Sany Heavy Equipment International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00631  2009-11-25    
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
2026-03-04 0 14.42 14.42 14.44 14.25 14.76 9,966,704 143,821,241 14.430 14.42 14.42 14.44 14.25 14.76 9,966,704 14.430 -0.48%
2026-03-03 0 14.49 14.47 14.49 14.40 16.24 30,322,421 451,256,782 14.882 14.49 14.47 14.49 14.40 16.24 30,322,421 14.882 -9.27%
2026-03-02 0 15.97 15.97 15.98 15.15 16.15 11,246,220 176,724,198 15.714 15.97 15.97 15.98 15.15 16.15 11,246,220 15.714 1.40%
2026-02-27 0 15.75 15.74 15.75 15.52 15.93 6,698,586 105,602,215 15.765 15.75 15.74 15.75 15.52 15.93 6,698,586 15.765 -0.57%
2026-02-26 0 15.84 15.84 15.85 15.72 16.19 15,313,246 243,562,087 15.905 15.84 15.84 15.85 15.72 16.19 15,313,246 15.905 -0.06%
2026-02-25 0 15.85 15.83 15.85 15.42 15.93 10,810,209 169,984,245 15.724 15.85 15.83 15.85 15.42 15.93 10,810,209 15.724 3.06%
2026-02-24 0 15.38 15.36 15.39 14.95 15.59 12,540,549 191,283,026 15.253 15.38 15.36 15.39 14.95 15.59 12,540,549 15.253 -1.35%
2026-02-23 0 15.59 15.56 15.59 15.00 15.61 9,486,232 146,369,975 15.430 15.59 15.56 15.59 15.00 15.61 9,486,232 15.430 4.00%
2026-02-20 0 14.99 14.97 14.99 14.74 15.20 10,209,530 152,793,019 14.966 14.99 14.97 14.99 14.74 15.20 10,209,530 14.966 2.25%
2026-02-16 0 14.66 14.54 14.66 13.95 14.68 2,470,417 35,698,274 14.450 14.66 14.54 14.66 13.95 14.68 2,470,417 14.450 1.45%
2026-02-13 0 14.45 14.44 14.45 14.33 14.69 14,053,982 203,176,009 14.457 14.45 14.44 14.45 14.33 14.69 14,053,982 14.457 -1.83%
2026-02-12 0 14.72 14.70 14.72 14.29 14.78 13,923,793 203,676,094 14.628 14.72 14.70 14.72 14.29 14.78 13,923,793 14.628 3.15%
2026-02-11 0 14.27 14.27 14.29 14.13 14.80 21,908,095 313,895,132 14.328 14.27 14.27 14.29 14.13 14.80 21,908,095 14.328 -1.11%
2026-02-10 0 14.43 14.42 14.43 14.14 14.60 14,474,365 209,111,350 14.447 14.43 14.42 14.43 14.14 14.60 14,474,365 14.447 0.91%
2026-02-09 0 14.30 14.22 14.30 13.71 14.50 15,392,977 216,528,533 14.067 14.30 14.22 14.30 13.71 14.50 15,392,977 14.067 5.61%
2026-02-06 0 13.54 13.53 13.54 12.51 13.57 20,981,508 279,397,091 13.316 13.54 13.53 13.54 12.51 13.57 20,981,508 13.316 4.96%
2026-02-05 0 12.90 12.89 12.90 12.50 13.16 11,544,222 147,243,813 12.755 12.90 12.89 12.90 12.50 13.16 11,544,222 12.755 -1.45%
2026-02-04 0 13.09 13.05 13.09 12.85 13.30 20,264,666 266,631,714 13.157 13.09 13.05 13.09 12.85 13.30 20,264,666 13.157 2.27%
2026-02-03 0 12.80 12.79 12.80 11.88 12.81 19,801,623 245,659,421 12.406 12.80 12.79 12.80 11.88 12.81 19,801,623 12.406 8.94%
2026-02-02 0 11.75 11.73 11.75 11.48 12.36 21,744,408 256,525,558 11.797 11.75 11.73 11.75 11.48 12.36 21,744,408 11.797 -2.33%
2026-01-30 0 12.03 12.03 12.04 11.60 12.10 17,201,744 204,238,286 11.873 12.03 12.03 12.04 11.60 12.10 17,201,744 11.873 -0.58%
2026-01-29 0 12.10 12.10 12.14 11.82 13.00 29,877,185 362,347,652 12.128 12.10 12.10 12.14 11.82 13.00 29,877,185 12.128 -6.20%
2026-01-28 0 12.90 12.89 12.90 12.00 12.93 32,080,906 403,469,344 12.577 12.90 12.89 12.90 12.00 12.93 32,080,906 12.577 7.50%
2026-01-27 0 12.00 12.00 12.01 11.78 12.60 28,278,199 345,499,459 12.218 12.00 12.00 12.01 11.78 12.60 28,278,199 12.218 1.52%
2026-01-26 0 11.82 11.82 11.83 11.38 12.18 26,148,943 311,394,704 11.909 11.82 11.82 11.83 11.38 12.18 26,148,943 11.909 1.46%
2026-01-23 0 11.65 11.62 11.65 11.30 11.89 23,175,243 268,448,711 11.583 11.65 11.62 11.65 11.30 11.89 23,175,243 11.583 1.92%
2026-01-22 0 11.43 11.36 11.43 10.83 11.46 19,239,230 215,147,867 11.183 11.43 11.36 11.43 10.83 11.46 19,239,230 11.183 3.91%
2026-01-21 0 11.00 11.00 11.01 10.38 11.05 22,939,932 248,912,185 10.851 11.00 11.00 11.01 10.38 11.05 22,939,932 10.851 4.76%
2026-01-20 0 10.50 10.50 10.52 10.25 10.65 14,099,038 148,276,058 10.517 10.50 10.50 10.52 10.25 10.65 14,099,038 10.517 1.35%
2026-01-19 0 10.36 10.35 10.36 9.500 10.37 15,956,305 160,893,404 10.083 10.36 10.35 10.36 9.500 10.37 15,956,305 10.083 8.71%
2026-01-16 0 9.530 9.510 9.540 9.130 9.630 6,239,765 59,283,276 9.5009 9.530 9.510 9.540 9.130 9.630 6,239,765 9.5009 2.14%
2026-01-15 0 9.330 9.320 9.330 9.060 9.550 5,574,128 51,948,350 9.3195 9.330 9.320 9.330 9.060 9.550 5,574,128 9.3195 -0.74%
2026-01-14 0 9.400 9.400 9.420 9.150 9.490 10,601,141 99,544,944 9.3900 9.400 9.400 9.420 9.150 9.490 10,601,141 9.3900 2.62%
2026-01-13 0 9.160 9.160 9.190 9.010 9.310 6,857,026 62,723,710 9.1474 9.160 9.160 9.190 9.010 9.310 6,857,026 9.1474 -0.11%
2026-01-12 0 9.170 9.140 9.170 8.890 9.270 8,227,805 75,247,404 9.1455 9.170 9.140 9.170 8.890 9.270 8,227,805 9.1455 1.89%
2026-01-09 0 9.000 9.000 9.020 8.690 9.030 7,523,616 67,400,444 8.9585 9.000 9.000 9.020 8.690 9.030 7,523,616 8.9585 3.57%
2026-01-08 0 8.690 8.680 8.690 8.520 8.710 5,999,715 51,735,072 8.6229 8.690 8.680 8.690 8.520 8.710 5,999,715 8.6229 -0.91%
2026-01-07 0 8.770 8.770 8.800 8.690 8.900 2,887,818 25,357,762 8.7809 8.770 8.770 8.800 8.690 8.900 2,887,818 8.7809 -1.13%
2026-01-06 0 8.870 8.860 8.870 8.760 8.990 9,714,011 85,986,740 8.8518 8.870 8.860 8.870 8.760 8.990 9,714,011 8.8518 1.26%
2026-01-05 0 8.760 8.760 8.780 8.610 8.930 6,996,605 61,377,497 8.7725 8.760 8.760 8.780 8.610 8.930 6,996,605 8.7725 1.15%
2026-01-02 0 8.660 8.650 8.660 8.540 8.720 2,515,013 21,717,126 8.6350 8.660 8.650 8.660 8.540 8.720 2,515,013 8.6350 0.00%
2025-12-31 0 8.660 8.650 8.660 8.590 8.780 1,233,580 10,704,203 8.6773 8.660 8.650 8.660 8.590 8.780 1,233,580 8.6773 -0.23%
2025-12-30 0 8.680 8.660 8.680 8.310 8.750 6,689,652 57,928,422 8.6594 8.680 8.660 8.680 8.310 8.750 6,689,652 8.6594 3.09%
2025-12-29 0 8.420 8.390 8.420 8.370 8.780 8,519,930 72,978,024 8.5656 8.420 8.390 8.420 8.370 8.780 8,519,930 8.5656 -2.09%
2025-12-24 0 8.600 8.600 8.610 8.430 8.760 6,378,696 54,806,333 8.5921 8.600 8.600 8.610 8.430 8.760 6,378,696 8.5921 1.18%
2025-12-23 0 8.500 8.490 8.500 8.270 8.540 3,563,174 30,204,269 8.4768 8.500 8.490 8.500 8.270 8.540 3,563,174 8.4768 0.00%
2025-12-22 0 8.500 8.460 8.500 8.180 8.500 12,283,134 103,146,096 8.3974 8.500 8.460 8.500 8.180 8.500 12,283,134 8.3974 1.80%
2025-12-19 0 8.350 8.350 8.360 8.260 8.540 11,370,729 94,781,784 8.3356 8.350 8.350 8.360 8.260 8.540 11,370,729 8.3356 -0.95%
2025-12-18 0 8.430 8.400 8.430 8.040 8.460 13,517,196 112,306,024 8.3084 8.430 8.400 8.430 8.040 8.460 13,517,196 8.3084 2.31%
2025-12-17 0 8.240 8.230 8.240 8.050 8.350 9,477,384 77,456,158 8.1727 8.240 8.230 8.240 8.050 8.350 9,477,384 8.1727 1.60%
2025-12-16 0 8.110 8.100 8.110 7.960 8.390 9,595,885 78,397,756 8.1699 8.110 8.100 8.110 7.960 8.390 9,595,885 8.1699 -1.82%
2025-12-15 0 8.260 8.260 8.270 8.130 8.300 10,911,184 89,637,515 8.2152 8.260 8.260 8.270 8.130 8.300 10,911,184 8.2152 0.73%
2025-12-12 0 8.200 8.190 8.200 7.620 8.260 24,575,000 199,311,192 8.1103 8.200 8.190 8.200 7.620 8.260 24,575,000 8.1103 4.06%
2025-12-11 0 7.880 7.870 7.880 7.850 8.170 8,127,621 65,002,403 7.9977 7.880 7.870 7.880 7.850 8.170 8,127,621 7.9977 -0.13%
2025-12-10 0 7.890 7.860 7.890 7.550 7.910 6,683,000 52,141,140 7.8021 7.890 7.860 7.890 7.550 7.910 6,683,000 7.8021 2.87%
2025-12-09 0 7.670 7.660 7.670 7.560 7.860 6,367,643 48,719,051 7.6510 7.670 7.660 7.670 7.560 7.860 6,367,643 7.6510 -2.17%
2025-12-08 0 7.840 7.830 7.840 7.730 8.000 6,464,176 50,648,775 7.8353 7.840 7.830 7.840 7.730 8.000 6,464,176 7.8353 -0.38%
2025-12-05 0 7.870 7.850 7.870 7.510 7.910 7,602,591 59,445,133 7.8191 7.870 7.850 7.870 7.510 7.910 7,602,591 7.8191 3.55%
2025-12-04 0 7.600 7.600 7.610 7.500 7.750 3,652,814 27,796,727 7.6097 7.600 7.600 7.610 7.500 7.750 3,652,814 7.6097 -0.13%
2025-12-03 0 7.610 7.600 7.610 7.570 7.810 4,577,150 35,182,890 7.6866 7.610 7.600 7.610 7.570 7.810 4,577,150 7.6866 -0.52%
2025-12-02 0 7.650 7.640 7.650 7.420 7.690 9,173,000 69,769,945 7.6060 7.650 7.640 7.650 7.420 7.690 9,173,000 7.6060 2.00%
2025-12-01 0 7.500 7.490 7.500 7.370 7.620 10,747,195 80,749,521 7.5135 7.500 7.490 7.500 7.370 7.620 10,747,195 7.5135 3.16%
2025-11-28 0 7.270 7.260 7.270 7.180 7.390 2,133,825 15,503,170 7.2654 7.270 7.260 7.270 7.180 7.390 2,133,825 7.2654 0.83%
2025-11-27 0 7.210 7.210 7.220 7.200 7.540 4,283,000 31,250,898 7.2965 7.210 7.210 7.220 7.200 7.540 4,283,000 7.2965 -2.17%
2025-11-26 0 7.370 7.360 7.370 6.970 7.420 15,484,000 113,152,162 7.3077 7.370 7.360 7.370 6.970 7.420 15,484,000 7.3077 4.99%
2025-11-25 0 7.020 7.020 7.030 6.910 7.060 4,436,374 31,142,371 7.0198 7.020 7.020 7.030 6.910 7.060 4,436,374 7.0198 1.89%
2025-11-24 0 6.890 6.890 6.900 6.750 6.970 3,070,000 21,075,480 6.8650 6.890 6.890 6.900 6.750 6.970 3,070,000 6.8650 1.32%
2025-11-21 0 6.800 6.800 6.810 6.750 6.980 5,992,613 40,741,182 6.7986 6.800 6.800 6.810 6.750 6.980 5,992,613 6.7986 -2.86%
2025-11-20 0 7.000 7.000 7.010 6.910 7.100 3,407,048 23,750,535 6.9710 7.000 7.000 7.010 6.910 7.100 3,407,048 6.9710 -0.28%
2025-11-19 0 7.020 7.020 7.050 6.970 7.200 2,500,240 17,530,482 7.0115 7.020 7.020 7.050 6.970 7.200 2,500,240 7.0115 -0.99%
2025-11-18 0 7.090 7.080 7.090 7.030 7.200 3,485,500 24,696,020 7.0854 7.090 7.080 7.090 7.030 7.200 3,485,500 7.0854 -1.53%
2025-11-17 0 7.200 7.170 7.200 7.100 7.400 3,093,182 22,124,719 7.1527 7.200 7.170 7.200 7.100 7.400 3,093,182 7.1527 -0.96%
2025-11-14 0 7.270 7.270 7.310 7.270 7.430 2,174,500 15,896,940 7.3106 7.270 7.270 7.310 7.270 7.430 2,174,500 7.3106 -2.15%
2025-11-13 0 7.430 7.400 7.430 7.350 7.470 2,159,709 16,028,978 7.4218 7.430 7.400 7.430 7.350 7.470 2,159,709 7.4218 0.41%
2025-11-12 0 7.400 7.400 7.410 7.310 7.500 4,300,615 31,871,059 7.4108 7.400 7.400 7.410 7.310 7.500 4,300,615 7.4108 0.54%
2025-11-11 0 7.360 7.350 7.360 7.300 7.410 3,042,414 22,377,346 7.3551 7.360 7.350 7.360 7.300 7.410 3,042,414 7.3551 0.27%
2025-11-10 0 7.340 7.330 7.340 7.300 7.580 2,828,479 20,925,228 7.3980 7.340 7.330 7.340 7.300 7.580 2,828,479 7.3980 -0.68%
2025-11-07 0 7.390 7.370 7.390 7.210 7.470 6,075,000 44,752,680 7.3667 7.390 7.370 7.390 7.210 7.470 6,075,000 7.3667 1.09%
2025-11-06 0 7.310 7.300 7.310 7.100 7.410 9,259,586 67,588,070 7.2993 7.310 7.300 7.310 7.100 7.410 9,259,586 7.2993 2.24%
2025-11-05 0 7.150 7.150 7.160 6.920 7.150 8,827,878 62,129,860 7.0379 7.150 7.150 7.160 6.920 7.150 8,827,878 7.0379 0.00%
2025-11-04 0 7.150 7.150 7.160 7.080 7.260 3,628,000 26,000,323 7.1666 7.150 7.150 7.160 7.080 7.260 3,628,000 7.1666 -1.24%
2025-11-03 0 7.240 7.240 7.250 7.130 7.440 2,808,000 20,309,518 7.2327 7.240 7.240 7.250 7.130 7.440 2,808,000 7.2327 -1.23%
2025-10-31 0 7.330 7.320 7.330 7.280 7.600 13,116,684 96,614,134 7.3657 7.330 7.320 7.330 7.280 7.600 13,116,684 7.3657 -4.06%
2025-10-30 0 7.640 7.630 7.640 7.520 7.800 5,042,742 38,507,721 7.6363 7.640 7.630 7.640 7.520 7.800 5,042,742 7.6363 -0.13%
2025-10-28 0 7.650 7.650 7.660 7.550 7.850 7,777,436 59,543,210 7.6559 7.650 7.650 7.660 7.550 7.850 7,777,436 7.6559 -2.30%
2025-10-27 0 7.830 7.810 7.830 7.680 7.890 4,422,920 34,600,720 7.8230 7.830 7.810 7.830 7.680 7.890 4,422,920 7.8230 1.95%
2025-10-24 0 7.680 7.670 7.680 7.580 7.790 4,084,500 31,521,585 7.7174 7.680 7.670 7.680 7.580 7.790 4,084,500 7.7174 1.19%
2025-10-23 0 7.590 7.580 7.590 7.430 8.100 12,922,230 98,023,786 7.5857 7.590 7.580 7.590 7.430 8.100 12,922,230 7.5857 -5.83%
2025-10-22 0 8.060 8.040 8.060 7.820 8.070 4,621,097 36,957,523 7.9976 8.060 8.040 8.060 7.820 8.070 4,621,097 7.9976 1.64%
2025-10-21 0 7.930 7.930 7.940 7.910 8.090 2,619,982 20,906,750 7.9797 7.930 7.930 7.940 7.910 8.090 2,619,982 7.9797 0.25%
2025-10-20 0 7.910 7.880 7.910 7.840 8.200 3,721,579 29,544,276 7.9386 7.910 7.880 7.910 7.840 8.200 3,721,579 7.9386 -0.50%
2025-10-17 0 7.950 7.920 7.950 7.880 8.290 7,943,000 63,620,265 8.0096 7.950 7.920 7.950 7.880 8.290 7,943,000 8.0096 -4.22%
2025-10-16 0 8.300 8.300 8.310 8.220 8.480 4,528,494 37,702,831 8.3257 8.300 8.300 8.310 8.220 8.480 4,528,494 8.3257 -1.43%
2025-10-15 0 8.420 8.410 8.420 8.050 8.480 10,322,358 86,136,017 8.3446 8.420 8.410 8.420 8.050 8.480 10,322,358 8.3446 5.38%
2025-10-14 0 7.990 7.990 8.000 7.930 8.440 11,770,526 95,524,701 8.1156 7.990 7.990 8.000 7.930 8.440 11,770,526 8.1156 -1.96%
2025-10-13 0 8.150 8.140 8.150 7.680 8.200 12,476,918 100,014,094 8.0159 8.150 8.140 8.150 7.680 8.200 12,476,918 8.0159 1.87%
2025-10-10 0 8.000 7.990 8.000 7.900 8.110 9,149,900 73,075,890 7.9865 8.000 7.990 8.000 7.900 8.110 9,149,900 7.9865 -1.36%
2025-10-09 0 8.110 8.100 8.110 8.030 8.290 6,264,000 51,104,110 8.1584 8.110 8.100 8.110 8.030 8.290 6,264,000 8.1584 -1.46%
2025-10-08 0 8.230 8.230 8.240 8.060 8.240 3,364,781 27,533,783 8.1829 8.230 8.230 8.240 8.060 8.240 3,364,781 8.1829 0.61%
2025-10-06 0 8.180 8.170 8.180 8.030 8.220 3,428,499 27,962,517 8.1559 8.180 8.170 8.180 8.030 8.220 3,428,499 8.1559 0.00%
2025-10-03 0 8.180 8.170 8.180 8.020 8.180 4,100,505 33,223,985 8.1024 8.180 8.170 8.180 8.020 8.180 4,100,505 8.1024 1.11%
2025-10-02 0 8.090 8.080 8.090 7.900 8.120 6,432,181 51,835,117 8.0587 8.090 8.080 8.090 7.900 8.120 6,432,181 8.0587 -0.49%
2025-09-30 0 8.130 8.120 8.130 7.890 8.130 15,697,881 126,515,206 8.0594 8.130 8.120 8.130 7.890 8.130 15,697,881 8.0594 3.57%
2025-09-29 0 7.850 7.850 7.860 7.580 8.030 28,139,687 221,556,076 7.8734 7.850 7.850 7.860 7.580 8.030 28,139,687 7.8734 4.11%
2025-09-26 0 7.540 7.530 7.540 7.250 7.730 23,444,553 177,133,836 7.5554 7.540 7.530 7.540 7.250 7.730 23,444,553 7.5554 4.00%
2025-09-25 0 7.250 7.230 7.250 7.140 7.300 6,265,517 45,313,639 7.2322 7.250 7.230 7.250 7.140 7.300 6,265,517 7.2322 0.55%
2025-09-24 0 7.210 7.190 7.210 7.070 7.390 9,957,727 71,385,043 7.1688 7.210 7.190 7.210 7.070 7.390 9,957,727 7.1688 -1.23%
2025-09-23 0 7.300 7.280 7.300 7.010 7.400 10,040,224 72,035,374 7.1747 7.300 7.280 7.300 7.010 7.400 10,040,224 7.1747 -0.82%
2025-09-22 0 7.360 7.360 7.370 7.170 7.610 30,376,443 225,639,123 7.4281 7.360 7.360 7.370 7.170 7.610 30,376,443 7.4281 3.66%
2025-09-19 0 7.100 7.060 7.100 7.000 7.200 8,546,513 60,512,997 7.0804 7.100 7.060 7.100 7.000 7.200 8,546,513 7.0804 0.57%
2025-09-18 0 7.060 7.040 7.060 6.920 7.150 10,024,642 70,782,661 7.0609 7.060 7.040 7.060 6.920 7.150 10,024,642 7.0609 1.44%
2025-09-17 0 6.960 6.950 6.960 6.800 6.970 9,680,000 66,882,567 6.9094 6.960 6.950 6.960 6.800 6.970 9,680,000 6.9094 1.02%
2025-09-16 0 6.890 6.880 6.890 6.770 6.990 4,285,294 29,384,688 6.8571 6.890 6.880 6.890 6.770 6.990 4,285,294 6.8571 -0.29%
2025-09-15 0 6.910 6.870 6.910 6.770 7.070 6,433,000 44,214,850 6.8731 6.910 6.870 6.910 6.770 7.070 6,433,000 6.8731 -1.99%
2025-09-12 0 7.050 7.040 7.050 6.980 7.180 4,781,871 33,732,506 7.0542 7.050 7.040 7.050 6.980 7.180 4,781,871 7.0542 -0.42%
2025-09-11 0 7.080 7.070 7.080 6.850 7.180 12,442,639 88,252,092 7.0927 7.080 7.070 7.080 6.850 7.180 12,442,639 7.0927 1.72%
2025-09-10 0 6.960 6.940 6.960 6.910 7.010 4,537,529 31,513,534 6.9451 6.960 6.940 6.960 6.910 7.010 4,537,529 6.9451 0.00%
2025-09-09 0 6.960 6.940 6.960 6.800 6.990 7,771,827 53,760,779 6.9174 6.960 6.940 6.960 6.800 6.990 7,771,827 6.9174 0.29%
2025-09-08 0 6.940 6.930 6.940 6.880 7.040 7,009,559 48,804,900 6.9626 6.940 6.930 6.940 6.880 7.040 7,009,559 6.9626 0.73%
2025-09-05 0 6.890 6.880 6.890 6.840 6.990 9,926,768 68,728,218 6.9235 6.890 6.880 6.890 6.840 6.990 9,926,768 6.9235 0.58%
2025-09-04 0 6.850 6.840 6.850 6.730 6.870 8,834,000 60,057,330 6.7984 6.850 6.840 6.850 6.730 6.870 8,834,000 6.7984 0.74%
2025-09-03 0 6.800 6.780 6.800 6.730 6.930 5,691,000 38,755,715 6.8100 6.800 6.780 6.800 6.730 6.930 5,691,000 6.8100 -0.29%
2025-09-02 0 6.820 6.800 6.820 6.700 7.040 8,900,690 60,437,047 6.7902 6.820 6.800 6.820 6.700 7.040 8,900,690 6.7902 -2.71%
2025-09-01 0 7.010 7.000 7.010 6.860 7.100 7,346,182 51,436,740 7.0018 7.010 7.000 7.010 6.860 7.100 7,346,182 7.0018 2.19%
2025-08-29 0 6.860 6.840 6.860 6.780 7.110 12,349,522 85,700,032 6.9395 6.860 6.840 6.860 6.780 7.110 12,349,522 6.9395 -0.87%
2025-08-28 0 6.920 6.910 6.920 6.730 7.070 12,256,812 84,085,301 6.8603 6.920 6.910 6.920 6.730 7.070 12,256,812 6.8603 -1.56%
2025-08-27 0 7.030 7.020 7.030 6.940 7.230 9,453,417 66,616,518 7.0468 7.030 7.020 7.030 6.940 7.230 9,453,417 7.0468 -1.54%
2025-08-26 0 7.140 7.110 7.140 7.050 7.170 5,844,589 41,498,483 7.1003 7.140 7.110 7.140 7.050 7.170 5,844,589 7.1003 -0.42%
2025-08-25 0 7.170 7.150 7.170 7.120 7.300 6,067,000 43,520,985 7.1734 7.170 7.150 7.170 7.120 7.300 6,067,000 7.1734 0.28%
2025-08-22 0 7.150 7.130 7.150 7.030 7.180 3,095,000 22,001,323 7.1087 7.150 7.130 7.150 7.030 7.180 3,095,000 7.1087 -0.42%
2025-08-21 0 7.180 7.160 7.180 7.130 7.230 3,860,021 27,725,884 7.1828 7.180 7.160 7.180 7.130 7.230 3,860,021 7.1828 0.56%
2025-08-20 0 7.140 7.090 7.140 6.950 7.150 8,468,665 59,576,999 7.0350 7.140 7.090 7.140 6.950 7.150 8,468,665 7.0350 0.00%
2025-08-19 0 7.140 7.120 7.140 7.040 7.270 8,130,427 57,856,540 7.1161 7.140 7.120 7.140 7.040 7.270 8,130,427 7.1161 -0.28%
2025-08-18 0 7.160 7.150 7.160 7.100 7.340 9,362,667 67,164,450 7.1736 7.160 7.150 7.160 7.100 7.340 9,362,667 7.1736 -0.14%
2025-08-15 0 7.170 7.160 7.170 7.080 7.230 6,533,048 46,859,309 7.1727 7.170 7.160 7.170 7.080 7.230 6,533,048 7.1727 -0.55%
2025-08-14 0 7.210 7.190 7.210 7.080 7.400 13,713,798 98,187,472 7.1598 7.210 7.190 7.210 7.080 7.400 13,713,798 7.1598 -2.04%
2025-08-13 0 7.360 7.360 7.380 7.330 7.510 7,663,669 56,614,286 7.3874 7.360 7.360 7.380 7.330 7.510 7,663,669 7.3874 -1.08%
2025-08-12 0 7.440 7.420 7.440 7.390 7.620 11,162,195 83,611,922 7.4906 7.440 7.420 7.440 7.390 7.620 11,162,195 7.4906 0.68%
2025-08-11 0 7.390 7.380 7.400 7.310 7.450 3,664,035 27,097,876 7.3956 7.390 7.380 7.400 7.310 7.450 3,664,035 7.3956 -0.14%
2025-08-08 0 7.400 7.390 7.400 7.230 7.570 6,023,872 44,804,551 7.4378 7.400 7.390 7.400 7.230 7.570 6,023,872 7.4378 0.82%
2025-08-07 0 7.340 7.320 7.340 7.200 7.370 4,670,009 34,038,924 7.2888 7.340 7.320 7.340 7.200 7.370 4,670,009 7.2888 0.27%
2025-08-06 0 7.320 7.300 7.320 7.280 7.460 3,879,318 28,476,584 7.3406 7.320 7.300 7.320 7.280 7.460 3,879,318 7.3406 -1.48%
2025-08-05 0 7.430 7.410 7.430 7.210 7.430 6,701,901 49,490,520 7.3845 7.430 7.410 7.430 7.210 7.430 6,701,901 7.3845 2.34%
2025-08-04 0 7.260 7.250 7.260 7.020 7.290 10,054,832 72,024,091 7.1631 7.260 7.250 7.260 7.020 7.290 10,054,832 7.1631 0.41%
2025-08-01 0 7.230 7.220 7.230 7.120 7.390 6,110,977 44,247,162 7.2406 7.230 7.220 7.230 7.120 7.390 6,110,977 7.2406 -1.77%
2025-07-31 0 7.360 7.360 7.370 7.280 7.470 9,733,742 71,554,846 7.3512 7.360 7.360 7.370 7.280 7.470 9,733,742 7.3512 -1.60%
2025-07-30 0 7.480 7.480 7.510 7.440 7.600 8,156,211 61,183,692 7.5015 7.480 7.480 7.510 7.440 7.600 8,156,211 7.5015 -0.66%
2025-07-29 0 7.530 7.500 7.530 7.370 7.550 10,287,549 76,738,310 7.4593 7.530 7.500 7.530 7.370 7.550 10,287,549 7.4593 -0.26%
2025-07-28 0 7.550 7.540 7.550 7.410 7.610 11,968,017 89,885,749 7.5105 7.550 7.540 7.550 7.410 7.610 11,968,017 7.5105 -0.40%
2025-07-25 0 7.580 7.560 7.580 7.490 7.730 15,123,477 114,401,187 7.5645 7.580 7.560 7.580 7.490 7.730 15,123,477 7.5645 -1.94%
2025-07-24 0 7.730 7.720 7.730 7.610 7.850 14,765,606 114,268,111 7.7388 7.730 7.720 7.730 7.610 7.850 14,765,606 7.7388 0.78%
2025-07-23 0 7.670 7.660 7.670 7.570 8.010 17,664,624 135,697,878 7.6819 7.670 7.660 7.670 7.570 8.010 17,664,624 7.6819 -0.39%
2025-07-22 0 7.700 7.670 7.700 7.610 7.900 23,606,715 182,424,557 7.7277 7.700 7.670 7.700 7.610 7.900 23,606,715 7.7277 0.13%
2025-07-21 0 7.690 7.680 7.690 7.480 7.870 15,379,075 118,333,554 7.6945 7.690 7.680 7.690 7.480 7.870 15,379,075 7.6945 3.36%
2025-07-18 0 7.440 7.440 7.450 7.350 7.510 6,057,516 44,834,241 7.4014 7.440 7.440 7.450 7.350 7.510 6,057,516 7.4014 -0.93%
2025-07-17 0 7.510 7.490 7.510 7.370 7.600 9,406,636 70,394,727 7.4835 7.510 7.490 7.510 7.370 7.600 9,406,636 7.4835 -1.18%
2025-07-16 0 7.600 7.590 7.600 7.480 7.680 10,484,532 79,664,418 7.5983 7.600 7.590 7.600 7.480 7.680 10,484,532 7.5983 0.93%
2025-07-15 0 7.530 7.520 7.530 7.380 7.640 14,718,197 110,926,519 7.5367 7.530 7.520 7.530 7.380 7.640 14,718,197 7.5367 2.59%
2025-07-14 0 7.340 7.330 7.340 7.300 7.560 12,905,123 95,725,200 7.4176 7.340 7.330 7.340 7.300 7.560 12,905,123 7.4176 0.55%
2025-07-11 0 7.300 7.290 7.300 7.110 7.430 9,552,285 69,989,471 7.3270 7.300 7.290 7.300 7.110 7.430 9,552,285 7.3270 2.67%
2025-07-10 0 7.110 7.100 7.110 7.000 7.330 14,628,593 105,303,239 7.1985 7.110 7.100 7.110 7.000 7.330 14,628,593 7.1985 1.57%
2025-07-09 0 7.000 7.000 7.020 6.940 7.280 17,224,069 122,298,479 7.1004 7.000 7.000 7.020 6.940 7.280 17,224,069 7.1004 0.86%
2025-07-08 0 6.940 6.930 6.940 6.630 7.080 21,290,142 147,905,246 6.9471 6.940 6.930 6.940 6.630 7.080 21,290,142 6.9471 4.99%
2025-07-07 0 6.610 6.600 6.610 6.410 6.780 13,276,779 86,590,847 6.5220 6.610 6.600 6.610 6.410 6.780 13,276,779 6.5220 -2.79%
2025-07-04 0 6.800 6.790 6.800 6.570 6.800 7,397,393 49,443,615 6.6839 6.800 6.790 6.800 6.570 6.800 7,397,393 6.6839 0.00%
2025-07-03 0 6.800 6.800 6.810 6.720 6.940 22,370,307 153,008,275 6.8398 6.800 6.800 6.810 6.720 6.940 22,370,307 6.8398 -0.15%
2025-07-02 0 6.810 6.800 6.810 6.620 6.870 22,353,993 151,193,990 6.7636 6.810 6.800 6.810 6.620 6.870 22,353,993 6.7636 0.89%
2025-06-30 0 6.750 6.740 6.750 6.680 6.850 14,326,313 96,796,813 6.7566 6.750 6.740 6.750 6.680 6.850 14,326,313 6.7566 0.75%
2025-06-27 0 6.700 6.690 6.700 6.590 6.850 7,528,195 50,436,766 6.6997 6.700 6.690 6.700 6.590 6.850 7,528,195 6.6997 0.30%
2025-06-26 0 6.680 6.670 6.680 6.640 6.800 6,884,911 46,297,279 6.7245 6.680 6.670 6.680 6.640 6.800 6,884,911 6.7245 -0.30%
2025-06-25 0 6.700 6.670 6.700 6.640 6.790 4,740,658 31,838,962 6.7161 6.700 6.670 6.700 6.640 6.790 4,740,658 6.7161 0.15%
2025-06-24 0 6.690 6.670 6.690 6.550 6.780 4,729,620 31,734,984 6.7098 6.690 6.670 6.690 6.550 6.780 4,729,620 6.7098 2.14%
2025-06-23 0 6.550 6.540 6.550 6.350 6.600 6,167,382 40,055,417 6.4947 6.550 6.540 6.550 6.350 6.600 6,167,382 6.4947 -0.15%
2025-06-20 0 6.560 6.520 6.560 6.460 6.600 15,307,934 100,049,321 6.5358 6.560 6.520 6.560 6.460 6.600 15,307,934 6.5358 -0.61%
2025-06-19 0 6.600 6.590 6.600 6.480 6.890 13,786,614 90,672,924 6.5769 6.600 6.590 6.600 6.480 6.890 13,786,614 6.5769 -3.23%
2025-06-18 0 6.820 6.810 6.820 6.690 6.970 11,559,605 79,194,229 6.8509 6.820 6.810 6.820 6.690 6.970 11,559,605 6.8509 0.15%
2025-06-17 0 6.810 6.800 6.810 6.730 6.910 11,780,701 80,184,282 6.8064 6.810 6.800 6.810 6.730 6.910 11,780,701 6.8064 -0.15%
2025-06-16 0 6.820 6.810 6.820 6.630 7.080 20,202,055 139,857,159 6.9229 6.820 6.810 6.820 6.630 7.080 20,202,055 6.9229 1.64%
2025-06-13 0 6.710 6.700 6.710 6.400 6.810 16,584,469 110,790,967 6.6804 6.710 6.700 6.710 6.400 6.810 16,584,469 6.6804 3.55%
2025-06-12 0 6.480 6.460 6.480 6.320 6.630 15,520,990 100,875,860 6.4993 6.480 6.460 6.480 6.320 6.630 15,520,990 6.4993 0.93%
2025-06-11 0 6.420 6.410 6.420 6.130 6.490 19,788,139 125,986,068 6.3667 6.420 6.410 6.420 6.130 6.490 19,788,139 6.3667 4.39%
2025-06-10 0 6.150 6.120 6.150 6.030 6.310 15,405,538 94,965,498 6.1644 6.150 6.120 6.150 6.030 6.310 15,405,538 6.1644 0.99%
2025-06-09 0 6.090 6.080 6.090 5.920 6.240 16,935,729 101,813,336 6.0117 6.090 6.080 6.090 5.920 6.240 16,935,729 6.0117 -1.46%
2025-06-06 0 6.180 6.160 6.180 6.070 6.500 13,355,515 83,305,945 6.2376 6.180 6.160 6.180 6.070 6.500 13,355,515 6.2376 -0.48%
2025-06-05 0 6.210 6.200 6.210 6.070 6.470 22,047,137 138,465,726 6.2804 6.210 6.200 6.210 6.070 6.470 22,047,137 6.2804 0.98%
2025-06-04 0 6.150 6.140 6.150 5.820 6.300 18,158,853 109,986,322 6.0569 6.150 6.140 6.150 5.820 6.300 18,158,853 6.0569 4.41%
2025-06-03 0 5.890 5.890 5.900 5.860 6.170 12,652,870 75,108,995 5.9361 5.890 5.890 5.900 5.860 6.170 12,652,870 5.9361 -0.34%
2025-06-02 0 6.200 6.180 6.200 6.080 6.290 4,539,649 27,858,805 6.1368 5.910 5.891 5.910 5.796 5.996 4,762,407 5.8497 -2.05%
2025-05-30 0 6.330 6.280 6.330 5.870 6.580 33,709,569 211,237,051 6.2664 6.034 5.986 6.034 5.595 6.272 35,363,676 5.9733 8.21%
2025-05-29 0 5.850 5.830 5.850 5.510 5.860 5,292,656 30,481,623 5.7592 5.576 5.557 5.576 5.252 5.586 5,552,363 5.4898 3.91%
2025-05-28 0 5.630 5.610 5.640 5.540 5.670 2,374,949 13,305,284 5.6023 5.367 5.348 5.376 5.281 5.405 2,491,486 5.3403 1.08%
2025-05-27 0 5.570 5.530 5.570 5.440 5.570 976,625 5,380,100 5.5089 5.309 5.271 5.309 5.186 5.309 1,024,547 5.2512 0.18%
2025-05-26 0 5.560 5.530 5.560 5.400 5.580 1,912,000 10,499,095 5.4912 5.300 5.271 5.300 5.147 5.319 2,005,821 5.2343 1.28%
2025-05-23 0 5.490 5.480 5.490 5.420 5.600 3,084,000 16,986,255 5.5079 5.233 5.224 5.233 5.166 5.338 3,235,330 5.2502 0.55%
2025-05-22 0 5.460 5.420 5.460 5.410 5.610 3,355,563 18,312,890 5.4575 5.205 5.166 5.205 5.157 5.348 3,520,218 5.2022 -2.33%
2025-05-21 0 5.590 5.590 5.600 5.500 5.600 1,903,162 10,576,505 5.5573 5.329 5.329 5.338 5.243 5.338 1,996,549 5.2974 0.54%
2025-05-20 0 5.560 5.520 5.560 5.500 5.640 2,638,545 14,683,454 5.5650 5.300 5.262 5.300 5.243 5.376 2,768,017 5.3047 -1.59%
2025-05-19 0 5.650 5.610 5.660 5.560 5.670 913,053 5,139,509 5.6289 5.386 5.348 5.395 5.300 5.405 957,856 5.3656 0.71%
2025-05-16 0 5.610 5.590 5.610 5.580 5.690 1,988,438 11,165,139 5.6150 5.348 5.329 5.348 5.319 5.424 2,086,009 5.3524 -1.41%
2025-05-15 0 5.690 5.660 5.690 5.600 5.750 1,933,232 10,935,186 5.6564 5.424 5.395 5.424 5.338 5.481 2,028,094 5.3919 -0.52%
2025-05-14 0 5.720 5.720 5.740 5.670 5.960 4,089,000 23,658,180 5.7858 5.452 5.452 5.472 5.405 5.681 4,289,645 5.5152 -3.70%
2025-05-13 0 5.940 5.930 5.940 5.770 5.940 5,006,512 29,403,906 5.8731 5.662 5.653 5.662 5.500 5.662 5,252,178 5.5984 2.95%
2025-05-12 0 5.770 5.770 5.780 5.640 5.820 3,456,864 19,857,334 5.7443 5.500 5.500 5.510 5.376 5.548 3,626,490 5.4756 1.41%
2025-05-09 0 5.690 5.690 5.700 5.610 5.850 1,570,086 8,922,630 5.6829 5.424 5.424 5.433 5.348 5.576 1,647,129 5.4171 -1.22%
2025-05-08 0 5.760 5.750 5.760 5.660 5.810 2,186,722 12,569,596 5.7481 5.491 5.481 5.491 5.395 5.538 2,294,023 5.4793 0.00%
2025-05-07 0 5.760 5.750 5.760 5.730 5.940 2,635,761 15,384,422 5.8368 5.491 5.481 5.491 5.462 5.662 2,765,096 5.5638 0.88%
2025-05-06 0 5.710 5.680 5.710 5.650 5.820 4,952,818 28,269,567 5.7078 5.443 5.414 5.443 5.386 5.548 5,195,850 5.4408 -1.21%
2025-05-02 0 5.780 5.750 5.780 5.630 5.780 1,015,000 5,812,850 5.7269 5.510 5.481 5.510 5.367 5.510 1,064,805 5.4591 1.94%
2025-04-30 0 5.670 5.670 5.700 5.610 5.790 1,895,431 10,781,233 5.6880 5.405 5.405 5.433 5.348 5.519 1,988,439 5.4220 0.00%
