1.740 1.794 22,960,527 1.7709 -1.75%
2009-02-19 0 3.420 3.410 3.420 3.350 3.470 17,713,818 60,223,525 3.3998 1.820 1.815 1.820 1.783 1.847 33,280,304 1.8096 2.09%
2009-02-18 0 3.350 3.350 3.370 3.260 3.390 33,315,429 110,476,097 3.3161 1.783 1.783 1.794 1.735 1.804 62,592,244 1.7650 -2.05%
2009-02-17 0 3.420 3.420 3.430 3.360 3.700 23,084,000 80,473,730 3.4861 1.820 1.820 1.826 1.788 1.969 43,369,676 1.8555 -9.04%
2009-02-16 0 3.760 3.750 3.760 3.690 3.880 7,494,000 28,160,060 3.7577 2.001 1.996 2.001 1.964 2.065 14,079,551 2.0001 -2.34%
2009-02-13 0 3.850 3.840 3.850 3.750 3.860 17,554,888 67,152,424 3.8253 2.049 2.044 2.049 1.996 2.055 32,981,711 2.0361 2.67%
2009-02-12 0 3.750 3.750 3.760 3.680 3.800 6,238,000 23,388,975 3.7494 1.996 1.996 2.001 1.959 2.023 11,719,808 1.9957 1.08%
2009-02-11 0 3.710 3.710 3.720 3.650 3.740 3,889,000 14,336,860 3.6865 1.975 1.975 1.980 1.943 1.991 7,306,562 1.9622 -2.37%
2009-02-10 0 3.800 3.790 3.800 3.750 3.930 7,999,000 30,654,760 3.8323 2.023 2.017 2.023 1.996 2.092 15,028,333 2.0398 -2.31%
2009-02-09 0 3.890 3.890 3.900 3.790 3.940 15,845,300 61,264,109 3.8664 2.070 2.070 2.076 2.017 2.097 29,769,777 2.0579 0.78%
2009-02-06 0 3.860 3.850 3.860 3.730 3.880 9,418,400 35,806,670 3.8018 2.055 2.049 2.055 1.985 2.065 17,695,068 2.0235 1.58%
2009-02-05 0 3.800 3.790 3.800 3.770 3.900 18,001,500 68,855,370 3.8250 2.023 2.017 2.023 2.007 2.076 33,820,795 2.0359 0.26%
2009-02-04 0 3.790 3.770 3.790 3.720 3.800 12,901,000 48,641,520 3.7704 2.017 2.007 2.017 1.980 2.023 24,238,095 2.0068 2.43%
2009-02-03 0 3.700 3.690 3.700 3.560 3.750 16,206,860 59,905,448 3.6963 1.969 1.964 1.969 1.895 1.996 30,449,067 1.9674 4.52%
2009-02-02 0 3.540 3.540 3.580 3.540 3.750 7,442,518 26,981,181 3.6253 1.884 1.884 1.905 1.884 1.996 13,982,828 1.9296 -4.84%
2009-01-30 0 3.720 3.700 3.720 3.480 3.760 10,766,000 39,110,389 3.6328 1.980 1.969 1.980 1.852 2.001 20,226,907 1.9336 2.20%
2009-01-29 0 3.640 3.610 3.640 3.420 3.640 16,072,461 56,871,531 3.5384 1.937 1.921 1.937 1.820 1.937 30,196,562 1.8834 10.30%
2009-01-23 0 3.300 3.290 3.300 3.190 3.350 8,661,000 28,396,860 3.2787 1.756 1.751 1.756 1.698 1.783 16,272,083 1.7451 0.61%
2009-01-22 0 3.280 3.280 3.300 3.200 3.480 13,860,688 45,670,532 3.2950 1.746 1.746 1.756 1.703 1.852 26,041,135 1.7538 -1.20%
2009-01-21 0 3.320 3.320 3.330 3.230 3.400 13,192,000 43,963,480 3.3326 1.767 1.767 1.772 1.719 1.810 24,784,819 1.7738 -4.60%
2009-01-20 0 3.480 3.460 3.480 3.310 3.550 21,749,000 74,078,315 3.4061 1.852 1.842 1.852 1.762 1.890 40,861,509 1.8129 -1.97%