2025-04-29 0 5.670 5.640 5.670 5.580 5.810 1,682,975 9,617,438 5.7145 5.405 5.376 5.405 5.319 5.538 1,765,558 5.4473 1.25%
2025-04-28 0 5.600 5.590 5.600 5.540 5.770 3,029,738 17,055,316 5.6293 5.338 5.329 5.338 5.281 5.500 3,178,405 5.3660 -1.93%
2025-04-25 0 5.710 5.700 5.710 5.690 5.910 5,143,214 29,599,995 5.7552 5.443 5.433 5.443 5.424 5.634 5,395,588 5.4860 -2.06%
2025-04-24 0 5.830 5.800 5.840 5.700 6.010 7,078,333 41,095,920 5.8059 5.557 5.529 5.567 5.433 5.729 7,425,662 5.5343 -2.02%
2025-04-23 0 5.950 5.940 5.950 5.430 6.090 21,806,577 128,330,463 5.8849 5.672 5.662 5.672 5.176 5.805 22,876,612 5.6097 9.58%
2025-04-22 0 5.430 5.400 5.430 5.250 5.560 7,659,471 41,637,858 5.4361 5.176 5.147 5.176 5.004 5.300 8,035,316 5.1819 3.23%
2025-04-17 0 5.260 5.250 5.260 5.010 5.270 5,765,222 29,864,835 5.1802 5.014 5.004 5.014 4.776 5.023 6,048,118 4.9379 3.95%
2025-04-16 0 5.060 5.060 5.080 4.920 5.090 3,942,674 19,700,830 4.9968 4.823 4.823 4.842 4.690 4.852 4,136,139 4.7631 0.00%
2025-04-15 0 5.060 5.040 5.060 4.710 5.070 7,159,933 35,425,404 4.9477 4.823 4.804 4.823 4.490 4.833 7,511,266 4.7163 4.76%
2025-04-14 0 4.830 4.820 4.830 4.780 5.020 4,980,771 24,242,223 4.8672 4.604 4.595 4.604 4.556 4.785 5,225,174 4.6395 -2.62%
2025-04-11 0 4.960 4.950 4.960 4.690 4.990 5,273,944 25,745,319 4.8816 4.728 4.718 4.728 4.471 4.757 5,532,733 4.6533 3.33%
2025-04-10 0 4.800 4.790 4.800 4.760 4.950 7,313,000 35,534,331 4.8591 4.575 4.566 4.575 4.537 4.718 7,671,844 4.6318 2.13%
2025-04-09 0 4.700 4.690 4.710 4.050 4.730 12,188,000 54,839,700 4.4995 4.480 4.471 4.490 3.861 4.509 12,786,058 4.2890 6.33%
2025-04-08 0 4.420 4.400 4.420 4.300 4.990 8,912,734 39,303,225 4.4098 4.213 4.194 4.213 4.099 4.757 9,350,076 4.2035 -0.23%
2025-04-07 0 4.430 4.420 4.430 4.340 5.000 16,249,364 74,301,855 4.5726 4.223 4.213 4.223 4.137 4.766 17,046,710 4.3587 -16.26%
2025-04-03 0 5.290 5.290 5.310 5.180 5.570 10,763,409 57,501,384 5.3423 5.043 5.043 5.062 4.938 5.309 11,291,563 5.0924 -5.03%
2025-04-02 0 5.570 5.560 5.570 5.150 5.690 20,205,753 110,760,529 5.4816 5.309 5.300 5.309 4.909 5.424 21,197,237 5.2252 6.50%
2025-04-01 0 5.230 5.230 5.240 4.730 5.320 14,511,513 74,017,473 5.1006 4.985 4.985 4.995 4.509 5.071 15,223,584 4.8620 9.87%
2025-03-31 0 4.760 4.760 4.770 4.700 4.880 3,395,133 16,156,873 4.7588 4.537 4.537 4.547 4.480 4.652 3,561,730 4.5362 -4.23%
2025-03-28 0 4.970 4.960 4.970 4.790 5.040 2,621,463 12,802,646 4.8838 4.738 4.728 4.738 4.566 4.804 2,750,097 4.6553 2.69%
2025-03-27 0 4.840 4.840 4.860 4.690 4.880 4,753,000 22,778,158 4.7924 4.614 4.614 4.633 4.471 4.652 4,986,227 4.5682 0.41%
2025-03-26 0 4.820 4.790 4.820 4.740 4.930 1,687,000 8,076,180 4.7873 4.595 4.566 4.595 4.518 4.699 1,769,780 4.5634 -0.21%
2025-03-25 0 4.830 4.830 4.850 4.790 4.970 2,306,445 11,214,732 4.8623 4.604 4.604 4.623 4.566 4.738 2,419,621 4.6349 -1.83%
2025-03-24 0 4.920 4.920 4.930 4.870 4.950 2,112,000 10,398,000 4.9233 4.690 4.690 4.699 4.642 4.718 2,215,635 4.6930 -1.01%
2025-03-21 0 4.970 4.950 4.970 4.880 5.050 3,453,000 17,037,600 4.9341 4.738 4.718 4.738 4.652 4.814 3,622,437 4.7034 -0.20%
2025-03-20 0 4.980 4.960 4.980 4.950 5.060 3,334,547 16,652,953 4.9941 4.747 4.728 4.747 4.718 4.823 3,498,171 4.7605 -1.19%
2025-03-19 0 5.040 5.040 5.050 5.000 5.210 6,702,300 34,153,514 5.0958 4.804 4.804 4.814 4.766 4.966 7,031,178 4.8574 -0.40%
2025-03-18 0 5.060 5.050 5.060 4.970 5.090 5,462,835 27,521,205 5.0379 4.823 4.814 4.823 4.738 4.852 5,730,893 4.8023 2.43%
2025-03-17 0 4.940 4.930 4.940 4.800 4.970 5,592,446 27,427,605 4.9044 4.709 4.699 4.709 4.575 4.738 5,866,864 4.6750 1.02%
2025-03-14 0 4.890 4.880 4.890 4.840 4.970 2,582,000 12,593,751 4.8775 4.661 4.652 4.661 4.614 4.738 2,708,697 4.6494 0.00%
2025-03-13 0 4.890 4.880 4.890 4.760 4.980 3,679,000 17,845,530 4.8506 4.661 4.652 4.661 4.537 4.747 3,859,526 4.6238 -0.61%
2025-03-12 0 4.920 4.910 4.920 4.720 4.960 8,480,010 41,311,088 4.8716 4.690 4.680 4.690 4.499 4.728 8,896,119 4.6437 4.24%
2025-03-11 0 4.720 4.710 4.720 4.620 4.750 5,733,409 26,866,673 4.6860 4.499 4.490 4.499 4.404 4.528 6,014,744 4.4668 -2.07%
2025-03-10 0 4.820 4.810 4.830 4.740 4.900 2,042,651 9,817,513 4.8063 4.595 4.585 4.604 4.518 4.671 2,142,883 4.5815 -0.82%
2025-03-07 0 4.860 4.860 4.870 4.790 4.930 2,459,085 11,977,302 4.8706 4.633 4.633 4.642 4.566 4.699 2,579,751 4.6428 -0.21%
2025-03-06 0 4.870 4.870 4.890 4.820 5.050 5,857,000 29,007,779 4.9527 4.642 4.642 4.661 4.595 4.814 6,144,399 4.7210 1.25%
2025-03-05 0 4.810 4.800 4.810 4.760 4.910 4,659,500 22,550,995 4.8398 4.585 4.575 4.585 4.537 4.680 4,888,139 4.6134 1.05%
2025-03-04 0 4.760 4.750 4.760 4.600 4.770 2,049,478 9,625,005 4.6963 4.537 4.528 4.537 4.385 4.547 2,150,045 4.4767 1.93%
2025-03-03 0 4.670 4.670 4.680 4.580 4.840 6,304,000 29,839,710 4.7335 4.452 4.452 4.461 4.366 4.614 6,613,333 4.5121 1.30%
2025-02-28 0 4.610 4.610 4.640 4.600 4.940 5,217,218 24,541,497 4.7039 4.394 4.394 4.423 4.385 4.709 5,473,224 4.4839 -6.68%
2025-02-27 0 4.940 4.910 4.940 4.630 4.960 9,620,768 46,842,557 4.8689 4.709 4.680 4.709 4.413 4.728 10,092,853 4.6412 6.01%
2025-02-26 0 4.660 4.650 4.660 4.560 4.800 12,030,010 55,948,600 4.6508 4.442 4.433 4.442 4.347 4.575 12,620,315 4.4332 2.64%
2025-02-25 0 4.540 4.540 4.550 4.450 4.570 5,606,500 25,151,705 4.4862 4.328 4.328 4.337 4.242 4.356 5,881,607 4.2763 -0.66%
2025-02-24 0 4.570 4.560 4.570 4.540 4.680 5,681,000 26,046,065 4.5848 4.356 4.347 4.356 4.328 4.461 5,959,763 4.3703 -2.14%
2025-02-21 0 4.670 4.640 4.670 4.580 4.700 2,728,000 12,638,880 4.6330 4.452 4.423 4.452 4.366 4.480 2,861,861 4.4163 1.74%
2025-02-20 0 4.590 4.590 4.600 4.560 4.670 4,128,000 19,029,909 4.6100 4.375 4.375 4.385 4.347 4.452 4,330,558 4.3943 -1.29%
2025-02-19 0 4.650 4.640 4.650 4.600 4.750 4,613,206 21,522,849 4.6655 4.433 4.423 4.433 4.385 4.528 4,839,573 4.4473 -1.90%
2025-02-18 0 4.740 4.730 4.740 4.680 4.820 2,425,000 11,488,310 4.7374 4.518 4.509 4.518 4.461 4.595 2,543,993 4.5159 -1.46%
2025-02-17 0 4.810 4.800 4.810 4.770 5.110 4,165,385 20,286,121 4.8702 4.585 4.575 4.585 4.547 4.871 4,369,778 4.6424 -2.04%
2025-02-14 0 4.910 4.900 4.910 4.780 4.920 1,745,507 8,477,200 4.8566 4.680 4.671 4.680 4.556 4.690 1,831,158 4.6294 1.87%
2025-02-13 0 4.820 4.800 4.820 4.760 4.980 3,391,000 16,539,800 4.8776 4.595 4.575 4.595 4.537 4.747 3,557,394 4.6494 -1.23%
2025-02-12 0 4.880 4.870 4.880 4.850 4.940 2,201,131 10,761,027 4.8889 4.652 4.642 4.652 4.623 4.709 2,309,139 4.6602 -1.21%
2025-02-11 0 4.940 4.900 4.940 4.900 5.050 1,835,000 9,108,470 4.9637 4.709 4.671 4.709 4.671 4.814 1,925,042 4.7316 -1.79%
2025-02-10 0 5.030 5.010 5.030 4.890 5.070 1,857,315 9,318,176 5.0170 4.795 4.776 4.795 4.661 4.833 1,948,452 4.7823 1.41%
2025-02-07 0 4.960 4.920 4.960 4.840 4.960 2,700,294 13,256,558 4.9093 4.728 4.690 4.728 4.614 4.728 2,832,796 4.6797 0.20%
2025-02-06 0 4.950 4.950 4.960 4.900 5.020 1,990,000 9,818,920 4.9341 4.718 4.718 4.728 4.671 4.785 2,087,648 4.7033 -0.80%
2025-02-05 0 4.990 4.990 5.000 4.990 5.190 1,752,748 8,878,417 5.0654 4.757 4.757 4.766 4.757 4.947 1,838,754 4.8285 -3.29%
2025-02-04 0 5.160 5.140 5.160 4.860 5.160 3,234,137 16,503,193 5.1028 4.919 4.900 4.919 4.633 4.919 3,392,834 4.8641 4.03%
2025-02-03 0 4.960 4.950 4.960 4.870 4.990 1,526,735 7,554,195 4.9479 4.728 4.718 4.728 4.642 4.757 1,601,651 4.7165 -1.59%
2025-01-28 0 5.040 5.000 5.040 4.980 5.060 956,000 4,800,620 5.0216 4.804 4.766 4.804 4.747 4.823 1,002,910 4.7867 1.00%
2025-01-27 0 4.990 4.990 5.000 4.880 5.070 1,668,992 8,353,319 5.0050 4.757 4.757 4.766 4.652 4.833 1,750,888 4.7709 0.40%
2025-01-24 0 4.970 4.970 4.980 4.870 5.030 3,418,000 17,026,479 4.9814 4.738 4.738 4.747 4.642 4.795 3,585,719 4.7484 -0.20%
2025-01-23 0 4.980 4.950 4.980 4.780 5.020 2,618,370 12,960,155 4.9497 4.747 4.718 4.747 4.556 4.785 2,746,852 4.7182 1.01%
2025-01-22 0 4.930 4.930 4.940 4.820 4.960 3,962,788 19,489,334 4.9181 4.699 4.699 4.709 4.595 4.728 4,157,240 4.6880 1.02%
2025-01-21 0 4.880 4.880 4.890 4.820 4.920 2,939,719 14,339,596 4.8779 4.652 4.652 4.661 4.595 4.690 3,083,969 4.6497 1.46%
2025-01-20 0 4.810 4.790 4.810 4.690 4.900 5,311,000 25,638,760 4.8275 4.585 4.566 4.585 4.471 4.671 5,571,607 4.6017 3.22%
2025-01-17 0 4.660 4.620 4.660 4.500 4.680 2,098,000 9,734,380 4.6398 4.442 4.404 4.442 4.290 4.461 2,200,948 4.4228 2.42%
2025-01-16 0 4.550 4.550 4.560 4.530 4.630 2,201,000 10,081,252 4.5803 4.337 4.337 4.347 4.318 4.413 2,309,002 4.3661 1.11%
2025-01-15 0 4.500 4.490 4.500 4.450 4.560 2,037,000 9,193,665 4.5133 4.290 4.280 4.290 4.242 4.347 2,136,954 4.3022 0.45%
2025-01-14 0 4.480 4.450 4.480 4.290 4.510 1,611,150 7,159,671 4.4438 4.270 4.242 4.270 4.089 4.299 1,690,208 4.2360 4.19%
2025-01-13 0 4.300 4.290 4.300 4.270 4.400 4,243,934 18,354,580 4.3249 4.099 4.089 4.099 4.070 4.194 4,452,181 4.1226 -2.71%
2025-01-10 0 4.420 4.410 4.440 4.360 4.510 2,001,599 8,907,302 4.4501 4.213 4.204 4.232 4.156 4.299 2,099,816 4.2419 -2.00%
2025-01-09 0 4.510 4.490 4.510 4.290 4.570 7,781,380 34,938,856 4.4901 4.299 4.280 4.299 4.089 4.356 8,163,207 4.2800 2.97%
2025-01-08 0 4.380 4.380 4.390 4.310 4.390 1,901,429 8,257,468 4.3428 4.175 4.175 4.185 4.108 4.185 1,994,731 4.1396 -0.68%
2025-01-07 0 4.410 4.390 4.410 4.310 4.410 2,708,670 11,786,357 4.3513 4.204 4.185 4.204 4.108 4.204 2,841,583 4.1478 0.00%
2025-01-06 0 4.410 4.410 4.420 4.350 4.460 1,815,803 8,005,078 4.4086 4.204 4.204 4.213 4.147 4.251 1,904,903 4.2024 0.00%
2025-01-03 0 4.410 4.400 4.410 4.330 4.480 1,720,918 7,547,889 4.3860 4.204 4.194 4.204 4.127 4.270 1,805,362 4.1808 -0.68%
2025-01-02 0 4.440 4.390 4.440 4.370 4.490 3,160,467 13,945,404 4.4125 4.232 4.185 4.232 4.166 4.280 3,315,549 4.2061 -1.55%
2024-12-31 0 4.510 4.500 4.510 4.480 4.540 560,981 2,524,324 4.4998 4.299 4.290 4.299 4.270 4.328 588,508 4.2894 -0.22%
2024-12-30 0 4.520 4.500 4.520 4.490 4.630 2,304,915 10,450,897 4.5342 4.309 4.290 4.309 4.280 4.413 2,418,016 4.3221 -1.09%
2024-12-27 0 4.570 4.550 4.570 4.490 4.660 3,795,208 17,259,105 4.5476 4.356 4.337 4.356 4.280 4.442 3,981,436 4.3349 -0.22%
2024-12-24 0 4.580 4.550 4.580 4.510 4.700 1,951,000 8,926,320 4.5753 4.366 4.337 4.366 4.299 4.480 2,046,734 4.3612 -1.93%
2024-12-23 0 4.670 4.650 4.670 4.640 4.760 3,322,594 15,539,933 4.6770 4.452 4.433 4.452 4.423 4.537 3,485,632 4.4583 -0.21%
2024-12-20 0 4.680 4.680 4.700 4.650 4.740 2,379,418 11,186,071 4.7012 4.461 4.461 4.480 4.433 4.518 2,496,175 4.4813 -0.43%
2024-12-19 0 4.700 4.690 4.710 4.650 4.750 1,874,755 8,793,338 4.6904 4.480 4.471 4.490 4.433 4.528 1,966,748 4.4710 -0.84%
2024-12-18 0 4.740 4.740 4.750 4.730 4.870 1,832,727 8,740,051 4.7689 4.518 4.518 4.528 4.509 4.642 1,922,658 4.5458 -2.07%
2024-12-17 0 4.840 4.830 4.840 4.780 4.870 3,350,691 16,150,592 4.8201 4.614 4.604 4.614 4.556 4.642 3,515,107 4.5946 -0.82%
2024-12-16 0 4.880 4.850 4.890 4.830 4.980 1,744,483 8,492,567 4.8682 4.652 4.623 4.661 4.604 4.747 1,830,084 4.6405 -0.41%
2024-12-13 0 4.900 4.890 4.900 4.860 4.940 1,792,000 8,758,289 4.8874 4.671 4.661 4.671 4.633 4.709 1,879,932 4.6588 -1.41%
2024-12-12 0 4.970 4.960 4.980 4.860 5.020 1,780,628 8,829,393 4.9586 4.738 4.728 4.747 4.633 4.785 1,868,002 4.7266 0.40%
2024-12-11 0 4.950 4.920 4.950 4.870 4.980 1,865,558 9,211,423 4.9376 4.718 4.690 4.718 4.642 4.747 1,957,100 4.7067 0.81%
2024-12-10 0 4.910 4.890 4.910 4.850 5.260 3,524,215 17,755,187 5.0381 4.680 4.661 4.680 4.623 5.014 3,697,146 4.8024 -1.21%
2024-12-09 0 4.970 4.950 4.970 4.750 4.980 2,455,901 11,972,835 4.8751 4.738 4.718 4.738 4.528 4.747 2,576,411 4.6471 2.26%
2024-12-06 0 4.860 4.830 4.860 4.740 4.860 1,997,000 9,614,390 4.8144 4.633 4.604 4.633 4.518 4.633 2,094,992 4.5892 1.46%
2024-12-05 0 4.790 4.780 4.790 4.780 4.960 2,361,000 11,368,530 4.8151 4.566 4.556 4.566 4.556 4.728 2,476,853 4.5899 -2.44%
2024-12-04 0 4.910 4.910 4.920 4.900 5.000 1,910,961 9,441,523 4.9407 4.680 4.680 4.690 4.671 4.766 2,004,731 4.7096 -0.20%
2024-12-03 0 4.920 4.920 4.930 4.870 4.960 2,509,357 12,371,068 4.9300 4.690 4.690 4.699 4.642 4.728 2,632,490 4.6994 0.20%
2024-12-02 0 4.910 4.900 4.910 4.830 4.980 1,825,526 8,944,205 4.8995 4.680 4.671 4.680 4.604 4.747 1,915,103 4.6704 0.41%
2024-11-29 0 4.890 4.880 4.890 4.770 4.950 1,717,407 8,365,037 4.8707 4.661 4.652 4.661 4.547 4.718 1,801,679 4.6429 0.82%
2024-11-28 0 4.850 4.830 4.850 4.810 4.920 1,870,580 9,108,064 4.8691 4.623 4.604 4.623 4.585 4.690 1,962,368 4.6414 -0.41%
2024-11-27 0 4.870 4.850 4.870 4.710 4.880 1,742,288 8,412,309 4.8283 4.642 4.623 4.642 4.490 4.652 1,827,781 4.6025 2.53%
2024-11-26 0 4.750 4.730 4.750 4.680 4.790 423,557 2,013,627 4.7541 4.528 4.509 4.528 4.461 4.566 444,341 4.5317 0.42%
2024-11-25 0 4.730 4.730 4.740 4.720 4.880 1,598,634 7,632,737 4.7745 4.509 4.509 4.518 4.499 4.652 1,677,078 4.5512 -1.46%
2024-11-22 0 4.800 4.800 4.810 4.690 4.890 2,602,228 12,482,973 4.7970 4.575 4.575 4.585 4.471 4.661 2,729,918 4.5727 -0.41%
2024-11-21 0 4.820 4.790 4.820 4.790 4.880 715,062 3,442,690 4.8145 4.595 4.566 4.595 4.566 4.652 750,150 4.5893 -0.82%
2024-11-20 0 4.860 4.860 4.870 4.650 4.910 667,587 3,242,210 4.8566 4.633 4.633 4.642 4.433 4.680 700,345 4.6294 0.21%
2024-11-19 0 4.850 4.840 4.860 4.780 4.860 866,537 4,174,801 4.8178 4.623 4.614 4.633 4.556 4.633 909,057 4.5925 1.25%
2024-11-18 0 4.790 4.790 4.870 4.720 4.940 1,798,913 8,726,192 4.8508 4.566 4.566 4.642 4.499 4.709 1,887,185 4.6239 1.05%
2024-11-15 0 4.740 4.740 4.750 4.650 4.780 2,959,000 13,965,879 4.7198 4.518 4.518 4.528 4.433 4.556 3,104,196 4.4990 -0.21%
2024-11-14 0 4.750 4.710 4.750 4.680 4.920 4,711,912 22,451,367 4.7648 4.528 4.490 4.528 4.461 4.690 4,943,123 4.5419 -3.46%
2024-11-13 0 4.920 4.920 4.930 4.850 4.970 2,827,555 13,852,916 4.8993 4.690 4.690 4.699 4.623 4.738 2,966,301 4.6701 -1.60%
2024-11-12 0 5.000 4.980 5.000 4.940 5.190 6,051,469 30,678,781 5.0696 4.766 4.747 4.766 4.709 4.947 6,348,411 4.8325 -0.60%
2024-11-11 0 5.030 5.030 5.040 4.860 5.060 4,642,132 22,981,921 4.9507 4.795 4.795 4.804 4.633 4.823 4,869,919 4.7192 -0.20%
2024-11-08 0 5.040 5.040 5.050 4.970 5.380 5,432,995 27,557,534 5.0723 4.804 4.804 4.814 4.738 5.128 5,699,589 4.8350 -2.89%
2024-11-07 0 5.190 5.180 5.190 5.040 5.200 6,124,357 31,487,856 5.1414 4.947 4.938 4.947 4.804 4.957 6,424,875 4.9009 0.97%
2024-11-06 0 5.140 5.110 5.140 5.060 5.310 3,953,602 20,247,844 5.1214 4.900 4.871 4.900 4.823 5.062 4,147,603 4.8818 0.00%
2024-11-05 0 5.140 5.140 5.160 5.010 5.190 4,344,722 22,214,572 5.1130 4.900 4.900 4.919 4.776 4.947 4,557,915 4.8738 1.78%
2024-11-04 0 5.050 5.030 5.050 4.990 5.160 4,199,735 21,114,366 5.0275 4.814 4.795 4.814 4.757 4.919 4,405,813 4.7924 -1.17%
2024-11-01 0 5.110 5.110 5.140 5.100 5.310 6,564,166 34,146,754 5.2020 4.871 4.871 4.900 4.861 5.062 6,886,266 4.9587 0.39%
2024-10-31 0 5.090 5.080 5.090 4.960 5.180 3,304,535 16,849,716 5.0990 4.852 4.842 4.852 4.728 4.938 3,466,686 4.8605 0.79%
2024-10-30 0 5.050 5.050 5.060 4.960 5.210 3,130,937 15,831,152 5.0564 4.814 4.814 4.823 4.728 4.966 3,284,570 4.8199 -2.13%
2024-10-29 0 5.160 5.120 5.160 5.120 5.320 4,481,316 23,251,835 5.1886 4.919 4.881 4.919 4.881 5.071 4,701,211 4.9459 -1.34%
2024-10-28 0 5.230 5.200 5.230 5.140 5.320 4,563,380 23,892,095 5.2356 4.985 4.957 4.985 4.900 5.071 4,787,302 4.9907 -0.38%
2024-10-25 0 5.250 5.230 5.250 5.200 5.310 6,658,086 35,003,650 5.2573 5.004 4.985 5.004 4.957 5.062 6,984,794 5.0114 0.57%
2024-10-24 0 5.220 5.190 5.220 5.160 5.260 2,408,000 12,510,380 5.1953 4.976 4.947 4.976 4.919 5.014 2,526,159 4.9523 -0.76%
2024-10-23 0 5.260 5.260 5.290 5.250 5.360 1,647,014 8,720,761 5.2949 5.014 5.014 5.043 5.004 5.109 1,727,832 5.0472 -1.68%
2024-10-22 0 5.350 5.320 5.350 5.140 5.360 2,977,094 15,808,289 5.3100 5.100 5.071 5.100 4.900 5.109 3,123,178 5.0616 2.69%
2024-10-21 0 5.210 5.180 5.210 5.150 5.370 2,184,000 11,449,659 5.2425 4.966 4.938 4.966 4.909 5.119 2,291,168 4.9973 -1.70%
2024-10-18 0 5.300 5.300 5.330 5.100 5.420 6,382,428 33,748,572 5.2877 5.052 5.052 5.081 4.861 5.166 6,695,610 5.0404 3.72%
2024-10-17 0 5.110 5.100 5.110 5.080 5.360 3,559,300 18,501,266 5.1980 4.871 4.861 4.871 4.842 5.109 3,733,953 4.9549 -2.48%
2024-10-16 0 5.240 5.230 5.240 5.090 5.250 6,748,784 35,134,857 5.2061 4.995 4.985 4.995 4.852 5.004 7,079,943 4.9626 -0.95%
2024-10-15 0 5.290 5.270 5.290 5.140 5.540 4,990,006 26,513,583 5.3133 5.043 5.023 5.043 4.900 5.281 5,234,862 5.0648 -2.76%
2024-10-14 0 5.440 5.440 5.460 5.350 5.590 3,553,506 19,398,192 5.4589 5.186 5.186 5.205 5.100 5.329 3,727,874 5.2036 -1.09%
2024-10-10 0 5.500 5.500 5.510 5.400 5.720 9,860,393 54,675,954 5.5450 5.243 5.243 5.252 5.147 5.452 10,344,236 5.2856 0.92%
2024-10-09 0 5.450 5.440 5.450 5.340 6.050 14,806,163 82,352,450 5.5620 5.195 5.186 5.195 5.090 5.767 15,532,692 5.3019 -7.16%
2024-10-08 0 5.870 5.850 5.870 5.770 6.660 20,417,101 124,337,186 6.0899 5.595 5.576 5.595 5.500 6.348 21,418,955 5.8050 -9.41%
2024-10-07 0 6.480 6.420 6.480 6.120 6.510 12,566,755 79,935,222 6.3608 6.177 6.120 6.177 5.834 6.206 13,183,398 6.0633 8.00%
2024-10-04 0 6.000 6.000 6.030 5.900 6.110 4,044,117 24,429,789 6.0408 5.719 5.719 5.748 5.624 5.824 4,242,559 5.7583 1.01%
2024-10-03 0 5.940 5.940 5.950 5.610 6.240 10,493,025 61,643,828 5.8747 5.662 5.662 5.672 5.348 5.948 11,007,911 5.6000 -3.41%
2024-10-02 0 6.150 6.150 6.210 5.500 6.260 14,029,701 84,403,126 6.0160 5.862 5.862 5.920 5.243 5.967 14,718,130 5.7346 5.67%
2024-09-30 0 5.820 5.820 5.830 5.310 5.820 25,333,004 141,821,813 5.5983 5.548 5.548 5.557 5.062 5.548 26,576,079 5.3364 13.45%
2024-09-27 0 5.130 5.130 5.160 4.900 5.300 16,155,304 82,888,221 5.1307 4.890 4.890 4.919 4.671 5.052 16,948,035 4.8907 7.10%
2024-09-26 0 4.790 4.790 4.820 4.570 4.840 5,765,196 27,503,911 4.7707 4.566 4.566 4.595 4.356 4.614 6,048,091 4.5475 3.23%
2024-09-25 0 4.640 4.590 4.640 4.580 4.840 6,506,500 30,791,095 4.7324 4.423 4.375 4.423 4.366 4.614 6,825,770 4.5110 0.00%
2024-09-24 0 4.640 4.640 4.650 4.370 4.650 12,192,500 55,996,565 4.5927 4.423 4.423 4.433 4.166 4.433 12,790,778 4.3779 5.45%
2024-09-23 0 4.400 4.360 4.400 4.350 4.500 2,895,000 12,771,300 4.4115 4.194 4.156 4.194 4.147 4.290 3,037,056 4.2052 0.69%
2024-09-20 0 4.370 4.370 4.380 4.220 4.430 3,904,778 16,952,624 4.3415 4.166 4.166 4.175 4.023 4.223 4,096,383 4.1384 3.80%
2024-09-19 0 4.210 4.210 4.240 4.080 4.330 3,340,000 14,134,230 4.2318 4.013 4.013 4.042 3.889 4.127 3,503,892 4.0339 3.44%
2024-09-17 0 4.070 4.070 4.080 3.970 4.090 643,000 2,592,040 4.0312 3.880 3.880 3.889 3.784 3.899 674,552 3.8426 -1.21%
2024-09-16 0 4.120 4.120 4.130 4.010 4.170 2,782,979 11,349,532 4.0782 3.927 3.927 3.937 3.822 3.975 2,919,538 3.8874 -3.51%
2024-09-13 0 4.270 4.240 4.270 4.180 4.300 1,671,000 7,112,900 4.2567 4.070 4.042 4.070 3.984 4.099 1,752,995 4.0576 2.15%
2024-09-12 0 4.180 4.180 4.200 4.090 4.220 1,938,500 8,090,340 4.1735 3.984 3.984 4.004 3.899 4.023 2,033,621 3.9783 2.20%
2024-09-11 0 4.090 4.080 4.090 4.040 4.160 3,385,494 13,784,335 4.0716 3.899 3.889 3.899 3.851 3.965 3,551,618 3.8811 -0.73%
2024-09-10 0 4.120 4.080 4.120 4.020 4.170 3,919,000 15,981,930 4.0781 3.927 3.889 3.927 3.832 3.975 4,111,303 3.8873 -1.20%
2024-09-09 0 4.170 4.160 4.180 4.070 4.300 4,998,526 20,645,729 4.1304 3.975 3.965 3.984 3.880 4.099 5,243,801 3.9372 -4.79%
2024-09-05 0 4.380 4.350 4.380 4.290 4.440 2,731,084 11,875,233 4.3482 4.175 4.147 4.175 4.089 4.232 2,865,097 4.1448 -0.23%
2024-09-04 0 4.390 4.390 4.400 4.360 4.540 2,006,000 8,893,653 4.4335 4.185 4.185 4.194 4.156 4.328 2,104,433 4.2262 -0.68%
2024-09-03 0 4.420 4.420 4.440 4.360 4.520 2,446,615 10,885,261 4.4491 4.213 4.213 4.232 4.156 4.309 2,566,669 4.2410 -1.78%
2024-09-02 0 4.500 4.440 4.500 4.420 4.560 1,935,204 8,669,885 4.4801 4.290 4.232 4.290 4.213 4.347 2,030,163 4.2705 -0.22%
2024-08-30 0 4.510 4.480 4.510 4.310 4.560 10,810,000 48,179,566 4.4569 4.299 4.270 4.299 4.108 4.347 11,340,440 4.2485 0.45%
2024-08-29 0 4.490 4.490 4.500 3.940 4.600 18,694,082 82,138,127 4.3938 4.280 4.280 4.290 3.756 4.385 19,611,389 4.1883 9.25%
2024-08-28 0 4.110 4.100 4.110 4.000 4.120 3,393,000 13,711,363 4.0411 3.918 3.908 3.918 3.813 3.927 3,559,492 3.8521 -0.24%
2024-08-27 0 4.120 4.110 4.120 4.000 4.130 2,165,429 8,828,236 4.0769 3.927 3.918 3.927 3.813 3.937 2,271,685 3.8862 1.73%
2024-08-26 0 4.050 4.040 4.050 3.980 4.150 3,560,932 14,527,179 4.0796 3.861 3.851 3.861 3.794 3.956 3,735,665 3.8888 1.76%
2024-08-23 0 3.980 3.980 4.010 3.830 4.050 5,498,071 21,733,852 3.9530 3.794 3.794 3.822 3.651 3.861 5,767,858 3.7681 2.31%
2024-08-22 0 3.890 3.880 3.890 3.850 3.960 5,864,000 22,744,055 3.8786 3.708 3.699 3.708 3.670 3.775 6,151,743 3.6972 -1.52%
2024-08-21 0 3.950 3.920 3.950 3.800 3.990 7,546,470 29,201,096 3.8695 3.765 3.737 3.765 3.622 3.803 7,916,771 3.6885 -0.50%
2024-08-20 0 3.970 3.960 3.990 3.800 4.010 8,995,000 35,004,100 3.8915 3.784 3.775 3.803 3.622 3.822 9,436,379 3.7095 -1.00%
2024-08-19 0 4.010 4.000 4.010 3.970 4.130 7,234,386 29,169,043 4.0320 3.822 3.813 3.822 3.784 3.937 7,589,373 3.8434 -0.99%
2024-08-16 0 4.050 4.050 4.060 3.960 4.120 8,886,657 35,829,977 4.0319 3.861 3.861 3.870 3.775 3.927 9,322,720 3.8433 -0.74%
2024-08-15 0 4.080 4.080 4.090 3.990 4.120 5,819,000 23,589,500 4.0539 3.889 3.889 3.899 3.803 3.927 6,104,535 3.8643 0.25%
2024-08-14 0 4.070 4.070 4.080 4.030 4.110 1,618,992 6,576,197 4.0619 3.880 3.880 3.889 3.842 3.918 1,698,435 3.8719 -0.73%
2024-08-13 0 4.100 4.100 4.110 4.000 4.160 4,369,976 17,744,223 4.0605 3.908 3.908 3.918 3.813 3.965 4,584,408 3.8706 -0.24%
2024-08-12 0 4.110 4.110 4.120 4.040 4.230 7,072,308 29,031,369 4.1049 3.918 3.918 3.927 3.851 4.032 7,419,342 3.9129 -2.38%
2024-08-09 0 4.210 4.190 4.210 4.140 4.360 5,594,000 23,617,450 4.2219 4.013 3.994 4.013 3.946 4.156 5,868,494 4.0244 0.24%
2024-08-08 0 4.200 4.200 4.210 4.160 4.410 6,219,195 26,424,166 4.2488 4.004 4.004 4.013 3.965 4.204 6,524,367 4.0501 -4.55%
2024-08-07 0 4.400 4.390 4.400 4.370 4.530 4,088,674 18,076,158 4.4210 4.194 4.185 4.194 4.166 4.318 4,289,303 4.2142 -2.00%
2024-08-06 0 4.490 4.480 4.490 4.450 4.620 2,261,885 10,190,575 4.5053 4.280 4.270 4.280 4.242 4.404 2,372,874 4.2946 -1.32%
2024-08-05 0 4.550 4.550 4.580 4.500 4.760 2,427,344 11,130,515 4.5855 4.337 4.337 4.366 4.290 4.537 2,546,452 4.3710 -2.36%
2024-08-02 0 4.660 4.650 4.670 4.630 4.780 2,600,448 12,247,462 4.7098 4.442 4.433 4.452 4.413 4.556 2,728,050 4.4895 -0.43%
2024-08-01 0 4.680 4.680 4.690 4.620 4.780 1,305,690 6,162,382 4.7196 4.461 4.461 4.471 4.404 4.556 1,369,759 4.4989 -0.21%
2024-07-31 0 4.690 4.690 4.700 4.510 4.740 3,672,158 17,229,693 4.6920 4.471 4.471 4.480 4.299 4.518 3,852,348 4.4725 3.30%
2024-07-30 0 4.540 4.530 4.540 4.430 4.600 2,156,968 9,755,036 4.5226 4.328 4.318 4.328 4.223 4.385 2,262,809 4.3110 0.44%
2024-07-29 0 4.520 4.520 4.560 4.520 4.650 2,059,853 9,425,366 4.5757 4.309 4.309 4.347 4.309 4.433 2,160,929 4.3617 -1.09%
2024-07-26 0 4.570 4.560 4.570 4.380 4.630 4,072,000 18,505,920 4.5447 4.356 4.347 4.356 4.175 4.413 4,271,810 4.3321 6.03%
2024-07-25 0 4.310 4.310 4.330 4.240 4.390 4,977,000 21,434,295 4.3067 4.108 4.108 4.127 4.042 4.185 5,221,218 4.1052 -1.37%
2024-07-24 0 4.370 4.370 4.380 4.340 4.490 2,780,293 12,185,353 4.3828 4.166 4.166 4.175 4.137 4.280 2,916,720 4.1778 -1.80%
2024-07-23 0 4.450 4.450 4.460 4.340 4.570 5,548,276 24,429,571 4.4031 4.242 4.242 4.251 4.137 4.356 5,820,526 4.1971 -1.98%
2024-07-22 0 4.540 4.540 4.550 4.450 4.550 2,534,000 11,439,810 4.5145 4.328 4.328 4.337 4.242 4.337 2,658,342 4.3034 0.89%
2024-07-19 0 4.500 4.500 4.520 4.460 4.720 7,549,000 34,207,450 4.5314 4.290 4.290 4.309 4.251 4.499 7,919,425 4.3194 -4.86%
2024-07-18 0 4.730 4.730 4.750 4.730 4.820 2,109,000 10,030,966 4.7563 4.509 4.509 4.528 4.509 4.595 2,212,487 4.5338 -0.42%
2024-07-17 0 4.750 4.750 4.770 4.730 4.820 1,978,000 9,437,235 4.7711 4.528 4.528 4.547 4.509 4.595 2,075,059 4.5479 -0.21%
2024-07-16 0 4.760 4.760 4.780 4.720 4.830 3,661,000 17,469,389 4.7718 4.537 4.537 4.556 4.499 4.604 3,840,643 4.5486 -0.42%
2024-07-15 0 4.780 4.780 4.800 4.770 4.960 2,144,000 10,359,759 4.8320 4.556 4.556 4.575 4.547 4.728 2,249,205 4.6060 -3.04%
2024-07-12 0 4.930 4.930 4.940 4.800 4.990 3,904,854 19,213,011 4.9203 4.699 4.699 4.709 4.575 4.757 4,096,463 4.6901 2.71%
2024-07-11 0 4.800 4.800 4.810 4.660 4.830 2,783,000 13,316,053 4.7848 4.575 4.575 4.585 4.442 4.604 2,919,560 4.5610 3.00%
2024-07-10 0 4.660 4.660 4.670 4.640 4.750 2,079,000 9,718,960 4.6748 4.442 4.442 4.452 4.423 4.528 2,181,015 4.4562 -0.85%
2024-07-09 0 4.700 4.700 4.720 4.560 4.760 3,831,529 17,859,609 4.6612 4.480 4.480 4.499 4.347 4.537 4,019,540 4.4432 1.73%
2024-07-08 0 4.620 4.610 4.620 4.610 4.800 3,872,822 18,028,161 4.6550 4.404 4.394 4.404 4.394 4.575 4,062,859 4.4373 -3.55%
2024-07-05 0 4.790 4.770 4.790 4.620 4.840 5,836,000 27,613,159 4.7315 4.566 4.547 4.566 4.404 4.614 6,122,369 4.5102 -0.62%
2024-07-04 0 4.820 4.800 4.820 4.630 4.900 6,537,000 31,235,865 4.7783 4.595 4.575 4.595 4.413 4.671 6,857,766 4.5548 4.10%
2024-07-03 0 4.630 4.630 4.650 4.570 4.730 2,919,903 13,568,407 4.6469 4.413 4.413 4.433 4.356 4.509 3,063,181 4.4295 0.00%
2024-07-02 0 4.630 4.630 4.640 4.580 4.880 7,776,601 36,451,085 4.6873 4.413 4.413 4.423 4.366 4.652 8,158,194 4.4680 -4.73%
2024-06-28 0 4.860 4.860 4.880 4.750 4.970 5,283,074 25,836,467 4.8904 4.633 4.633 4.652 4.528 4.738 5,542,311 4.6617 1.89%
2024-06-27 0 4.770 4.770 4.780 4.730 4.910 4,595,205 21,987,711 4.7849 4.547 4.547 4.556 4.509 4.680 4,820,689 4.5611 -1.85%
2024-06-26 0 4.860 4.860 4.880 4.730 4.900 6,058,000 29,173,480 4.8157 4.633 4.633 4.652 4.509 4.671 6,355,262 4.5904 0.62%
2024-06-25 0 4.830 4.830 4.840 4.780 4.920 4,881,783 23,671,229 4.8489 4.604 4.604 4.614 4.556 4.690 5,121,329 4.6221 0.42%
2024-06-24 0 4.810 4.810 4.820 4.700 4.900 5,539,713 26,451,364 4.7749 4.585 4.585 4.595 4.480 4.671 5,811,543 4.5515 -1.03%
2024-06-21 0 4.860 4.850 4.860 4.840 4.990 8,016,435 39,285,345 4.9006 4.633 4.623 4.633 4.614 4.757 8,409,796 4.6714 -2.61%
2024-06-20 0 4.990 4.990 5.000 4.930 5.320 11,716,000 58,863,520 5.0242 4.757 4.757 4.766 4.699 5.071 12,290,897 4.7892 -5.85%
2024-06-19 0 5.300 5.290 5.300 5.220 5.450 5,657,000 30,045,845 5.3113 5.052 5.043 5.052 4.976 5.195 5,934,585 5.0628 -0.56%
2024-06-18 0 5.330 5.330 5.350 5.250 5.420 3,302,000 17,609,465 5.3330 5.081 5.081 5.100 5.004 5.166 3,464,027 5.0835 0.57%
2024-06-17 0 5.300 5.300 5.320 5.200 5.370 9,157,103 48,512,591 5.2978 5.052 5.052 5.071 4.957 5.119 9,606,436 5.0500 -0.93%
2024-06-14 0 5.350 5.350 5.360 5.160 5.440 5,062,460 27,169,975 5.3670 5.100 5.100 5.109 4.919 5.186 5,310,872 5.1159 0.56%
2024-06-13 0 5.320 5.320 5.350 5.240 5.360 4,925,214 26,193,279 5.3182 5.071 5.071 5.100 4.995 5.109 5,166,891 5.0694 0.57%
2024-06-12 0 5.290 5.290 5.300 5.060 5.330 11,115,658 58,001,562 5.2180 5.043 5.043 5.052 4.823 5.081 11,661,096 4.9739 3.12%
2024-06-11 0 5.130 5.130 5.150 5.110 5.310 5,945,980 30,659,320 5.1563 4.890 4.890 4.909 4.871 5.062 6,237,746 4.9151 -3.39%
2024-06-07 0 5.310 5.300 5.310 5.240 5.400 5,500,000 29,240,195 5.3164 5.062 5.052 5.062 4.995 5.147 5,769,882 5.0677 1.14%
2024-06-06 0 5.250 5.250 5.260 5.200 5.530 10,434,075 55,405,162 5.3100 5.004 5.004 5.014 4.957 5.271 10,946,069 5.0616 -3.67%
2024-06-05 0 5.450 5.450 5.460 5.330 5.840 17,304,129 95,624,277 5.5261 5.195 5.195 5.205 5.081 5.567 18,153,232 5.2676 -4.55%
2024-06-04 0 5.900 5.900 5.930 5.740 6.110 11,299,588 66,966,068 5.9264 5.443 5.443 5.471 5.295 5.637 12,248,495 5.4673 -3.75%
2024-06-03 0 6.130 6.130 6.140 5.910 6.300 25,939,864 157,001,578 6.0525 5.655 5.655 5.664 5.452 5.812 28,118,219 5.5836 2.68%
2024-05-31 0 5.970 5.970 5.980 5.860 6.340 101,434,235 606,167,994 5.9760 5.507 5.507 5.517 5.406 5.849 109,952,389 5.5130 -4.33%
2024-05-30 0 6.240 6.240 6.250 6.060 6.410 12,548,166 77,938,875 6.2112 5.757 5.757 5.766 5.591 5.913 13,601,925 5.7300 -0.79%
2024-05-29 0 6.290 6.290 6.320 6.270 6.480 7,214,911 46,066,665 6.3849 5.803 5.803 5.830 5.784 5.978 7,820,798 5.8903 -1.56%
2024-05-28 0 6.390 6.390 6.400 6.390 6.570 10,234,000 66,426,865 6.4908 5.895 5.895 5.904 5.895 6.061 11,093,422 5.9880 -0.93%
2024-05-27 0 6.450 6.430 6.450 5.960 6.490 13,905,708 87,321,718 6.2796 5.950 5.932 5.950 5.498 5.987 15,073,469 5.7931 7.32%
2024-05-24 0 6.010 6.000 6.010 5.850 6.100 12,140,100 72,207,968 5.9479 5.544 5.535 5.544 5.397 5.627 13,159,591 5.4871 -1.96%
2024-05-23 0 6.130 6.120 6.130 6.050 6.390 8,635,568 52,975,251 6.1345 5.655 5.646 5.655 5.581 5.895 9,360,758 5.6593 -4.07%
2024-05-22 0 6.390 6.390 6.400 6.310 6.600 12,642,773 81,095,312 6.4144 5.895 5.895 5.904 5.821 6.089 13,704,477 5.9174 -2.44%
2024-05-21 0 6.550 6.550 6.600 6.390 6.800 10,335,376 67,417,429 6.5230 6.043 6.043 6.089 5.895 6.273 11,203,311 6.0176 -2.24%
2024-05-20 0 6.700 6.700 6.720 6.580 7.000 14,239,765 95,938,623 6.7374 6.181 6.181 6.199 6.070 6.458 15,435,579 6.2154 -4.15%
2024-05-17 0 6.990 6.990 7.010 6.490 7.280 27,320,754 191,253,666 7.0003 6.448 6.448 6.467 5.987 6.716 29,615,072 6.4580 1.45%
2024-05-16 0 6.890 6.890 6.900 5.990 6.900 32,014,278 212,169,966 6.6274 6.356 6.356 6.365 5.526 6.365 34,702,745 6.1139 6.33%
2024-05-14 0 6.480 6.470 6.480 6.370 6.640 13,609,249 88,632,787 6.5127 5.978 5.969 5.978 5.877 6.126 14,752,114 6.0081 1.09%
2024-05-13 0 6.410 6.400 6.410 6.340 6.670 24,148,659 156,598,020 6.4848 5.913 5.904 5.913 5.849 6.153 26,176,594 5.9824 -5.18%
2024-05-10 0 6.760 6.760 6.780 6.730 7.200 14,454,165 99,035,806 6.8517 6.236 6.236 6.255 6.209 6.642 15,667,984 6.3209 -2.17%
2024-05-09 0 6.910 6.900 6.910 6.380 7.180 39,810,192 274,766,602 6.9019 6.375 6.365 6.375 5.886 6.624 43,153,337 6.3672 6.97%
2024-05-08 0 6.460 6.410 6.460 6.380 6.740 17,078,183 111,608,395 6.5351 5.960 5.913 5.960 5.886 6.218 18,512,359 6.0289 -3.58%
2024-05-07 0 6.700 6.700 6.740 5.970 6.810 41,424,015 269,570,749 6.5076 6.181 6.181 6.218 5.507 6.282 44,902,684 6.0034 12.04%
2024-05-06 0 5.980 5.970 5.980 5.560 6.100 25,412,131 149,878,659 5.8979 5.517 5.507 5.517 5.129 5.627 27,546,168 5.4410 7.55%
2024-05-03 0 5.560 5.560 5.580 5.360 5.640 7,153,630 39,731,861 5.5541 5.129 5.129 5.148 4.945 5.203 7,754,371 5.1238 1.83%
2024-05-02 0 5.460 5.450 5.460 5.160 5.510 10,356,851 55,474,143 5.3563 5.037 5.028 5.037 4.760 5.083 11,226,589 4.9413 -0.91%
2024-04-30 0 5.510 5.510 5.520 5.260 5.730 26,372,667 145,109,511 5.5023 5.083 5.083 5.092 4.853 5.286 28,587,367 5.0760 3.38%
2024-04-29 0 5.330 5.320 5.330 5.060 5.420 22,699,594 121,203,758 5.3395 4.917 4.908 4.917 4.668 5.000 24,605,840 4.9258 5.54%
2024-04-26 0 5.050 5.050 5.060 4.950 5.070 7,479,682 37,622,650 5.0300 4.659 4.659 4.668 4.567 4.677 8,107,804 4.6403 1.41%
2024-04-25 0 4.980 4.980 4.990 4.950 5.230 7,441,460 37,543,754 5.0452 4.594 4.594 4.603 4.567 4.825 8,066,372 4.6544 -1.39%
2024-04-24 0 5.050 5.040 5.050 4.990 5.150 12,721,277 64,080,639 5.0373 4.659 4.650 4.659 4.603 4.751 13,789,573 4.6470 1.20%
2024-04-23 0 4.990 4.990 5.000 4.990 5.160 8,710,164 44,208,816 5.0755 4.603 4.603 4.613 4.603 4.760 9,441,618 4.6823 -3.11%
2024-04-22 0 5.150 5.150 5.180 5.130 5.450 10,584,077 55,768,898 5.2691 4.751 4.751 4.779 4.733 5.028 11,472,897 4.8609 -5.16%
2024-04-19 0 5.430 5.420 5.430 5.230 5.500 14,753,620 80,079,048 5.4278 5.009 5.000 5.009 4.825 5.074 15,992,586 5.0073 1.69%
2024-04-18 0 5.340 5.330 5.350 5.190 5.410 8,109,631 43,342,713 5.3446 4.926 4.917 4.936 4.788 4.991 8,790,654 4.9305 0.95%
2024-04-17 0 5.290 5.280 5.290 5.010 5.380 11,261,798 59,365,457 5.2714 4.880 4.871 4.880 4.622 4.963 12,207,531 4.8630 3.73%
2024-04-16 0 5.100 5.100 5.130 4.950 5.220 15,099,201 77,204,728 5.1132 4.705 4.705 4.733 4.567 4.816 16,367,188 4.7170 -0.78%
2024-04-15 0 5.140 5.140 5.150 4.940 5.290 17,858,793 92,246,247 5.1653 4.742 4.742 4.751 4.557 4.880 19,358,523 4.7651 -0.39%
2024-04-12 0 5.160 5.160 5.170 5.050 5.470 21,434,803 111,396,999 5.1970 4.760 4.760 4.769 4.659 5.046 23,234,836 4.7944 -4.09%
2024-04-11 0 5.380 5.380 5.390 5.050 5.520 27,180,620 145,544,491 5.3547 4.963 4.963 4.972 4.659 5.092 29,463,170 4.9399 2.09%
2024-04-10 0 5.270 5.270 5.280 5.110 5.450 34,662,473 183,442,989 5.2923 4.862 4.862 4.871 4.714 5.028 37,573,327 4.8823 -0.57%
2024-04-09 0 5.300 5.300 5.310 5.010 5.350 30,201,000 157,303,150 5.2085 4.889 4.889 4.899 4.622 4.936 32,737,193 4.8050 6.00%
2024-04-08 0 5.000 5.000 5.010 4.350 5.250 51,205,433 253,213,366 4.9450 4.613 4.613 4.622 4.013 4.843 55,505,517 4.5619 15.74%
2024-04-05 0 4.320 4.300 4.320 3.980 4.360 12,991,581 54,903,728 4.2261 3.985 3.967 3.985 3.672 4.022 14,082,576 3.8987 1.65%
2024-04-03 0 4.250 4.250 4.260 4.220 4.670 34,060,000 147,617,256 4.3340 3.921 3.921 3.930 3.893 4.308 36,920,260 3.9983 -8.60%
2024-04-02 0 4.650 4.630 4.650 4.610 5.300 39,631,828 192,124,083 4.8477 4.290 4.271 4.290 4.253 4.889 42,959,994 4.4722 -7.55%
2024-03-28 0 5.030 5.030 5.040 4.960 5.400 36,176,712 186,207,336 5.1472 4.640 4.640 4.650 4.576 4.982 39,214,728 4.7484 -11.44%
2024-03-27 0 5.680 5.670 5.680 5.480 5.840 8,806,664 49,785,563 5.6532 5.240 5.231 5.240 5.055 5.388 9,546,222 5.2152 -1.05%
2024-03-26 0 5.740 5.730 5.740 5.480 5.810 12,244,000 69,505,075 5.6767 5.295 5.286 5.295 5.055 5.360 13,272,216 5.2369 4.36%
2024-03-25 0 5.500 5.490 5.500 5.290 5.670 5,502,600 30,408,333 5.5262 5.074 5.065 5.074 4.880 5.231 5,964,692 5.0981 3.19%
2024-03-22 0 5.330 5.310 5.330 5.300 5.470 5,491,758 29,349,826 5.3443 4.917 4.899 4.917 4.889 5.046 5,952,940 4.9303 -1.84%
2024-03-21 0 5.430 5.430 5.440 5.310 5.510 5,347,070 28,988,150 5.4213 5.009 5.009 5.019 4.899 5.083 5,796,101 5.0013 1.31%
2024-03-20 0 5.360 5.340 5.360 5.310 5.470 5,200,026 27,877,228 5.3610 4.945 4.926 4.945 4.899 5.046 5,636,709 4.9457 -1.11%
2024-03-19 0 5.420 5.410 5.420 5.420 5.620 5,544,047 30,601,863 5.5198 5.000 4.991 5.000 5.000 5.185 6,009,620 5.0921 -4.75%
2024-03-18 0 5.690 5.680 5.690 5.400 5.760 7,223,115 40,713,636 5.6366 5.249 5.240 5.249 4.982 5.314 7,829,691 5.1999 4.21%
2024-03-15 0 5.460 5.450 5.460 5.370 5.640 8,680,555 47,236,516 5.4416 5.037 5.028 5.037 4.954 5.203 9,409,523 5.0201 -3.19%
2024-03-14 0 5.640 5.610 5.640 5.550 5.840 8,663,000 48,957,833 5.6514 5.203 5.175 5.203 5.120 5.388 9,390,494 5.2136 1.62%
2024-03-13 0 5.550 5.550 5.560 5.530 5.860 9,902,528 55,798,796 5.6348 5.120 5.120 5.129 5.102 5.406 10,734,114 5.1983 -4.97%
2024-03-12 0 5.840 5.830 5.840 5.780 5.920 6,365,169 37,121,712 5.8320 5.388 5.378 5.388 5.332 5.461 6,899,698 5.3802 -0.34%
2024-03-11 0 5.860 5.850 5.860 5.810 6.090 9,881,083 58,002,549 5.8701 5.406 5.397 5.406 5.360 5.618 10,710,868 5.4153 -2.82%
2024-03-08 0 6.030 6.020 6.030 5.960 6.160 3,730,000 22,534,254 6.0414 5.563 5.554 5.563 5.498 5.683 4,043,235 5.5733 0.33%
2024-03-07 0 6.010 6.000 6.010 5.960 6.280 8,953,056 54,400,133 6.0762 5.544 5.535 5.544 5.498 5.793 9,704,908 5.6054 -3.53%
2024-03-06 0 6.230 6.230 6.240 5.890 6.260 11,155,848 68,053,613 6.1003 5.747 5.747 5.757 5.434 5.775 12,092,684 5.6277 5.24%
2024-03-05 0 5.920 5.920 5.930 5.890 6.210 7,463,387 44,691,534 5.9881 5.461 5.461 5.471 5.434 5.729 8,090,141 5.5242 -2.15%
2024-03-04 0 6.050 6.050 6.070 6.000 6.350 13,522,000 83,498,236 6.1750 5.581 5.581 5.600 5.535 5.858 14,657,539 5.6966 0.00%
2024-03-01 0 6.050 6.050 6.060 5.840 6.100 7,743,160 46,579,038 6.0155 5.581 5.581 5.591 5.388 5.627 8,393,408 5.5495 -0.49%
2024-02-29 0 6.080 6.050 6.080 5.600 6.150 20,791,707 124,219,535 5.9745 5.609 5.581 5.609 5.166 5.674 22,537,734 5.5116 7.42%
2024-02-28 0 5.660 5.650 5.660 5.620 6.070 11,104,000 64,536,716 5.8120 5.222 5.212 5.222 5.185 5.600 12,036,482 5.3618 -7.06%
2024-02-27 0 6.090 6.080 6.090 5.810 6.280 12,718,215 76,294,233 5.9988 5.618 5.609 5.618 5.360 5.793 13,786,254 5.5341 -3.18%
2024-02-26 0 6.290 6.270 6.290 5.600 6.490 26,643,392 165,578,268 6.2146 5.803 5.784 5.803 5.166 5.987 28,880,827 5.7332 14.16%
2024-02-23 0 5.510 5.510 5.520 5.460 5.760 9,018,000 50,220,265 5.5689 5.083 5.083 5.092 5.037 5.314 9,775,306 5.1375 -3.67%
2024-02-22 0 5.720 5.710 5.720 5.640 5.880 5,772,000 32,941,549 5.7071 5.277 5.268 5.277 5.203 5.424 6,256,716 5.2650 -0.87%
2024-02-21 0 5.770 5.770 5.780 5.710 5.910 6,402,687 37,219,123 5.8130 5.323 5.323 5.332 5.268 5.452 6,940,366 5.3627 -2.53%
2024-02-20 0 5.920 5.910 5.920 5.760 6.010 5,823,000 34,045,830 5.8468 5.461 5.452 5.461 5.314 5.544 6,311,999 5.3938 -1.17%
2024-02-19 0 5.990 5.980 6.000 5.700 6.060 9,506,000 56,393,495 5.9324 5.526 5.517 5.535 5.258 5.591 10,304,286 5.4728 2.74%
2024-02-16 0 5.830 5.800 5.830 5.270 5.850 3,156,500 17,820,030 5.6455 5.378 5.351 5.378 4.862 5.397 3,421,574 5.2081 9.18%
2024-02-15 0 5.340 5.340 5.370 5.200 5.410 3,707,000 19,602,018 5.2878 4.926 4.926 4.954 4.797 4.991 4,018,303 4.8782 -1.11%
2024-02-14 0 5.400 5.390 5.400 5.330 5.470 2,837,099 15,310,654 5.3966 4.982 4.972 4.982 4.917 5.046 3,075,350 4.9785 -0.18%
2024-02-09 0 5.410 5.400 5.410 5.230 5.460 2,281,304 12,171,857 5.3355 4.991 4.982 4.991 4.825 5.037 2,472,881 4.9221 -1.28%
2024-02-08 0 5.480 5.470 5.480 5.370 5.500 2,460,912 13,394,855 5.4430 5.055 5.046 5.055 4.954 5.074 2,667,572 5.0214 1.29%
2024-02-07 0 5.410 5.400 5.410 5.320 5.650 4,271,500 23,350,512 5.4666 4.991 4.982 4.991 4.908 5.212 4,630,208 5.0431 -0.18%
2024-02-06 0 5.420 5.420 5.430 5.130 5.450 6,864,000 36,546,150 5.3243 5.000 5.000 5.009 4.733 5.028 7,440,419 4.9118 4.03%
2024-02-05 0 5.210 5.200 5.210 4.880 5.220 6,240,290 31,659,311 5.0734 4.806 4.797 4.806 4.502 4.816 6,764,332 4.6803 -0.76%
2024-02-02 0 5.250 5.220 5.250 5.100 5.440 4,894,382 25,849,743 5.2815 4.843 4.816 4.843 4.705 5.019 5,305,398 4.8723 0.57%
2024-02-01 0 5.220 5.200 5.220 4.990 5.310 7,064,499 36,609,994 5.1822 4.816 4.797 4.816 4.603 4.899 7,657,755 4.7808 2.96%
2024-01-31 0 5.070 5.060 5.070 5.000 5.220 5,276,000 26,742,595 5.0687 4.677 4.668 4.677 4.613 4.816 5,719,063 4.6760 -1.93%
2024-01-30 0 5.170 5.150 5.170 5.150 5.360 4,270,378 22,282,204 5.2179 4.769 4.751 4.769 4.751 4.945 4,628,992 4.8136 -3.72%
2024-01-29 0 5.370 5.350 5.370 5.300 5.590 4,331,000 23,427,380 5.4092 4.954 4.936 4.954 4.889 5.157 4,694,705 4.9902 -1.10%
2024-01-26 0 5.430 5.420 5.430 5.330 5.650 5,314,300 28,984,583 5.4541 5.009 5.000 5.009 4.917 5.212 5,760,580 5.0315 -3.21%
2024-01-25 0 5.610 5.600 5.610 5.540 5.760 5,337,041 29,964,025 5.6144 5.175 5.166 5.175 5.111 5.314 5,785,230 5.1794 -2.09%
2024-01-24 0 5.730 5.710 5.730 5.480 5.750 5,310,741 29,804,956 5.6122 5.286 5.268 5.286 5.055 5.305 5,756,722 5.1774 3.43%
2024-01-23 0 5.540 5.530 5.540 5.270 5.600 5,139,761 28,265,694 5.4994 5.111 5.102 5.111 4.862 5.166 5,571,383 5.0734 1.65%
2024-01-22 0 5.450 5.440 5.450 5.280 5.790 9,424,806 51,116,205 5.4236 5.028 5.019 5.028 4.871 5.341 10,216,274 5.0034 -5.38%
2024-01-19 0 5.760 5.750 5.760 5.630 6.160 4,732,222 27,275,326 5.7637 5.314 5.305 5.314 5.194 5.683 5,129,620 5.3172 -4.48%
2024-01-18 0 6.030 6.030 6.060 5.860 6.290 5,306,664 32,166,374 6.0615 5.563 5.563 5.591 5.406 5.803 5,752,302 5.5919 -0.50%
2024-01-17 0 6.060 6.060 6.080 5.690 6.250 6,770,911 40,663,912 6.0057 5.591 5.591 5.609 5.249 5.766 7,339,513 5.5404 -2.42%
2024-01-16 0 6.210 6.200 6.210 6.140 6.530 4,861,000 30,421,040 6.2582 5.729 5.720 5.729 5.664 6.024 5,269,213 5.7734 -4.31%
2024-01-15 0 6.490 6.440 6.490 6.400 6.880 3,890,047 25,403,615 6.5304 5.987 5.941 5.987 5.904 6.347 4,216,722 6.0245 -3.99%
2024-01-12 0 6.760 6.690 6.760 6.610 6.970 3,755,121 25,288,227 6.7343 6.236 6.172 6.236 6.098 6.430 4,070,465 6.2126 -1.46%
2024-01-11 0 6.860 6.860 6.910 6.710 7.010 2,843,792 19,639,930 6.9062 6.329 6.329 6.375 6.190 6.467 3,082,605 6.3712 -1.15%
2024-01-10 0 6.940 6.940 6.950 6.900 7.080 3,535,552 24,661,141 6.9752 6.402 6.402 6.412 6.365 6.532 3,832,457 6.4348 -1.42%
2024-01-09 0 7.040 7.040 7.050 6.970 7.110 3,327,500 23,394,450 7.0306 6.495 6.495 6.504 6.430 6.559 3,606,934 6.4860 -0.85%
2024-01-08 0 7.100 7.100 7.110 7.000 7.240 4,616,920 32,669,007 7.0759 6.550 6.550 6.559 6.458 6.679 5,004,636 6.5277 0.00%
2024-01-05 0 7.100 7.090 7.100 7.070 7.450 3,274,000 23,402,406 7.1480 6.550 6.541 6.550 6.522 6.873 3,548,941 6.5942 -2.87%
2024-01-04 0 7.310 7.300 7.310 7.100 7.470 3,562,313 25,727,301 7.2221 6.744 6.734 6.744 6.550 6.891 3,861,466 6.6626 0.27%
2024-01-03 0 7.290 7.230 7.290 7.160 7.590 3,209,000 23,354,016 7.2777 6.725 6.670 6.725 6.605 7.002 3,478,483 6.7139 -2.15%
2024-01-02 0 7.450 7.440 7.450 7.400 7.720 2,880,816 21,602,771 7.4988 6.873 6.864 6.873 6.827 7.122 3,122,739 6.9179 -1.32%
2023-12-29 0 7.550 7.550 7.560 7.240 7.650 4,814,346 36,063,936 7.4909 6.965 6.965 6.974 6.679 7.057 5,218,641 6.9106 0.27%
2023-12-28 0 7.530 7.520 7.530 7.020 7.650 5,232,000 39,125,367 7.4781 6.947 6.937 6.947 6.476 7.057 5,671,368 6.8988 6.06%
2023-12-27 0 7.100 7.100 7.110 7.020 7.330 1,903,160 13,542,943 7.1160 6.550 6.550 6.559 6.476 6.762 2,062,982 6.5647 0.14%
2023-12-22 0 7.090 7.090 7.100 7.050 7.610 1,199,000 8,536,790 7.1199 6.541 6.541 6.550 6.504 7.020 1,299,689 6.5683 -0.70%
2023-12-21 0 7.140 7.120 7.140 7.000 7.200 1,306,757 9,327,453 7.1379 6.587 6.568 6.587 6.458 6.642 1,416,495 6.5849 0.56%
2023-12-20 0 7.100 7.100 7.130 6.910 7.250 1,530,000 10,823,349 7.0741 6.550 6.550 6.578 6.375 6.688 1,658,485 6.5260 0.00%
2023-12-19 0 7.100 7.100 7.110 7.000 7.170 2,247,500 15,925,185 7.0857 6.550 6.550 6.559 6.458 6.615 2,436,239 6.5368 -0.70%
2023-12-18 0 7.150 7.150 7.160 7.100 7.460 2,876,562 20,593,623 7.1591 6.596 6.596 6.605 6.550 6.882 3,118,127 6.6045 -3.77%
2023-12-15 0 7.430 7.410 7.430 7.270 7.600 4,141,000 30,755,608 7.4271 6.854 6.836 6.854 6.707 7.011 4,488,749 6.8517 3.92%
2023-12-14 0 7.150 7.140 7.150 7.040 7.410 2,756,500 19,723,301 7.1552 6.596 6.587 6.596 6.495 6.836 2,987,983 6.6009 0.00%
2023-12-13 0 7.150 7.150 7.160 7.060 7.510 2,893,940 20,839,705 7.2012 6.596 6.596 6.605 6.513 6.928 3,136,965 6.6433 -5.55%
2023-12-12 0 7.570 7.540 7.570 7.180 7.680 4,390,738 32,805,675 7.4716 6.984 6.956 6.984 6.624 7.085 4,759,459 6.8927 3.27%
2023-12-11 0 7.330 7.280 7.330 7.070 7.370 2,856,785 20,631,049 7.2218 6.762 6.716 6.762 6.522 6.799 3,096,690 6.6623 -0.14%
2023-12-08 0 7.340 7.300 7.340 7.270 7.500 2,052,000 15,157,073 7.3865 6.771 6.734 6.771 6.707 6.919 2,224,321 6.8142 -0.68%
2023-12-07 0 7.390 7.350 7.390 7.220 7.620 3,065,229 22,487,392 7.3363 6.817 6.781 6.817 6.661 7.030 3,322,638 6.7679 -2.51%
2023-12-06 0 7.580 7.570 7.580 7.470 7.580 2,543,545 19,140,526 7.5251 6.993 6.984 6.993 6.891 6.993 2,757,145 6.9422 1.07%
2023-12-05 0 7.500 7.500 7.510 7.400 7.790 3,420,017 25,784,706 7.5394 6.919 6.919 6.928 6.827 7.186 3,707,220 6.9553 -3.47%
2023-12-04 0 7.770 7.750 7.770 7.700 7.910 2,329,986 18,150,239 7.7898 7.168 7.150 7.168 7.103 7.297 2,525,651 7.1864 -1.77%
2023-12-01 0 7.910 7.900 7.910 7.850 8.120 1,458,000 11,652,570 7.9922 7.297 7.288 7.297 7.242 7.491 1,580,439 7.3730 -2.59%
2023-11-30 0 8.120 8.110 8.120 7.930 8.210 7,744,083 62,808,588 8.1105 7.491 7.482 7.491 7.316 7.574 8,394,409 7.4822 -0.25%
2023-11-29 0 8.140 8.050 8.140 8.000 8.400 4,778,276 38,630,416 8.0846 7.509 7.426 7.509 7.380 7.749 5,179,542 7.4583 -2.51%
2023-11-28 0 8.350 8.330 8.350 8.220 8.480 3,349,000 27,922,927 8.3377 7.703 7.685 7.703 7.583 7.823 3,630,239 7.6918 -0.36%
2023-11-27 0 8.380 8.330 8.380 8.320 8.660 2,678,000 22,663,072 8.4627 7.731 7.685 7.731 7.675 7.989 2,902,891 7.8071 -3.34%
2023-11-24 0 8.670 8.660 8.670 8.540 8.740 1,552,734 13,400,085 8.6300 7.998 7.989 7.998 7.878 8.063 1,683,128 7.9614 -0.80%
2023-11-23 0 8.740 8.660 8.740 8.500 8.760 6,282,500 54,093,935 8.6103 8.063 7.989 8.063 7.841 8.081 6,810,086 7.9432 -0.68%
2023-11-22 0 8.800 8.790 8.800 8.700 8.980 3,369,500 29,580,896 8.7790 8.118 8.109 8.118 8.026 8.284 3,652,461 8.0989 -1.90%
2023-11-21 0 8.970 8.970 8.980 8.890 9.120 3,450,000 31,007,234 8.9876 8.275 8.275 8.284 8.201 8.413 3,739,721 8.2913 -0.55%
2023-11-20 0 9.020 9.020 9.030 8.940 9.090 1,313,000 11,812,865 8.9969 8.321 8.321 8.330 8.247 8.386 1,423,262 8.2999 -0.77%
2023-11-17 0 9.090 9.060 9.090 8.900 9.160 2,460,000 22,233,900 9.0382 8.386 8.358 8.386 8.211 8.450 2,666,584 8.3380 -0.66%
2023-11-16 0 9.150 9.140 9.150 9.050 9.450 2,494,196 22,847,448 9.1602 8.441 8.432 8.441 8.349 8.718 2,703,651 8.4506 -1.08%
2023-11-15 0 9.250 9.230 9.250 9.070 9.300 1,837,000 16,873,676 9.1855 8.533 8.515 8.533 8.367 8.580 1,991,266 8.4738 0.87%
2023-11-14 0 9.170 9.160 9.170 9.140 9.490 2,164,450 20,038,964 9.2582 8.460 8.450 8.460 8.432 8.755 2,346,214 8.5410 -2.34%
2023-11-13 0 9.390 9.380 9.390 9.070 9.440 5,407,732 50,399,977 9.3200 8.663 8.653 8.663 8.367 8.709 5,861,858 8.5980 2.07%
2023-11-10 0 9.200 9.200 9.210 8.860 9.450 9,068,000 83,446,340 9.2023 8.487 8.487 8.496 8.174 8.718 9,829,504 8.4894 2.68%
2023-11-09 0 8.960 8.960 8.970 8.750 9.100 5,300,000 47,534,956 8.9689 8.266 8.266 8.275 8.072 8.395 5,745,079 8.2740 1.93%
2023-11-08 0 8.790 8.790 8.800 8.740 9.090 3,089,234 27,433,621 8.8804 8.109 8.109 8.118 8.063 8.386 3,348,659 8.1924 -1.12%
2023-11-07 0 8.890 8.890 8.900 8.860 9.300 3,467,814 31,108,532 8.9706 8.201 8.201 8.211 8.174 8.580 3,759,031 8.2757 -3.05%
2023-11-06 0 9.170 9.170 9.180 9.010 9.480 10,644,202 97,464,660 9.1566 8.460 8.460 8.469 8.312 8.746 11,538,071 8.4472 -3.68%
2023-11-03 0 9.520 9.520 9.530 9.430 9.640 3,320,000 31,630,613 9.5273 8.782 8.782 8.792 8.699 8.893 3,598,804 8.7892 0.63%
2023-11-02 0 9.460 9.450 9.460 9.350 10.14 6,449,269 61,251,489 9.4974 8.727 8.718 8.727 8.626 9.354 6,990,860 8.7617 -6.34%
2023-11-01 0 10.10 10.08 10.10 9.710 10.28 9,994,380 99,772,807 9.9829 9.318 9.299 9.318 8.958 9.484 10,833,679 9.2095 -1.75%
2023-10-31 0 10.28 10.26 10.28 10.18 10.62 4,682,652 48,367,680 10.329 9.484 9.465 9.484 9.391 9.797 5,075,888 9.5289 -0.96%
2023-10-30 0 10.38 10.36 10.38 10.16 10.90 5,023,800 52,678,450 10.486 9.576 9.557 9.576 9.373 10.06 5,445,684 9.6734 -6.15%
2023-10-27 0 11.06 11.04 11.06 10.80 11.26 3,080,500 34,038,618 11.050 10.20 10.18 10.20 9.963 10.39 3,339,191 10.194 -0.54%
2023-10-26 0 11.12 11.12 11.14 10.66 11.18 2,786,580 30,580,189 10.974 10.26 10.26 10.28 9.834 10.31 3,020,589 10.124 1.83%
2023-10-25 0 10.92 10.92 10.94 10.80 11.28 2,880,564 31,745,864 11.021 10.07 10.07 10.09 9.963 10.41 3,122,465 10.167 1.30%
2023-10-24 0 10.78 10.76 10.78 10.70 11.16 5,295,754 57,330,333 10.826 9.945 9.926 9.945 9.871 10.30 5,740,476 9.9870 -3.41%
2023-10-20 0 11.16 11.14 11.16 11.04 11.40 1,938,000 21,712,308 11.203 10.30 10.28 10.30 10.18 10.52 2,100,748 10.336 -2.96%
2023-10-19 0 11.50 11.50 11.56 11.28 11.70 1,730,000 19,745,359 11.414 10.61 10.61 10.66 10.41 10.79 1,875,280 10.529 -0.17%
2023-10-18 0 11.52 11.52 11.54 11.44 11.92 4,401,659 51,035,301 11.595 10.63 10.63 10.65 10.55 11.00 4,771,298 10.696 -3.19%
2023-10-17 0 11.90 11.90 11.92 11.86 12.20 2,080,000 24,848,200 11.946 10.98 10.98 11.00 10.94 11.25 2,254,672 11.021 -0.34%
2023-10-16 0 11.94 11.92 11.94 11.90 12.22 3,139,558 37,700,492 12.008 11.01 11.00 11.01 10.98 11.27 3,403,209 11.078 -0.50%
2023-10-13 0 12.00 11.98 12.00 11.88 12.30 2,874,000 34,446,658 11.986 11.07 11.05 11.07 10.96 11.35 3,115,350 11.057 -1.15%
2023-10-12 0 12.14 12.12 12.14 11.80 12.74 4,294,000 51,970,910 12.103 11.20 11.18 11.20 10.89 11.75 4,654,598 11.165 -3.34%
2023-10-11 0 12.56 12.54 12.56 12.30 12.76 5,783,544 72,576,109 12.549 11.59 11.57 11.59 11.35 11.77 6,269,229 11.577 0.16%
2023-10-10 0 12.54 12.54 12.56 12.50 12.88 2,110,000 26,655,023 12.633 11.57 11.57 11.59 11.53 11.88 2,287,192 11.654 -1.26%
2023-10-09 0 12.70 12.68 12.70 12.20 12.84 2,909,803 36,997,241 12.715 11.72 11.70 11.72 11.25 11.85 3,154,160 11.730 3.93%
2023-10-06 0 12.22 12.18 12.22 11.94 12.26 929,000 11,299,192 12.163 11.27 11.24 11.27 11.01 11.31 1,007,015 11.220 2.86%
2023-10-05 0 11.88 11.88 11.90 11.86 12.26 1,559,000 18,639,850 11.956 10.96 10.96 10.98 10.94 11.31 1,689,920 11.030 -2.62%
2023-10-04 0 12.20 12.20 12.22 11.98 12.38 1,220,584 14,794,703 12.121 11.25 11.25 11.27 11.05 11.42 1,323,085 11.182 -1.45%
2023-10-03 0 12.38 12.34 12.38 11.92 12.40 1,417,277 17,212,140 12.145 11.42 11.38 11.42 11.00 11.44 1,536,296 11.204 0.00%
2023-09-29 0 12.38 12.36 12.38 12.18 12.52 1,259,846 15,583,630 12.369 11.42 11.40 11.42 11.24 11.55 1,365,644 11.411 -0.64%
2023-09-28 0 12.46 12.40 12.46 12.06 12.64 2,457,705 30,369,756 12.357 11.49 11.44 11.49 11.13 11.66 2,664,096 11.400 0.97%
2023-09-27 0 12.34 12.34 12.36 12.22 12.46 2,077,625 25,638,393 12.340 11.38 11.38 11.40 11.27 11.49 2,252,098 11.384 0.49%
2023-09-26 0 12.28 12.26 12.28 11.86 12.36 2,897,564 35,331,855 12.194 11.33 11.31 11.33 10.94 11.40 3,140,893 11.249 2.16%
2023-09-25 0 12.02 12.00 12.02 11.80 12.30 5,523,000 66,215,694 11.989 11.09 11.07 11.09 10.89 11.35 5,986,806 11.060 1.35%
2023-09-22 0 11.86 11.84 11.86 11.48 12.10 5,499,490 64,575,402 11.742 10.94 10.92 10.94 10.59 11.16 5,961,321 10.832 -1.66%
2023-09-21 0 12.06 12.06 12.08 11.82 12.14 2,566,000 30,741,590 11.980 11.13 11.13 11.14 10.90 11.20 2,781,485 11.052 0.50%
2023-09-20 0 12.00 12.00 12.02 11.84 12.28 3,138,083 37,644,401 11.996 11.07 11.07 11.09 10.92 11.33 3,401,610 11.067 1.01%
2023-09-19 0 11.88 11.88 11.90 11.80 12.12 1,575,910 18,789,399 11.923 10.96 10.96 10.98 10.89 11.18 1,708,250 10.999 -1.66%
2023-09-18 0 12.08 12.06 12.08 11.38 12.30 6,705,643 80,297,055 11.975 11.14 11.13 11.14 10.50 11.35 7,268,764 11.047 1.51%
2023-09-15 0 11.90 11.88 11.90 11.76 12.10 12,294,456 146,371,101 11.905 10.98 10.96 10.98 10.85 11.16 13,326,909 10.983 -0.67%
2023-09-14 0 11.98 11.96 11.98 11.70 12.30 4,508,943 53,631,943 11.895 11.05 11.03 11.05 10.79 11.35 4,887,591 10.973 -2.12%
2023-09-13 0 12.24 12.24 12.26 12.06 12.78 3,010,000 37,100,369 12.326 11.29 11.29 11.31 11.13 11.79 3,262,771 11.371 -3.32%
2023-09-12 0 12.66 12.64 12.66 12.58 12.88 1,947,994 24,672,623 12.666 11.68 11.66 11.68 11.61 11.88 2,111,581 11.684 -1.09%
2023-09-11 0 12.80 12.78 12.80 12.54 12.92 4,892,713 62,329,535 12.739 11.81 11.79 11.81 11.57 11.92 5,303,589 11.752 0.31%
2023-09-07 0 12.76 12.72 12.76 12.54 12.80 2,568,510 32,654,336 12.713 11.77 11.73 11.77 11.57 11.81 2,784,206 11.728 -0.16%
2023-09-06 0 12.78 12.78 12.82 12.58 12.92 3,381,749 43,040,623 12.727 11.79 11.79 11.83 11.61 11.92 3,665,739 11.741 -1.08%
2023-09-05 0 12.92 12.88 12.92 12.64 13.08 3,907,444 50,328,681 12.880 11.92 11.88 11.92 11.66 12.07 4,235,580 11.882 0.16%
2023-09-04 0 12.90 12.90 12.92 12.00 12.98 6,867,876 85,779,127 12.490 11.90 11.90 11.92 11.07 11.97 7,444,620 11.522 5.39%
2023-08-31 0 12.24 12.20 12.24 12.12 12.40 5,251,567 64,295,059 12.243 11.29 11.25 11.29 11.18 11.44 5,692,578 11.295 0.82%
2023-08-30 0 12.14 12.10 12.14 11.84 12.14 2,585,065 31,110,254 12.035 11.20 11.16 11.20 10.92 11.20 2,802,151 11.102 3.41%
2023-08-29 0 11.74 11.74 11.76 11.52 11.86 2,660,682 31,150,085 11.708 10.83 10.83 10.85 10.63 10.94 2,884,118 10.801 1.91%
2023-08-28 0 11.52 11.52 11.56 11.48 11.94 3,539,500 41,075,200 11.605 10.63 10.63 10.66 10.59 11.01 3,836,737 10.706 1.95%
2023-08-25 0 11.30 11.30 11.36 11.30 11.60 884,000 10,054,900 11.374 10.42 10.42 10.48 10.42 10.70 958,236 10.493 -1.05%
2023-08-24 0 11.42 11.42 11.44 11.26 11.68 2,209,527 25,191,935 11.402 10.54 10.54 10.55 10.39 10.78 2,395,077 10.518 0.18%
2023-08-23 0 11.40 11.40 11.42 11.34 11.64 1,676,228 19,153,152 11.426 10.52 10.52 10.54 10.46 10.74 1,816,993 10.541 -1.04%
2023-08-22 0 11.52 11.52 11.58 11.46 11.60 2,736,000 31,577,133 11.541 10.63 10.63 10.68 10.57 10.70 2,965,761 10.647 0.88%
2023-08-21 0 11.42 11.42 11.44 11.20 11.56 2,251,000 25,692,410 11.414 10.54 10.54 10.55 10.33 10.66 2,440,032 10.530 -0.70%
2023-08-18 0 11.50 11.48 11.50 11.38 11.76 2,488,425 28,816,461 11.580 10.61 10.59 10.61 10.50 10.85 2,697,396 10.683 -0.35%
2023-08-17 0 11.54 11.54 11.56 11.12 11.66 3,934,332 45,184,865 11.485 10.65 10.65 10.66 10.26 10.76 4,264,726 10.595 0.00%
2023-08-16 0 11.54 11.54 11.56 11.44 11.92 4,398,290 50,886,217 11.570 10.65 10.65 10.66 10.55 11.00 4,767,646 10.673 -3.35%
2023-08-15 0 11.94 11.94 11.96 11.80 12.22 2,414,000 28,866,017 11.958 11.01 11.01 11.03 10.89 11.27 2,616,721 11.031 -2.13%
2023-08-14 0 12.20 12.18 12.20 11.80 12.36 4,284,603 51,689,988 12.064 11.25 11.24 11.25 10.89 11.40 4,644,412 11.130 -0.16%
2023-08-11 0 12.22 12.20 12.22 12.14 12.52 1,864,000 22,836,460 12.251 11.27 11.25 11.27 11.20 11.55 2,020,533 11.302 -2.08%
2023-08-10 0 12.48 12.48 12.50 12.02 12.56 2,555,395 31,804,050 12.446 11.51 11.51 11.53 11.09 11.59 2,769,990 11.482 0.48%
2023-08-09 0 12.42 12.38 12.42 12.26 12.70 1,836,937 22,932,603 12.484 11.46 11.42 11.46 11.31 11.72 1,991,198 11.517 -1.58%
2023-08-08 0 12.62 12.62 12.70 12.34 12.78 3,849,500 48,650,344 12.638 11.64 11.64 11.72 11.38 11.79 4,172,770 11.659 1.77%