2009-01-19 0 3.550 3.550 3.590 3.500 3.800 11,236,000 40,760,880 3.6277 1.890 1.890 1.911 1.863 2.023 21,109,932 1.9309 -4.05%
2009-01-16 0 3.700 3.690 3.700 3.650 3.800 7,786,000 28,819,487 3.7014 1.969 1.964 1.969 1.943 2.023 14,628,154 1.9701 -1.07%
2009-01-15 0 3.740 3.740 3.750 3.600 3.760 10,149,000 37,467,590 3.6918 1.991 1.991 1.996 1.916 2.001 19,067,702 1.9650 -2.35%
2009-01-14 0 3.830 3.820 3.830 3.650 3.870 11,595,000 43,801,540 3.7776 2.039 2.033 2.039 1.943 2.060 21,784,413 2.0107 5.80%
2009-01-13 0 3.620 3.610 3.620 3.520 3.720 17,250,000 62,418,930 3.6185 1.927 1.921 1.927 1.874 1.980 32,408,894 1.9260 -2.69%
2009-01-12 0 3.720 3.720 3.730 3.700 3.840 6,371,200 23,850,618 3.7435 1.980 1.980 1.985 1.969 2.044 11,970,061 1.9925 -2.36%
2009-01-09 0 3.810 3.810 3.820 3.720 3.850 14,262,000 54,166,181 3.7979 2.028 2.028 2.033 1.980 2.049 26,795,110 2.0215 3.53%
2009-01-08 0 3.680 3.680 3.690 3.640 3.800 36,311,114 134,843,798 3.7136 1.959 1.959 1.964 1.937 2.023 68,220,467 1.9766 -4.17%
2009-01-07 0 3.840 3.840 3.850 3.780 4.120 48,446,555 190,772,887 3.9378 2.044 2.044 2.049 2.012 2.193 91,020,248 2.0959 -5.65%
2009-01-06 0 4.070 4.070 4.080 4.010 4.240 32,123,419 131,465,647 4.0925 2.166 2.166 2.172 2.134 2.257 60,352,724 2.1783 -3.55%
2009-01-05 0 4.220 4.220 4.230 4.210 4.340 15,373,464 65,670,147 4.2717 2.246 2.246 2.251 2.241 2.310 28,883,302 2.2736 0.00%
2009-01-02 0 4.220 4.210 4.220 4.150 4.250 4,993,800 20,964,818 4.1982 2.246 2.241 2.246 2.209 2.262 9,382,234 2.2345 0.24%
2008-12-31 0 4.210 4.190 4.210 4.120 4.240 3,723,400 15,612,290 4.1930 2.241 2.230 2.241 2.193 2.257 6,995,436 2.2318 0.96%
2008-12-30 0 4.170 4.160 4.170 4.140 4.250 5,568,800 23,328,304 4.1891 2.220 2.214 2.220 2.204 2.262 10,462,530 2.2297 -1.18%
2008-12-29 0 4.220 4.200 4.220 3.920 4.250 11,856,900 49,362,416 4.1632 2.246 2.235 2.246 2.086 2.262 22,276,465 2.2159 4.71%
2008-12-24 0 4.030 4.000 4.030 3.710 4.080 7,395,500 28,907,755 3.9088 2.145 2.129 2.145 1.975 2.172 13,894,491 2.0805 5.22%
2008-12-23 0 3.830 3.820 3.830 3.820 4.300 15,347,200 59,808,484 3.8970 2.039 2.033 2.039 2.033 2.289 28,833,958 2.0742 -7.26%
2008-12-22 0 4.130 4.120 4.130 4.100 4.400 6,756,700 28,762,959 4.2570 2.198 2.193 2.198 2.182 2.342 12,694,329 2.2658 -3.95%
2008-12-19 0 4.300 4.290 4.300 4.220 4.460 25,085,542 109,274,189 4.3561 2.289 2.283 2.289 2.246 2.374 47,130,126 2.3186 1.90%
2008-12-18 0 4.220 4.220 4.270 4.100 4.300 20,062,000 83,824,193 4.1783 2.246 2.246 2.273 2.182 2.289 37,692,014 2.2239 0.48%
2008-12-17 0 4.200 4.190 4.200 4.000 4.200 31,642,000 130,663,770 4.1294 2.235 2.230 2.235 2.129 2.235 59,448,245 2.1979 6.60%
2008-12-16 0 3.940 3.910 3.940 3.840 4.090 23,695,000 93,742,120 3.9562 2.097 2.081 2.097 2.044 2.177 44,517,609 2.1057 1.03%
2008-12-15 0 3.900 3.870 3.900 3.710 3.900 20,237,000 76,728,920 3.7915 2.076 2.060 2.076 1.975 2.076 38,020,799 2.0181 8.33%
2008-12-12 0 3.600 3.600 3.610 3.460 3.870 41,950,875 154,052,574 3.6722 1.916 1.916 1.921 1.842 2.060 78,816,317 1.9546 -5.51%
2008-12-11 0 3.810 3.810 3.860 3.810 4.100 29,108,100 114,413,048 3.9306 2.028 2.028 2.055 2.028 2.182 54,687,613 2.0921 -7.30%
2008-12-10 0 4.110 4.080 4.110 3.730 4.210 42,813,050 167,722,631 3.9176 2.188 2.172 2.188 1.985 2.241 80,436,151 2.0852 10.19%
2008-12-09 0 3.730 3.720 3.730 3.640 3.870 39,203,108 147,121,183 3.7528 1.985 1.980 1.985 1.937 2.060 73,653,877 1.9975 -0.53%
2008-12-08 0 3.750 3.750 3.760 3.630 3.790 30,890,354 115,108,411 3.7264 1.996 1.996 2.001 1.932 2.017 58,036,070 1.9834 8.38%
2008-12-05 0 3.460 3.450 3.460 3.450 3.580 22,325,420 77,976,958 3.4927 1.842 1.836 1.842 1.836 1.905 41,944,474 1.8591 -0.57%
2008-12-04 0 3.480 3.470 3.480 3.450 3.890 34,145,526 125,243,427 3.6679 1.852 1.847 1.852 1.836 2.070 64,151,811 1.9523 -3.87%
2008-12-03 0 3.620 3.610 3.620 3.480 3.720 32,208,000 115,990,075 3.6013 1.927 1.921 1.927 1.852 1.980 60,511,633 1.9168 4.32%
2008-12-02 0 3.470 3.460 3.470 3.220 3.470 20,962,272 71,397,536 3.4060 1.847 1.842 1.847 1.714 1.847 39,383,423 1.8129 1.46%
2008-12-01 0 3.420 3.420 3.430 3.230 3.460 25,583,644 86,752,265 3.3909 1.820 1.820 1.826 1.719 1.842 48,065,948 1.8049 4.91%
2008-11-28 0 3.260 3.260 3.280 3.110 3.350 25,017,000 81,892,630 3.2735 1.735 1.735 1.746 1.655 1.783 47,001,351 1.7423 5.84%
2008-11-27 0 3.080 3.060 3.080 3.030 3.390 41,526,938 131,920,546 3.1767 1.639 1.629 1.639 1.613 1.804 78,019,834 1.6909 -5.52%
2008-11-26 0 3.260 3.250 3.260 3.230 3.460 29,161,000 97,260,218 3.3353 1.735 1.730 1.735 1.719 1.842 54,787,001 1.7752 -4.96%
2008-11-25 0 3.430 3.420 3.430 3.360 3.580 31,550,000 109,204,840 3.4613 1.826 1.820 1.826 1.788 1.905 59,275,398 1.8423 0.88%
2008-11-24 0 3.400 3.400 3.410 3.390 3.690 19,003,000 66,978,580 3.5246 1.810 1.810 1.815 1.804 1.964 35,702,389 1.8760 -5.03%
2008-11-21 0 3.580 3.580 3.590 3.340 3.730 27,284,830 97,058,048 3.5572 1.905 1.905 1.911 1.778 1.985 51,262,097 1.8934 2.87%
2008-11-20 0 3.480 3.470 3.480 3.250 3.530 18,176,000 62,412,747 3.4338 1.852 1.847 1.852 1.730 1.879 34,148,641 1.8277 2.96%
2008-11-19 0 3.380 3.350 3.380 3.230 3.480 15,997,600 53,884,814 3.3683 1.799 1.783 1.799 1.719 1.852 30,055,914 1.7928 4.32%