2023-08-07 0 12.40 12.36 12.40 12.28 12.68 1,780,654 22,124,560 12.425 11.44 11.40 11.44 11.33 11.70 1,930,188 11.462 0.16%
2023-08-04 0 12.38 12.36 12.38 12.24 12.62 1,697,948 21,081,638 12.416 11.42 11.40 11.42 11.29 11.64 1,840,537 11.454 -0.16%
2023-08-03 0 12.40 12.38 12.40 12.20 12.68 3,366,890 41,996,698 12.473 11.44 11.42 11.44 11.25 11.70 3,649,632 11.507 0.00%
2023-08-02 0 12.40 12.36 12.40 12.30 12.76 3,286,365 41,047,910 12.490 11.44 11.40 11.44 11.35 11.77 3,562,344 11.523 0.32%
2023-08-01 0 12.36 12.34 12.36 12.22 12.56 3,907,397 48,293,440 12.359 11.40 11.38 11.40 11.27 11.59 4,235,529 11.402 0.32%
2023-07-31 0 12.32 12.32 12.34 12.10 12.74 6,812,933 83,867,972 12.310 11.37 11.37 11.38 11.16 11.75 7,385,063 11.356 -3.60%
2023-07-28 0 12.78 12.72 12.78 12.34 12.94 5,268,605 66,833,120 12.685 11.79 11.73 11.79 11.38 11.94 5,711,047 11.702 0.79%
2023-07-27 0 12.68 12.62 12.68 12.54 13.08 6,566,428 83,671,567 12.742 11.70 11.64 11.70 11.57 12.07 7,117,858 11.755 -0.78%
2023-07-26 0 12.78 12.76 12.78 11.40 12.82 11,100,059 138,352,254 12.464 11.79 11.77 11.79 10.52 11.83 12,032,210 11.498 8.86%
2023-07-25 0 11.74 11.70 11.74 11.26 11.80 6,312,867 72,983,712 11.561 10.83 10.79 10.83 10.39 10.89 6,843,003 10.665 4.82%
2023-07-24 0 11.20 11.20 11.22 10.86 11.38 3,866,501 43,470,516 11.243 10.33 10.33 10.35 10.02 10.50 4,191,199 10.372 1.08%
2023-07-21 0 11.08 11.06 11.08 11.00 11.36 2,552,500 28,416,780 11.133 10.22 10.20 10.22 10.15 10.48 2,766,852 10.270 -0.54%
2023-07-20 0 11.14 11.10 11.14 10.94 11.20 2,883,571 32,155,357 11.151 10.28 10.24 10.28 10.09 10.33 3,125,725 10.287 0.72%
2023-07-19 0 11.06 11.00 11.06 10.86 11.10 4,388,960 48,401,061 11.028 10.20 10.15 10.20 10.02 10.24 4,757,532 10.174 0.73%
2023-07-18 0 10.98 10.94 10.98 10.52 11.00 4,461,695 48,607,935 10.894 10.13 10.09 10.13 9.705 10.15 4,836,375 10.050 2.43%
2023-07-14 0 10.72 10.68 10.72 10.32 10.74 4,613,729 48,946,096 10.609 9.890 9.853 9.890 9.520 9.908 5,001,177 9.7869 3.08%
2023-07-13 0 10.40 10.40 10.42 10.38 10.56 2,627,971 27,499,504 10.464 9.594 9.594 9.613 9.576 9.742 2,848,660 9.6535 -0.19%
2023-07-12 0 10.42 10.40 10.42 10.34 10.60 2,980,396 31,076,718 10.427 9.613 9.594 9.613 9.539 9.779 3,230,681 9.6192 0.58%
2023-07-11 0 10.36 10.34 10.36 10.18 10.50 3,430,973 35,506,953 10.349 9.557 9.539 9.557 9.391 9.687 3,719,096 9.5472 1.77%
2023-07-10 0 10.18 10.16 10.18 9.980 10.26 2,150,066 21,776,656 10.128 9.391 9.373 9.391 9.207 9.465 2,330,622 9.3437 0.59%
2023-07-07 0 10.12 10.12 10.16 10.10 10.28 1,430,183 14,558,244 10.179 9.336 9.336 9.373 9.318 9.484 1,550,286 9.3907 -1.17%
2023-07-06 0 10.24 10.22 10.24 10.14 10.50 2,625,962 26,954,161 10.264 9.447 9.428 9.447 9.354 9.687 2,846,483 9.4693 -0.97%
2023-07-05 0 10.34 10.34 10.36 10.20 10.48 1,673,158 17,284,031 10.330 9.539 9.539 9.557 9.410 9.668 1,813,665 9.5299 -0.58%
2023-07-04 0 10.40 10.40 10.42 10.34 10.56 2,036,465 21,262,117 10.441 9.594 9.594 9.613 9.539 9.742 2,207,481 9.6318 -0.19%
2023-07-03 0 10.42 10.42 10.44 10.26 10.66 3,665,386 38,127,583 10.402 9.613 9.613 9.631 9.465 9.834 3,973,195 9.5962 1.56%
2023-06-30 0 10.26 10.24 10.26 10.00 10.34 3,429,321 35,094,531 10.234 9.465 9.447 9.465 9.225 9.539 3,717,305 9.4409 0.79%
2023-06-29 0 10.18 10.16 10.18 9.990 10.30 2,508,435 25,472,520 10.155 9.391 9.373 9.391 9.216 9.502 2,719,086 9.3680 -0.20%
2023-06-28 0 10.20 10.20 10.22 10.08 10.34 2,735,624 27,884,917 10.193 9.410 9.410 9.428 9.299 9.539 2,965,354 9.4036 -1.35%
2023-06-27 0 10.34 10.30 10.34 9.840 10.40 5,180,150 53,074,982 10.246 9.539 9.502 9.539 9.078 9.594 5,615,164 9.4521 3.40%
2023-06-26 0 10.00 9.990 10.00 9.830 10.14 4,273,090 42,752,765 10.005 9.225 9.216 9.225 9.068 9.354 4,631,932 9.2300 1.94%
2023-06-23 0 9.810 9.800 9.810 9.750 10.22 1,960,500 19,302,290 9.8456 9.050 9.041 9.050 8.995 9.428 2,125,137 9.0828 -4.01%
2023-06-21 0 10.22 10.22 10.24 10.10 10.40 3,218,204 32,906,094 10.225 9.428 9.428 9.447 9.318 9.594 3,488,459 9.4328 -1.35%
2023-06-20 0 10.36 10.34 10.36 10.20 10.46 2,250,000 23,240,049 10.329 9.557 9.539 9.557 9.410 9.650 2,438,949 9.5287 0.00%
2023-06-19 0 10.36 10.36 10.38 10.22 10.60 5,598,143 57,820,913 10.329 9.557 9.557 9.576 9.428 9.779 6,068,259 9.5284 -1.15%
2023-06-16 0 10.48 10.46 10.48 10.36 10.80 7,288,465 76,854,664 10.545 9.668 9.650 9.668 9.557 9.963 7,900,529 9.7278 -0.19%
2023-06-15 0 10.50 10.50 10.52 10.26 10.60 9,501,646 99,189,360 10.439 9.687 9.687 9.705 9.465 9.779 10,299,567 9.6304 1.94%
2023-06-14 0 10.30 10.28 10.30 10.08 10.46 10,944,766 112,215,305 10.253 9.502 9.484 9.502 9.299 9.650 11,863,876 9.4586 2.79%
2023-06-13 0 10.02 10.00 10.04 9.770 10.16 5,450,939 54,405,294 9.9809 9.244 9.225 9.262 9.013 9.373 5,908,693 9.2077 1.21%
2023-06-12 0 9.900 9.900 9.910 9.720 10.02 5,628,000 55,270,939 9.8207 9.133 9.133 9.142 8.967 9.244 6,100,623 9.0599 -0.10%
2023-06-09 0 9.910 9.910 9.920 9.890 10.22 2,790,960 27,845,517 9.9770 9.142 9.142 9.151 9.124 9.428 3,025,337 9.2041 -1.10%
2023-06-08 0 10.02 9.990 10.02 9.780 10.04 4,170,259 41,500,017 9.9514 9.244 9.216 9.244 9.022 9.262 4,520,465 9.1805 2.14%
2023-06-07 0 9.810 9.810 9.820 9.610 9.960 2,611,418 25,508,748 9.7682 9.050 9.050 9.059 8.866 9.188 2,830,717 9.0114 -0.20%
2023-06-06 0 9.830 9.830 9.840 9.590 9.990 3,859,396 37,795,757 9.7932 9.068 9.068 9.078 8.847 9.216 4,183,497 9.0345 0.00%
2023-06-05 0 9.830 9.810 9.830 9.600 9.910 2,839,933 27,916,244 9.8299 9.068 9.050 9.068 8.856 9.142 3,078,422 9.0684 -0.00%
2023-06-02 0 10.02 10.00 10.02 9.780 10.06 6,353,604 63,202,941 9.9476 9.068 9.050 9.068 8.851 9.105 7,020,280 9.0029 2.04%
2023-06-01 0 9.820 9.760 9.820 9.770 10.40 8,279,839 82,251,402 9.9339 8.887 8.833 8.887 8.842 9.412 9,148,633 8.9906 -5.03%
2023-05-31 0 10.34 10.32 10.34 9.990 10.42 18,594,316 192,097,157 10.331 9.358 9.340 9.358 9.041 9.430 20,545,396 9.3499 -0.77%
2023-05-30 0 10.42 10.42 10.44 10.28 10.56 3,593,349 37,452,315 10.423 9.430 9.430 9.449 9.304 9.557 3,970,395 9.4329 -0.38%
2023-05-29 0 10.46 10.44 10.46 10.34 10.66 2,942,756 30,951,963 10.518 9.467 9.449 9.467 9.358 9.648 3,251,536 9.5192 -0.38%
2023-05-25 0 10.50 10.48 10.50 10.20 10.66 7,152,092 74,539,722 10.422 9.503 9.485 9.503 9.231 9.648 7,902,553 9.4324 -0.76%
2023-05-24 0 10.58 10.56 10.58 10.46 10.80 3,899,360 41,305,776 10.593 9.575 9.557 9.575 9.467 9.774 4,308,515 9.5870 -1.86%
2023-05-23 0 10.78 10.78 10.80 10.74 11.30 2,369,524 25,654,127 10.827 9.756 9.756 9.774 9.720 10.23 2,618,155 9.7985 -1.64%
2023-05-22 0 10.96 10.92 10.96 10.70 11.10 3,926,371 42,694,378 10.874 9.919 9.883 9.919 9.684 10.05 4,338,361 9.8411 -0.18%
2023-05-19 0 10.98 10.96 10.98 10.64 11.12 4,178,952 45,556,404 10.901 9.937 9.919 9.937 9.630 10.06 4,617,445 9.8662 -1.79%
2023-05-18 0 11.18 11.10 11.18 10.96 11.34 4,167,946 46,232,945 11.093 10.12 10.05 10.12 9.919 10.26 4,605,284 10.039 0.72%
2023-05-17 0 11.10 11.08 11.10 10.80 11.40 6,990,580 78,535,910 11.235 10.05 10.03 10.05 9.774 10.32 7,724,094 10.168 0.54%
2023-05-16 0 11.04 11.00 11.04 10.82 11.26 6,802,207 74,981,289 11.023 9.992 9.955 9.992 9.792 10.19 7,515,955 9.9763 -2.13%
2023-05-15 0 11.28 11.28 11.30 10.34 11.34 15,750,356 173,348,347 11.006 10.21 10.21 10.23 9.358 10.26 17,403,023 9.9608 8.46%
2023-05-12 0 10.40 10.40 10.42 10.30 10.60 8,523,898 88,506,217 10.383 9.412 9.412 9.430 9.322 9.593 9,418,301 9.3973 -1.14%
2023-05-11 0 10.52 10.50 10.52 10.38 10.72 5,261,374 55,170,002 10.486 9.521 9.503 9.521 9.394 9.702 5,813,444 9.4901 -1.50%
2023-05-10 0 10.68 10.64 10.68 10.42 10.88 4,641,956 49,283,262 10.617 9.666 9.630 9.666 9.430 9.847 5,129,031 9.6087 -0.19%
2023-05-09 0 10.70 10.68 10.70 10.56 10.88 2,274,564 24,407,498 10.731 9.684 9.666 9.684 9.557 9.847 2,513,231 9.7116 -0.93%
2023-05-08 0 10.80 10.78 10.80 10.44 11.06 10,233,565 110,573,658 10.805 9.774 9.756 9.774 9.449 10.01 11,307,361 9.7789 1.31%
2023-05-05 0 10.66 10.64 10.66 10.34 10.68 6,025,380 63,321,347 10.509 9.648 9.630 9.648 9.358 9.666 6,657,616 9.5111 1.52%
2023-05-04 0 10.50 10.48 10.50 10.30 10.76 10,542,647 110,283,788 10.461 9.503 9.485 9.503 9.322 9.738 11,648,875 9.4673 0.00%
2023-05-03 0 10.50 10.48 10.50 10.40 10.58 1,631,904 17,104,945 10.482 9.503 9.485 9.503 9.412 9.575 1,803,138 9.4862 -0.76%
2023-05-02 0 10.58 10.52 10.58 10.28 10.74 5,761,074 60,716,991 10.539 9.575 9.521 9.575 9.304 9.720 6,365,577 9.5383 1.73%
2023-04-28 0 10.40 10.40 10.42 9.730 10.46 13,457,752 137,358,164 10.207 9.412 9.412 9.430 8.806 9.467 14,869,859 9.2374 5.91%
2023-04-27 0 9.820 9.820 9.830 9.680 9.910 5,531,560 54,359,564 9.8272 8.887 8.887 8.897 8.761 8.969 6,111,980 8.8939 0.20%
2023-04-26 0 9.800 9.800 9.810 9.200 9.960 8,956,849 87,044,568 9.7182 8.869 8.869 8.878 8.326 9.014 9,896,681 8.7953 4.93%
2023-04-25 0 9.340 9.340 9.350 9.200 9.470 3,809,453 35,514,379 9.3227 8.453 8.453 8.462 8.326 8.571 4,209,175 8.4374 -1.68%
2023-04-24 0 9.500 9.490 9.500 9.240 9.700 5,611,991 53,430,472 9.5208 8.598 8.589 8.598 8.363 8.779 6,200,851 8.6166 0.21%
2023-04-21 0 9.480 9.420 9.480 9.210 9.490 5,352,909 50,099,195 9.3592 8.580 8.525 8.580 8.335 8.589 5,914,584 8.4705 0.11%
2023-04-20 0 9.470 9.460 9.470 8.770 9.600 15,614,078 145,464,274 9.3162 8.571 8.562 8.571 7.937 8.688 17,252,445 8.4315 7.25%
2023-04-19 0 8.830 8.830 8.870 8.370 8.970 14,215,387 124,060,705 8.7272 7.991 7.991 8.028 7.575 8.118 15,706,991 7.8984 4.74%
2023-04-18 0 8.430 8.400 8.440 8.180 8.450 3,845,121 32,242,746 8.3854 7.629 7.602 7.639 7.403 7.648 4,248,585 7.5891 0.84%
2023-04-17 0 8.360 8.320 8.360 8.200 8.380 3,996,830 33,290,777 8.3293 7.566 7.530 7.566 7.421 7.584 4,416,213 7.5383 1.33%
2023-04-14 0 8.250 8.230 8.250 8.080 8.260 4,809,212 39,440,980 8.2011 7.467 7.448 7.467 7.313 7.476 5,313,837 7.4223 1.10%
2023-04-13 0 8.160 8.150 8.160 7.720 8.170 7,359,585 58,509,421 7.9501 7.385 7.376 7.385 6.987 7.394 8,131,818 7.1951 3.16%
2023-04-12 0 7.910 7.910 7.920 7.870 8.020 2,156,613 17,059,520 7.9103 7.159 7.159 7.168 7.123 7.258 2,382,904 7.1591 -1.74%
2023-04-11 0 8.050 8.020 8.050 7.850 8.050 3,468,250 27,691,289 7.9842 7.286 7.258 7.286 7.105 7.286 3,832,170 7.2260 0.88%
2023-04-06 0 7.980 7.970 7.980 7.940 8.110 1,636,694 13,095,068 8.0009 7.222 7.213 7.222 7.186 7.340 1,808,430 7.2411 -0.99%
2023-04-04 0 8.060 8.030 8.060 7.990 8.150 1,713,079 13,764,401 8.0349 7.295 7.267 7.295 7.231 7.376 1,892,830 7.2719 -1.10%
2023-04-03 0 8.150 8.100 8.150 8.050 8.210 1,626,312 13,240,308 8.1413 7.376 7.331 7.376 7.286 7.430 1,796,959 7.3682 -0.24%
2023-03-31 0 8.170 8.140 8.170 8.120 8.330 1,946,119 15,901,763 8.1710 7.394 7.367 7.394 7.349 7.539 2,150,323 7.3951 0.00%
2023-03-30 0 8.170 8.170 8.190 8.100 8.250 2,001,656 16,380,620 8.1835 7.394 7.394 7.412 7.331 7.467 2,211,687 7.4064 -0.24%
2023-03-29 0 8.190 8.180 8.190 8.050 8.190 1,611,263 13,106,382 8.1342 7.412 7.403 7.412 7.286 7.412 1,780,331 7.3618 0.37%
2023-03-28 0 8.160 8.120 8.160 8.040 8.180 1,496,219 12,137,057 8.1118 7.385 7.349 7.385 7.276 7.403 1,653,216 7.3415 0.37%
2023-03-27 0 8.130 8.100 8.130 8.090 8.220 1,359,848 11,069,621 8.1403 7.358 7.331 7.358 7.322 7.439 1,502,535 7.3673 -1.45%
2023-03-24 0 8.250 8.230 8.250 7.800 8.340 3,737,403 30,728,185 8.2218 7.467 7.448 7.467 7.059 7.548 4,129,564 7.4410 0.24%
2023-03-23 0 8.230 8.230 8.240 8.040 8.250 5,706,838 46,656,850 8.1756 7.448 7.448 7.457 7.276 7.467 6,305,650 7.3992 1.60%
2023-03-22 0 8.100 8.100 8.120 7.810 8.180 4,764,046 38,555,396 8.0930 7.331 7.331 7.349 7.068 7.403 5,263,932 7.3244 2.92%
2023-03-21 0 7.870 7.870 7.970 7.210 8.020 4,627,608 36,068,739 7.7943 7.123 7.123 7.213 6.525 7.258 5,113,178 7.0541 6.93%
2023-03-20 0 7.360 7.360 7.370 7.280 7.470 818,000 6,020,590 7.3601 6.661 6.661 6.670 6.589 6.761 903,832 6.6612 -1.47%
2023-03-17 0 7.470 7.470 7.480 7.270 7.580 2,909,185 21,782,775 7.4876 6.761 6.761 6.770 6.580 6.860 3,214,442 6.7765 1.63%
2023-03-16 0 7.350 7.330 7.350 7.290 7.980 1,715,280 12,628,715 7.3625 6.652 6.634 6.652 6.598 7.222 1,895,262 6.6633 -0.27%
2023-03-15 0 7.370 7.360 7.370 7.220 7.460 2,024,039 14,914,969 7.3689 6.670 6.661 6.670 6.534 6.752 2,236,419 6.6691 2.79%
2023-03-14 0 7.170 7.170 7.220 7.100 7.520 3,170,536 22,942,976 7.2363 6.489 6.489 6.534 6.426 6.806 3,503,217 6.5491 -4.65%
2023-03-13 0 7.520 7.500 7.520 7.350 7.550 1,908,992 14,239,051 7.4589 6.806 6.788 6.806 6.652 6.833 2,109,300 6.7506 1.90%
2023-03-10 0 7.380 7.370 7.380 7.300 7.570 3,270,000 24,238,160 7.4123 6.679 6.670 6.679 6.607 6.851 3,613,117 6.7084 -2.89%
2023-03-09 0 7.600 7.600 7.630 7.580 7.770 1,745,678 13,306,479 7.6225 6.878 6.878 6.905 6.860 7.032 1,928,850 6.8987 -1.04%
2023-03-08 0 7.680 7.670 7.680 7.580 7.810 2,478,000 18,942,565 7.6443 6.951 6.942 6.951 6.860 7.068 2,738,014 6.9184 -1.16%
2023-03-07 0 7.770 7.770 7.800 7.700 8.050 3,583,485 28,181,363 7.8642 7.032 7.032 7.059 6.969 7.286 3,959,496 7.1174 -0.38%
2023-03-06 0 7.800 7.800 7.810 7.730 7.980 2,809,712 21,887,836 7.7901 7.059 7.059 7.068 6.996 7.222 3,104,532 7.0503 -2.50%
2023-03-03 0 8.000 7.980 8.000 7.860 8.070 2,715,000 21,752,230 8.0119 7.240 7.222 7.240 7.114 7.304 2,999,882 7.2510 1.01%
2023-03-02 0 7.920 7.890 7.920 7.850 8.040 2,359,333 18,674,229 7.9150 7.168 7.141 7.168 7.105 7.276 2,606,895 7.1634 0.13%
2023-03-01 0 7.910 7.910 7.950 7.800 8.000 1,792,666 14,154,568 7.8958 7.159 7.159 7.195 7.059 7.240 1,980,768 7.1460 1.02%
2023-02-28 0 7.830 7.830 7.850 7.830 8.050 2,110,000 16,613,690 7.8738 7.086 7.086 7.105 7.086 7.286 2,331,400 7.1261 -1.76%
2023-02-27 0 7.970 7.970 7.990 7.910 8.180 2,417,280 19,448,324 8.0455 7.213 7.213 7.231 7.159 7.403 2,670,922 7.2815 -0.25%
2023-02-24 0 7.990 7.990 8.000 7.800 8.070 2,433,349 19,343,585 7.9494 7.231 7.231 7.240 7.059 7.304 2,688,678 7.1945 -0.25%
2023-02-23 0 8.010 7.970 8.010 7.920 8.300 2,324,055 18,624,571 8.0138 7.249 7.213 7.249 7.168 7.512 2,567,915 7.2528 0.13%
2023-02-22 0 8.000 7.950 8.000 7.770 8.040 1,693,309 13,458,862 7.9483 7.240 7.195 7.240 7.032 7.276 1,870,986 7.1935 0.25%
2023-02-21 0 7.980 7.980 7.990 7.810 8.000 1,918,495 15,255,660 7.9519 7.222 7.222 7.231 7.068 7.240 2,119,800 7.1967 1.01%
2023-02-20 0 7.900 7.900 7.930 7.650 7.970 1,993,564 15,623,485 7.8370 7.150 7.150 7.177 6.924 7.213 2,202,746 7.0927 1.41%
2023-02-17 0 7.790 7.760 7.790 7.730 7.960 1,597,228 12,480,032 7.8136 7.050 7.023 7.050 6.996 7.204 1,764,823 7.0715 -0.64%
2023-02-16 0 7.840 7.820 7.860 7.800 8.180 2,485,690 19,772,964 7.9547 7.095 7.077 7.114 7.059 7.403 2,746,511 7.1993 -3.69%
2023-02-15 0 8.140 8.120 8.140 8.000 8.170 2,437,000 19,724,460 8.0937 7.367 7.349 7.367 7.240 7.394 2,692,712 7.3251 0.37%
2023-02-14 0 8.110 8.100 8.110 7.910 8.120 2,140,580 17,215,817 8.0426 7.340 7.331 7.340 7.159 7.349 2,365,189 7.2788 0.62%
2023-02-13 0 8.060 8.050 8.060 7.610 8.060 3,344,611 26,493,185 7.9212 7.295 7.286 7.295 6.887 7.295 3,695,557 7.1689 4.81%
2023-02-10 0 7.690 7.670 7.690 7.600 8.170 1,791,028 13,835,721 7.7250 6.960 6.942 6.960 6.878 7.394 1,978,959 6.9914 -1.16%
2023-02-09 0 7.780 7.780 7.810 7.570 7.820 1,902,003 14,645,608 7.7001 7.041 7.041 7.068 6.851 7.077 2,101,578 6.9689 2.10%
2023-02-08 0 7.620 7.610 7.620 7.560 7.800 1,934,569 14,841,741 7.6719 6.896 6.887 6.896 6.842 7.059 2,137,561 6.9433 -1.80%
2023-02-07 0 7.760 7.750 7.760 7.700 7.840 1,735,667 13,499,105 7.7775 7.023 7.014 7.023 6.969 7.095 1,917,789 7.0389 -0.89%
2023-02-06 0 7.830 7.780 7.830 7.700 7.870 1,803,119 14,040,013 7.7865 7.086 7.041 7.086 6.969 7.123 1,992,318 7.0471 -0.25%
2023-02-03 0 7.850 7.810 7.850 7.770 7.990 1,666,499 13,061,956 7.8380 7.105 7.068 7.105 7.032 7.231 1,841,363 7.0936 -0.76%
2023-02-02 0 7.910 7.890 7.910 7.860 8.060 2,641,375 21,049,438 7.9691 7.159 7.141 7.159 7.114 7.295 2,918,531 7.2123 -1.74%
2023-02-01 0 8.050 8.010 8.050 7.900 8.050 1,873,737 14,951,851 7.9797 7.286 7.249 7.286 7.150 7.286 2,070,346 7.2219 1.64%
2023-01-31 0 7.920 7.900 7.920 7.830 8.220 2,899,243 23,008,054 7.9359 7.168 7.150 7.168 7.086 7.439 3,203,457 7.1823 -1.74%
2023-01-30 0 8.060 8.020 8.060 8.000 8.380 2,769,991 22,499,184 8.1225 7.295 7.258 7.295 7.240 7.584 3,060,643 7.3511 -2.42%
2023-01-27 0 8.260 8.260 8.290 8.150 8.360 1,904,125 15,687,930 8.2389 7.476 7.476 7.503 7.376 7.566 2,103,923 7.4565 1.35%
2023-01-26 0 8.150 8.130 8.150 8.070 8.170 763,885 6,209,271 8.1285 7.376 7.358 7.376 7.304 7.394 844,039 7.3566 -0.37%
2023-01-20 0 8.180 8.160 8.180 8.110 8.280 1,382,372 11,304,496 8.1776 7.403 7.385 7.403 7.340 7.494 1,527,423 7.4010 0.49%
2023-01-19 0 8.140 8.130 8.140 8.090 8.220 1,138,816 9,279,274 8.1482 7.367 7.358 7.367 7.322 7.439 1,258,311 7.3744 0.12%
2023-01-18 0 8.130 8.090 8.130 7.940 8.140 1,755,113 14,093,813 8.0301 7.358 7.322 7.358 7.186 7.367 1,939,275 7.2676 1.50%
2023-01-17 0 8.010 7.970 8.010 7.910 8.070 2,051,997 16,389,485 7.9871 7.249 7.213 7.249 7.159 7.304 2,267,311 7.2286 -0.37%
2023-01-16 0 8.040 8.030 8.040 7.950 8.070 1,771,484 14,210,164 8.0216 7.276 7.267 7.276 7.195 7.304 1,957,364 7.2598 -0.12%
2023-01-13 0 8.050 8.040 8.050 7.980 8.100 1,984,426 15,946,483 8.0358 7.286 7.276 7.286 7.222 7.331 2,192,650 7.2727 0.00%
2023-01-12 0 8.050 8.040 8.050 8.000 8.270 4,606,565 37,292,824 8.0956 7.286 7.276 7.286 7.240 7.485 5,089,927 7.3268 -1.83%
2023-01-11 0 8.200 8.200 8.210 8.100 8.290 2,548,152 20,865,960 8.1887 7.421 7.421 7.430 7.331 7.503 2,815,527 7.4110 -0.61%
2023-01-10 0 8.250 8.230 8.250 8.090 8.300 2,985,542 24,468,886 8.1958 7.467 7.448 7.467 7.322 7.512 3,298,812 7.4175 0.36%
2023-01-09 0 8.220 8.200 8.220 8.160 8.400 2,175,600 17,888,420 8.2223 7.439 7.421 7.439 7.385 7.602 2,403,883 7.4415 0.24%
2023-01-06 0 8.200 8.180 8.200 7.870 8.230 2,630,449 21,182,158 8.0527 7.421 7.403 7.421 7.123 7.448 2,906,459 7.2880 3.14%
2023-01-05 0 7.950 7.940 7.950 7.910 8.150 1,856,417 14,862,485 8.0060 7.195 7.186 7.195 7.159 7.376 2,051,209 7.2457 0.00%
2023-01-04 0 7.950 7.950 7.980 7.900 8.050 1,810,040 14,378,678 7.9438 7.195 7.195 7.222 7.150 7.286 1,999,965 7.1895 -0.63%
2023-01-03 0 8.000 7.980 8.000 7.800 8.010 1,621,214 12,884,305 7.9473 7.240 7.222 7.240 7.059 7.249 1,791,326 7.1926 -0.25%
2022-12-30 0 8.020 8.000 8.020 7.800 8.150 2,134,891 17,085,755 8.0031 7.258 7.240 7.258 7.059 7.376 2,358,903 7.2431 2.04%
2022-12-29 0 7.860 7.800 7.860 7.700 7.860 1,110,000 8,643,935 7.7873 7.114 7.059 7.114 6.969 7.114 1,226,471 7.0478 0.90%
2022-12-28 0 7.790 7.780 7.790 7.690 7.940 1,522,000 11,868,365 7.7979 7.050 7.041 7.050 6.960 7.186 1,681,702 7.0574 0.65%
2022-12-23 0 7.740 7.740 7.760 7.600 7.850 870,453 6,743,855 7.7475 7.005 7.005 7.023 6.878 7.105 961,789 7.0118 -0.13%
2022-12-22 0 7.750 7.740 7.750 7.700 8.050 2,083,508 16,281,595 7.8145 7.014 7.005 7.014 6.969 7.286 2,302,128 7.0724 -2.39%
2022-12-21 0 7.940 7.910 7.940 7.880 8.150 1,411,000 11,249,470 7.9727 7.186 7.159 7.186 7.132 7.376 1,559,055 7.2156 0.51%
2022-12-20 0 7.900 7.880 7.900 7.820 8.120 1,711,713 13,555,345 7.9192 7.150 7.132 7.150 7.077 7.349 1,891,321 7.1671 -3.07%
2022-12-19 0 8.150 8.150 8.160 8.080 8.280 2,619,345 21,322,507 8.1404 7.376 7.376 7.385 7.313 7.494 2,894,190 7.3673 0.00%
2022-12-16 0 8.150 8.110 8.150 7.620 8.160 5,948,196 47,640,749 8.0093 7.376 7.340 7.376 6.896 7.385 6,572,333 7.2487 3.16%
2022-12-15 0 7.900 7.870 7.900 7.650 7.950 1,956,820 15,270,045 7.8035 7.150 7.123 7.150 6.924 7.195 2,162,147 7.0624 0.89%
2022-12-14 0 7.830 7.800 7.830 7.600 7.960 1,968,883 15,357,259 7.8000 7.086 7.059 7.086 6.878 7.204 2,175,476 7.0593 1.42%
2022-12-13 0 7.720 7.710 7.720 7.600 7.970 2,422,455 18,779,333 7.7522 6.987 6.978 6.987 6.878 7.213 2,676,640 7.0160 -1.66%
2022-12-12 0 7.850 7.790 7.850 7.700 7.950 1,839,000 14,327,795 7.7911 7.105 7.050 7.105 6.969 7.195 2,031,964 7.0512 0.77%
2022-12-09 0 7.790 7.780 7.790 7.610 7.880 2,254,000 17,445,505 7.7398 7.050 7.041 7.050 6.887 7.132 2,490,510 7.0048 0.52%
2022-12-08 0 7.750 7.740 7.750 7.550 7.750 2,058,068 15,756,934 7.6562 7.014 7.005 7.014 6.833 7.014 2,274,019 6.9291 2.79%
2022-12-07 0 7.540 7.540 7.580 7.520 7.940 2,935,080 22,632,865 7.7112 6.824 6.824 6.860 6.806 7.186 3,243,055 6.9789 -4.56%
2022-12-06 0 7.900 7.900 7.910 7.750 7.990 2,152,236 16,928,520 7.8656 7.150 7.150 7.159 7.014 7.231 2,378,068 7.1186 1.54%
2022-12-05 0 7.780 7.780 7.790 7.700 8.150 3,297,272 25,821,424 7.8311 7.041 7.041 7.050 6.969 7.376 3,643,251 7.0875 -2.38%
2022-12-02 0 7.970 7.970 7.980 7.920 8.120 2,164,824 17,354,052 8.0164 7.213 7.213 7.222 7.168 7.349 2,391,977 7.2551 -1.73%
2022-12-01 0 8.110 8.100 8.110 8.010 8.550 7,277,366 60,331,380 8.2903 7.340 7.331 7.340 7.249 7.738 8,040,972 7.5030 -2.41%
2022-11-30 0 8.310 8.300 8.310 7.980 8.310 5,751,070 47,325,986 8.2291 7.521 7.512 7.521 7.222 7.521 6,354,523 7.4476 2.72%
2022-11-29 0 8.090 8.070 8.090 7.990 8.250 3,109,027 25,340,667 8.1507 7.322 7.304 7.322 7.231 7.467 3,435,254 7.3767 -0.37%
2022-11-28 0 8.120 8.120 8.130 7.580 8.190 2,981,614 23,969,088 8.0390 7.349 7.349 7.358 6.860 7.412 3,294,471 7.2755 4.64%
2022-11-25 0 7.760 7.750 7.760 7.660 7.800 798,852 6,179,181 7.7351 7.023 7.014 7.023 6.933 7.059 882,675 7.0005 -1.02%
2022-11-24 0 7.840 7.810 7.840 7.530 7.890 1,893,999 14,660,841 7.7407 7.095 7.068 7.095 6.815 7.141 2,092,734 7.0056 3.84%
2022-11-23 0 7.550 7.540 7.550 7.510 7.830 2,787,000 21,170,586 7.5962 6.833 6.824 6.833 6.797 7.086 3,079,437 6.8748 -2.71%
2022-11-22 0 7.760 7.720 7.760 7.580 7.810 1,532,178 11,779,874 7.6883 7.023 6.987 7.023 6.860 7.068 1,692,948 6.9582 -0.13%
2022-11-21 0 7.770 7.770 7.780 7.620 7.970 1,101,201 8,521,579 7.7384 7.032 7.032 7.041 6.896 7.213 1,216,749 7.0036 -0.77%
2022-11-18 0 7.830 7.820 7.830 7.820 8.140 1,860,900 14,744,827 7.9235 7.086 7.077 7.086 7.077 7.367 2,056,162 7.1710 -2.13%
2022-11-17 0 8.000 8.000 8.010 7.530 8.080 1,795,358 14,207,082 7.9132 7.240 7.240 7.249 6.815 7.313 1,983,743 7.1618 1.01%
2022-11-16 0 7.920 7.920 7.930 7.550 8.140 1,943,847 15,542,162 7.9956 7.168 7.168 7.177 6.833 7.367 2,147,813 7.2363 -2.58%
2022-11-15 0 8.130 8.120 8.130 7.760 8.160 2,706,585 21,651,886 7.9997 7.358 7.349 7.358 7.023 7.385 2,990,584 7.2400 2.01%
2022-11-14 0 7.970 7.960 7.970 7.820 8.060 2,552,685 20,290,329 7.9486 7.213 7.204 7.213 7.077 7.295 2,820,535 7.1938 2.44%
2022-11-11 0 7.780 7.760 7.780 7.390 7.890 4,340,263 33,662,753 7.7559 7.041 7.023 7.041 6.688 7.141 4,795,682 7.0194 4.43%
2022-11-10 0 7.450 7.430 7.450 7.370 7.580 1,815,750 13,502,150 7.4361 6.743 6.724 6.743 6.670 6.860 2,006,275 6.7300 -1.72%
2022-11-09 0 7.580 7.550 7.580 7.500 7.680 2,235,122 16,961,462 7.5886 6.860 6.833 6.860 6.788 6.951 2,469,651 6.8680 1.34%
2022-11-08 0 7.480 7.460 7.480 7.330 7.600 2,611,000 19,396,917 7.4289 6.770 6.752 6.770 6.634 6.878 2,884,969 6.7234 0.54%
2022-11-07 0 7.440 7.410 7.440 7.110 7.460 3,281,618 24,079,176 7.3376 6.733 6.706 6.733 6.435 6.752 3,625,954 6.6408 4.06%
2022-11-04 0 7.150 7.140 7.150 6.810 7.210 2,591,493 18,381,084 7.0929 6.471 6.462 6.471 6.163 6.525 2,863,415 6.4193 4.69%
2022-11-03 0 6.830 6.830 6.840 6.700 6.940 2,864,231 19,484,512 6.8027 6.181 6.181 6.190 6.064 6.281 3,164,771 6.1567 0.15%
2022-11-02 0 6.820 6.800 6.860 6.580 6.910 1,876,000 12,696,460 6.7678 6.172 6.154 6.209 5.955 6.254 2,072,847 6.1251 1.79%
2022-11-01 0 6.700 6.700 6.710 6.450 6.750 2,786,000 18,368,548 6.5932 6.064 6.064 6.073 5.837 6.109 3,078,332 5.9670 4.04%
2022-10-31 0 6.440 6.440 6.450 6.400 6.800 2,223,418 14,469,185 6.5076 5.828 5.828 5.837 5.792 6.154 2,456,719 5.8896 -2.28%
2022-10-28 0 6.590 6.590 6.600 6.530 6.880 2,114,000 14,079,550 6.6601 5.964 5.964 5.973 5.910 6.227 2,335,820 6.0277 -3.23%
2022-10-27 0 6.810 6.800 6.810 6.790 7.040 2,227,215 15,336,189 6.8858 6.163 6.154 6.163 6.145 6.371 2,460,914 6.2319 1.64%
2022-10-26 0 6.700 6.700 6.710 6.590 6.980 2,362,168 15,973,674 6.7623 6.064 6.064 6.073 5.964 6.317 2,610,028 6.1201 -0.59%
2022-10-25 0 6.740 6.720 6.740 6.410 6.800 2,234,099 14,798,849 6.6241 6.100 6.082 6.100 5.801 6.154 2,468,520 5.9950 3.06%
2022-10-24 0 6.540 6.520 6.540 6.410 7.180 2,542,725 16,950,985 6.6665 5.919 5.901 5.919 5.801 6.498 2,809,530 6.0334 -7.10%
2022-10-21 0 7.040 7.020 7.060 6.940 7.190 1,702,778 11,952,928 7.0197 6.371 6.353 6.390 6.281 6.507 1,881,449 6.3530 1.00%
2022-10-20 0 6.970 6.970 6.990 6.800 7.040 2,460,133 17,013,914 6.9159 6.308 6.308 6.326 6.154 6.371 2,718,272 6.2591 -0.71%
2022-10-19 0 7.020 7.020 7.070 7.010 7.200 1,743,837 12,352,129 7.0833 6.353 6.353 6.399 6.344 6.516 1,926,816 6.4106 -0.99%
2022-10-18 0 7.090 7.090 7.100 6.910 7.120 1,756,000 12,336,150 7.0251 6.417 6.417 6.426 6.254 6.444 1,940,255 6.3580 0.42%
2022-10-17 0 7.060 7.060 7.070 6.960 7.150 1,768,500 12,428,200 7.0275 6.390 6.390 6.399 6.299 6.471 1,954,067 6.3602 -0.28%
2022-10-14 0 7.080 7.080 7.100 6.880 7.220 1,817,001 12,819,937 7.0555 6.408 6.408 6.426 6.227 6.534 2,007,657 6.3855 2.02%
2022-10-13 0 6.940 6.940 6.950 6.910 7.100 1,848,347 12,865,444 6.9605 6.281 6.281 6.290 6.254 6.426 2,042,292 6.2995 -1.00%
2022-10-12 0 7.010 7.000 7.010 6.900 7.120 2,273,000 15,951,755 7.0179 6.344 6.335 6.344 6.245 6.444 2,511,503 6.3515 -1.27%
2022-10-11 0 7.100 7.100 7.120 7.070 7.250 1,790,386 12,791,012 7.1443 6.426 6.426 6.444 6.399 6.562 1,978,249 6.4658 -0.70%
2022-10-10 0 7.150 7.130 7.150 7.100 7.470 2,689,194 19,467,466 7.2391 6.471 6.453 6.471 6.426 6.761 2,971,368 6.5517 -2.85%
2022-10-07 0 7.360 7.360 7.370 7.350 7.560 562,000 4,150,295 7.3849 6.661 6.661 6.670 6.652 6.842 620,970 6.6836 -1.60%
2022-10-06 0 7.480 7.480 7.520 7.470 7.840 519,000 3,928,790 7.5699 6.770 6.770 6.806 6.761 7.095 573,458 6.8511 -4.47%
2022-10-05 0 7.830 7.820 7.830 7.580 7.950 806,254 6,283,201 7.7931 7.086 7.077 7.086 6.860 7.195 890,853 7.0530 5.10%
2022-10-03 0 7.450 7.440 7.450 7.340 7.630 792,525 5,905,871 7.4520 6.743 6.733 6.743 6.643 6.905 875,684 6.7443 -2.74%
2022-09-30 0 7.660 7.660 7.690 7.320 7.730 3,390,599 25,670,320 7.5710 6.933 6.933 6.960 6.625 6.996 3,746,371 6.8521 2.13%
2022-09-29 0 7.500 7.500 7.520 7.440 7.900 1,209,333 9,180,358 7.5913 6.788 6.788 6.806 6.733 7.150 1,336,227 6.8704 -1.19%
2022-09-28 0 7.590 7.590 7.620 7.520 8.220 3,308,733 25,703,816 7.7685 6.869 6.869 6.896 6.806 7.439 3,655,915 7.0307 -7.89%
2022-09-27 0 8.240 8.240 8.260 8.080 8.640 1,177,769 9,639,861 8.1848 7.457 7.457 7.476 7.313 7.820 1,301,351 7.4076 1.10%