2008-11-18 0 3.240 3.230 3.240 3.200 3.680 72,202,000 249,565,624 3.4565 1.725 1.719 1.725 1.703 1.959 135,651,419 1.8398 -2.41%
2008-11-17 0 3.320 3.320 3.340 3.200 3.580 43,152,000 147,228,120 3.4118 1.767 1.767 1.778 1.703 1.905 81,072,962 1.8160 -0.90%
2008-11-14 0 3.350 3.350 3.360 3.330 3.800 42,699,000 151,267,730 3.5427 1.783 1.783 1.788 1.772 2.023 80,221,877 1.8856 -6.16%
2008-11-13 0 3.570 3.560 3.570 3.210 3.700 101,510,000 357,700,255 3.5238 1.900 1.895 1.900 1.709 1.969 190,714,600 1.8756 5.00%
2008-11-12 0 3.400 3.390 3.400 3.050 3.520 38,497,000 122,440,450 3.1805 1.810 1.804 1.810 1.623 1.874 72,327,258 1.6929 8.97%
2008-11-11 0 3.120 3.100 3.120 3.070 3.260 37,937,000 119,472,590 3.1492 1.661 1.650 1.661 1.634 1.735 71,275,143 1.6762 -6.59%
2008-11-10 0 3.340 3.320 3.340 3.120 4.310 71,874,000 237,644,080 3.3064 1.778 1.767 1.778 1.661 2.294 135,035,180 1.7599 14.78%
2008-11-07 0 2.910 2.910 2.940 2.730 2.950 6,604,000 18,999,430 2.8770 1.549 1.549 1.565 1.453 1.570 12,407,440 1.5313 5.05%
2008-11-06 0 2.770 2.770 2.820 2.710 2.820 3,844,000 10,622,310 2.7633 1.474 1.474 1.501 1.442 1.501 7,222,017 1.4708 -3.82%
2008-11-05 0 2.880 2.880 2.900 2.880 2.940 13,708,000 39,811,690 2.9043 1.533 1.533 1.544 1.533 1.565 25,754,268 1.5458 2.13%
2008-11-04 0 2.820 2.820 2.830 2.640 2.860 17,742,000 49,181,180 2.7720 1.501 1.501 1.506 1.405 1.522 33,333,252 1.4754 -0.35%
2008-11-03 0 2.830 2.800 2.830 2.780 2.890 16,231,000 45,738,680 2.8180 1.506 1.490 1.506 1.480 1.538 30,494,421 1.4999 3.28%
2008-10-31 0 2.740 2.730 2.740 2.670 2.870 26,156,974 73,169,412 2.7973 1.458 1.453 1.458 1.421 1.528 49,143,107 1.4889 3.40%
2008-10-30 0 2.650 2.650 2.660 2.150 2.850 64,965,666 169,053,758 2.6022 1.410 1.410 1.416 1.144 1.517 122,055,965 1.3851 27.40%
2008-10-29 0 2.080 2.070 2.090 1.990 2.130 24,774,072 50,934,694 2.0560 1.107 1.102 1.112 1.059 1.134 46,544,944 1.0943 9.47%
2008-10-28 0 1.900 1.900 1.920 1.880 2.100 33,634,000 65,948,960 1.9608 1.011 1.011 1.022 1.001 1.118 63,190,768 1.0436 -5.00%
2008-10-27 0 2.000 1.990 2.000 1.860 2.800 23,008,000 50,228,280 2.1831 1.065 1.059 1.065 0.990 1.490 43,226,889 1.1620 -21.57%
2008-10-24 0 2.550 2.550 2.590 2.520 2.760 14,074,500 37,018,720 2.6302 1.357 1.357 1.379 1.341 1.469 26,442,839 1.4000 -4.85%
2008-10-23 0 2.680 2.680 2.700 2.610 2.740 9,788,000 26,369,810 2.6941 1.426 1.426 1.437 1.389 1.458 18,389,464 1.4340 -2.90%
2008-10-22 0 2.760 2.760 2.780 2.750 2.940 21,620,000 60,369,220 2.7923 1.469 1.469 1.480 1.464 1.565 40,619,147 1.4862 -7.07%