2022-09-26 0 8.150 8.150 8.180 8.150 8.270 1,816,868 14,904,294 8.2033 7.376 7.376 7.403 7.376 7.485 2,007,510 7.4243 -1.69%
2022-09-23 0 8.290 8.280 8.290 8.290 8.550 1,251,980 10,440,423 8.3391 7.503 7.494 7.503 7.503 7.738 1,383,349 7.5472 -1.78%
2022-09-22 0 8.440 8.430 8.440 8.360 8.530 1,015,904 8,567,466 8.4333 7.639 7.629 7.639 7.566 7.720 1,122,502 7.6325 -0.47%
2022-09-21 0 8.480 8.480 8.500 8.190 8.550 2,112,980 17,869,341 8.4569 7.675 7.675 7.693 7.412 7.738 2,334,693 7.6538 0.95%
2022-09-20 0 8.400 8.400 8.440 8.350 8.550 1,362,000 11,479,120 8.4281 7.602 7.602 7.639 7.557 7.738 1,504,913 7.6278 0.72%
2022-09-19 0 8.340 8.340 8.350 8.320 8.690 1,401,638 11,710,961 8.3552 7.548 7.548 7.557 7.530 7.865 1,548,710 7.5618 0.00%
2022-09-16 0 8.340 8.340 8.400 8.310 8.450 2,248,847 18,782,528 8.3521 7.548 7.548 7.602 7.521 7.648 2,484,816 7.5589 -1.18%
2022-09-15 0 8.440 8.440 8.470 8.400 8.600 1,749,122 14,812,295 8.4684 7.639 7.639 7.666 7.602 7.783 1,932,655 7.6642 -1.40%
2022-09-14 0 8.560 8.540 8.560 8.310 8.580 1,851,865 15,673,315 8.4635 7.747 7.729 7.747 7.521 7.765 2,046,179 7.6598 -0.47%
2022-09-13 0 8.600 8.590 8.600 8.410 8.730 4,410,880 37,964,291 8.6070 7.783 7.774 7.783 7.611 7.901 4,873,709 7.7896 2.75%
2022-09-09 0 8.370 8.360 8.370 8.220 8.410 1,774,120 14,811,313 8.3485 7.575 7.566 7.575 7.439 7.611 1,960,276 7.5557 2.20%
2022-09-08 0 8.190 8.170 8.190 8.100 8.320 2,685,106 21,960,298 8.1786 7.412 7.394 7.412 7.331 7.530 2,966,851 7.4019 -2.03%
2022-09-07 0 8.360 8.350 8.360 8.220 8.360 1,922,000 15,934,340 8.2905 7.566 7.557 7.566 7.439 7.566 2,123,673 7.5032 0.00%
2022-09-06 0 8.360 8.350 8.360 8.270 8.440 1,822,001 15,215,698 8.3511 7.566 7.557 7.566 7.485 7.639 2,013,181 7.5580 -0.12%
2022-09-05 0 8.370 8.350 8.370 8.180 8.370 1,880,432 15,576,619 8.2835 7.575 7.557 7.575 7.403 7.575 2,077,744 7.4969 0.48%
2022-09-02 0 8.330 8.320 8.330 8.230 8.380 2,459,000 20,528,145 8.3482 7.539 7.530 7.539 7.448 7.584 2,717,020 7.5554 0.00%
2022-09-01 0 8.330 8.330 8.360 8.140 8.770 5,958,601 50,523,779 8.4791 7.539 7.539 7.566 7.367 7.937 6,583,830 7.6739 2.33%
2022-08-31 0 8.140 8.130 8.140 7.990 8.150 1,775,000 14,393,370 8.1089 7.367 7.358 7.367 7.231 7.376 1,961,249 7.3389 0.74%
2022-08-30 0 8.080 8.000 8.080 7.950 8.290 2,177,186 17,509,188 8.0421 7.313 7.240 7.313 7.195 7.503 2,405,636 7.2784 -0.98%
2022-08-29 0 8.160 8.160 8.170 8.040 8.160 995,000 8,080,340 8.1209 7.385 7.385 7.394 7.276 7.385 1,099,404 7.3497 0.49%
2022-08-26 0 8.120 8.100 8.120 8.080 8.250 751,500 6,109,440 8.1297 7.349 7.331 7.349 7.313 7.467 830,354 7.3576 0.12%
2022-08-25 0 8.110 8.110 8.120 8.070 8.180 916,900 7,422,867 8.0956 7.340 7.340 7.349 7.304 7.403 1,013,109 7.3268 0.00%
2022-08-24 0 8.110 8.110 8.140 8.100 8.270 1,654,500 13,470,235 8.1416 7.340 7.340 7.367 7.331 7.485 1,828,105 7.3684 -1.82%
2022-08-23 0 8.260 8.230 8.260 8.100 8.270 874,408 7,190,780 8.2236 7.476 7.448 7.476 7.331 7.485 966,159 7.4426 0.49%
2022-08-22 0 8.220 8.220 8.240 8.140 8.280 865,000 7,126,390 8.2386 7.439 7.439 7.457 7.367 7.494 955,763 7.4562 -1.56%
2022-08-19 0 8.350 8.350 8.370 8.260 8.410 1,182,000 9,842,620 8.3271 7.557 7.557 7.575 7.476 7.611 1,306,026 7.5363 -0.12%
2022-08-18 0 8.360 8.360 8.380 8.260 8.450 1,156,464 9,688,215 8.3774 7.566 7.566 7.584 7.476 7.648 1,277,810 7.5819 -0.48%
2022-08-17 0 8.400 8.350 8.400 8.140 8.400 2,258,846 18,716,480 8.2859 7.602 7.557 7.602 7.367 7.602 2,495,864 7.4990 2.56%
2022-08-16 0 8.190 8.160 8.200 8.100 8.290 2,001,500 16,357,535 8.1726 7.412 7.385 7.421 7.331 7.503 2,211,515 7.3965 -0.61%
2022-08-15 0 8.240 8.200 8.240 8.140 8.340 1,785,000 14,613,430 8.1868 7.457 7.421 7.457 7.367 7.548 1,972,298 7.4093 -0.24%
2022-08-12 0 8.260 8.260 8.280 8.200 8.360 1,734,000 14,348,300 8.2747 7.476 7.476 7.494 7.421 7.566 1,915,947 7.4889 -1.20%
2022-08-11 0 8.360 8.340 8.360 8.180 8.360 1,830,209 15,152,554 8.2791 7.566 7.548 7.566 7.403 7.566 2,022,251 7.4929 2.58%
2022-08-10 0 8.150 8.150 8.190 8.120 8.250 1,714,959 13,987,791 8.1563 7.376 7.376 7.412 7.349 7.467 1,894,908 7.3818 -1.33%
2022-08-09 0 8.260 8.220 8.260 8.110 8.260 1,699,109 13,966,119 8.2197 7.476 7.439 7.476 7.340 7.476 1,877,395 7.4391 1.10%
2022-08-08 0 8.170 8.140 8.170 8.060 8.240 1,848,000 15,070,420 8.1550 7.394 7.367 7.394 7.295 7.457 2,041,909 7.3806 0.12%
2022-08-05 0 8.160 8.140 8.160 8.100 8.350 1,152,034 9,422,610 8.1791 7.385 7.367 7.385 7.331 7.557 1,272,916 7.4024 -1.69%
2022-08-04 0 8.300 8.260 8.300 8.070 8.310 1,818,050 14,984,936 8.2423 7.512 7.476 7.512 7.304 7.521 2,008,816 7.4596 1.10%
2022-08-03 0 8.210 8.170 8.210 8.150 8.400 1,789,766 14,751,108 8.2419 7.430 7.394 7.430 7.376 7.602 1,977,564 7.4592 -1.08%
2022-08-02 0 8.300 8.240 8.300 8.100 8.360 2,574,000 21,184,840 8.2303 7.512 7.457 7.512 7.331 7.566 2,844,087 7.4487 -2.12%
2022-08-01 0 8.480 8.460 8.480 8.380 8.660 1,962,628 16,630,300 8.4735 7.675 7.657 7.675 7.584 7.838 2,168,564 7.6688 -1.17%
2022-07-29 0 8.580 8.570 8.580 8.500 8.880 2,117,222 18,265,550 8.6271 7.765 7.756 7.765 7.693 8.037 2,339,380 7.8079 -3.38%
2022-07-28 0 8.880 8.870 8.880 8.520 8.880 6,777,985 59,261,661 8.7433 8.037 8.028 8.037 7.711 8.037 7,489,191 7.9130 4.47%
2022-07-27 0 8.500 8.500 8.510 8.270 8.500 1,272,230 10,702,550 8.4124 7.693 7.693 7.702 7.485 7.693 1,405,724 7.6136 1.80%
2022-07-26 0 8.350 8.330 8.370 8.190 8.370 717,933 5,971,033 8.3170 7.557 7.539 7.575 7.412 7.575 793,265 7.5272 0.72%
2022-07-25 0 8.290 8.240 8.290 8.130 8.350 916,802 7,551,595 8.2369 7.503 7.457 7.503 7.358 7.557 1,013,001 7.4547 0.61%
2022-07-22 0 8.240 8.240 8.250 8.150 8.380 1,044,865 8,625,068 8.2547 7.457 7.457 7.467 7.376 7.584 1,154,501 7.4708 -0.84%
2022-07-21 0 8.310 8.260 8.310 8.070 8.340 3,507,657 28,850,749 8.2251 7.521 7.476 7.521 7.304 7.548 3,875,711 7.4440 1.96%
2022-07-20 0 8.150 8.130 8.150 8.100 8.290 1,708,447 13,892,249 8.1315 7.376 7.358 7.376 7.331 7.503 1,887,712 7.3593 0.37%
2022-07-19 0 8.120 8.110 8.120 8.060 8.300 1,860,537 15,164,905 8.1508 7.349 7.340 7.349 7.295 7.512 2,055,761 7.3768 -2.17%
2022-07-18 0 8.300 8.270 8.300 8.210 8.340 1,839,236 15,168,532 8.2472 7.512 7.485 7.512 7.430 7.548 2,032,225 7.4640 1.47%
2022-07-15 0 8.180 8.180 8.190 8.030 8.250 1,758,667 14,399,529 8.1878 7.403 7.403 7.412 7.267 7.467 1,943,202 7.4102 -1.68%
2022-07-14 0 8.320 8.290 8.320 8.150 8.320 1,878,777 15,476,995 8.2378 7.530 7.503 7.530 7.376 7.530 2,075,915 7.4555 0.12%
2022-07-13 0 8.310 8.300 8.310 8.170 8.330 1,497,816 12,360,335 8.2522 7.521 7.512 7.521 7.394 7.539 1,654,980 7.4686 -0.24%
2022-07-12 0 8.330 8.290 8.330 8.190 8.390 1,825,811 15,145,858 8.2954 7.539 7.503 7.539 7.412 7.593 2,017,391 7.5076 0.24%
2022-07-11 0 8.310 8.250 8.310 8.190 8.480 1,927,397 16,001,345 8.3020 7.521 7.467 7.521 7.412 7.675 2,129,637 7.5137 -1.77%
2022-07-08 0 8.460 8.450 8.460 8.260 8.600 1,781,778 15,042,155 8.4422 7.657 7.648 7.657 7.476 7.783 1,968,738 7.6405 1.56%
2022-07-07 0 8.330 8.290 8.330 8.120 8.330 2,041,621 16,874,783 8.2654 7.539 7.503 7.539 7.349 7.539 2,255,846 7.4805 0.48%
2022-07-06 0 8.290 8.270 8.290 8.150 8.330 2,299,185 18,988,974 8.2590 7.503 7.485 7.503 7.376 7.539 2,540,436 7.4747 0.48%
2022-07-05 0 8.250 8.240 8.250 8.170 8.340 810,875 6,692,167 8.2530 7.467 7.457 7.467 7.394 7.548 895,959 7.4693 -0.60%
2022-07-04 0 8.300 8.260 8.300 8.180 8.400 1,820,325 15,054,342 8.2701 7.512 7.476 7.512 7.403 7.602 2,011,330 7.4848 -0.48%
2022-06-30 0 8.340 8.330 8.340 8.300 8.470 4,496,026 37,570,306 8.3563 7.548 7.539 7.548 7.512 7.666 4,967,789 7.5628 0.12%
2022-06-29 0 8.330 8.320 8.330 8.250 8.470 1,825,919 15,217,508 8.3342 7.539 7.530 7.539 7.467 7.666 2,017,511 7.5427 -0.60%
2022-06-28 0 8.380 8.350 8.380 8.150 8.440 3,462,397 28,885,025 8.3425 7.584 7.557 7.584 7.376 7.639 3,825,702 7.5503 2.20%
2022-06-27 0 8.200 8.190 8.200 7.620 8.200 4,512,614 36,279,979 8.0397 7.421 7.412 7.421 6.896 7.421 4,986,117 7.2762 7.47%
2022-06-24 0 7.630 7.610 7.630 7.500 7.680 1,046,564 7,943,355 7.5899 6.905 6.887 6.905 6.788 6.951 1,156,379 6.8692 0.26%
2022-06-23 0 7.610 7.610 7.640 7.570 7.720 1,017,056 7,768,573 7.6383 6.887 6.887 6.914 6.851 6.987 1,123,775 6.9129 0.40%
2022-06-22 0 7.580 7.550 7.580 7.470 7.680 1,726,418 13,004,430 7.5326 6.860 6.833 6.860 6.761 6.951 1,907,569 6.8173 0.13%
2022-06-21 0 7.570 7.550 7.570 7.540 7.790 1,678,821 12,882,193 7.6734 6.851 6.833 6.851 6.824 7.050 1,854,978 6.9447 -1.56%
2022-06-20 0 7.690 7.660 7.690 7.450 7.710 1,217,842 9,281,537 7.6213 6.960 6.933 6.960 6.743 6.978 1,345,629 6.8975 2.81%
2022-06-17 0 7.480 7.480 7.500 7.390 7.620 2,459,158 18,493,644 7.5203 6.770 6.770 6.788 6.688 6.896 2,717,195 6.8062 -0.80%
2022-06-16 0 7.540 7.540 7.560 7.520 7.920 2,387,155 18,349,776 7.6869 6.824 6.824 6.842 6.806 7.168 2,637,636 6.9569 -4.44%
2022-06-15 0 7.890 7.880 7.890 7.710 7.910 2,327,073 18,201,603 7.8217 7.141 7.132 7.141 6.978 7.159 2,571,250 7.0789 2.33%
2022-06-14 0 7.710 7.700 7.710 7.620 7.810 1,361,747 10,478,116 7.6946 6.978 6.969 6.978 6.896 7.068 1,504,634 6.9639 -0.90%
2022-06-13 0 7.780 7.780 7.810 7.570 7.840 1,790,057 13,879,911 7.7539 7.041 7.041 7.068 6.851 7.095 1,977,886 7.0175 0.91%
2022-06-10 0 7.710 7.690 7.710 7.600 7.720 1,938,643 14,842,286 7.6560 6.978 6.960 6.978 6.878 6.987 2,142,063 6.9290 -0.13%
2022-06-09 0 7.720 7.700 7.720 7.650 7.800 1,176,323 9,070,845 7.7112 6.987 6.969 6.987 6.924 7.059 1,299,753 6.9789 -0.52%
2022-06-08 0 7.760 7.730 7.760 7.650 7.860 1,711,804 13,314,886 7.7783 7.023 6.996 7.023 6.924 7.114 1,891,422 7.0396 0.65%
2022-06-07 0 7.710 7.700 7.710 7.690 7.880 1,858,707 14,382,007 7.7376 6.978 6.969 6.978 6.960 7.132 2,053,739 7.0028 -2.53%
2022-06-06 0 7.910 7.830 7.910 7.480 7.910 1,621,027 12,532,106 7.7310 7.159 7.086 7.159 6.770 7.159 1,791,120 6.9968 3.94%
2022-06-02 0 7.760 7.710 7.760 7.660 7.800 2,189,349 16,903,855 7.7210 6.887 6.843 6.887 6.799 6.923 2,466,757 6.8527 0.13%
2022-06-01 0 7.750 7.690 7.750 7.620 7.960 1,812,565 14,046,702 7.7496 6.878 6.825 6.878 6.763 7.065 2,042,231 6.8781 -1.90%
2022-05-31 0 7.900 7.900 7.910 7.570 7.900 4,657,741 36,566,354 7.8507 7.012 7.012 7.020 6.719 7.012 5,247,914 6.9678 2.86%
2022-05-30 0 7.680 7.620 7.680 7.530 7.710 1,279,764 9,791,894 7.6513 6.816 6.763 6.816 6.683 6.843 1,441,920 6.7909 1.86%
2022-05-27 0 7.540 7.530 7.540 7.430 7.750 665,001 4,987,447 7.4999 6.692 6.683 6.692 6.594 6.878 749,262 6.6565 0.53%
2022-05-26 0 7.500 7.490 7.500 7.400 7.590 626,630 4,673,904 7.4588 6.657 6.648 6.657 6.568 6.736 706,029 6.6200 0.54%
2022-05-25 0 7.460 7.450 7.460 7.270 7.520 2,711,847 20,059,879 7.3971 6.621 6.612 6.621 6.452 6.674 3,055,460 6.5653 0.54%
2022-05-24 0 7.420 7.400 7.420 7.120 7.630 1,776,662 13,220,508 7.4412 6.586 6.568 6.586 6.319 6.772 2,001,779 6.6044 -0.93%
2022-05-23 0 7.490 7.490 7.500 7.380 7.660 1,742,762 13,051,101 7.4887 6.648 6.648 6.657 6.550 6.799 1,963,584 6.6466 -0.66%
2022-05-20 0 7.540 7.530 7.540 7.370 7.570 939,963 7,064,916 7.5162 6.692 6.683 6.692 6.541 6.719 1,059,064 6.6709 -0.26%
2022-05-19 0 7.560 7.560 7.580 7.420 7.590 2,244,387 16,856,449 7.5105 6.710 6.710 6.728 6.586 6.736 2,528,769 6.6659 -0.13%
2022-05-18 0 7.570 7.540 7.570 7.280 7.600 1,875,956 14,109,077 7.5210 6.719 6.692 6.719 6.461 6.745 2,113,655 6.6752 1.20%
2022-05-17 0 7.480 7.480 7.490 7.110 7.520 2,087,435 15,489,437 7.4203 6.639 6.639 6.648 6.310 6.674 2,351,930 6.5858 1.91%
2022-05-16 0 7.340 7.340 7.350 7.200 7.480 1,847,545 13,483,693 7.2982 6.515 6.515 6.523 6.390 6.639 2,081,644 6.4774 -1.48%
2022-05-13 0 7.450 7.450 7.500 7.030 7.530 2,669,543 19,567,719 7.3300 6.612 6.612 6.657 6.239 6.683 3,007,795 6.5057 4.78%
2022-05-12 0 7.110 7.110 7.120 7.020 7.240 1,857,500 13,276,350 7.1474 6.310 6.310 6.319 6.231 6.426 2,092,860 6.3436 0.28%
2022-05-11 0 7.090 7.080 7.090 7.040 7.390 2,529,616 18,008,465 7.1191 6.293 6.284 6.293 6.248 6.559 2,850,139 6.3185 -0.84%
2022-05-10 0 7.150 7.140 7.150 6.850 7.190 1,956,545 13,827,478 7.0673 6.346 6.337 6.346 6.080 6.381 2,204,455 6.2725 0.56%
2022-05-06 0 7.110 7.110 7.150 7.060 7.300 3,129,804 22,447,133 7.1721 6.310 6.310 6.346 6.266 6.479 3,526,375 6.3655 -2.87%
2022-05-05 0 7.320 7.310 7.320 7.310 7.620 650,295 4,778,882 7.3488 6.497 6.488 6.497 6.488 6.763 732,693 6.5224 -1.35%
2022-05-04 0 7.420 7.400 7.420 7.290 7.440 919,248 6,786,808 7.3830 6.586 6.568 6.586 6.470 6.603 1,035,724 6.5527 -0.27%
2022-05-03 0 7.440 7.430 7.440 7.280 7.540 432,866 3,226,486 7.4538 6.603 6.594 6.603 6.461 6.692 487,714 6.6155 -0.67%
2022-04-29 0 7.490 7.470 7.490 7.190 7.580 1,171,062 8,645,603 7.3827 6.648 6.630 6.648 6.381 6.728 1,319,445 6.5525 1.35%
2022-04-28 0 7.390 7.380 7.390 7.240 7.450 1,947,504 14,301,490 7.3435 6.559 6.550 6.559 6.426 6.612 2,194,268 6.5177 0.68%
2022-04-27 0 7.340 7.300 7.340 7.050 7.350 1,172,846 8,511,702 7.2573 6.515 6.479 6.515 6.257 6.523 1,321,455 6.4412 2.09%
2022-04-26 0 7.190 7.180 7.190 7.110 7.330 2,640,757 19,093,902 7.2305 6.381 6.373 6.381 6.310 6.506 2,975,362 6.4173 -1.10%
2022-04-25 0 7.270 7.260 7.270 7.170 7.510 2,356,607 17,366,876 7.3694 6.452 6.444 6.452 6.364 6.665 2,655,208 6.5407 -5.09%
2022-04-22 0 7.660 7.650 7.660 7.400 7.700 1,525,947 11,600,260 7.6020 6.799 6.790 6.799 6.568 6.834 1,719,297 6.7471 0.79%
2022-04-21 0 7.600 7.600 7.630 7.490 7.680 1,249,585 9,465,454 7.5749 6.745 6.745 6.772 6.648 6.816 1,407,917 6.7230 -0.52%
2022-04-20 0 7.640 7.630 7.640 7.510 7.980 2,210,463 16,814,757 7.6069 6.781 6.772 6.781 6.665 7.083 2,490,546 6.7514 -1.93%
2022-04-19 0 7.790 7.750 7.790 7.510 8.100 3,207,974 24,972,893 7.7846 6.914 6.878 6.914 6.665 7.189 3,614,450 6.9092 -3.11%
2022-04-14 0 8.040 8.020 8.040 7.950 8.110 1,831,973 14,693,845 8.0208 7.136 7.118 7.136 7.056 7.198 2,064,099 7.1188 -0.25%
2022-04-13 0 8.060 8.040 8.060 8.000 8.130 1,454,600 11,703,920 8.0461 7.154 7.136 7.154 7.100 7.216 1,638,909 7.1413 0.25%
2022-04-12 0 8.040 8.040 8.050 7.900 8.210 1,739,053 13,950,274 8.0218 7.136 7.136 7.145 7.012 7.287 1,959,405 7.1196 0.50%
2022-04-11 0 8.000 8.000 8.010 7.760 8.160 2,002,698 15,848,912 7.9138 7.100 7.100 7.109 6.887 7.242 2,256,456 7.0238 -2.08%
2022-04-08 0 8.170 8.150 8.170 7.900 8.170 1,925,241 15,502,191 8.0521 7.251 7.233 7.251 7.012 7.251 2,169,184 7.1466 1.74%
2022-04-07 0 8.030 8.030 8.040 8.010 8.250 1,853,726 14,993,584 8.0883 7.127 7.127 7.136 7.109 7.322 2,088,608 7.1787 -2.43%
2022-04-06 0 8.230 8.200 8.230 8.160 8.430 1,257,019 10,338,625 8.2247 7.304 7.278 7.304 7.242 7.482 1,416,293 7.2998 -1.32%
2022-04-04 0 8.340 8.280 8.340 8.150 8.380 721,012 5,962,869 8.2701 7.402 7.349 7.402 7.233 7.438 812,370 7.3401 1.71%
2022-04-01 0 8.200 8.160 8.200 7.980 8.200 1,239,795 10,062,844 8.1165 7.278 7.242 7.278 7.083 7.278 1,396,887 7.2038 0.24%
2022-03-31 0 8.180 8.180 8.190 7.990 8.400 2,233,195 18,198,365 8.1490 7.260 7.260 7.269 7.091 7.455 2,516,159 7.2326 -1.33%
2022-03-30 0 8.290 8.230 8.290 8.130 8.400 2,304,376 19,024,931 8.2560 7.358 7.304 7.358 7.216 7.455 2,596,359 7.3275 2.09%
2022-03-29 0 8.120 8.100 8.120 8.000 8.200 1,281,000 10,366,340 8.0924 7.207 7.189 7.207 7.100 7.278 1,443,313 7.1823 -1.58%
2022-03-28 0 8.250 8.220 8.250 7.960 8.290 1,313,000 10,760,230 8.1951 7.322 7.296 7.322 7.065 7.358 1,479,368 7.2735 -0.84%
2022-03-25 0 8.320 8.310 8.320 8.290 8.610 1,279,900 10,746,643 8.3965 7.384 7.375 7.384 7.358 7.642 1,442,074 7.4522 -2.69%
2022-03-24 0 8.550 8.520 8.550 8.400 8.650 1,370,000 11,680,120 8.5256 7.588 7.562 7.588 7.455 7.677 1,543,590 7.5669 0.23%
2022-03-23 0 8.530 8.520 8.530 8.330 8.650 4,433,290 37,824,484 8.5319 7.571 7.562 7.571 7.393 7.677 4,995,023 7.5724 1.43%
2022-03-22 0 8.410 8.400 8.410 8.180 8.430 2,133,000 17,802,882 8.3464 7.464 7.455 7.464 7.260 7.482 2,403,268 7.4078 2.69%
2022-03-21 0 8.190 8.170 8.190 8.100 8.600 2,561,693 21,350,062 8.3344 7.269 7.251 7.269 7.189 7.633 2,886,280 7.3971 -3.53%
2022-03-18 0 8.490 8.490 8.500 7.840 8.540 5,376,000 45,250,940 8.4172 7.535 7.535 7.544 6.958 7.580 6,057,182 7.4706 2.91%
2022-03-17 0 8.250 8.250 8.260 7.650 8.250 5,014,000 40,684,620 8.1142 7.322 7.322 7.331 6.790 7.322 5,649,314 7.2017 10.44%
2022-03-16 0 7.470 7.390 7.470 6.960 7.640 4,822,768 35,100,131 7.2780 6.630 6.559 6.630 6.177 6.781 5,433,851 6.4595 2.47%
2022-03-15 0 7.290 7.270 7.290 7.230 7.590 7,044,750 51,887,325 7.3654 6.470 6.452 6.470 6.417 6.736 7,937,376 6.5371 -7.13%
2022-03-14 0 7.850 7.650 7.850 7.510 7.900 2,581,051 19,819,543 7.6789 6.967 6.790 6.967 6.665 7.012 2,908,091 6.8153 1.16%
2022-03-11 0 7.760 7.750 7.760 7.610 7.870 2,037,514 15,742,818 7.7265 6.887 6.878 6.887 6.754 6.985 2,295,683 6.8576 -1.40%
2022-03-10 0 7.870 7.840 7.870 7.700 7.900 1,728,856 13,450,890 7.7802 6.985 6.958 6.985 6.834 7.012 1,947,916 6.9053 2.34%
2022-03-09 0 7.690 7.680 7.690 7.540 8.090 2,105,099 16,182,939 7.6875 6.825 6.816 6.825 6.692 7.180 2,371,832 6.8230 -4.59%
2022-03-08 0 8.060 8.020 8.060 7.950 8.110 5,213,426 41,739,011 8.0061 7.154 7.118 7.154 7.056 7.198 5,874,009 7.1057 0.00%
2022-03-07 0 8.060 8.030 8.060 7.890 8.490 2,424,949 19,575,447 8.0725 7.154 7.127 7.154 7.003 7.535 2,732,209 7.1647 -1.23%
2022-03-04 0 8.160 8.130 8.170 7.900 8.160 2,021,491 16,401,066 8.1134 7.242 7.216 7.251 7.012 7.242 2,277,630 7.2009 0.25%
2022-03-03 0 8.140 8.110 8.140 8.010 8.170 1,693,365 13,725,900 8.1057 7.225 7.198 7.225 7.109 7.251 1,907,928 7.1941 2.26%
2022-03-02 0 7.960 7.950 7.960 7.920 8.150 980,487 7,860,380 8.0168 7.065 7.056 7.065 7.029 7.233 1,104,723 7.1153 -1.97%
2022-03-01 0 8.120 8.110 8.120 8.020 8.250 1,081,414 8,774,718 8.1141 7.207 7.198 7.207 7.118 7.322 1,218,438 7.2016 0.50%
2022-02-28 0 8.080 8.070 8.080 7.980 8.110 1,373,198 11,055,130 8.0506 7.171 7.162 7.171 7.083 7.198 1,547,193 7.1453 0.75%
2022-02-25 0 8.020 8.010 8.020 7.800 8.060 2,869,835 22,829,197 7.9549 7.118 7.109 7.118 6.923 7.154 3,233,466 7.0603 1.39%
2022-02-24 0 7.910 7.890 7.910 7.840 8.250 2,291,540 18,224,666 7.9530 7.020 7.003 7.020 6.958 7.322 2,581,896 7.0586 -3.54%
2022-02-23 0 8.200 8.200 8.220 8.140 8.400 1,618,698 13,271,495 8.1989 7.278 7.278 7.296 7.225 7.455 1,823,800 7.2768 -1.20%
2022-02-22 0 8.300 8.280 8.300 8.020 8.340 1,564,000 12,823,930 8.1994 7.367 7.349 7.367 7.118 7.402 1,762,171 7.2773 -0.60%
2022-02-21 0 8.350 8.290 8.350 8.210 8.430 596,000 4,946,030 8.2987 7.411 7.358 7.411 7.287 7.482 671,518 7.3654 -0.12%
2022-02-18 0 8.360 8.340 8.360 8.300 8.540 515,000 4,294,760 8.3393 7.420 7.402 7.420 7.367 7.580 580,255 7.4015 -0.59%
2022-02-17 0 8.410 8.400 8.410 8.300 8.540 948,500 7,982,211 8.4156 7.464 7.455 7.464 7.367 7.580 1,068,683 7.4692 -1.29%
2022-02-16 0 8.520 8.500 8.520 8.330 8.540 935,216 7,948,209 8.4988 7.562 7.544 7.562 7.393 7.580 1,053,715 7.5430 2.04%
2022-02-15 0 8.350 8.350 8.360 8.260 8.500 1,441,000 12,041,775 8.3565 7.411 7.411 7.420 7.331 7.544 1,623,586 7.4168 0.97%
2022-02-14 0 8.270 8.250 8.270 8.070 8.360 1,454,000 11,894,260 8.1804 7.340 7.322 7.340 7.162 7.420 1,638,233 7.2604 -1.19%
2022-02-11 0 8.370 8.350 8.370 8.230 8.570 1,015,000 8,483,916 8.3585 7.429 7.411 7.429 7.304 7.606 1,143,609 7.4185 -0.83%
2022-02-10 0 8.440 8.420 8.440 8.300 8.440 1,253,810 10,524,373 8.3939 7.491 7.473 7.491 7.367 7.491 1,412,678 7.4499 1.69%
2022-02-09 0 8.300 8.280 8.300 8.150 8.500 1,707,000 14,067,590 8.2411 7.367 7.349 7.367 7.233 7.544 1,923,291 7.3143 -0.84%
2022-02-08 0 8.370 8.350 8.370 8.190 8.620 1,432,000 11,905,705 8.3140 7.429 7.411 7.429 7.269 7.651 1,613,446 7.3791 -0.95%
2022-02-07 0 8.450 8.450 8.460 8.420 8.820 2,074,340 17,847,987 8.6042 7.500 7.500 7.509 7.473 7.828 2,337,175 7.6366 -2.31%
2022-02-04 0 8.650 8.630 8.650 8.070 8.670 1,312,052 11,057,316 8.4275 7.677 7.659 7.677 7.162 7.695 1,478,299 7.4798 6.27%
2022-01-31 0 8.140 8.130 8.140 8.000 8.330 1,084,000 8,883,740 8.1953 7.225 7.216 7.225 7.100 7.393 1,221,351 7.2737 -1.81%
2022-01-28 0 8.290 8.280 8.290 8.070 8.320 2,879,300 23,724,484 8.2397 7.358 7.349 7.358 7.162 7.384 3,244,130 7.3130 0.61%
2022-01-27 0 8.240 8.220 8.240 7.980 8.430 2,813,000 22,839,352 8.1192 7.313 7.296 7.313 7.083 7.482 3,169,430 7.2061 -2.25%
2022-01-26 0 8.430 8.430 8.440 8.150 8.450 2,898,000 24,134,593 8.3280 7.482 7.482 7.491 7.233 7.500 3,265,200 7.3915 3.44%
2022-01-25 0 8.150 8.140 8.150 8.050 8.440 2,929,382 24,155,982 8.2461 7.233 7.225 7.233 7.145 7.491 3,300,558 7.3188 -1.81%
2022-01-24 0 8.300 8.280 8.300 8.100 8.440 3,320,366 27,510,391 8.2853 7.367 7.349 7.367 7.189 7.491 3,741,083 7.3536 1.34%
2022-01-21 0 8.190 8.160 8.190 7.770 8.190 4,392,000 35,275,757 8.0318 7.269 7.242 7.269 6.896 7.269 4,948,502 7.1286 5.81%
2022-01-20 0 7.740 7.690 7.740 7.500 7.740 2,378,000 18,074,908 7.6009 6.870 6.825 6.870 6.657 6.870 2,679,312 6.7461 0.39%
2022-01-19 0 7.710 7.700 7.710 7.450 7.720 2,104,722 16,068,229 7.6344 6.843 6.834 6.843 6.612 6.852 2,371,407 6.7758 1.05%
2022-01-18 0 7.630 7.610 7.630 7.550 7.800 2,281,194 17,427,367 7.6396 6.772 6.754 6.772 6.701 6.923 2,570,240 6.7804 -0.65%
2022-01-17 0 7.680 7.670 7.680 7.560 7.820 772,163 5,921,460 7.6687 6.816 6.807 6.816 6.710 6.941 870,002 6.8063 -0.13%
2022-01-14 0 7.690 7.670 7.690 7.610 7.860 847,000 6,542,380 7.7242 6.825 6.807 6.825 6.754 6.976 954,322 6.8555 -1.54%
2022-01-13 0 7.810 7.780 7.810 7.790 7.910 817,841 6,394,105 7.8183 6.932 6.905 6.932 6.914 7.020 921,468 6.9390 -0.38%
2022-01-12 0 7.840 7.820 7.840 7.810 7.950 1,002,694 7,892,655 7.8714 6.958 6.941 6.958 6.932 7.056 1,129,743 6.9862 0.90%
2022-01-11 0 7.770 7.760 7.770 7.520 7.880 3,294,000 25,676,900 7.7951 6.896 6.887 6.896 6.674 6.994 3,711,376 6.9184 2.24%
2022-01-10 0 7.600 7.590 7.600 7.010 7.670 3,117,202 23,555,517 7.5566 6.745 6.736 6.745 6.222 6.807 3,512,176 6.7068 3.54%
2022-01-07 0 7.340 7.310 7.340 7.230 7.370 2,563,377 18,702,559 7.2961 6.515 6.488 6.515 6.417 6.541 2,888,177 6.4756 0.14%
2022-01-06 0 7.330 7.300 7.330 7.150 7.500 3,471,078 25,169,637 7.2512 6.506 6.479 6.506 6.346 6.657 3,910,891 6.4358 0.69%
2022-01-05 0 7.280 7.240 7.280 7.210 7.540 3,122,500 22,874,394 7.3257 6.461 6.426 6.461 6.399 6.692 3,518,146 6.5018 -3.45%
2022-01-04 0 7.540 7.520 7.540 7.460 7.800 4,006,387 30,318,845 7.5676 6.692 6.674 6.692 6.621 6.923 4,514,028 6.7166 -3.21%
2022-01-03 0 7.790 7.760 7.800 7.660 7.860 405,000 3,131,330 7.7317 6.914 6.887 6.923 6.799 6.976 456,317 6.8622 3.32%
2021-12-31 0 7.540 7.540 7.650 7.400 8.000 4,255,000 32,013,335 7.5237 6.692 6.692 6.790 6.568 7.100 4,794,143 6.6776 -0.40%
2021-12-30 0 7.570 7.550 7.570 7.240 7.570 2,318,898 17,242,531 7.4357 6.719 6.701 6.719 6.426 6.719 2,612,721 6.5995 4.13%
2021-12-29 0 7.270 7.260 7.270 7.220 7.510 1,468,600 10,725,040 7.3029 6.452 6.444 6.452 6.408 6.665 1,654,683 6.4816 -2.68%
2021-12-28 0 7.470 7.470 7.480 7.140 7.500 4,173,000 30,691,805 7.3549 6.630 6.630 6.639 6.337 6.657 4,701,753 6.5277 0.27%
2021-12-24 0 7.450 7.430 7.450 7.370 7.540 1,670,101 12,446,472 7.4525 6.612 6.594 6.612 6.541 6.692 1,881,716 6.6144 2.48%
2021-12-23 0 7.270 7.250 7.270 7.230 7.350 3,028,143 22,054,716 7.2832 6.452 6.435 6.452 6.417 6.523 3,411,833 6.4642 -1.09%
2021-12-22 0 7.350 7.330 7.350 6.930 7.370 2,191,017 15,986,029 7.2962 6.523 6.506 6.523 6.151 6.541 2,468,636 6.4757 -0.54%
2021-12-21 0 7.390 7.370 7.390 7.210 7.430 2,018,356 14,740,577 7.3033 6.559 6.541 6.559 6.399 6.594 2,274,098 6.4819 0.41%
2021-12-20 0 7.360 7.340 7.360 7.330 7.600 1,634,000 12,109,530 7.4110 6.532 6.515 6.532 6.506 6.745 1,841,041 6.5775 -3.79%
2021-12-17 0 7.650 7.650 7.660 7.650 7.850 3,030,016 23,343,367 7.7040 6.790 6.790 6.799 6.790 6.967 3,413,943 6.8377 -2.30%
2021-12-16 0 7.830 7.830 7.840 7.620 7.920 2,811,126 22,015,794 7.8317 6.949 6.949 6.958 6.763 7.029 3,167,318 6.9509 1.56%
2021-12-15 0 7.710 7.700 7.710 7.680 7.880 2,787,080 21,640,577 7.7646 6.843 6.834 6.843 6.816 6.994 3,140,225 6.8914 -1.03%
2021-12-14 0 7.790 7.770 7.790 7.730 8.050 4,936,649 38,540,056 7.8069 6.914 6.896 6.914 6.861 7.145 5,562,162 6.9290 -2.38%
2021-12-13 0 7.980 7.970 7.980 7.920 8.150 2,721,777 21,867,151 8.0341 7.083 7.074 7.083 7.029 7.233 3,066,648 7.1306 -0.99%
2021-12-10 0 8.060 8.050 8.060 8.030 8.260 1,524,120 12,327,199 8.0881 7.154 7.145 7.154 7.127 7.331 1,717,238 7.1785 -1.47%
2021-12-09 0 8.180 8.180 8.200 8.150 8.280 530,562 4,348,682 8.1964 7.260 7.260 7.278 7.233 7.349 597,788 7.2746 0.86%
2021-12-08 0 8.110 8.110 8.140 8.030 8.260 1,489,000 12,115,099 8.1364 7.198 7.198 7.225 7.127 7.331 1,677,668 7.2214 -0.86%
2021-12-07 0 8.180 8.150 8.180 7.930 8.180 2,651,918 21,467,263 8.0950 7.260 7.233 7.260 7.038 7.260 2,987,937 7.1846 3.28%
2021-12-06 0 7.920 7.910 7.920 7.920 8.110 2,022,554 16,208,724 8.0140 7.029 7.020 7.029 7.029 7.198 2,278,828 7.1127 -3.41%
2021-12-03 0 8.200 8.170 8.200 7.980 8.250 3,946,944 32,239,880 8.1683 7.278 7.251 7.278 7.083 7.322 4,447,053 7.2497 1.11%
2021-12-02 0 8.110 8.100 8.110 8.000 8.180 1,391,787 11,259,130 8.0897 7.198 7.189 7.198 7.100 7.260 1,568,138 7.1799 0.12%
2021-12-01 0 8.100 8.100 8.130 7.960 8.280 2,708,878 22,134,503 8.1711 7.189 7.189 7.216 7.065 7.349 3,052,115 7.2522 -0.12%
2021-11-30 0 8.110 8.100 8.110 7.900 8.220 6,287,235 50,824,570 8.0838 7.198 7.189 7.198 7.012 7.296 7,083,878 7.1747 -0.25%
2021-11-29 0 8.130 8.120 8.140 7.600 8.200 3,632,821 29,423,086 8.0992 7.216 7.207 7.225 6.745 7.278 4,093,129 7.1884 2.65%
2021-11-26 0 7.920 7.910 7.920 7.830 8.030 2,014,000 15,969,720 7.9294 7.029 7.020 7.029 6.949 7.127 2,269,190 7.0376 -1.37%
2021-11-25 0 8.030 8.010 8.030 7.590 8.040 3,398,651 26,957,459 7.9318 7.127 7.109 7.127 6.736 7.136 3,829,287 7.0398 3.61%
2021-11-24 0 7.750 7.750 7.760 7.750 7.930 2,162,398 16,951,523 7.8392 6.878 6.878 6.887 6.878 7.038 2,436,391 6.9576 -2.88%
2021-11-23 0 7.980 7.970 7.980 7.520 8.060 2,801,000 22,387,776 7.9928 7.083 7.074 7.083 6.674 7.154 3,155,909 7.0939 0.88%
2021-11-22 0 7.910 7.900 7.910 7.830 8.120 2,652,989 21,022,713 7.9242 7.020 7.012 7.020 6.949 7.207 2,989,144 7.0330 -2.10%
2021-11-19 0 8.080 8.060 8.080 7.760 8.110 3,526,257 27,861,501 7.9012 7.171 7.154 7.171 6.887 7.198 3,973,062 7.0126 1.64%
2021-11-18 0 7.950 7.950 7.960 7.930 8.210 1,548,115 12,386,499 8.0010 7.056 7.056 7.065 7.038 7.287 1,744,274 7.1012 -3.75%
2021-11-17 0 8.260 8.250 8.260 8.110 8.300 1,742,887 14,357,877 8.2380 7.331 7.322 7.331 7.198 7.367 1,963,725 7.3116 -0.48%
2021-11-16 0 8.300 8.290 8.300 8.000 8.320 2,661,347 21,735,819 8.1672 7.367 7.358 7.367 7.100 7.384 2,998,561 7.2488 2.09%
2021-11-15 0 8.130 8.080 8.130 8.010 8.400 2,332,373 18,951,168 8.1253 7.216 7.171 7.216 7.109 7.455 2,627,903 7.2115 -0.97%
2021-11-12 0 8.210 8.190 8.210 8.140 8.660 3,477,036 28,633,079 8.2349 7.287 7.269 7.287 7.225 7.686 3,917,604 7.3088 -2.84%
2021-11-11 0 8.450 8.420 8.450 8.100 8.460 4,025,683 33,488,015 8.3186 7.500 7.473 7.500 7.189 7.509 4,535,769 7.3831 4.06%
2021-11-10 0 8.120 8.110 8.120 7.880 8.220 3,280,469 26,301,057 8.0175 7.207 7.198 7.207 6.994 7.296 3,696,131 7.1158 -0.73%
2021-11-09 0 8.180 8.160 8.200 8.050 8.300 3,475,129 28,342,822 8.1559 7.260 7.242 7.278 7.145 7.367 3,915,456 7.2387 0.37%
2021-11-08 0 8.150 8.140 8.150 8.020 8.360 4,437,000 36,087,391 8.1333 7.233 7.225 7.233 7.118 7.420 4,999,203 7.2186 0.25%
2021-11-05 0 8.130 8.130 8.150 8.100 8.420 2,111,426 17,403,693 8.2426 7.216 7.216 7.233 7.189 7.473 2,378,961 7.3157 -3.44%
2021-11-04 0 8.420 8.410 8.420 8.200 8.530 2,181,362 18,378,023 8.4250 7.473 7.464 7.473 7.278 7.571 2,457,758 7.4776 1.69%
2021-11-03 0 8.280 8.280 8.290 8.260 8.700 2,237,189 18,655,361 8.3388 7.349 7.349 7.358 7.331 7.722 2,520,659 7.4010 -1.55%
2021-11-02 0 8.410 8.400 8.410 8.220 8.920 5,639,620 48,083,927 8.5261 7.464 7.455 7.464 7.296 7.917 6,354,205 7.5673 -4.54%
2021-11-01 0 8.810 8.760 8.810 8.620 8.930 3,117,963 27,316,479 8.7610 7.819 7.775 7.819 7.651 7.926 3,513,034 7.7758 -1.23%
2021-10-29 0 8.920 8.910 8.920 8.700 9.000 2,668,563 23,707,139 8.8839 7.917 7.908 7.917 7.722 7.988 3,006,691 7.8848 0.68%
2021-10-28 0 8.860 8.850 8.860 8.760 9.200 3,579,918 31,786,295 8.8791 7.864 7.855 7.864 7.775 8.165 4,033,522 7.8805 -2.10%
2021-10-27 0 9.050 9.040 9.050 9.010 9.320 1,619,000 14,708,285 9.0848 8.032 8.023 8.032 7.997 8.272 1,824,140 8.0631 -2.90%
2021-10-26 0 9.320 9.300 9.320 9.180 9.390 1,700,403 15,764,155 9.2708 8.272 8.254 8.272 8.148 8.334 1,915,858 8.2282 -0.64%
2021-10-25 0 9.380 9.370 9.380 9.060 9.520 1,711,414 16,022,189 9.3620 8.325 8.316 8.325 8.041 8.449 1,928,264 8.3091 0.00%
2021-10-22 0 9.380 9.380 9.390 9.210 9.420 1,129,188 10,516,591 9.3134 8.325 8.325 8.334 8.174 8.361 1,272,265 8.2660 0.00%
2021-10-21 0 9.380 9.350 9.380 9.280 9.850 4,980,358 46,881,598 9.4133 8.325 8.299 8.325 8.236 8.742 5,611,409 8.3547 -3.50%
2021-10-20 0 9.720 9.690 9.720 9.480 9.810 2,210,449 21,322,047 9.6460 8.627 8.600 8.627 8.414 8.707 2,490,531 8.5612 0.10%
2021-10-19 0 9.710 9.690 9.710 9.450 9.710 1,762,592 16,940,578 9.6112 8.618 8.600 8.618 8.387 8.618 1,985,927 8.5303 2.86%
2021-10-18 0 9.440 9.430 9.440 9.300 9.520 1,261,583 11,849,293 9.3924 8.378 8.370 8.378 8.254 8.449 1,421,436 8.3361 0.64%
2021-10-15 0 9.380 9.380 9.390 9.170 9.450 2,261,000 21,075,050 9.3211 8.325 8.325 8.334 8.139 8.387 2,547,487 8.2729 1.08%
2021-10-12 0 9.280 9.270 9.290 9.150 9.480 3,935,354 36,527,416 9.2819 8.236 8.228 8.245 8.121 8.414 4,433,995 8.2380 -0.75%
2021-10-11 0 9.350 9.330 9.350 9.130 9.590 2,876,100 26,734,937 9.2956 8.299 8.281 8.299 8.103 8.512 3,240,525 8.2502 0.54%
2021-10-08 0 9.300 9.290 9.300 9.050 9.390 2,736,390 25,304,641 9.2475 8.254 8.245 8.254 8.032 8.334 3,083,113 8.2075 0.98%
2021-10-07 0 9.210 9.210 9.240 8.930 9.300 2,373,000 21,622,370 9.1118 8.174 8.174 8.201 7.926 8.254 2,673,678 8.0871 2.68%
2021-10-06 0 8.970 8.960 8.970 8.790 9.090 1,750,684 15,634,926 8.9308 7.961 7.952 7.961 7.801 8.068 1,972,510 7.9264 -1.32%
2021-10-05 0 9.090 9.090 9.100 8.740 9.170 1,567,449 14,053,513 8.9659 8.068 8.068 8.077 7.757 8.139 1,766,057 7.9576 0.00%
2021-10-04 0 9.090 9.060 9.090 8.980 9.230 1,986,927 18,035,019 9.0768 8.068 8.041 8.068 7.970 8.192 2,238,687 8.0561 -1.41%
2021-09-30 0 9.220 9.220 9.230 9.120 9.380 7,579,200 69,863,979 9.2179 8.183 8.183 8.192 8.094 8.325 8,539,545 8.1812 -1.18%
2021-09-29 0 9.330 9.300 9.330 9.210 9.570 1,947,100 18,139,952 9.3164 8.281 8.254 8.281 8.174 8.494 2,193,813 8.2687 -1.79%
2021-09-28 0 9.500 9.500 9.510 9.040 9.700 6,434,000 60,936,010 9.4709 8.432 8.432 8.441 8.023 8.609 7,249,239 8.4058 3.94%
2021-09-27 0 9.140 9.130 9.140 8.910 9.730 10,738,568 98,603,492 9.1822 8.112 8.103 8.112 7.908 8.636 12,099,231 8.1496 -3.59%
2021-09-24 0 9.480 9.470 9.480 9.350 9.970 5,686,000 54,111,225 9.5166 8.414 8.405 8.414 8.299 8.849 6,406,462 8.4464 -3.07%
2021-09-23 0 9.780 9.770 9.780 9.580 9.830 5,147,000 49,879,380 9.6910 8.680 8.671 8.680 8.503 8.725 5,799,166 8.6011 1.56%
2021-09-21 0 9.630 9.630 9.660 9.380 9.810 1,474,000 14,094,161 9.5618 8.547 8.547 8.574 8.325 8.707 1,660,768 8.4865 -0.41%
2021-09-20 0 9.670 9.650 9.670 9.200 9.860 4,618,500 44,079,429 9.5441 8.583 8.565 8.583 8.165 8.751 5,203,701 8.4708 -1.73%
2021-09-17 0 9.840 9.830 9.840 9.760 10.04 3,282,000 32,275,640 9.8341 8.733 8.725 8.733 8.662 8.911 3,697,856 8.7282 -1.50%
2021-09-16 0 9.990 9.970 9.990 9.590 10.22 4,040,500 39,855,861 9.8641 8.867 8.849 8.867 8.512 9.071 4,552,464 8.7548 -0.10%
2021-09-15 0 10.00 10.00 10.02 9.940 10.16 1,913,568 19,174,708 10.020 8.875 8.875 8.893 8.822 9.017 2,156,032 8.8935 -0.79%
2021-09-14 0 10.08 10.04 10.08 9.940 10.24 2,849,843 28,773,090 10.096 8.946 8.911 8.946 8.822 9.088 3,210,941 8.9610 -1.18%
2021-09-13 0 10.20 10.18 10.20 9.960 10.24 5,064,029 51,251,272 10.121 9.053 9.035 9.053 8.840 9.088 5,705,682 8.9825 -0.58%
2021-09-10 0 10.26 10.26 10.28 10.12 10.50 5,583,121 57,259,981 10.256 9.106 9.106 9.124 8.982 9.319 6,290,547 9.1025 -2.47%
2021-09-09 0 10.52 10.50 10.52 10.28 10.80 7,364,751 77,810,847 10.565 9.337 9.319 9.337 9.124 9.585 8,297,924 9.3771 1.35%
2021-09-08 0 10.38 10.34 10.38 10.14 10.52 3,783,961 38,984,421 10.303 9.213 9.177 9.213 9.000 9.337 4,263,419 9.1439 -1.33%
2021-09-07 0 10.52 10.50 10.52 10.36 10.80 4,756,564 50,270,050 10.569 9.337 9.319 9.337 9.195 9.585 5,359,259 9.3800 -1.50%
2021-09-06 0 10.68 10.66 10.68 10.12 10.80 9,892,765 104,653,319 10.579 9.479 9.461 9.479 8.982 9.585 11,146,258 9.3891 1.71%
2021-09-03 0 10.50 10.48 10.50 10.18 10.56 6,901,702 71,624,834 10.378 9.319 9.301 9.319 9.035 9.372 7,776,203 9.2108 0.96%
2021-09-02 0 10.40 10.38 10.40 9.870 10.50 12,641,040 129,700,373 10.260 9.230 9.213 9.230 8.760 9.319 14,242,761 9.1064 5.37%
2021-09-01 0 9.870 9.860 9.870 9.240 9.930 10,024,757 96,922,252 9.6683 8.760 8.751 8.760 8.201 8.813 11,294,974 8.5810 -1.30%
2021-08-31 0 10.00 10.00 10.02 9.530 10.00 6,027,802 59,477,947 9.8673 8.875 8.875 8.893 8.458 8.875 6,791,573 8.7576 1.83%
2021-08-30 0 9.820 9.790 9.820 9.490 9.870 3,871,016 37,744,547 9.7506 8.716 8.689 8.716 8.423 8.760 4,361,505 8.6540 2.83%
2021-08-27 0 9.550 9.550 9.560 9.170 9.730 3,657,918 34,833,075 9.5227 8.476 8.476 8.485 8.139 8.636 4,121,405 8.4517 0.74%
2021-08-26 0 9.480 9.440 9.480 9.320 9.850 2,830,000 26,915,040 9.5106 8.414 8.378 8.414 8.272 8.742 3,188,584 8.4411 -1.96%
2021-08-25 0 9.670 9.660 9.670 9.400 9.770 2,679,500 25,808,020 9.6317 8.583 8.574 8.583 8.343 8.671 3,019,014 8.5485 1.90%
2021-08-24 0 9.490 9.480 9.490 9.340 9.770 3,528,000 33,617,120 9.5287 8.423 8.414 8.423 8.290 8.671 3,975,026 8.4571 -0.11%
2021-08-23 0 9.500 9.500 9.520 9.250 9.540 1,756,715 16,602,453 9.4509 8.432 8.432 8.449 8.210 8.467 1,979,305 8.3880 3.26%
2021-08-20 0 9.200 9.190 9.200 8.900 9.790 4,378,026 40,572,088 9.2672 8.165 8.157 8.165 7.899 8.689 4,932,757 8.2250 -4.27%
2021-08-19 0 9.610 9.600 9.610 9.440 9.800 2,288,161 22,022,612 9.6246 8.529 8.520 8.529 8.378 8.698 2,578,089 8.5422 -0.10%
2021-08-18 0 9.620 9.620 9.630 9.230 9.670 9,267,500 87,663,650 9.4593 8.538 8.538 8.547 8.192 8.583 10,441,766 8.3955 0.21%
2021-08-17 0 9.600 9.590 9.600 9.280 9.980 4,624,500 44,294,597 9.5782 8.520 8.512 8.520 8.236 8.858 5,210,461 8.5011 -2.04%
2021-08-16 0 9.800 9.780 9.800 9.660 10.16 4,352,000 42,822,210 9.8397 8.698 8.680 8.698 8.574 9.017 4,903,433 8.7331 -1.11%
2021-08-13 0 9.910 9.900 9.910 9.860 10.22 3,721,770 37,270,817 10.014 8.796 8.787 8.796 8.751 9.071 4,193,348 8.8881 -2.27%
2021-08-12 0 10.14 10.14 10.16 9.920 10.26 7,592,350 76,609,395 10.090 9.000 9.000 9.017 8.804 9.106 8,554,362 8.9556 0.40%
2021-08-11 0 10.10 10.04 10.10 9.750 10.34 14,257,000 143,799,070 10.086 8.964 8.911 8.964 8.654 9.177 16,063,476 8.9519 2.85%
2021-08-10 0 9.820 9.810 9.820 9.580 9.900 8,194,000 80,019,123 9.7656 8.716 8.707 8.716 8.503 8.787 9,232,245 8.6674 2.51%
2021-08-09 0 9.580 9.570 9.580 9.160 9.750 8,170,398 77,246,193 9.4544 8.503 8.494 8.503 8.130 8.654 9,205,653 8.3912 3.23%
2021-08-06 0 9.280 9.270 9.280 8.840 9.400 8,787,898 81,061,442 9.2242 8.236 8.228 8.236 7.846 8.343 9,901,395 8.1869 3.46%
2021-08-05 0 8.970 8.970 8.980 8.860 9.440 3,784,544 34,227,490 9.0440 7.961 7.961 7.970 7.864 8.378 4,264,076 8.0269 -2.71%
2021-08-04 0 9.220 9.190 9.220 9.000 9.440 6,481,000 59,827,990 9.2313 8.183 8.157 8.183 7.988 8.378 7,302,195 8.1932 0.99%
2021-08-03 0 9.130 9.100 9.130 8.910 9.450 7,871,000 71,591,600 9.0956 8.103 8.077 8.103 7.908 8.387 8,868,319 8.0727 -1.40%
2021-08-02 0 9.260 9.170 9.260 8.370 9.350 14,659,506 131,651,819 8.9806 8.219 8.139 8.219 7.429 8.299 16,516,983 7.9707 8.56%
2021-07-30 0 8.530 8.530 8.540 8.390 8.880 4,948,755 42,435,605 8.5750 7.571 7.571 7.580 7.446 7.881 5,575,802 7.6107 -1.61%
2021-07-29 0 8.670 8.600 8.670 7.700 8.770 16,369,164 137,582,864 8.4050 7.695 7.633 7.695 6.834 7.784 18,443,268 7.4598 14.53%
2021-07-28 0 7.570 7.560 7.570 7.200 7.750 7,425,998 55,787,928 7.5125 6.719 6.710 6.719 6.390 6.878 8,366,931 6.6677 0.93%
2021-07-27 0 7.500 7.450 7.500 7.390 8.090 11,830,372 90,588,898 7.6573 6.657 6.612 6.657 6.559 7.180 13,329,375 6.7962 -1.96%
2021-07-26 0 7.650 7.630 7.650 7.580 8.000 6,043,500 46,539,760 7.7008 6.790 6.772 6.790 6.728 7.100 6,809,260 6.8348 -4.97%
2021-07-23 0 8.050 8.010 8.050 7.980 8.250 10,809,000 87,666,930 8.1105 7.145 7.109 7.145 7.083 7.322 12,178,587 7.1984 0.00%
2021-07-22 0 8.050 8.040 8.050 7.880 8.150 4,930,439 39,672,985 8.0465 7.145 7.136 7.145 6.994 7.233 5,555,165 7.1416 1.64%
2021-07-21 0 7.920 7.910 7.920 7.790 8.200 7,164,490 57,229,335 7.9879 7.029 7.020 7.029 6.914 7.278 8,072,288 7.0896 1.54%
2021-07-20 0 7.800 7.720 7.800 7.570 7.870 4,805,323 37,052,268 7.7107 6.923 6.852 6.923 6.719 6.985 5,414,196 6.8435 -0.89%
2021-07-19 0 7.870 7.850 7.870 7.700 8.050 4,069,000 31,844,092 7.8260 6.985 6.967 6.985 6.834 7.145 4,584,575 6.9459 0.51%
2021-07-16 0 7.830 7.810 7.830 7.700 7.850 3,750,021 29,274,015 7.8064 6.949 6.932 6.949 6.834 6.967 4,225,179 6.9285 3.30%
2021-07-15 0 7.580 7.580 7.600 7.570 7.740 2,077,131 15,843,623 7.6276 6.728 6.728 6.745 6.719 6.870 2,340,320 6.7699 0.13%
2021-07-14 0 7.570 7.560 7.570 7.510 7.810 2,845,700 21,584,656 7.5850 6.719 6.710 6.719 6.665 6.932 3,206,273 6.7320 -2.82%
2021-07-13 0 7.790 7.770 7.790 7.690 7.900 1,387,675 10,803,048 7.7850 6.914 6.896 6.914 6.825 7.012 1,563,505 6.9095 0.52%
2021-07-12 0 7.750 7.740 7.750 7.710 8.110 1,736,159 13,531,846 7.7941 6.878 6.870 6.878 6.843 7.198 1,956,144 6.9176 -1.02%
2021-07-09 0 7.830 7.800 7.830 7.480 7.880 7,138,668 55,252,535 7.7399 6.949 6.923 6.949 6.639 6.994 8,043,194 6.8695 2.89%
2021-07-08 0 7.610 7.600 7.610 7.520 7.920 5,525,000 42,102,180 7.6203 6.754 6.745 6.754 6.674 7.029 6,225,062 6.7633 -1.93%
2021-07-07 0 7.760 7.760 7.770 7.600 7.950 5,073,300 39,174,677 7.7217 6.887 6.887 6.896 6.745 7.056 5,716,128 6.8534 -1.65%
2021-07-06 0 7.890 7.880 7.890 7.860 8.090 2,804,980 22,295,033 7.9484 7.003 6.994 7.003 6.976 7.180 3,160,393 7.0545 -1.74%
2021-07-05 0 8.030 8.030 8.040 7.960 8.310 3,980,000 32,378,690 8.1353 7.127 7.127 7.136 7.065 7.375 4,484,298 7.2205 0.88%
2021-07-02 0 7.960 7.940 7.960 7.810 8.090 6,949,748 54,870,588 7.8953 7.065 7.047 7.065 6.932 7.180 7,830,337 7.0074 1.14%
2021-06-30 0 7.870 7.860 7.870 7.700 8.200 16,623,278 130,974,891 7.8790 6.985 6.976 6.985 6.834 7.278 18,729,580 6.9929 -3.67%
2021-06-29 0 8.170 8.160 8.170 7.940 8.390 5,161,792 42,272,162 8.1894 7.251 7.242 7.251 7.047 7.446 5,815,832 7.2685 -2.74%
2021-06-28 0 8.400 8.380 8.400 8.360 8.550 2,821,618 23,774,863 8.4260 7.455 7.438 7.455 7.420 7.588 3,179,140 7.4784 -0.71%
2021-06-25 0 8.460 8.460 8.470 8.260 8.580 6,561,592 55,260,715 8.4218 7.509 7.509 7.517 7.331 7.615 7,392,998 7.4747 1.32%
2021-06-24 0 8.350 8.350 8.360 8.250 8.580 3,722,709 31,129,392 8.3620 7.411 7.411 7.420 7.322 7.615 4,194,406 7.4216 -0.24%
2021-06-23 0 8.370 8.330 8.370 8.240 8.600 13,396,000 112,597,760 8.4053 7.429 7.393 7.429 7.313 7.633 15,093,380 7.4601 -1.76%
2021-06-22 0 8.520 8.520 8.560 8.500 8.710 5,436,285 46,742,248 8.5982 7.562 7.562 7.597 7.544 7.730 6,125,106 7.6313 0.12%
2021-06-21 0 8.510 8.500 8.510 8.410 8.780 4,697,457 40,314,912 8.5823 7.553 7.544 7.553 7.464 7.793 5,292,662 7.6171 -2.52%
2021-06-18 0 8.730 8.730 8.740 8.300 8.740 4,751,734 40,803,759 8.5871 7.748 7.748 7.757 7.367 7.757 5,353,817 7.6214 4.55%
2021-06-17 0 8.350 8.290 8.350 8.220 8.440 3,519,910 29,219,846 8.3013 7.411 7.358 7.411 7.296 7.491 3,965,911 7.3678 0.24%
2021-06-16 0 8.330 8.310 8.330 8.300 8.710 4,692,000 39,245,590 8.3644 7.393 7.375 7.393 7.367 7.730 5,286,514 7.4237 -2.00%
2021-06-15 0 8.500 8.480 8.500 8.500 9.140 8,922,833 77,441,876 8.6791 7.544 7.526 7.544 7.544 8.112 10,053,427 7.7030 -7.00%
2021-06-11 0 9.140 9.130 9.140 8.800 9.200 5,051,034 45,663,691 9.0405 8.112 8.103 8.112 7.810 8.165 5,691,040 8.0238 2.58%
2021-06-10 0 8.910 8.900 8.910 8.800 9.010 3,117,596 27,664,443 8.8736 7.908 7.899 7.908 7.810 7.997 3,512,620 7.8757 -0.11%
2021-06-09 0 8.920 8.900 8.920 8.850 9.190 4,197,278 37,556,534 8.9478 7.917 7.899 7.917 7.855 8.157 4,729,107 7.9416 0.34%
2021-06-08 0 8.890 8.870 8.890 8.690 9.080 4,004,253 35,362,574 8.8313 7.890 7.872 7.890 7.713 8.059 4,511,624 7.8381 0.23%
2021-06-07 0 8.870 8.840 8.870 8.590 8.980 3,144,226 27,726,456 8.8182 7.872 7.846 7.872 7.624 7.970 3,542,625 7.8265 1.95%
2021-06-04 0 8.700 8.700 8.710 8.540 8.860 5,296,000 46,111,470 8.7068 7.722 7.722 7.730 7.580 7.864 5,967,046 7.7277 0.81%
2021-06-03 0 8.630 8.630 8.640 8.530 8.970 3,949,474 34,198,690 8.6590 7.659 7.659 7.668 7.571 7.961 4,449,904 7.6853 -1.26%
2021-06-02 0 8.740 8.730 8.740 8.700 8.900 3,366,196 29,567,752 8.7837 7.757 7.748 7.757 7.722 7.899 3,792,720 7.7959 0.69%
2021-06-01 0 8.680 8.680 8.710 8.390 8.780 4,446,000 38,246,906 8.6025 7.704 7.704 7.730 7.446 7.793 5,009,344 7.6351 0.81%
2021-05-31 0 8.610 8.600 8.610 8.400 8.790 5,155,500 44,085,220 8.5511 7.642 7.633 7.642 7.455 7.801 5,808,743 7.5895 -0.46%
2021-05-28 0 8.650 8.640 8.650 8.490 9.200 22,577,796 202,116,652 8.9520 7.677 7.668 7.677 7.535 8.165 25,438,584 7.9453 -6.39%
2021-05-27 0 9.240 9.230 9.240 9.070 9.570 76,254,718 706,845,917 9.2695 8.201 8.192 8.201 8.050 8.494 85,916,801 8.2271 -2.01%
2021-05-26 0 9.580 9.570 9.580 9.330 9.810 13,012,295 126,014,999 9.6843 8.370 8.361 8.370 8.151 8.570 14,894,266 8.4606 3.23%
2021-05-25 0 9.280 9.280 9.290 8.920 9.300 9,483,000 86,781,034 9.1512 8.107 8.107 8.116 7.793 8.125 10,854,528 7.9949 2.65%
2021-05-24 0 9.040 9.030 9.040 8.690 9.070 8,169,000 72,857,477 8.9188 7.898 7.889 7.898 7.592 7.924 9,350,484 7.7918 0.78%
2021-05-21 0 8.970 8.950 8.970 8.720 9.030 7,478,200 66,834,387 8.9372 7.837 7.819 7.837 7.618 7.889 8,559,773 7.8080 1.13%
2021-05-20 0 8.870 8.860 8.870 8.680 9.030 8,597,000 75,853,098 8.8232 7.749 7.740 7.749 7.583 7.889 9,840,386 7.7083 0.68%
2021-05-18 0 8.810 8.800 8.810 8.570 8.880 3,631,000 31,860,625 8.7746 7.697 7.688 7.697 7.487 7.758 4,156,152 7.6659 2.44%
2021-05-17 0 8.600 8.590 8.600 8.400 8.930 6,771,877 58,643,639 8.6599 7.513 7.505 7.513 7.339 7.802 7,751,295 7.5657 0.94%
2021-05-14 0 8.520 8.520 8.530 8.150 8.720 11,597,791 97,463,662 8.4036 7.443 7.443 7.452 7.120 7.618 13,275,182 7.3418 -0.35%
2021-05-13 0 8.550 8.550 8.560 8.350 8.730 13,555,747 116,373,765 8.5848 7.470 7.470 7.478 7.295 7.627 15,516,317 7.5001 -1.04%
2021-05-12 0 8.640 8.630 8.640 8.460 9.600 24,750,888 217,967,527 8.8065 7.548 7.540 7.548 7.391 8.387 28,330,614 7.6937 -8.38%
2021-05-11 0 9.430 9.410 9.430 9.400 10.22 11,227,119 109,577,175 9.7600 8.238 8.221 8.238 8.212 8.929 12,850,899 8.5268 -7.73%
2021-05-10 0 10.22 10.20 10.22 10.00 10.38 4,089,000 41,848,391 10.234 8.929 8.911 8.929 8.736 9.068 4,680,393 8.9412 2.20%
2021-05-07 0 10.00 10.00 10.02 9.990 10.76 7,310,000 75,443,008 10.321 8.736 8.736 8.754 8.728 9.400 8,367,247 9.0165 -0.99%
2021-05-06 0 10.10 10.10 10.14 9.670 10.22 5,820,120 57,905,347 9.9492 8.824 8.824 8.859 8.448 8.929 6,661,885 8.6920 -0.98%
2021-05-05 0 10.20 10.18 10.20 10.08 10.50 4,923,300 50,577,853 10.273 8.911 8.894 8.911 8.806 9.173 5,635,358 8.9751 -1.16%
2021-05-04 0 10.32 10.30 10.32 9.600 10.46 11,135,000 113,258,273 10.171 9.016 8.999 9.016 8.387 9.138 12,745,457 8.8862 7.17%
2021-05-03 0 9.630 9.620 9.630 9.290 9.700 3,414,500 32,572,405 9.5394 8.413 8.404 8.413 8.116 8.474 3,908,340 8.3341 2.12%
2021-04-30 0 9.430 9.420 9.430 9.310 9.570 3,686,212 34,742,604 9.4250 8.238 8.230 8.238 8.134 8.361 4,219,350 8.2341 -0.95%
2021-04-29 0 9.520 9.500 9.520 9.210 9.540 3,305,000 31,219,820 9.4462 8.317 8.300 8.317 8.046 8.335 3,783,003 8.2527 1.93%
2021-04-28 0 9.340 9.320 9.340 9.100 9.600 9,960,500 93,071,421 9.3441 8.160 8.142 8.160 7.950 8.387 11,401,089 8.1634 -1.06%
2021-04-27 0 9.440 9.430 9.440 9.270 9.510 3,299,000 31,065,096 9.4165 8.247 8.238 8.247 8.099 8.308 3,776,135 8.2267 0.32%
2021-04-26 0 9.410 9.390 9.410 9.300 10.16 7,984,000 77,148,870 9.6629 8.221 8.204 8.221 8.125 8.876 9,138,727 8.4420 -2.28%
2021-04-23 0 9.630 9.630 9.640 9.310 9.650 5,274,300 50,095,892 9.4981 8.413 8.413 8.422 8.134 8.431 6,037,123 8.2980 3.33%
2021-04-22 0 9.320 9.310 9.350 9.280 9.660 3,905,500 36,503,150 9.3466 8.142 8.134 8.169 8.107 8.439 4,470,353 8.1656 0.22%
2021-04-21 0 9.300 9.300 9.320 9.220 9.500 4,467,380 41,702,179 9.3348 8.125 8.125 8.142 8.055 8.300 5,113,498 8.1553 -2.41%
2021-04-20 0 9.530 9.510 9.530 9.410 9.690 3,438,700 32,856,173 9.5548 8.326 8.308 8.326 8.221 8.466 3,936,040 8.3475 -1.04%
2021-04-19 0 9.630 9.610 9.630 9.270 9.700 6,308,000 60,399,685 9.5751 8.413 8.396 8.413 8.099 8.474 7,220,327 8.3652 3.44%
2021-04-16 0 9.310 9.300 9.310 9.080 9.360 5,161,000 47,703,637 9.2431 8.134 8.125 8.134 7.933 8.177 5,907,436 8.0752 1.42%
2021-04-15 0 9.180 9.160 9.180 8.930 9.280 4,245,000 38,807,294 9.1419 8.020 8.003 8.020 7.802 8.107 4,858,955 7.9868 0.55%
2021-04-14 0 9.130 9.090 9.130 8.950 9.270 5,501,000 50,058,025 9.0998 7.976 7.941 7.976 7.819 8.099 6,296,611 7.9500 2.13%
2021-04-13 0 8.940 8.880 8.940 8.760 9.250 6,532,918 58,554,299 8.9630 7.810 7.758 7.810 7.653 8.081 7,477,775 7.8304 -0.33%
2021-04-12 0 8.970 8.970 8.990 8.860 9.680 7,208,000 66,214,340 9.1862 7.837 7.837 7.854 7.740 8.457 8,250,494 8.0255 -6.47%
2021-04-09 0 9.590 9.580 9.590 9.490 9.790 8,612,336 83,024,562 9.6402 8.378 8.370 8.378 8.291 8.553 9,857,940 8.4221 0.95%
2021-04-08 0 9.500 9.490 9.500 9.390 9.660 4,370,020 41,691,786 9.5404 8.300 8.291 8.300 8.204 8.439 5,002,057 8.3349 0.32%
2021-04-07 0 9.470 9.460 9.470 9.100 9.740 14,565,703 136,782,012 9.3907 8.273 8.265 8.273 7.950 8.509 16,672,343 8.2041 0.21%
2021-04-01 0 9.450 9.440 9.450 9.180 9.500 7,934,472 74,768,478 9.4232 8.256 8.247 8.256 8.020 8.300 9,082,036 8.2326 2.38%
2021-03-31 0 9.230 9.200 9.230 9.010 9.590 7,269,253 67,169,446 9.2402 8.064 8.038 8.064 7.872 8.378 8,320,606 8.0727 -0.75%
2021-03-30 0 9.300 9.280 9.300 8.900 9.520 9,952,994 92,455,664 9.2892 8.125 8.107 8.125 7.775 8.317 11,392,497 8.1155 2.54%
2021-03-29 0 9.070 9.060 9.070 8.530 9.180 9,021,552 81,398,799 9.0227 7.924 7.915 7.924 7.452 8.020 10,326,341 7.8826 5.10%
2021-03-26 0 8.630 8.600 8.650 8.300 8.750 4,867,213 41,934,756 8.6158 7.540 7.513 7.557 7.251 7.644 5,571,159 7.5271 3.73%
2021-03-25 0 8.320 8.300 8.320 7.630 8.350 6,099,696 49,717,358 8.1508 7.269 7.251 7.269 6.666 7.295 6,981,896 7.1209 3.61%
2021-03-24 0 8.030 8.030 8.060 7.900 8.810 19,215,645 159,897,569 8.3212 7.015 7.015 7.042 6.902 7.697 21,994,807 7.2698 -8.96%
2021-03-23 0 8.820 8.810 8.820 8.510 8.900 8,928,125 77,486,640 8.6789 7.706 7.697 7.706 7.435 7.775 10,219,401 7.5823 -1.45%
2021-03-22 0 8.950 8.900 8.950 8.000 8.990 16,309,309 142,446,730 8.7341 7.819 7.775 7.819 6.989 7.854 18,668,127 7.6305 11.87%
2021-03-19 0 8.000 8.000 8.010 7.830 8.240 11,815,311 93,800,686 7.9389 6.989 6.989 6.998 6.841 7.199 13,524,162 6.9358 -2.91%
2021-03-18 0 8.240 8.220 8.240 7.950 8.400 7,478,000 61,908,385 8.2787 7.199 7.181 7.199 6.945 7.339 8,559,545 7.2327 3.78%
2021-03-17 0 7.940 7.910 7.940 7.700 8.100 5,695,000 44,842,270 7.8740 6.937 6.911 6.937 6.727 7.077 6,518,669 6.8791 -0.50%
2021-03-16 0 7.980 7.920 7.980 7.640 8.200 3,490,000 27,476,209 7.8728 6.972 6.919 6.972 6.675 7.164 3,994,759 6.8781 2.18%
2021-03-15 0 7.810 7.790 7.810 7.700 8.170 4,112,500 32,374,802 7.8723 6.823 6.806 6.823 6.727 7.138 4,707,292 6.8776 -3.34%
2021-03-12 0 8.080 8.060 8.080 7.620 8.300 8,917,000 72,041,410 8.0791 7.059 7.042 7.059 6.657 7.251 10,206,667 7.0583 4.66%
2021-03-11 0 7.720 7.720 7.750 7.350 7.820 4,945,500 38,107,700 7.7055 6.745 6.745 6.771 6.421 6.832 5,660,769 6.7319 4.89%
2021-03-10 0 7.360 7.360 7.370 7.260 7.700 8,097,000 60,061,500 7.4177 6.430 6.430 6.439 6.343 6.727 9,268,071 6.4805 0.82%
2021-03-09 0 7.300 7.290 7.300 7.060 7.800 10,395,500 75,768,700 7.2886 6.378 6.369 6.378 6.168 6.814 11,899,003 6.3677 -3.05%
2021-03-08 0 7.530 7.530 7.550 7.410 8.440 15,875,531 122,792,649 7.7347 6.579 6.579 6.596 6.474 7.374 18,171,612 6.7574 -7.61%
2021-03-05 0 8.150 8.140 8.150 8.060 8.800 14,904,381 123,452,842 8.2830 7.120 7.111 7.120 7.042 7.688 17,060,004 7.2364 -8.94%
2021-03-04 0 8.950 8.930 8.950 8.760 9.860 18,792,000 173,977,315 9.2581 7.819 7.802 7.819 7.653 8.614 21,509,891 8.0882 -9.41%
2021-03-03 0 9.880 9.880 9.890 9.000 9.900 15,342,000 146,870,884 9.5731 8.632 8.632 8.640 7.863 8.649 17,560,916 8.3635 8.93%
2021-03-02 0 9.070 9.060 9.070 8.820 9.460 8,564,300 78,178,946 9.1285 7.924 7.915 7.924 7.706 8.265 9,802,956 7.9750 1.91%
2021-03-01 0 8.900 8.900 8.930 8.670 8.970 4,814,416 42,390,915 8.8050 7.775 7.775 7.802 7.574 7.837 5,510,726 7.6924 2.30%
2021-02-26 0 8.700 8.660 8.700 8.500 8.890 10,543,500 91,398,310 8.6687 7.601 7.566 7.601 7.426 7.767 12,068,408 7.5734 -2.14%
2021-02-25 0 8.890 8.860 8.890 8.800 9.120 7,725,560 68,809,978 8.9068 7.767 7.740 7.767 7.688 7.968 8,842,909 7.7814 1.14%
2021-02-24 0 8.790 8.790 8.800 8.780 9.410 10,070,300 90,822,165 9.0188 7.679 7.679 7.688 7.671 8.221 11,526,769 7.8792 -3.41%
2021-02-23 0 9.100 9.100 9.130 8.490 9.280 6,012,000 54,491,269 9.0638 7.950 7.950 7.976 7.417 8.107 6,881,517 7.9185 2.94%
2021-02-22 0 8.840 8.840 8.850 8.770 9.800 13,420,500 123,135,195 9.1752 7.723 7.723 7.732 7.662 8.562 15,361,509 8.0158 -3.18%
2021-02-19 0 9.130 9.110 9.130 8.750 9.290 4,569,500 41,354,092 9.0500 7.976 7.959 7.976 7.644 8.116 5,230,388 7.9065 0.88%
2021-02-18 0 9.050 9.050 9.060 8.760 9.200 7,077,000 63,707,305 9.0020 7.906 7.906 7.915 7.653 8.038 8,100,548 7.8646 -1.63%
2021-02-17 0 9.200 9.180 9.200 8.790 9.230 3,560,375 32,294,204 9.0705 8.038 8.020 8.038 7.679 8.064 4,075,313 7.9243 0.55%
2021-02-16 0 9.150 9.140 9.150 9.000 9.320 10,297,500 94,410,289 9.1683 7.994 7.985 7.994 7.863 8.142 11,786,829 8.0098 3.04%
2021-02-11 0 8.880 8.880 8.920 8.510 9.350 6,418,000 56,568,400 8.8140 7.758 7.758 7.793 7.435 8.169 7,346,237 7.7003 -0.78%
2021-02-10 0 8.950 8.920 8.950 7.710 9.050 18,521,000 157,903,390 8.5256 7.819 7.793 7.819 6.736 7.906 21,199,696 7.4484 14.60%
2021-02-09 0 7.810 7.770 7.810 7.480 7.890 5,529,500 42,646,505 7.7125 6.823 6.788 6.823 6.535 6.893 6,329,233 6.7380 -0.76%
2021-02-08 0 7.870 7.850 7.870 6.790 7.900 18,549,000 139,398,471 7.5151 6.876 6.858 6.876 5.932 6.902 21,231,745 6.5656 15.23%
2021-02-05 0 6.830 6.810 6.830 6.660 6.930 5,363,000 36,620,410 6.8283 5.967 5.950 5.967 5.818 6.054 6,138,652 5.9655 -0.87%
2021-02-04 0 6.890 6.880 6.890 6.540 6.960 3,847,376 26,127,556 6.7910 6.019 6.011 6.019 5.714 6.081 4,403,823 5.9329 -0.29%
2021-02-03 0 6.910 6.890 6.910 6.720 7.000 5,452,938 37,348,937 6.8493 6.037 6.019 6.037 5.871 6.116 6,241,597 5.9839 1.32%
2021-02-02 0 6.820 6.820 6.830 6.520 6.900 6,425,000 43,514,690 6.7727 5.958 5.958 5.967 5.696 6.028 7,354,249 5.9169 3.81%
2021-02-01 0 6.570 6.560 6.570 6.340 6.600 2,571,000 16,757,992 6.5181 5.740 5.731 5.740 5.539 5.766 2,942,844 5.6945 1.70%
2021-01-29 0 6.460 6.450 6.470 6.280 6.590 4,694,200 30,265,204 6.4474 5.644 5.635 5.652 5.486 5.757 5,373,123 5.6327 1.73%
2021-01-28 0 6.350 6.330 6.350 6.220 6.730 9,920,000 63,442,045 6.3954 5.548 5.530 5.548 5.434 5.880 11,354,731 5.5873 -5.65%
2021-01-27 0 6.730 6.700 6.730 6.370 6.950 11,121,500 74,997,915 6.7435 5.880 5.853 5.880 5.565 6.072 12,730,005 5.8914 3.86%
2021-01-26 0 6.480 6.480 6.490 6.480 6.970 6,828,500 45,173,875 6.6155 5.661 5.661 5.670 5.661 6.089 7,816,107 5.7796 -4.99%
2021-01-25 0 6.820 6.810 6.840 6.700 6.970 4,488,000 30,540,965 6.8050 5.958 5.950 5.976 5.853 6.089 5,137,100 5.9452 0.74%
2021-01-22 0 6.770 6.730 6.770 6.580 6.900 5,240,500 35,381,965 6.7516 5.915 5.880 5.915 5.749 6.028 5,998,435 5.8985 0.74%
2021-01-21 0 6.720 6.720 6.760 6.600 6.850 3,427,300 23,107,582 6.7422 5.871 5.871 5.906 5.766 5.984 3,922,991 5.8903 -0.74%
2021-01-20 0 6.770 6.770 6.780 6.590 6.900 7,487,700 50,382,645 6.7287 5.915 5.915 5.923 5.757 6.028 8,570,647 5.8785 0.00%
2021-01-19 0 6.770 6.760 6.770 6.460 6.950 9,253,500 62,828,205 6.7897 5.915 5.906 5.915 5.644 6.072 10,591,835 5.9318 4.48%
2021-01-18 0 6.480 6.450 6.480 6.360 6.550 4,282,000 27,628,525 6.4522 5.661 5.635 5.661 5.556 5.722 4,901,306 5.6370 0.47%
2021-01-15 0 6.450 6.450 6.460 6.280 6.700 14,413,645 91,899,872 6.3759 5.635 5.635 5.644 5.486 5.853 16,498,293 5.5703 -2.12%
2021-01-14 0 6.590 6.560 6.590 6.520 7.000 7,649,000 51,412,326 6.7214 5.757 5.731 5.757 5.696 6.116 8,755,276 5.8722 -1.64%
2021-01-13 0 6.700 6.690 6.700 6.460 7.200 19,035,917 130,891,780 6.8760 5.853 5.845 5.853 5.644 6.290 21,789,085 6.0072 3.72%
2021-01-12 0 6.460 6.440 6.460 6.410 6.870 12,927,000 85,031,044 6.5778 5.644 5.626 5.644 5.600 6.002 14,796,634 5.7466 -0.62%
2021-01-11 0 6.500 6.480 6.500 6.070 6.640 10,698,500 68,888,852 6.4391 5.679 5.661 5.679 5.303 5.801 12,245,826 5.6255 5.69%
2021-01-08 0 6.150 6.130 6.150 5.870 6.160 5,818,193 35,035,989 6.0218 5.373 5.355 5.373 5.128 5.382 6,659,679 5.2609 2.84%