2008-10-21 0 2.970 2.970 2.980 2.760 3.040 25,748,000 75,963,850 2.9503 1.581 1.581 1.586 1.469 1.618 48,374,737 1.5703 -1.33%
2008-10-20 0 3.010 3.010 3.020 2.980 3.090 11,035,000 33,376,920 3.0246 1.602 1.602 1.607 1.586 1.645 20,732,298 1.6099 0.67%
2008-10-17 0 2.990 2.990 3.000 2.870 3.040 19,618,000 58,783,984 2.9964 1.591 1.591 1.597 1.528 1.618 36,857,837 1.5949 0.00%
2008-10-16 0 2.990 2.980 2.990 2.800 3.010 8,813,000 26,048,480 2.9557 1.591 1.586 1.591 1.490 1.602 16,557,657 1.5732 -0.33%
2008-10-15 0 3.000 2.980 3.000 2.960 3.030 11,513,000 34,554,360 3.0013 1.597 1.586 1.597 1.575 1.613 21,630,354 1.5975 0.00%
2008-10-14 0 3.000 3.000 3.010 2.950 3.200 19,569,000 59,027,424 3.0164 1.597 1.597 1.602 1.570 1.703 36,765,777 1.6055 -0.33%
2008-10-13 0 3.010 3.000 3.010 2.860 3.060 9,961,000 29,656,020 2.9772 1.602 1.597 1.602 1.522 1.629 18,714,492 1.5847 5.99%
2008-10-10 0 2.840 2.840 2.850 2.800 2.960 22,006,000 62,945,370 2.8604 1.512 1.512 1.517 1.490 1.575 41,344,355 1.5225 -6.58%
2008-10-09 0 3.040 3.040 3.050 2.840 3.090 25,142,445 75,851,943 3.0169 1.618 1.618 1.623 1.512 1.645 47,237,034 1.6058 3.05%
2008-10-08 0 2.950 2.950 3.030 2.750 3.060 55,530,400 159,088,089 2.8649 1.570 1.570 1.613 1.464 1.629 104,329,209 1.5249 -1.34%
2008-10-06 0 2.990 2.990 3.000 2.990 3.110 19,815,200 59,900,000 3.0229 1.591 1.591 1.597 1.591 1.655 37,228,332 1.6090 -3.55%
2008-10-03 0 3.100 3.100 3.110 2.980 3.140 26,324,000 80,430,910 3.0554 1.650 1.650 1.655 1.586 1.671 49,456,912 1.6263 0.00%
2008-10-02 0 3.100 3.090 3.100 2.910 3.140 16,853,000 51,574,780 3.0603 1.650 1.645 1.650 1.549 1.671 31,663,020 1.6289 5.08%
2008-09-30 0 2.950 2.950 2.970 2.840 2.990 24,941,005 72,802,824 2.9190 1.570 1.570 1.581 1.512 1.591 46,858,573 1.5537 -1.67%
2008-09-29 0 3.000 2.980 3.000 2.900 3.050 15,827,000 47,421,030 2.9962 1.597 1.586 1.597 1.544 1.623 29,735,395 1.5948 2.39%
2008-09-26 0 2.930 2.930 2.940 2.800 2.940 9,138,000 26,417,880 2.8910 1.560 1.560 1.565 1.490 1.565 17,168,259 1.5388 2.81%
2008-09-25 0 2.850 2.850 2.890 2.850 2.950 17,671,000 51,606,920 2.9204 1.517 1.517 1.538 1.517 1.570 33,199,859 1.5544 -0.70%
2008-09-24 0 2.870 2.860 2.870 2.730 2.890 21,441,000 60,486,130 2.8210 1.528 1.522 1.528 1.453 1.538 40,282,846 1.5015 4.36%
2008-09-23 0 2.750 2.750 2.770 2.700 2.880 22,767,068 63,672,847 2.7967 1.464 1.464 1.474 1.437 1.533 42,774,232 1.4886 -6.46%
2008-09-22 0 2.940 2.910 2.940 2.750 3.050 21,513,000 62,867,290 2.9223 1.565 1.549 1.565 1.464 1.623 40,418,118 1.5554 -0.34%
2008-09-19 0 2.950 2.940 2.950 2.810 3.000 32,128,000 93,717,101 2.9170 1.570 1.565 1.570 1.496 1.597 60,361,330 1.5526 10.49%