2021-01-07 0 5.980 5.980 5.990 5.850 6.290 10,417,855 63,173,431 6.0640 5.224 5.224 5.233 5.111 5.495 11,924,591 5.2977 -0.83%
2021-01-06 0 6.030 5.980 6.030 5.840 6.140 4,165,000 24,814,220 5.9578 5.268 5.224 5.268 5.102 5.364 4,767,385 5.2050 0.33%
2021-01-05 0 6.010 5.960 6.010 5.790 6.050 8,600,344 51,406,373 5.9772 5.251 5.207 5.251 5.058 5.286 9,844,213 5.2220 2.39%
2021-01-04 0 5.870 5.870 5.880 5.680 5.890 5,171,500 29,962,080 5.7937 5.128 5.128 5.137 4.962 5.146 5,919,455 5.0616 1.21%
2020-12-31 0 5.800 5.750 5.800 5.520 5.800 4,835,600 27,466,175 5.6800 5.067 5.023 5.067 4.823 5.067 5,534,974 4.9623 4.32%
2020-12-30 0 5.560 5.540 5.560 5.400 5.670 3,086,982 17,070,476 5.5298 4.857 4.840 4.857 4.718 4.954 3,533,453 4.8311 1.46%
2020-12-29 0 5.480 5.480 5.500 5.440 5.620 3,662,418 20,208,528 5.5178 4.788 4.788 4.805 4.753 4.910 4,192,114 4.8206 -0.90%
2020-12-28 0 5.530 5.520 5.530 5.160 5.580 7,876,500 43,009,560 5.4605 4.831 4.823 4.831 4.508 4.875 9,015,680 4.7705 5.74%
2020-12-24 0 5.230 5.180 5.230 5.090 5.320 3,544,190 18,370,478 5.1833 4.569 4.525 4.569 4.447 4.648 4,056,787 4.5283 0.58%
2020-12-23 0 5.200 5.200 5.220 5.160 5.400 8,698,200 45,514,800 5.2327 4.543 4.543 4.560 4.508 4.718 9,956,222 4.5715 -1.52%
2020-12-22 0 5.280 5.270 5.290 5.250 5.480 6,176,900 33,206,382 5.3759 4.613 4.604 4.622 4.587 4.788 7,070,266 4.6966 -2.40%
2020-12-21 0 5.410 5.400 5.410 5.300 5.490 8,114,000 43,828,295 5.4016 4.726 4.718 4.726 4.630 4.796 9,287,529 4.7190 2.46%
2020-12-18 0 5.280 5.280 5.310 4.960 5.340 11,079,389 57,309,418 5.1726 4.613 4.613 4.639 4.333 4.665 12,681,803 4.5190 4.97%
2020-12-17 0 5.030 5.030 5.050 4.660 5.120 18,982,470 94,209,258 4.9630 4.394 4.394 4.412 4.071 4.473 21,727,908 4.3359 6.57%
2020-12-16 0 4.720 4.710 4.720 4.650 4.750 1,646,000 7,744,890 4.7053 4.124 4.115 4.124 4.062 4.150 1,884,061 4.1107 0.21%
2020-12-15 0 4.710 4.700 4.710 4.560 4.710 4,298,386 20,111,127 4.6788 4.115 4.106 4.115 3.984 4.115 4,920,062 4.0876 3.29%
2020-12-14 0 4.560 4.560 4.590 4.430 4.650 7,119,700 32,358,309 4.5449 3.984 3.984 4.010 3.870 4.062 8,149,424 3.9706 0.66%
2020-12-11 0 4.530 4.530 4.540 4.500 4.630 1,657,000 7,536,550 4.5483 3.958 3.958 3.966 3.931 4.045 1,896,652 3.9736 -0.88%
2020-12-10 0 4.570 4.560 4.570 4.560 4.720 4,257,000 19,771,190 4.6444 3.993 3.984 3.993 3.984 4.124 4,872,691 4.0576 -0.22%
2020-12-09 0 4.580 4.580 4.650 4.510 4.750 5,806,563 27,032,840 4.6556 4.001 4.001 4.062 3.940 4.150 6,646,367 4.0673 1.55%
2020-12-08 0 4.510 4.510 4.520 4.500 4.540 1,674,000 7,555,890 4.5137 3.940 3.940 3.949 3.931 3.966 1,916,111 3.9433 0.00%
2020-12-07 0 4.510 4.500 4.510 4.390 4.550 2,453,000 10,962,360 4.4690 3.940 3.931 3.940 3.835 3.975 2,807,778 3.9043 0.00%
2020-12-04 0 4.510 4.510 4.520 4.250 4.570 5,014,400 22,466,580 4.4804 3.940 3.940 3.949 3.713 3.993 5,739,634 3.9143 2.73%
2020-12-03 0 4.390 4.370 4.390 4.360 4.540 3,499,500 15,471,640 4.4211 3.835 3.818 3.835 3.809 3.966 4,005,633 3.8625 -2.66%
2020-12-02 0 4.510 4.480 4.510 4.420 4.540 3,985,700 17,795,553 4.4649 3.940 3.914 3.940 3.862 3.966 4,562,153 3.9007 1.58%
2020-12-01 0 4.440 4.430 4.440 4.370 4.550 6,643,000 29,681,600 4.4681 3.879 3.870 3.879 3.818 3.975 7,603,778 3.9035 -1.33%
2020-11-30 0 4.500 4.490 4.500 4.450 4.550 6,754,000 30,352,020 4.4939 3.931 3.923 3.931 3.888 3.975 7,730,832 3.9261 -1.32%
2020-11-27 0 4.560 4.560 4.570 4.440 4.600 1,852,000 8,339,340 4.5029 3.984 3.984 3.993 3.879 4.019 2,119,855 3.9339 0.66%
2020-11-26 0 4.530 4.500 4.530 4.430 4.660 2,435,500 11,033,730 4.5304 3.958 3.931 3.958 3.870 4.071 2,787,747 3.9579 0.67%
2020-11-25 0 4.500 4.500 4.510 4.500 4.740 4,783,000 21,967,150 4.5928 3.931 3.931 3.940 3.931 4.141 5,474,766 4.0124 -5.06%
2020-11-24 0 4.740 4.720 4.740 4.560 4.740 5,296,863 24,836,507 4.6889 4.141 4.124 4.141 3.984 4.141 6,062,949 4.0964 1.07%
2020-11-23 0 4.690 4.680 4.690 4.330 4.690 8,969,190 40,931,743 4.5636 4.097 4.089 4.097 3.783 4.097 10,266,406 3.9870 8.82%
2020-11-20 0 4.310 4.280 4.310 4.210 4.380 2,597,000 11,217,673 4.3195 3.765 3.739 3.765 3.678 3.827 2,972,605 3.7737 2.38%
2020-11-19 0 4.210 4.210 4.220 4.170 4.280 1,724,000 7,307,980 4.2390 3.678 3.678 3.687 3.643 3.739 1,973,342 3.7034 -1.64%
2020-11-18 0 4.280 4.270 4.280 4.150 4.300 1,964,000 8,356,610 4.2549 3.739 3.730 3.739 3.626 3.757 2,248,054 3.7173 1.90%
2020-11-17 0 4.200 4.190 4.200 4.110 4.200 1,275,000 5,304,740 4.1606 3.669 3.661 3.669 3.591 3.669 1,459,403 3.6349 1.20%
2020-11-16 0 4.150 4.140 4.150 4.130 4.220 4,017,708 16,751,325 4.1694 3.626 3.617 3.626 3.608 3.687 4,598,790 3.6426 -0.95%
2020-11-13 0 4.190 4.190 4.200 4.180 4.250 1,580,000 6,648,540 4.2079 3.661 3.661 3.669 3.652 3.713 1,808,516 3.6762 -0.71%
2020-11-12 0 4.220 4.210 4.220 4.180 4.320 2,893,500 12,284,759 4.2456 3.687 3.678 3.687 3.652 3.774 3,311,987 3.7092 -1.17%
2020-11-11 0 4.270 4.270 4.290 4.270 4.430 3,131,000 13,466,590 4.3011 3.730 3.730 3.748 3.730 3.870 3,583,837 3.7576 -1.16%
2020-11-10 0 4.320 4.320 4.330 4.210 4.370 2,926,000 12,478,169 4.2646 3.774 3.774 3.783 3.678 3.818 3,349,188 3.7257 0.47%
2020-11-09 0 4.300 4.290 4.300 4.250 4.440 4,471,000 19,284,520 4.3132 3.757 3.748 3.757 3.713 3.879 5,117,642 3.7682 -0.92%
2020-11-06 0 4.340 4.340 4.370 4.340 4.490 960,000 4,223,650 4.3996 3.792 3.792 3.818 3.792 3.923 1,098,845 3.8437 -2.03%
2020-11-05 0 4.430 4.400 4.430 4.330 4.440 2,066,500 9,063,710 4.3860 3.870 3.844 3.870 3.783 3.879 2,365,378 3.8318 1.61%
2020-11-04 0 4.360 4.350 4.360 4.250 4.400 1,619,100 6,977,335 4.3094 3.809 3.800 3.809 3.713 3.844 1,853,271 3.7649 1.40%
2020-11-03 0 4.300 4.290 4.300 4.190 4.410 2,808,000 12,059,316 4.2946 3.757 3.748 3.757 3.661 3.853 3,214,122 3.7520 -0.23%
2020-11-02 0 4.310 4.300 4.310 4.260 4.460 1,577,000 6,805,610 4.3155 3.765 3.757 3.765 3.722 3.896 1,805,082 3.7703 1.17%
2020-10-30 0 4.260 4.230 4.260 4.220 4.300 4,070,500 17,304,840 4.2513 3.722 3.696 3.722 3.687 3.757 4,659,217 3.7141 -0.93%
2020-10-29 0 4.300 4.290 4.300 4.270 4.380 3,545,000 15,276,270 4.3092 3.757 3.748 3.757 3.730 3.827 4,057,714 3.7647 -0.46%
2020-10-28 0 4.320 4.320 4.330 4.260 4.400 6,141,000 26,514,485 4.3176 3.774 3.774 3.783 3.722 3.844 7,029,174 3.7721 0.47%
2020-10-27 0 4.300 4.280 4.300 4.240 4.470 5,893,500 25,384,945 4.3073 3.757 3.739 3.757 3.704 3.905 6,745,878 3.7630 -4.44%
2020-10-23 0 4.500 4.490 4.500 4.440 4.720 5,933,164 26,774,822 4.5127 3.931 3.923 3.931 3.879 4.124 6,791,279 3.9425 -4.86%
2020-10-22 0 4.730 4.690 4.730 4.610 4.750 2,154,500 10,097,865 4.6869 4.132 4.097 4.132 4.028 4.150 2,466,106 4.0947 1.72%
2020-10-21 0 4.650 4.630 4.650 4.560 4.730 1,523,500 7,067,125 4.6387 4.062 4.045 4.062 3.984 4.132 1,743,844 4.0526 -0.43%
2020-10-20 0 4.670 4.660 4.670 4.500 4.700 3,056,500 13,957,609 4.5665 4.080 4.071 4.080 3.931 4.106 3,498,562 3.9895 0.65%
2020-10-19 0 4.640 4.610 4.640 4.420 4.720 11,777,500 53,654,985 4.5557 4.054 4.028 4.054 3.862 4.124 13,480,882 3.9801 -0.85%
2020-10-16 0 4.680 4.660 4.680 4.590 4.740 2,288,000 10,629,660 4.6458 4.089 4.071 4.089 4.010 4.141 2,618,914 4.0588 -0.64%
2020-10-15 0 4.710 4.680 4.720 4.670 4.840 3,175,000 15,012,520 4.7284 4.115 4.089 4.124 4.080 4.228 3,634,201 4.1309 -2.08%
2020-10-14 0 4.810 4.800 4.820 4.770 4.850 3,960,228 19,002,070 4.7982 4.202 4.193 4.211 4.167 4.237 4,532,997 4.1919 -0.21%
2020-10-12 0 4.820 4.820 4.830 4.720 4.910 4,590,500 22,129,995 4.8208 4.211 4.211 4.220 4.124 4.290 5,254,425 4.2117 1.90%
2020-10-09 0 4.730 4.720 4.730 4.660 5.070 12,260,057 59,497,984 4.8530 4.132 4.124 4.132 4.071 4.429 14,033,231 4.2398 -1.25%
2020-10-08 0 4.790 4.780 4.790 4.550 4.860 4,925,000 23,376,180 4.7464 4.185 4.176 4.185 3.975 4.246 5,637,304 4.1467 5.04%
2020-10-07 0 4.560 4.560 4.590 4.520 4.620 1,046,252 4,788,474 4.5768 3.984 3.984 4.010 3.949 4.036 1,197,572 3.9985 -0.44%
2020-10-06 0 4.580 4.580 4.590 4.450 4.610 2,349,000 10,739,310 4.5719 4.001 4.001 4.010 3.888 4.028 2,688,736 3.9942 3.62%
2020-10-05 0 4.420 4.420 4.440 4.380 4.560 1,020,048 4,533,296 4.4442 3.862 3.862 3.879 3.827 3.984 1,167,578 3.8827 -2.86%
2020-09-30 0 4.550 4.550 4.560 4.350 4.560 2,321,530 10,440,287 4.4972 3.975 3.975 3.984 3.800 3.984 2,657,293 3.9289 3.64%
2020-09-29 0 4.390 4.350 4.390 4.260 4.410 1,510,500 6,589,080 4.3622 3.835 3.800 3.835 3.722 3.853 1,728,964 3.8110 1.39%
2020-09-28 0 4.330 4.300 4.330 4.230 4.360 2,596,000 11,107,076 4.2785 3.783 3.757 3.783 3.696 3.809 2,971,460 3.7379 -0.69%
2020-09-25 0 4.360 4.350 4.360 4.220 4.370 3,992,504 17,119,042 4.2878 3.809 3.800 3.809 3.687 3.818 4,569,941 3.7460 2.11%
2020-09-24 0 4.270 4.270 4.290 4.170 4.340 3,144,000 13,352,500 4.2470 3.730 3.730 3.748 3.643 3.792 3,598,717 3.7103 -0.70%
2020-09-23 0 4.300 4.270 4.300 4.240 4.400 2,163,000 9,318,590 4.3082 3.757 3.730 3.757 3.704 3.844 2,475,835 3.7638 0.00%
2020-09-22 0 4.300 4.260 4.300 4.230 4.460 7,353,000 31,706,415 4.3120 3.757 3.722 3.757 3.696 3.896 8,416,466 3.7672 -4.44%
2020-09-21 0 4.500 4.450 4.500 4.360 4.610 2,793,000 12,445,280 4.4559 3.931 3.888 3.931 3.809 4.028 3,196,952 3.8929 -1.96%
2020-09-18 0 4.590 4.590 4.600 4.520 4.630 1,232,000 5,660,455 4.5945 4.010 4.010 4.019 3.949 4.045 1,410,184 4.0140 -0.43%
2020-09-17 0 4.610 4.600 4.610 4.480 4.640 3,549,000 16,261,700 4.5821 4.028 4.019 4.028 3.914 4.054 4,062,293 4.0031 0.22%
2020-09-16 0 4.600 4.570 4.600 4.560 4.690 2,816,000 13,024,990 4.6254 4.019 3.993 4.019 3.984 4.097 3,223,279 4.0409 -0.22%
2020-09-15 0 4.610 4.610 4.640 4.490 4.710 4,472,043 20,722,636 4.6338 4.028 4.028 4.054 3.923 4.115 5,118,835 4.0483 0.66%
2020-09-14 0 4.580 4.580 4.590 4.550 4.850 11,172,162 52,313,900 4.6825 4.001 4.001 4.010 3.975 4.237 12,787,994 4.0909 0.88%
2020-09-11 0 4.540 4.500 4.540 4.360 4.560 4,293,015 19,252,829 4.4847 3.966 3.931 3.966 3.809 3.984 4,913,915 3.9180 4.13%
2020-09-10 0 4.360 4.360 4.380 4.330 4.430 3,137,000 13,771,605 4.3901 3.809 3.809 3.827 3.783 3.870 3,590,705 3.8353 -1.13%
2020-09-09 0 4.410 4.400 4.410 4.170 4.440 8,777,162 37,688,720 4.2940 3.853 3.844 3.853 3.643 3.879 10,046,605 3.7514 0.92%
2020-09-08 0 4.370 4.360 4.370 4.250 4.520 8,064,000 35,017,320 4.3424 3.818 3.809 3.818 3.713 3.949 9,230,298 3.7937 -3.10%
2020-09-07 0 4.510 4.490 4.510 4.360 4.650 10,384,309 47,101,400 4.5358 3.940 3.923 3.940 3.809 4.062 11,886,194 3.9627 2.27%
2020-09-04 0 4.410 4.400 4.410 4.150 4.420 6,277,500 26,928,055 4.2896 3.853 3.844 3.853 3.626 3.862 7,185,416 3.7476 1.61%
2020-09-03 0 4.340 4.340 4.350 4.300 4.410 6,307,500 27,511,660 4.3617 3.792 3.792 3.800 3.757 3.853 7,219,755 3.8106 0.00%
2020-09-02 0 4.340 4.300 4.340 4.300 4.440 3,766,026 16,321,609 4.3339 3.792 3.757 3.792 3.757 3.879 4,310,707 3.7863 0.93%
2020-09-01 0 4.300 4.300 4.310 4.170 4.320 9,108,392 38,975,467 4.2791 3.757 3.757 3.765 3.643 3.774 10,425,740 3.7384 -0.23%
2020-08-31 0 4.310 4.300 4.310 4.080 4.310 15,395,592 65,167,569 4.2329 3.765 3.757 3.765 3.564 3.765 17,622,259 3.6980 5.64%
2020-08-28 0 4.080 4.060 4.080 3.880 4.100 14,305,257 57,669,418 4.0313 3.564 3.547 3.564 3.390 3.582 16,374,229 3.5220 4.35%
2020-08-27 0 3.910 3.890 3.910 3.860 3.950 3,539,000 13,803,800 3.9005 3.416 3.398 3.416 3.372 3.451 4,050,846 3.4076 -0.51%
2020-08-26 0 3.930 3.920 3.930 3.830 3.930 4,903,000 19,019,100 3.8791 3.433 3.425 3.433 3.346 3.433 5,612,122 3.3889 1.81%
2020-08-25 0 3.860 3.840 3.860 3.830 4.000 4,536,000 17,595,610 3.8791 3.372 3.355 3.372 3.346 3.495 5,192,043 3.3890 -1.53%
2020-08-24 0 3.920 3.870 3.920 3.860 3.990 7,508,000 29,406,870 3.9167 3.425 3.381 3.425 3.372 3.486 8,593,883 3.4218 2.89%
2020-08-21 0 3.810 3.810 3.830 3.790 3.920 6,351,000 24,315,930 3.8287 3.329 3.329 3.346 3.311 3.425 7,269,546 3.3449 -1.30%
2020-08-20 0 3.860 3.850 3.860 3.750 3.910 10,097,000 38,577,995 3.8207 3.372 3.364 3.372 3.276 3.416 11,557,331 3.3380 2.12%
2020-08-19 0 3.780 3.780 3.800 3.770 4.000 16,392,800 62,984,499 3.8422 3.302 3.302 3.320 3.294 3.495 18,763,694 3.3567 -3.32%
2020-08-18 0 3.910 3.910 3.930 3.850 4.170 15,145,500 59,717,575 3.9429 3.416 3.416 3.433 3.364 3.643 17,335,997 3.4447 -5.78%
2020-08-17 0 4.150 4.110 4.150 3.980 4.190 4,532,000 18,718,615 4.1303 3.626 3.591 3.626 3.477 3.661 5,187,464 3.6084 3.75%
2020-08-14 0 4.000 4.000 4.030 3.950 4.090 2,439,000 9,741,060 3.9939 3.495 3.495 3.521 3.451 3.573 2,791,753 3.4892 -0.50%
2020-08-13 0 4.020 4.020 4.050 3.960 4.110 2,602,000 10,495,800 4.0337 3.512 3.512 3.538 3.460 3.591 2,978,328 3.5241 -1.71%
2020-08-12 0 4.090 4.080 4.090 3.890 4.100 3,182,000 12,757,690 4.0093 3.573 3.564 3.573 3.398 3.582 3,642,213 3.5027 1.74%
2020-08-11 0 4.020 4.020 4.030 3.740 4.180 7,588,000 30,480,890 4.0170 3.512 3.512 3.521 3.267 3.652 8,685,454 3.5094 5.79%
2020-08-10 0 3.800 3.800 3.810 3.740 3.890 3,983,000 15,124,540 3.7973 3.320 3.320 3.329 3.267 3.398 4,559,062 3.3175 -2.81%
2020-08-07 0 3.910 3.900 3.910 3.840 3.950 2,182,500 8,479,970 3.8854 3.416 3.407 3.416 3.355 3.451 2,498,155 3.3945 0.51%
2020-08-06 0 3.890 3.890 3.900 3.890 4.080 3,794,000 14,926,000 3.9341 3.398 3.398 3.407 3.398 3.564 4,342,727 3.4370 -3.23%
2020-08-05 0 4.020 4.000 4.020 3.910 4.060 2,200,000 8,826,720 4.0121 3.512 3.495 3.512 3.416 3.547 2,518,186 3.5052 -0.99%
2020-08-04 0 4.060 4.050 4.060 4.020 4.190 1,584,000 6,444,340 4.0684 3.547 3.538 3.547 3.512 3.661 1,813,094 3.5543 -0.25%
2020-08-03 0 4.070 4.070 4.080 4.020 4.100 1,656,500 6,734,490 4.0655 3.556 3.556 3.564 3.512 3.582 1,896,080 3.5518 0.49%
2020-07-31 0 4.050 4.050 4.080 4.000 4.240 1,989,000 8,148,890 4.0970 3.538 3.538 3.564 3.495 3.704 2,276,669 3.5793 -2.41%
2020-07-30 0 4.150 4.150 4.190 4.110 4.210 6,049,000 25,227,380 4.1705 3.626 3.626 3.661 3.591 3.678 6,923,868 3.6435 0.24%
2020-07-29 0 4.140 4.140 4.180 4.010 4.190 3,625,000 14,915,610 4.1147 3.617 3.617 3.652 3.503 3.661 4,149,284 3.5947 2.48%
2020-07-28 0 4.040 4.040 4.090 3.990 4.100 2,281,500 9,274,975 4.0653 3.530 3.530 3.573 3.486 3.582 2,611,474 3.5516 1.25%
2020-07-27 0 3.990 3.990 4.020 3.910 4.300 3,985,000 15,909,440 3.9923 3.486 3.486 3.512 3.416 3.757 4,561,351 3.4879 1.79%
2020-07-24 0 3.920 3.850 3.920 3.840 4.050 5,609,500 22,029,390 3.9272 3.425 3.364 3.425 3.355 3.538 6,420,803 3.4309 -3.21%
2020-07-23 0 4.050 4.030 4.050 3.980 4.140 3,063,000 12,363,050 4.0363 3.538 3.521 3.538 3.477 3.617 3,506,002 3.5263 0.50%
2020-07-22 0 4.030 4.030 4.040 4.030 4.350 7,243,000 30,198,100 4.1693 3.521 3.521 3.530 3.521 3.800 8,290,556 3.6425 -5.62%
2020-07-21 0 4.270 4.260 4.270 4.120 4.290 8,410,200 35,545,856 4.2265 3.730 3.722 3.730 3.599 3.748 9,626,569 3.6925 1.91%
2020-07-20 0 4.190 4.170 4.190 3.970 4.230 10,972,074 45,661,137 4.1616 3.661 3.643 3.661 3.468 3.696 12,558,967 3.6357 4.23%
2020-07-17 0 4.020 4.000 4.020 3.780 4.030 9,532,000 37,457,570 3.9297 3.512 3.495 3.512 3.302 3.521 10,910,615 3.4331 5.24%
2020-07-16 0 3.820 3.810 3.820 3.720 3.880 12,212,000 46,616,845 3.8173 3.337 3.329 3.337 3.250 3.390 13,978,224 3.3350 2.69%
2020-07-15 0 3.720 3.720 3.730 3.700 3.840 5,655,000 21,305,930 3.7676 3.250 3.250 3.259 3.232 3.355 6,472,884 3.2916 -0.53%
2020-07-14 0 3.740 3.720 3.740 3.650 3.890 4,903,000 18,240,150 3.7202 3.267 3.250 3.267 3.189 3.398 5,612,122 3.2501 -3.36%
2020-07-13 0 3.870 3.860 3.870 3.640 3.910 9,886,000 37,555,420 3.7988 3.381 3.372 3.381 3.180 3.416 11,315,814 3.3188 4.88%
2020-07-10 0 3.690 3.670 3.690 3.610 3.880 10,803,000 40,109,460 3.7128 3.224 3.206 3.224 3.154 3.390 12,365,440 3.2437 -4.16%
2020-07-09 0 3.850 3.850 3.880 3.850 4.010 9,216,000 35,920,360 3.8976 3.364 3.364 3.390 3.364 3.503 10,548,912 3.4051 -3.27%
2020-07-08 0 3.980 3.970 3.980 3.900 4.040 5,814,500 22,959,535 3.9487 3.477 3.468 3.477 3.407 3.530 6,655,452 3.4497 0.25%
2020-07-07 0 3.970 3.960 4.060 3.880 4.140 9,591,500 38,122,875 3.9747 3.468 3.460 3.547 3.390 3.617 10,978,720 3.4724 -1.00%
2020-07-06 0 4.010 4.010 4.020 3.930 4.060 5,750,400 22,923,111 3.9864 3.503 3.503 3.512 3.433 3.547 6,582,081 3.4827 2.04%
2020-07-03 0 3.930 3.920 3.930 3.780 4.010 5,061,000 19,569,037 3.8666 3.433 3.425 3.433 3.302 3.503 5,792,973 3.3781 -0.76%
2020-07-02 0 3.960 3.950 3.960 3.700 3.960 9,492,000 36,635,925 3.8597 3.460 3.451 3.460 3.232 3.460 10,864,830 3.3720 10.31%
2020-06-30 0 3.590 3.530 3.590 3.500 3.600 5,267,000 18,698,450 3.5501 3.136 3.084 3.136 3.058 3.145 6,028,767 3.1015 1.99%
2020-06-29 0 3.520 3.480 3.520 3.460 3.590 13,265,000 46,624,030 3.5148 3.075 3.040 3.075 3.023 3.136 15,183,519 3.0707 0.00%
2020-06-26 0 3.520 3.520 3.540 3.390 3.550 1,451,000 5,079,890 3.5010 3.075 3.075 3.093 2.962 3.101 1,660,858 3.0586 -0.56%
2020-06-24 0 3.540 3.540 3.550 3.540 3.620 1,502,000 5,357,520 3.5669 3.093 3.093 3.101 3.093 3.163 1,719,235 3.1162 0.00%
2020-06-23 0 3.540 3.540 3.550 3.510 3.670 1,506,342 5,396,677 3.5826 3.093 3.093 3.101 3.066 3.206 1,724,205 3.1300 -1.12%
2020-06-22 0 3.580 3.580 3.640 3.550 3.700 5,408,000 19,426,579 3.5922 3.128 3.128 3.180 3.101 3.232 6,190,160 3.1383 -1.65%
2020-06-19 0 3.640 3.640 3.680 3.630 3.770 4,393,000 16,100,390 3.6650 3.180 3.180 3.215 3.171 3.294 5,028,360 3.2019 -2.67%
2020-06-18 0 3.740 3.730 3.740 3.620 3.760 2,314,500 8,576,700 3.7056 3.267 3.259 3.267 3.163 3.285 2,649,247 3.2374 1.63%
2020-06-17 0 3.680 3.670 3.680 3.580 3.710 5,045,664 18,339,545 3.6347 3.215 3.206 3.215 3.128 3.241 5,775,419 3.1754 0.82%
2020-06-16 0 3.650 3.650 3.660 3.590 3.700 3,232,000 11,767,470 3.6409 3.189 3.189 3.198 3.136 3.232 3,699,445 3.1809 1.39%
2020-06-15 0 3.600 3.600 3.610 3.570 3.800 6,086,000 21,997,870 3.6145 3.145 3.145 3.154 3.119 3.320 6,966,219 3.1578 -2.70%
2020-06-12 0 3.700 3.700 3.710 3.610 3.700 4,571,000 16,710,700 3.6558 3.232 3.232 3.241 3.154 3.232 5,232,105 3.1939 0.00%
2020-06-11 0 3.700 3.670 3.700 3.630 3.800 6,310,700 23,359,626 3.7016 3.232 3.206 3.232 3.171 3.320 7,223,418 3.2339 -1.86%
2020-06-10 0 3.770 3.770 3.790 3.760 3.850 1,823,000 6,917,600 3.7946 3.294 3.294 3.311 3.285 3.364 2,086,661 3.3152 -1.82%
2020-06-09 0 3.840 3.830 3.840 3.820 3.870 1,852,500 7,129,703 3.8487 3.355 3.346 3.355 3.337 3.381 2,120,427 3.3624 1.05%
2020-06-08 0 3.800 3.780 3.790 3.760 3.870 3,824,000 14,543,070 3.8031 3.320 3.302 3.311 3.285 3.381 4,377,066 3.3226 0.26%
2020-06-05 0 3.790 3.790 3.800 3.770 3.820 1,808,452 6,858,021 3.7922 3.311 3.311 3.320 3.294 3.337 2,070,009 3.3130 -0.79%
2020-06-04 0 3.820 3.780 3.820 3.750 3.830 2,494,500 9,452,605 3.7894 3.337 3.302 3.337 3.276 3.346 2,855,280 3.3106 1.06%
2020-06-03 0 3.780 3.780 3.790 3.770 3.900 2,066,500 7,886,205 3.8162 3.302 3.302 3.311 3.294 3.407 2,365,378 3.3340 -0.53%
2020-06-02 0 3.800 3.800 3.820 3.600 3.840 4,039,000 15,320,540 3.7932 3.320 3.320 3.337 3.145 3.355 4,623,161 3.3139 0.00%
2020-06-01 0 3.800 3.800 3.810 3.780 3.900 5,599,500 21,384,475 3.8190 3.320 3.320 3.329 3.302 3.407 6,409,357 3.3364 0.80%
2020-05-29 0 3.770 3.770 3.780 3.750 3.880 5,073,500 19,266,169 3.7974 3.294 3.294 3.302 3.276 3.390 5,807,281 3.3176 -0.26%
2020-05-28 0 3.780 3.740 3.780 3.630 3.890 5,154,000 19,546,227 3.7924 3.302 3.267 3.302 3.171 3.398 5,899,424 3.3132 2.16%
2020-05-27 0 3.820 3.820 3.830 3.820 3.930 3,105,500 11,970,665 3.8547 3.232 3.232 3.241 3.232 3.326 3,669,935 3.2618 -2.05%
2020-05-26 0 3.900 3.890 3.900 3.870 4.050 5,565,000 21,859,760 3.9281 3.300 3.292 3.300 3.275 3.427 6,576,457 3.3239 -1.27%
2020-05-25 0 3.950 3.940 3.950 3.840 4.030 8,486,000 33,223,230 3.9151 3.342 3.334 3.342 3.249 3.410 10,028,359 3.3129 -0.50%
2020-05-22 0 3.970 3.950 3.970 3.880 4.190 8,479,000 33,543,920 3.9561 3.359 3.342 3.359 3.283 3.546 10,020,086 3.3477 -5.48%
2020-05-21 0 4.200 4.200 4.210 4.130 4.210 3,247,000 13,587,830 4.1847 3.554 3.554 3.563 3.495 3.563 3,837,153 3.5411 1.20%
2020-05-20 0 4.150 4.150 4.160 4.000 4.210 5,384,000 22,234,550 4.1297 3.512 3.512 3.520 3.385 3.563 6,362,560 3.4946 2.47%
2020-05-19 0 4.050 4.040 4.050 4.010 4.260 2,890,933 11,838,981 4.0952 3.427 3.419 3.427 3.393 3.605 3,416,370 3.4654 -1.22%
2020-05-18 0 4.100 4.080 4.100 3.960 4.110 3,582,500 14,578,920 4.0695 3.469 3.452 3.469 3.351 3.478 4,233,631 3.4436 1.99%
2020-05-15 0 4.020 4.010 4.020 3.980 4.050 2,967,000 11,922,003 4.0182 3.402 3.393 3.402 3.368 3.427 3,506,262 3.4002 -0.99%
2020-05-14 0 4.060 4.060 4.070 4.020 4.230 6,297,497 25,704,943 4.0818 3.436 3.436 3.444 3.402 3.579 7,442,088 3.4540 -3.33%
2020-05-13 0 4.200 4.170 4.200 4.120 4.220 2,376,500 9,951,867 4.1876 3.554 3.529 3.554 3.486 3.571 2,808,437 3.5436 1.20%
2020-05-12 0 4.150 4.150 4.180 4.140 4.230 2,181,754 9,133,674 4.1864 3.512 3.512 3.537 3.503 3.579 2,578,295 3.5425 -1.19%
2020-05-11 0 4.200 4.200 4.210 4.170 4.240 3,830,830 16,062,187 4.1929 3.554 3.554 3.563 3.529 3.588 4,527,096 3.5480 1.94%
2020-05-08 0 4.120 4.110 4.120 4.070 4.180 4,419,908 18,279,949 4.1358 3.486 3.478 3.486 3.444 3.537 5,223,241 3.4997 0.24%
2020-05-07 0 4.110 4.100 4.110 3.960 4.110 1,666,842 6,760,268 4.0557 3.478 3.469 3.478 3.351 3.478 1,969,796 3.4320 1.48%
2020-05-06 0 4.050 4.040 4.050 3.940 4.070 2,754,000 11,058,620 4.0155 3.427 3.419 3.427 3.334 3.444 3,254,549 3.3979 3.32%
2020-05-05 0 3.920 3.920 3.950 3.880 3.990 2,042,000 8,007,810 3.9216 3.317 3.317 3.342 3.283 3.376 2,413,140 3.3184 0.51%
2020-05-04 0 3.900 3.900 3.910 3.870 4.100 5,003,490 19,605,370 3.9183 3.300 3.300 3.309 3.275 3.469 5,912,891 3.3157 -5.34%
2020-04-29 0 4.120 4.110 4.120 4.090 4.170 2,031,658 8,373,164 4.1213 3.486 3.478 3.486 3.461 3.529 2,400,919 3.4875 0.24%
2020-04-28 0 4.110 4.090 4.110 4.070 4.160 2,099,000 8,632,260 4.1126 3.478 3.461 3.478 3.444 3.520 2,480,500 3.4800 0.00%
2020-04-27 0 4.110 4.110 4.120 4.010 4.120 4,423,221 18,042,147 4.0790 3.478 3.478 3.486 3.393 3.486 5,227,156 3.4516 0.98%
2020-04-24 0 4.070 4.070 4.090 4.030 4.230 4,307,836 17,716,661 4.1127 3.444 3.444 3.461 3.410 3.579 5,090,800 3.4801 -2.86%
2020-04-23 0 4.190 4.160 4.190 4.110 4.280 6,996,176 29,281,881 4.1854 3.546 3.520 3.546 3.478 3.622 8,267,754 3.5417 1.95%
2020-04-22 0 4.110 4.110 4.130 3.980 4.150 6,680,494 27,200,203 4.0716 3.478 3.478 3.495 3.368 3.512 7,894,696 3.4454 1.48%
2020-04-21 0 4.050 4.040 4.050 4.020 4.220 8,372,000 34,130,900 4.0768 3.427 3.419 3.427 3.402 3.571 9,893,639 3.4498 -4.26%
2020-04-20 0 4.230 4.220 4.230 4.120 4.340 6,382,903 27,163,872 4.2557 3.579 3.571 3.579 3.486 3.673 7,543,017 3.6012 -0.24%
2020-04-17 0 4.240 4.240 4.250 4.210 4.350 7,932,117 33,800,265 4.2612 3.588 3.588 3.596 3.563 3.681 9,373,806 3.6058 0.24%
2020-04-16 0 4.230 4.230 4.240 4.150 4.290 16,396,692 68,997,202 4.2080 3.579 3.579 3.588 3.512 3.630 19,376,845 3.5608 -2.08%
2020-04-15 0 4.320 4.300 4.320 4.250 4.430 8,925,961 38,656,314 4.3308 3.656 3.639 3.656 3.596 3.749 10,548,284 3.6647 0.23%
2020-04-14 0 4.310 4.300 4.310 4.100 4.330 10,224,550 43,424,137 4.2470 3.647 3.639 3.647 3.469 3.664 12,082,896 3.5939 4.61%
2020-04-09 0 4.120 4.120 4.130 4.080 4.210 9,446,000 39,099,610 4.1393 3.486 3.486 3.495 3.452 3.563 11,162,842 3.5027 0.98%
2020-04-08 0 4.080 4.050 4.080 3.980 4.100 6,690,000 27,028,010 4.0401 3.452 3.427 3.452 3.368 3.469 7,905,930 3.4187 0.49%
2020-04-07 0 4.060 4.050 4.060 3.820 4.080 11,103,000 44,217,915 3.9825 3.436 3.427 3.436 3.232 3.452 13,121,007 3.3700 7.41%
2020-04-06 0 3.780 3.750 3.780 3.720 3.830 7,957,040 29,914,784 3.7595 3.199 3.173 3.199 3.148 3.241 9,403,259 3.1813 0.00%
2020-04-03 0 3.780 3.780 3.790 3.770 3.920 5,869,000 22,308,160 3.8010 3.199 3.199 3.207 3.190 3.317 6,935,710 3.2164 -3.08%
2020-04-02 0 3.900 3.900 3.910 3.720 3.930 8,155,181 31,471,806 3.8591 3.300 3.300 3.309 3.148 3.326 9,637,412 3.2656 -1.02%
2020-04-01 0 3.940 3.940 3.950 3.920 4.190 7,861,417 31,564,276 4.0151 3.334 3.334 3.342 3.317 3.546 9,290,256 3.3976 -5.06%
2020-03-31 0 4.150 4.140 4.150 3.870 4.190 8,107,000 32,823,335 4.0488 3.512 3.503 3.512 3.275 3.546 9,580,474 3.4261 5.06%
2020-03-30 0 3.950 3.950 3.970 3.810 4.020 4,762,000 18,763,580 3.9403 3.342 3.342 3.359 3.224 3.402 5,627,509 3.3343 0.00%
2020-03-27 0 3.950 3.940 3.950 3.910 4.130 6,576,500 26,054,630 3.9618 3.342 3.334 3.342 3.309 3.495 7,771,801 3.3525 2.60%
2020-03-26 0 3.850 3.850 3.860 3.820 4.090 9,307,000 36,598,630 3.9324 3.258 3.258 3.266 3.232 3.461 10,998,578 3.3276 -5.17%
2020-03-25 0 4.060 4.060 4.080 3.890 4.130 8,815,000 35,276,790 4.0019 3.436 3.436 3.452 3.292 3.495 10,417,156 3.3864 8.56%
2020-03-24 0 3.740 3.710 3.740 3.600 3.790 13,362,511 49,615,280 3.7130 3.165 3.139 3.165 3.046 3.207 15,791,192 3.1420 3.89%
2020-03-23 0 3.600 3.580 3.600 3.550 3.820 9,086,500 33,526,673 3.6897 3.046 3.029 3.046 3.004 3.232 10,738,002 3.1222 -8.16%
2020-03-20 0 3.920 3.920 3.930 3.750 3.980 11,939,991 46,267,435 3.8750 3.317 3.317 3.326 3.173 3.368 14,110,124 3.2790 2.89%
2020-03-19 0 3.810 3.800 3.810 3.600 3.990 8,258,000 30,681,939 3.7154 3.224 3.216 3.224 3.046 3.376 9,758,919 3.1440 -0.52%
2020-03-18 0 3.830 3.810 3.830 3.790 4.240 11,178,789 44,414,826 3.9731 3.241 3.224 3.241 3.207 3.588 13,210,571 3.3621 -6.36%
2020-03-17 0 4.090 4.080 4.090 3.760 4.110 29,237,000 113,351,040 3.8770 3.461 3.452 3.461 3.182 3.478 34,550,922 3.2807 -0.97%
2020-03-16 0 4.130 4.130 4.140 4.060 4.600 10,912,000 46,366,750 4.2492 3.495 3.495 3.503 3.436 3.893 12,895,292 3.5956 -10.99%
2020-03-13 0 4.640 4.610 4.640 4.300 4.710 12,148,133 54,882,283 4.5178 3.926 3.901 3.926 3.639 3.986 14,356,097 3.8229 -1.90%
2020-03-12 0 4.730 4.720 4.730 4.650 4.830 7,274,500 34,367,955 4.7244 4.003 3.994 4.003 3.935 4.087 8,596,665 3.9978 -3.67%
2020-03-11 0 4.910 4.910 4.920 4.800 5.020 7,821,240 38,676,773 4.9451 4.155 4.155 4.163 4.062 4.248 9,242,776 4.1845 1.45%
2020-03-10 0 4.840 4.810 4.840 4.710 4.910 10,463,500 50,511,560 4.8274 4.096 4.070 4.096 3.986 4.155 12,365,276 4.0850 -1.43%
2020-03-09 0 4.910 4.900 4.910 4.860 5.110 9,003,102 44,916,417 4.9890 4.155 4.146 4.155 4.113 4.324 10,639,446 4.2217 -5.21%
2020-03-06 0 5.180 5.170 5.190 5.100 5.220 5,678,617 29,449,144 5.1860 4.383 4.375 4.392 4.316 4.417 6,710,725 4.3884 -0.19%
2020-03-05 0 5.190 5.190 5.200 5.090 5.200 4,627,602 23,933,667 5.1719 4.392 4.392 4.400 4.307 4.400 5,468,684 4.3765 0.97%
2020-03-04 0 5.140 5.130 5.140 4.950 5.180 12,683,000 64,204,323 5.0622 4.349 4.341 4.349 4.189 4.383 14,988,178 4.2837 1.78%
2020-03-03 0 5.050 5.050 5.060 4.920 5.100 13,844,653 69,480,090 5.0186 4.273 4.273 4.282 4.163 4.316 16,360,965 4.2467 1.00%
2020-03-02 0 5.000 4.970 5.000 4.660 5.000 13,694,180 67,294,729 4.9141 4.231 4.206 4.231 3.943 4.231 16,183,143 4.1583 7.53%