2008-09-18 0 2.670 2.660 2.670 2.490 2.730 37,192,500 96,314,762 2.5896 1.421 1.416 1.421 1.325 1.453 69,876,394 1.3784 -0.74%
2008-09-17 0 2.690 2.670 2.690 2.650 2.860 14,688,000 40,455,540 2.7543 1.432 1.421 1.432 1.410 1.522 27,595,469 1.4660 -3.58%
2008-09-16 0 2.790 2.790 2.800 2.720 2.850 26,236,000 72,991,420 2.7821 1.485 1.485 1.490 1.448 1.517 49,291,580 1.4808 -5.42%
2008-09-12 0 2.950 2.950 2.960 2.840 3.000 20,928,000 60,519,269 2.8918 1.570 1.570 1.575 1.512 1.597 39,319,034 1.5392 3.51%
2008-09-11 0 2.850 2.850 2.860 2.800 2.890 18,862,996 53,562,378 2.8395 1.517 1.517 1.522 1.490 1.538 35,439,353 1.5114 -0.35%
2008-09-10 0 2.860 2.860 2.890 2.860 3.030 32,562,000 96,182,760 2.9538 1.522 1.522 1.538 1.522 1.613 61,176,719 1.5722 -5.61%
2008-09-09 0 3.030 2.990 3.030 2.900 3.030 15,030,000 44,408,510 2.9547 1.613 1.591 1.613 1.544 1.613 28,238,010 1.5727 4.12%
2008-09-08 0 2.910 2.910 2.920 2.890 3.030 15,281,000 44,978,140 2.9434 1.549 1.549 1.554 1.538 1.613 28,709,583 1.5667 -1.69%
2008-09-05 0 2.960 2.950 2.960 2.850 2.970 33,176,639 96,452,422 2.9072 1.575 1.570 1.575 1.517 1.581 62,331,489 1.5474 -2.95%
2008-09-04 0 3.050 3.030 3.050 2.810 3.100 54,282,000 160,726,120 2.9609 1.623 1.613 1.623 1.496 1.650 101,983,744 1.5760 -1.93%
2008-09-03 0 3.110 3.100 3.110 3.080 3.200 35,290,500 109,958,400 3.1158 1.655 1.650 1.655 1.639 1.703 66,302,961 1.6584 -2.81%
2008-09-02 0 3.200 3.190 3.200 3.110 3.220 33,308,000 105,602,790 3.1705 1.703 1.698 1.703 1.655 1.714 62,578,287 1.6875 2.24%
2008-09-01 0 3.130 3.130 3.140 3.070 3.210 51,239,023 161,277,790 3.1476 1.666 1.666 1.671 1.634 1.709 96,266,671 1.6753 0.00%
2008-08-29 0 3.130 3.130 3.140 3.040 3.150 83,038,717 256,827,771 3.0929 1.666 1.666 1.671 1.618 1.677 156,011,188 1.6462 2.29%
2008-08-28 0 3.060 3.050 3.060 2.830 3.060 143,669,090 426,430,702 2.9681 1.629 1.623 1.629 1.506 1.629 269,922,106 1.5798 9.68%
2008-08-27 0 2.790 2.790 2.800 2.760 2.930 49,094,334 138,686,868 2.8249 1.485 1.485 1.490 1.469 1.560 92,237,280 1.5036 -3.46%
2008-08-26 0 2.890 2.880 2.890 2.830 2.930 71,009,532 204,679,800 2.8824 1.538 1.533 1.538 1.506 1.560 133,411,038 1.5342 0.00%
2008-08-25 0 2.890 2.890 2.900 2.700 2.930 242,937,956 684,035,468 2.8157 1.538 1.538 1.544 1.437 1.560 456,426,116 1.4987 9.89%
2008-08-21 0 2.630 2.630 2.640 2.610 3.080 681,697,938 1,927,116,863 2.8269 1.400 1.400 1.405 1.389 1.639 1,280,758,047 1.5047

Copyright & disclaimer, Privacy policy

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

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

Back to top