2020-02-28 0 4.650 4.640 4.650 4.560 4.790 10,883,000 50,719,635 4.6604 3.935 3.926 3.935 3.859 4.053 12,861,022 3.9437 -3.13%
2020-02-27 0 4.800 4.800 4.820 4.660 4.820 4,720,580 22,517,305 4.7700 4.062 4.062 4.079 3.943 4.079 5,578,561 4.0364 1.27%
2020-02-26 0 4.740 4.740 4.750 4.540 4.800 7,745,500 36,558,815 4.7200 4.011 4.011 4.019 3.842 4.062 9,153,270 3.9941 3.04%
2020-02-25 0 4.600 4.600 4.610 4.540 4.760 15,674,000 72,349,470 4.6159 3.893 3.893 3.901 3.842 4.028 18,522,802 3.9060 -2.95%
2020-02-24 0 4.740 4.730 4.740 4.710 4.800 3,668,000 17,455,530 4.7589 4.011 4.003 4.011 3.986 4.062 4,334,671 4.0270 -0.84%
2020-02-21 0 4.780 4.780 4.790 4.730 4.880 3,693,000 17,878,174 4.8411 4.045 4.045 4.053 4.003 4.129 4,364,215 4.0965 -1.44%
2020-02-20 0 4.850 4.850 4.880 4.730 4.900 4,435,000 21,504,860 4.8489 4.104 4.104 4.129 4.003 4.146 5,241,076 4.1031 0.41%
2020-02-19 0 4.830 4.830 4.850 4.680 4.900 12,745,000 61,645,440 4.8368 4.087 4.087 4.104 3.960 4.146 15,061,446 4.0929 2.55%
2020-02-18 0 4.710 4.710 4.730 4.590 4.740 4,253,262 19,984,966 4.6987 3.986 3.986 4.003 3.884 4.011 5,026,307 3.9761 0.21%
2020-02-17 0 4.700 4.690 4.700 4.570 4.710 3,049,000 14,210,540 4.6607 3.977 3.969 3.977 3.867 3.986 3,603,166 3.9439 2.84%
2020-02-14 0 4.570 4.570 4.600 4.500 4.600 3,635,000 16,604,060 4.5678 3.867 3.867 3.893 3.808 3.893 4,295,673 3.8653 0.88%
2020-02-13 0 4.530 4.510 4.530 4.490 4.590 2,001,306 9,091,698 4.5429 3.833 3.816 3.833 3.799 3.884 2,365,050 3.8442 -0.22%
2020-02-12 0 4.540 4.540 4.550 4.400 4.580 3,832,990 17,288,730 4.5105 3.842 3.842 3.850 3.723 3.876 4,529,649 3.8168 2.02%
2020-02-11 0 4.450 4.450 4.460 4.380 4.630 7,350,000 32,981,590 4.4873 3.766 3.766 3.774 3.706 3.918 8,685,887 3.7971 -0.89%
2020-02-10 0 4.490 4.490 4.500 4.110 4.500 7,699,000 33,610,750 4.3656 3.799 3.799 3.808 3.478 3.808 9,098,319 3.6942 5.15%
2020-02-07 0 4.270 4.270 4.280 4.130 4.280 7,620,000 32,010,530 4.2009 3.613 3.613 3.622 3.495 3.622 9,004,960 3.5548 0.71%
2020-02-06 0 4.240 4.240 4.250 4.110 4.260 3,580,910 15,040,252 4.2001 3.588 3.588 3.596 3.478 3.605 4,231,752 3.5541 3.67%
2020-02-05 0 4.090 4.080 4.090 4.030 4.240 7,479,000 31,011,490 4.1465 3.461 3.452 3.461 3.410 3.588 8,838,333 3.5087 -0.49%
2020-02-04 0 4.110 4.100 4.110 3.880 4.190 8,676,000 35,462,988 4.0875 3.478 3.469 3.478 3.283 3.546 10,252,892 3.4588 7.59%
2020-02-03 0 3.820 3.790 3.820 3.540 3.920 7,226,138 27,356,825 3.7858 3.232 3.207 3.232 2.996 3.317 8,539,513 3.2036 0.79%
2020-01-31 0 3.790 3.790 3.800 3.710 3.900 5,446,157 20,638,314 3.7895 3.207 3.207 3.216 3.139 3.300 6,436,014 3.2067 -0.79%
2020-01-30 0 3.820 3.800 3.820 3.740 4.090 6,987,000 26,733,034 3.8261 3.232 3.216 3.232 3.165 3.461 8,256,911 3.2377 -5.45%
2020-01-29 0 4.040 4.030 4.050 3.910 4.090 11,379,000 45,416,605 3.9913 3.419 3.410 3.427 3.309 3.461 13,447,171 3.3774 -4.94%
2020-01-24 0 4.250 4.230 4.250 4.170 4.290 2,393,000 10,117,200 4.2278 3.596 3.579 3.596 3.529 3.630 2,827,936 3.5776 -2.52%
2020-01-23 0 4.360 4.340 4.360 4.270 4.550 2,792,000 12,118,580 4.3405 3.689 3.673 3.689 3.613 3.850 3,299,455 3.6729 -2.24%
2020-01-22 0 4.460 4.450 4.460 4.290 4.500 5,140,500 22,584,340 4.3934 3.774 3.766 3.774 3.630 3.808 6,074,803 3.7177 3.00%
2020-01-21 0 4.330 4.330 4.350 4.300 4.580 8,220,000 36,265,780 4.4119 3.664 3.664 3.681 3.639 3.876 9,714,012 3.7333 -5.25%
2020-01-20 0 4.570 4.570 4.580 4.560 4.660 3,937,000 18,154,120 4.6112 3.867 3.867 3.876 3.859 3.943 4,652,563 3.9020 -1.08%
2020-01-17 0 4.620 4.600 4.620 4.570 4.640 2,895,000 13,328,990 4.6041 3.909 3.893 3.909 3.867 3.926 3,421,176 3.8960 0.87%
2020-01-16 0 4.580 4.580 4.610 4.570 4.740 3,559,000 16,582,122 4.6592 3.876 3.876 3.901 3.867 4.011 4,205,860 3.9426 -1.29%
2020-01-15 0 4.640 4.640 4.650 4.540 4.670 4,065,500 18,742,455 4.6101 3.926 3.926 3.935 3.842 3.952 4,804,418 3.9011 -0.43%
2020-01-14 0 4.660 4.640 4.660 4.620 4.760 2,785,500 13,004,078 4.6685 3.943 3.926 3.943 3.909 4.028 3,291,774 3.9505 -0.85%
2020-01-13 0 4.700 4.700 4.710 4.610 4.700 2,236,500 10,435,095 4.6658 3.977 3.977 3.986 3.901 3.977 2,642,991 3.9482 0.21%
2020-01-10 0 4.690 4.680 4.690 4.670 4.760 4,021,500 18,967,635 4.7166 3.969 3.960 3.969 3.952 4.028 4,752,421 3.9912 -1.26%
2020-01-09 0 4.750 4.730 4.750 4.540 4.780 7,521,000 35,463,675 4.7153 4.019 4.003 4.019 3.842 4.045 8,887,967 3.9901 5.79%
2020-01-08 0 4.490 4.490 4.500 4.490 4.630 3,429,500 15,576,565 4.5419 3.799 3.799 3.808 3.799 3.918 4,052,823 3.8434 -3.02%
2020-01-07 0 4.630 4.630 4.640 4.560 4.690 4,384,500 20,299,812 4.6299 3.918 3.918 3.926 3.859 3.969 5,181,397 3.9178 1.09%
2020-01-06 0 4.580 4.580 4.610 4.500 4.660 6,129,503 28,111,418 4.5862 3.876 3.876 3.901 3.808 3.943 7,243,561 3.8809 -1.72%
2020-01-03 0 4.660 4.650 4.660 4.480 4.680 13,607,000 63,259,065 4.6490 3.943 3.935 3.943 3.791 3.960 16,080,118 3.9340 4.48%
2020-01-02 0 4.460 4.460 4.470 4.250 4.470 6,313,000 27,902,680 4.4199 3.774 3.774 3.783 3.596 3.783 7,460,409 3.7401 4.69%
2019-12-31 0 4.260 4.260 4.290 4.220 4.310 1,144,000 4,866,600 4.2540 3.605 3.605 3.630 3.571 3.647 1,351,926 3.5998 -0.47%
2019-12-30 0 4.280 4.280 4.300 4.160 4.360 6,380,010 27,354,647 4.2876 3.622 3.622 3.639 3.520 3.689 7,539,598 3.6281 1.90%
2019-12-27 0 4.200 4.180 4.200 4.160 4.260 5,423,186 22,760,096 4.1968 3.554 3.537 3.554 3.520 3.605 6,408,868 3.5513 0.96%
2019-12-24 0 4.160 4.160 4.170 4.160 4.280 2,026,000 8,500,020 4.1955 3.520 3.520 3.529 3.520 3.622 2,394,232 3.5502 -1.89%
2019-12-23 0 4.240 4.230 4.240 4.140 4.270 1,619,000 6,854,053 4.2335 3.588 3.579 3.588 3.503 3.613 1,913,259 3.5824 2.42%
2019-12-20 0 4.140 4.140 4.150 4.130 4.270 3,725,000 15,599,525 4.1878 3.503 3.503 3.512 3.495 3.613 4,402,031 3.5437 -2.13%
2019-12-19 0 4.230 4.230 4.240 4.200 4.350 4,592,250 19,606,015 4.2694 3.579 3.579 3.588 3.554 3.681 5,426,907 3.6127 -2.08%
2019-12-18 0 4.320 4.310 4.320 4.260 4.340 3,650,751 15,700,199 4.3005 3.656 3.647 3.656 3.605 3.673 4,314,287 3.6391 -0.46%
2019-12-17 0 4.340 4.330 4.340 4.310 4.490 7,663,000 33,402,307 4.3589 3.673 3.664 3.673 3.647 3.799 9,055,776 3.6885 -2.91%
2019-12-16 0 4.470 4.470 4.490 4.170 4.530 15,206,500 67,311,035 4.4265 3.783 3.783 3.799 3.529 3.833 17,970,332 3.7457 6.94%
2019-12-13 0 4.180 4.170 4.180 4.040 4.200 4,074,000 16,852,108 4.1365 3.537 3.529 3.537 3.419 3.554 4,814,463 3.5003 2.45%
2019-12-12 0 4.080 4.070 4.080 4.060 4.170 1,945,500 7,966,175 4.0947 3.452 3.444 3.452 3.436 3.529 2,299,101 3.4649 -0.73%
2019-12-11 0 4.110 4.100 4.130 4.080 4.190 1,758,000 7,266,580 4.1334 3.478 3.469 3.495 3.452 3.546 2,077,522 3.4977 -0.72%
2019-12-10 0 4.140 4.120 4.140 4.110 4.260 5,467,500 22,846,385 4.1786 3.503 3.486 3.503 3.478 3.605 6,461,236 3.5359 -0.96%
2019-12-09 0 4.180 4.180 4.190 4.060 4.220 4,297,000 17,951,280 4.1776 3.537 3.537 3.546 3.436 3.571 5,077,994 3.5351 2.45%
2019-12-06 0 4.080 4.080 4.100 4.070 4.140 3,004,500 12,331,830 4.1045 3.452 3.452 3.469 3.444 3.503 3,550,578 3.4732 -0.24%
2019-12-05 0 4.090 4.080 4.090 4.000 4.150 2,664,000 10,899,385 4.0914 3.461 3.452 3.461 3.385 3.512 3,148,191 3.4621 2.25%
2019-12-04 0 4.000 3.990 4.000 3.910 4.020 2,918,000 11,609,930 3.9787 3.385 3.376 3.385 3.309 3.402 3,448,356 3.3668 -0.25%
2019-12-03 0 4.010 4.000 4.010 3.950 4.060 1,579,000 6,341,810 4.0163 3.393 3.385 3.393 3.342 3.436 1,865,989 3.3986 0.00%
2019-12-02 0 4.010 4.010 4.020 3.900 4.020 3,061,500 12,173,620 3.9764 3.393 3.393 3.402 3.300 3.402 3,617,938 3.3648 2.04%
2019-11-29 0 3.930 3.930 3.940 3.860 4.060 8,752,500 34,279,670 3.9166 3.326 3.326 3.334 3.266 3.436 10,343,296 3.3142 -3.91%
2019-11-28 0 4.090 4.070 4.090 4.040 4.180 5,037,000 20,580,457 4.0859 3.461 3.444 3.461 3.419 3.537 5,952,492 3.4575 -2.62%
2019-11-27 0 4.200 4.180 4.200 4.140 4.240 1,204,305 5,033,331 4.1794 3.554 3.537 3.554 3.503 3.588 1,423,191 3.5367 1.20%
2019-11-26 0 4.150 4.150 4.160 4.130 4.260 4,066,500 16,992,885 4.1787 3.512 3.512 3.520 3.495 3.605 4,805,600 3.5361 -1.66%
2019-11-25 0 4.220 4.210 4.220 4.160 4.340 3,883,000 16,583,005 4.2707 3.571 3.563 3.571 3.520 3.673 4,588,748 3.6138 0.96%
2019-11-22 0 4.180 4.170 4.180 4.140 4.230 1,514,000 6,343,110 4.1896 3.537 3.529 3.537 3.503 3.579 1,789,175 3.5453 -0.48%
2019-11-21 0 4.200 4.190 4.200 4.110 4.270 3,216,500 13,443,431 4.1795 3.554 3.546 3.554 3.478 3.613 3,801,110 3.5367 -1.87%
2019-11-20 0 4.280 4.270 4.280 4.250 4.310 3,067,865 13,108,792 4.2729 3.622 3.613 3.622 3.596 3.647 3,625,460 3.6158 -0.70%
2019-11-19 0 4.310 4.290 4.310 4.030 4.320 7,903,000 33,413,220 4.2279 3.647 3.630 3.647 3.410 3.656 9,339,397 3.5777 6.68%
2019-11-18 0 4.040 4.030 4.040 4.020 4.110 6,186,000 25,178,600 4.0703 3.419 3.410 3.419 3.402 3.478 7,310,326 3.4443 -0.74%
2019-11-15 0 4.070 4.070 4.080 4.040 4.130 2,569,500 10,457,450 4.0698 3.444 3.444 3.452 3.419 3.495 3,036,515 3.4439 0.49%
2019-11-14 0 4.050 4.050 4.060 4.000 4.120 5,102,500 20,855,385 4.0873 3.427 3.427 3.436 3.385 3.486 6,029,896 3.4587 0.75%
2019-11-13 0 4.020 4.010 4.020 3.950 4.050 4,944,000 19,742,450 3.9932 3.402 3.393 3.402 3.342 3.427 5,842,588 3.3791 -1.95%
2019-11-12 0 4.100 4.080 4.100 4.010 4.150 5,669,000 23,209,115 4.0940 3.469 3.452 3.469 3.393 3.512 6,699,360 3.4644 1.23%
2019-11-11 0 4.050 4.040 4.050 3.990 4.230 6,371,500 26,159,944 4.1058 3.427 3.419 3.427 3.376 3.579 7,529,541 3.4743 -3.34%
2019-11-08 0 4.190 4.180 4.190 4.050 4.260 7,978,000 33,488,050 4.1975 3.546 3.537 3.546 3.427 3.605 9,428,028 3.5520 3.97%
2019-11-07 0 4.030 4.030 4.050 4.020 4.120 4,583,000 18,641,541 4.0675 3.410 3.410 3.427 3.402 3.486 5,415,976 3.4420 -0.98%
2019-11-06 0 4.070 4.060 4.070 4.010 4.080 2,182,000 8,860,290 4.0606 3.444 3.436 3.444 3.393 3.452 2,578,586 3.4361 0.49%
2019-11-05 0 4.050 4.040 4.050 4.000 4.130 5,934,000 24,075,190 4.0572 3.427 3.419 3.427 3.385 3.495 7,012,524 3.4332 -0.49%
2019-11-04 0 4.070 4.060 4.070 3.960 4.080 4,358,000 17,478,840 4.0107 3.444 3.436 3.444 3.351 3.452 5,150,081 3.3939 3.30%
2019-11-01 0 3.940 3.940 3.950 3.910 4.120 9,208,000 37,066,420 4.0255 3.334 3.334 3.342 3.309 3.486 10,881,585 3.4063 -4.37%
2019-10-31 0 4.120 4.100 4.120 4.020 4.170 6,659,157 27,167,893 4.0798 3.486 3.469 3.486 3.402 3.529 7,869,481 3.4523 0.00%
2019-10-30 0 4.120 4.120 4.130 4.070 4.170 6,480,500 26,686,972 4.1180 3.486 3.486 3.495 3.444 3.529 7,658,352 3.4847 0.00%
2019-10-29 0 4.120 4.100 4.120 3.790 4.120 19,765,131 78,824,855 3.9881 3.486 3.469 3.486 3.207 3.486 23,357,509 3.3747 8.42%
2019-10-28 0 3.800 3.800 3.810 3.800 3.880 3,546,853 13,605,622 3.8360 3.216 3.216 3.224 3.216 3.283 4,191,505 3.2460 -0.52%
2019-10-25 0 3.820 3.810 3.820 3.750 3.830 4,358,000 16,602,311 3.8096 3.232 3.224 3.232 3.173 3.241 5,150,081 3.2237 1.06%
2019-10-24 0 3.780 3.770 3.780 3.680 3.780 5,455,000 20,362,287 3.7328 3.199 3.190 3.199 3.114 3.199 6,446,464 3.1587 0.80%
2019-10-23 0 3.750 3.740 3.750 3.690 3.800 5,351,200 20,069,988 3.7506 3.173 3.165 3.173 3.122 3.216 6,323,798 3.1737 1.63%
2019-10-22 0 3.690 3.690 3.700 3.690 3.820 5,161,500 19,429,183 3.7643 3.122 3.122 3.131 3.122 3.232 6,099,620 3.1853 -2.89%
2019-10-21 0 3.800 3.800 3.810 3.760 3.860 7,705,000 29,430,304 3.8196 3.216 3.216 3.224 3.182 3.266 9,105,409 3.2322 1.06%
2019-10-18 0 3.760 3.740 3.760 3.640 3.770 9,799,000 36,547,688 3.7297 3.182 3.165 3.182 3.080 3.190 11,580,001 3.1561 1.90%
2019-10-17 0 3.690 3.680 3.690 3.500 3.710 13,625,000 49,564,720 3.6378 3.122 3.114 3.122 2.962 3.139 16,101,389 3.0783 5.73%
2019-10-16 0 3.490 3.470 3.490 3.430 3.580 5,987,252 20,957,854 3.5004 2.953 2.936 2.953 2.902 3.029 7,075,455 2.9621 0.00%
2019-10-15 0 3.490 3.490 3.500 3.460 3.530 1,992,000 6,956,080 3.4920 2.953 2.953 2.962 2.928 2.987 2,354,053 2.9549 -0.29%
2019-10-14 0 3.500 3.500 3.520 3.500 3.610 4,977,000 17,658,715 3.5481 2.962 2.962 2.979 2.962 3.055 5,881,586 3.0024 -0.85%
2019-10-11 0 3.530 3.520 3.530 3.440 3.610 12,013,000 42,479,750 3.5361 2.987 2.979 2.987 2.911 3.055 14,196,403 2.9923 3.52%
2019-10-10 0 3.410 3.400 3.410 3.340 3.450 3,892,000 13,193,900 3.3900 2.886 2.877 2.886 2.826 2.919 4,599,384 2.8686 0.89%
2019-10-09 0 3.380 3.380 3.390 3.340 3.440 2,053,500 6,926,098 3.3728 2.860 2.860 2.869 2.826 2.911 2,426,730 2.8541 -0.59%
2019-10-08 0 3.400 3.380 3.400 3.380 3.480 3,189,500 10,959,355 3.4361 2.877 2.860 2.877 2.860 2.945 3,769,202 2.9076 0.89%
2019-10-04 0 3.370 3.360 3.370 3.340 3.460 1,455,500 4,905,750 3.3705 2.852 2.843 2.852 2.826 2.928 1,720,042 2.8521 -0.30%
2019-10-03 0 3.380 3.370 3.380 3.310 3.410 1,968,000 6,625,510 3.3666 2.860 2.852 2.860 2.801 2.886 2,325,691 2.8488 -0.59%
2019-10-02 0 3.400 3.390 3.400 3.330 3.420 4,324,000 14,650,220 3.3881 2.877 2.869 2.877 2.818 2.894 5,109,901 2.8670 0.89%
2019-09-30 0 3.370 3.370 3.380 3.340 3.440 1,297,170 4,386,178 3.3813 2.852 2.852 2.860 2.826 2.911 1,532,935 2.8613 -0.88%
2019-09-27 0 3.400 3.390 3.400 3.310 3.410 2,710,000 9,167,730 3.3829 2.877 2.869 2.877 2.801 2.886 3,202,552 2.8626 2.10%
2019-09-26 0 3.330 3.330 3.340 3.330 3.440 2,905,000 9,831,130 3.3842 2.818 2.818 2.826 2.818 2.911 3,432,993 2.8637 0.30%
2019-09-25 0 3.320 3.320 3.340 3.300 3.390 2,871,000 9,608,800 3.3468 2.809 2.809 2.826 2.792 2.869 3,392,814 2.8321 -0.90%
2019-09-24 0 3.350 3.320 3.350 3.280 3.380 2,524,000 8,401,220 3.3285 2.835 2.809 2.835 2.776 2.860 2,982,745 2.8166 0.30%
2019-09-23 0 3.340 3.330 3.340 3.300 3.380 1,754,000 5,857,670 3.3396 2.826 2.818 2.826 2.792 2.860 2,072,795 2.8260 -0.30%
2019-09-20 0 3.350 3.350 3.370 3.330 3.440 2,489,000 8,365,490 3.3610 2.835 2.835 2.852 2.818 2.911 2,941,384 2.8441 0.30%
2019-09-19 0 3.340 3.330 3.340 3.260 3.380 5,094,000 16,970,515 3.3315 2.826 2.818 2.826 2.759 2.860 6,019,851 2.8191 -0.30%
2019-09-18 0 3.350 3.340 3.350 3.320 3.420 4,422,000 14,931,570 3.3767 2.835 2.826 2.835 2.809 2.894 5,225,713 2.8573 0.30%
2019-09-17 0 3.340 3.330 3.340 3.300 3.420 5,137,000 17,111,555 3.3310 2.826 2.818 2.826 2.792 2.894 6,070,667 2.8187 -2.34%
2019-09-16 0 3.420 3.420 3.430 3.410 3.510 2,949,000 10,134,507 3.4366 2.894 2.894 2.902 2.886 2.970 3,484,991 2.9080 -1.72%
2019-09-13 0 3.480 3.470 3.480 3.400 3.500 1,769,000 6,150,820 3.4770 2.945 2.936 2.945 2.877 2.962 2,090,522 2.9422 0.87%
2019-09-12 0 3.450 3.430 3.450 3.360 3.460 4,385,000 14,942,696 3.4077 2.919 2.902 2.919 2.843 2.928 5,181,988 2.8836 0.29%
2019-09-11 0 3.440 3.420 3.440 3.350 3.460 2,031,000 6,928,500 3.4114 2.911 2.894 2.911 2.835 2.928 2,400,141 2.8867 0.58%
2019-09-10 0 3.420 3.410 3.420 3.390 3.520 2,738,000 9,370,860 3.4225 2.894 2.886 2.894 2.869 2.979 3,235,641 2.8961 0.59%
2019-09-09 0 3.400 3.400 3.420 3.350 3.470 2,483,000 8,517,457 3.4303 2.877 2.877 2.894 2.835 2.936 2,934,294 2.9027 -0.87%
2019-09-06 0 3.430 3.420 3.440 3.420 3.520 4,020,000 13,947,870 3.4696 2.902 2.894 2.911 2.894 2.979 4,750,648 2.9360 -0.29%
2019-09-05 0 3.440 3.440 3.450 3.320 3.480 10,993,500 37,536,270 3.4144 2.911 2.911 2.919 2.809 2.945 12,991,605 2.8893 3.93%
2019-09-04 0 3.310 3.300 3.310 3.100 3.330 8,817,500 28,601,835 3.2438 2.801 2.792 2.801 2.623 2.818 10,420,110 2.7449 5.75%
2019-09-03 0 3.130 3.130 3.140 3.000 3.150 4,682,500 14,539,085 3.1050 2.649 2.649 2.657 2.539 2.666 5,533,560 2.6274 1.62%
2019-09-02 0 3.080 3.080 3.110 3.070 3.190 5,975,000 18,624,670 3.1171 2.606 2.606 2.632 2.598 2.699 7,060,976 2.6377 -3.14%
2019-08-30 0 3.180 3.170 3.180 2.950 3.290 12,215,000 37,724,300 3.0884 2.691 2.682 2.691 2.496 2.784 14,435,117 2.6134 -0.62%
2019-08-29 0 3.200 3.180 3.200 3.120 3.250 5,989,615 19,020,330 3.1756 2.708 2.691 2.708 2.640 2.750 7,078,247 2.6872 0.63%
2019-08-28 0 3.180 3.180 3.200 3.120 3.470 12,925,000 41,987,662 3.2486 2.691 2.691 2.708 2.640 2.936 15,274,162 2.7489 -6.74%
2019-08-27 0 3.410 3.410 3.420 3.350 3.540 10,106,802 34,873,866 3.4505 2.886 2.886 2.894 2.835 2.996 11,943,747 2.9198 -1.45%
2019-08-26 0 3.460 3.450 3.460 3.150 3.500 14,412,500 49,097,205 3.4066 2.928 2.919 2.928 2.666 2.962 17,032,020 2.8826 3.28%
2019-08-23 0 3.350 3.330 3.350 3.150 3.390 13,597,000 45,179,445 3.3228 2.835 2.818 2.835 2.666 2.869 16,068,300 2.8117 4.04%
2019-08-22 0 3.220 3.220 3.240 3.000 3.300 9,275,500 29,169,985 3.1448 2.725 2.725 2.742 2.539 2.792 10,961,353 2.6612 4.21%
2019-08-21 0 3.090 3.080 3.090 3.040 3.140 4,139,000 12,780,640 3.0879 2.615 2.606 2.615 2.572 2.657 4,891,277 2.6129 -0.32%
2019-08-20 0 3.100 3.090 3.100 2.980 3.100 4,348,000 13,325,740 3.0648 2.623 2.615 2.623 2.522 2.623 5,138,263 2.5934 4.38%
2019-08-19 0 2.970 2.960 2.970 2.850 2.990 2,109,000 6,225,880 2.9521 2.513 2.505 2.513 2.412 2.530 2,492,318 2.4980 4.58%
2019-08-16 0 2.840 2.830 2.840 2.790 2.860 1,383,500 3,900,088 2.8190 2.403 2.395 2.403 2.361 2.420 1,634,956 2.3854 1.07%
2019-08-15 0 2.810 2.810 2.830 2.720 2.840 3,837,000 10,733,750 2.7974 2.378 2.378 2.395 2.302 2.403 4,534,388 2.3672 -0.71%
2019-08-14 0 2.830 2.820 2.830 2.760 2.920 3,924,000 11,162,290 2.8446 2.395 2.386 2.395 2.336 2.471 4,637,200 2.4071 -0.70%
2019-08-13 0 2.850 2.850 2.860 2.830 2.910 2,868,000 8,190,420 2.8558 2.412 2.412 2.420 2.395 2.462 3,389,269 2.4166 -2.06%
2019-08-12 0 2.910 2.910 2.920 2.880 2.960 1,722,000 5,020,420 2.9155 2.462 2.462 2.471 2.437 2.505 2,034,979 2.4671 -0.68%
2019-08-09 0 2.930 2.910 2.930 2.910 3.040 2,650,000 7,792,965 2.9407 2.479 2.462 2.479 2.462 2.572 3,131,646 2.4885 -2.66%
2019-08-08 0 3.010 3.010 3.020 2.950 3.030 2,452,500 7,332,190 2.9897 2.547 2.547 2.556 2.496 2.564 2,898,250 2.5299 3.08%
2019-08-07 0 2.920 2.920 2.940 2.900 2.980 2,330,000 6,829,840 2.9313 2.471 2.471 2.488 2.454 2.522 2,753,485 2.4804 -1.02%
2019-08-06 0 2.950 2.950 2.960 2.800 2.970 7,133,000 20,373,860 2.8563 2.496 2.496 2.505 2.369 2.513 8,429,447 2.4170 1.72%
2019-08-05 0 2.900 2.900 2.910 2.870 2.980 7,953,725 23,279,925 2.9269 2.454 2.454 2.462 2.429 2.522 9,399,341 2.4768 -3.33%
2019-08-02 0 3.000 3.000 3.010 2.900 3.040 4,291,000 12,806,580 2.9845 2.539 2.539 2.547 2.454 2.572 5,070,904 2.5255 -2.28%
2019-08-01 0 3.070 3.070 3.080 3.010 3.140 4,290,000 13,136,960 3.0622 2.598 2.598 2.606 2.547 2.657 5,069,722 2.5913 -0.97%
2019-07-31 0 3.100 3.100 3.110 3.080 3.190 2,752,000 8,567,800 3.1133 2.623 2.623 2.632 2.606 2.699 3,252,185 2.6345 -2.21%
2019-07-30 0 3.170 3.170 3.190 3.170 3.270 5,844,000 18,734,165 3.2057 2.682 2.682 2.699 2.682 2.767 6,906,166 2.7127 -0.94%
2019-07-29 0 3.200 3.190 3.200 3.130 3.210 3,363,000 10,639,825 3.1638 2.708 2.699 2.708 2.649 2.716 3,974,236 2.6772 -0.62%
2019-07-26 0 3.220 3.220 3.230 3.170 3.260 2,589,500 8,313,035 3.2103 2.725 2.725 2.733 2.682 2.759 3,060,150 2.7165 -1.23%
2019-07-25 0 3.260 3.260 3.270 3.210 3.350 5,667,564 18,613,231 3.2842 2.759 2.759 2.767 2.716 2.835 6,697,663 2.7791 -1.51%
2019-07-24 0 3.310 3.300 3.310 3.260 3.420 6,754,000 22,630,703 3.3507 2.801 2.792 2.801 2.759 2.894 7,981,562 2.8354 -1.78%
2019-07-23 0 3.370 3.370 3.380 3.280 3.420 9,044,500 30,477,425 3.3697 2.852 2.852 2.860 2.776 2.894 10,688,368 2.8515 2.74%
2019-07-22 0 3.280 3.270 3.280 3.170 3.420 13,981,000 46,235,655 3.3070 2.776 2.767 2.776 2.682 2.894 16,522,093 2.7984 2.50%
2019-07-19 0 3.200 3.200 3.210 3.150 3.240 3,911,000 12,567,790 3.2134 2.708 2.708 2.716 2.666 2.742 4,621,837 2.7192 1.59%
2019-07-18 0 3.150 3.150 3.160 3.130 3.200 2,237,000 7,075,255 3.1628 2.666 2.666 2.674 2.649 2.708 2,643,582 2.6764 0.32%
2019-07-17 0 3.140 3.140 3.160 3.140 3.260 4,137,000 13,229,740 3.1979 2.657 2.657 2.674 2.657 2.759 4,888,914 2.7061 -0.95%
2019-07-16 0 3.170 3.170 3.180 3.120 3.180 2,716,494 8,588,906 3.1618 2.682 2.682 2.691 2.640 2.691 3,210,226 2.6755 1.60%
2019-07-15 0 3.120 3.110 3.120 3.090 3.170 2,871,515 8,983,352 3.1284 2.640 2.632 2.640 2.615 2.682 3,393,422 2.6473 -0.64%
2019-07-12 0 3.140 3.130 3.140 3.120 3.230 4,088,500 12,935,763 3.1639 2.657 2.649 2.657 2.640 2.733 4,831,598 2.6773 -1.57%
2019-07-11 0 3.190 3.180 3.190 3.080 3.240 12,594,000 39,763,620 3.1573 2.699 2.691 2.699 2.606 2.742 14,883,001 2.6717 4.59%
2019-07-10 0 3.050 3.040 3.050 3.020 3.090 1,495,000 4,558,580 3.0492 2.581 2.572 2.581 2.556 2.615 1,766,721 2.5802 0.66%
2019-07-09 0 3.030 3.030 3.050 2.960 3.080 2,596,000 7,849,400 3.0237 2.564 2.564 2.581 2.505 2.606 3,067,832 2.5586 0.33%
2019-07-08 0 3.020 3.020 3.040 2.960 3.110 7,032,100 21,374,175 3.0395 2.556 2.556 2.572 2.505 2.632 8,310,208 2.5720 -2.58%
2019-07-05 0 3.100 3.090 3.100 2.980 3.120 5,105,275 15,727,361 3.0806 2.623 2.615 2.623 2.522 2.640 6,033,176 2.6068 2.65%
2019-07-04 0 3.020 3.020 3.040 2.950 3.070 7,203,500 21,852,570 3.0336 2.556 2.556 2.572 2.496 2.598 8,512,760 2.5670 2.37%
2019-07-03 0 2.950 2.950 2.960 2.880 2.970 4,614,500 13,515,249 2.9289 2.496 2.496 2.505 2.437 2.513 5,453,201 2.4784 0.34%
2019-07-02 0 2.940 2.930 2.940 2.860 2.950 5,531,000 16,161,735 2.9220 2.488 2.479 2.488 2.420 2.496 6,536,278 2.4726 4.26%
2019-06-28 0 2.820 2.800 2.820 2.790 2.860 1,711,000 4,817,205 2.8154 2.386 2.369 2.386 2.361 2.420 2,021,980 2.3824 -0.35%
2019-06-27 0 2.830 2.820 2.830 2.790 2.880 3,083,000 8,729,420 2.8315 2.395 2.386 2.395 2.361 2.437 3,643,346 2.3960 1.07%
2019-06-26 0 2.800 2.800 2.810 2.770 2.850 2,964,000 8,345,420 2.8156 2.369 2.369 2.378 2.344 2.412 3,502,717 2.3826 0.36%
2019-06-25 0 2.790 2.780 2.790 2.760 2.880 5,235,500 14,736,085 2.8146 2.361 2.352 2.361 2.336 2.437 6,187,070 2.3818 -1.76%
2019-06-24 0 2.840 2.840 2.880 2.810 2.900 3,168,000 9,088,840 2.8690 2.403 2.403 2.437 2.378 2.454 3,743,795 2.4277 1.07%
2019-06-21 0 2.810 2.800 2.810 2.810 2.930 7,409,000 21,094,000 2.8471 2.378 2.369 2.378 2.378 2.479 8,755,610 2.4092 -4.10%
2019-06-20 0 2.930 2.920 2.930 2.800 2.980 7,826,500 22,726,219 2.9038 2.479 2.471 2.479 2.369 2.522 9,248,992 2.4572 1.74%
2019-06-19 0 2.880 2.860 2.870 2.830 2.900 2,803,000 8,063,060 2.8766 2.437 2.420 2.429 2.395 2.454 3,312,455 2.4342 2.49%
2019-06-18 0 2.810 2.800 2.810 2.750 2.850 1,532,000 4,308,915 2.8126 2.378 2.369 2.378 2.327 2.412 1,810,446 2.3800 1.44%
2019-06-17 0 2.770 2.770 2.780 2.760 2.840 1,349,000 3,759,508 2.7869 2.344 2.344 2.352 2.336 2.403 1,594,185 2.3583 -2.46%
2019-06-14 0 2.840 2.830 2.840 2.750 2.840 2,227,000 6,253,183 2.8079 2.403 2.395 2.403 2.327 2.403 2,631,765 2.3760 1.07%
2019-06-13 0 2.810 2.800 2.810 2.720 2.840 3,173,000 8,851,411 2.7896 2.378 2.369 2.378 2.302 2.403 3,749,703 2.3606 0.36%
2019-06-12 0 2.800 2.790 2.800 2.770 2.920 1,622,000 4,554,180 2.8078 2.369 2.361 2.369 2.344 2.471 1,916,804 2.3759 -2.44%
2019-06-11 0 2.870 2.870 2.880 2.780 2.910 5,305,500 15,205,657 2.8660 2.429 2.429 2.437 2.352 2.462 6,269,792 2.4252 3.99%
2019-06-10 0 2.760 2.750 2.760 2.630 2.760 7,487,417 20,408,956 2.7258 2.336 2.327 2.336 2.226 2.336 8,848,280 2.3065 3.37%
2019-06-06 0 2.670 2.660 2.670 2.620 2.810 4,805,000 12,899,258 2.6845 2.259 2.251 2.259 2.217 2.378 5,678,325 2.2717 -5.32%
2019-06-05 0 2.820 2.800 2.830 2.740 2.830 4,936,000 13,784,697 2.7927 2.386 2.369 2.395 2.319 2.395 5,833,134 2.3632 3.30%
2019-06-04 0 2.730 2.730 2.740 2.710 2.840 5,016,452 13,854,873 2.7619 2.310 2.310 2.319 2.293 2.403 5,928,209 2.3371 -2.50%
2019-06-03 0 2.800 2.790 2.800 2.760 2.840 4,576,000 12,766,735 2.7899 2.369 2.361 2.369 2.336 2.403 5,407,703 2.3608 -1.75%
2019-05-31 0 2.850 2.830 2.860 2.810 2.910 4,228,000 12,143,260 2.8721 2.412 2.395 2.420 2.378 2.462 4,996,453 2.4304 -0.70%
2019-05-30 0 2.870 2.860 2.870 2.750 2.930 3,328,000 9,420,660 2.8307 2.429 2.420 2.429 2.327 2.479 3,932,875 2.3954 -0.69%
2019-05-29 0 2.890 2.890 2.900 2.800 2.910 9,906,000 28,315,720 2.8584 2.446 2.446 2.454 2.369 2.462 11,706,449 2.4188 1.40%
2019-05-28 0 2.850 2.850 2.870 2.820 2.910 5,237,000 14,964,207 2.8574 2.412 2.412 2.429 2.386 2.462 6,188,842 2.4179 0.71%
2019-05-27 0 2.830 2.820 2.830 2.780 2.990 12,700,000 36,035,530 2.8374 2.395 2.386 2.395 2.352 2.530 15,008,267 2.4010 -3.41%
2019-05-24 0 2.930 2.930 2.950 2.880 2.970 2,864,000 8,415,630 2.9384 2.479 2.479 2.496 2.437 2.513 3,384,542 2.4865 0.69%
2019-05-23 0 2.910 2.900 2.910 2.880 3.000 5,514,000 16,121,723 2.9238 2.462 2.454 2.462 2.437 2.539 6,516,188 2.4741 -2.68%
2019-05-22 0 2.990 2.980 2.990 2.920 3.000 3,184,000 9,461,790 2.9717 2.530 2.522 2.530 2.471 2.539 3,762,703 2.5146 0.00%
2019-05-21 0 2.990 2.980 2.990 2.880 3.010 9,127,000 27,226,083 2.9830 2.530 2.522 2.530 2.437 2.547 10,785,863 2.5242 2.05%
2019-05-20 0 2.930 2.930 2.940 2.920 3.140 9,797,000 29,406,416 3.0016 2.479 2.479 2.488 2.471 2.657 11,577,637 2.5399 -4.87%
2019-05-17 0 3.080 3.080 3.090 3.050 3.330 8,420,000 26,329,790 3.1271 2.606 2.606 2.615 2.581 2.818 9,950,363 2.6461 -6.67%
2019-05-16 0 3.300 3.290 3.300 3.260 3.340 1,448,000 4,790,920 3.3086 2.792 2.784 2.792 2.759 2.826 1,711,179 2.7998 2.17%
2019-05-15 0 3.330 3.330 3.340 3.300 3.400 2,417,000 8,108,270 3.3547 2.733 2.733 2.741 2.709 2.791 2,944,728 2.7535 0.00%
2019-05-14 0 3.330 3.330 3.340 3.260 3.360 5,014,000 16,675,330 3.3258 2.733 2.733 2.741 2.676 2.758 6,108,757 2.7297 -2.92%
2019-05-10 0 3.430 3.400 3.430 3.240 3.440 3,612,000 12,097,460 3.3492 2.815 2.791 2.815 2.659 2.824 4,400,645 2.7490 4.57%
2019-05-09 0 3.280 3.260 3.280 3.250 3.400 6,067,500 19,971,325 3.2915 2.692 2.676 2.692 2.668 2.791 7,392,279 2.7016 -3.53%
2019-05-08 0 3.400 3.400 3.410 3.360 3.450 4,256,000 14,585,525 3.4271 2.791 2.791 2.799 2.758 2.832 5,185,256 2.8129 -1.45%
2019-05-07 0 3.450 3.440 3.450 3.370 3.540 6,605,000 22,728,270 3.4411 2.832 2.824 2.832 2.766 2.906 8,047,137 2.8244 -0.29%
2019-05-06 0 3.460 3.450 3.460 3.400 3.650 10,048,000 34,934,255 3.4767 2.840 2.832 2.840 2.791 2.996 12,241,882 2.8537 -5.72%
2019-05-03 0 3.670 3.670 3.680 3.590 3.700 3,068,000 11,178,680 3.6436 3.012 3.012 3.021 2.947 3.037 3,737,867 2.9907 -0.27%
2019-05-02 0 3.680 3.680 3.690 3.660 3.830 4,581,169 17,019,186 3.7150 3.021 3.021 3.029 3.004 3.144 5,581,422 3.0493 -1.87%
2019-04-30 0 3.750 3.740 3.750 3.700 3.760 2,496,000 9,297,080 3.7248 3.078 3.070 3.078 3.037 3.086 3,040,977 3.0573 -0.27%
2019-04-29 0 3.760 3.740 3.760 3.660 3.780 9,331,869 34,840,555 3.7335 3.086 3.070 3.086 3.004 3.103 11,369,390 3.0644 0.53%
2019-04-26 0 3.740 3.740 3.750 3.680 3.950 107,888,647 381,900,765 3.5398 3.070 3.070 3.078 3.021 3.242 131,445,067 2.9054 -2.86%
2019-04-25 0 3.850 3.850 3.860 3.850 3.950 15,675,000 61,216,130 3.9053 3.160 3.160 3.168 3.160 3.242 19,097,481 3.2055 -2.04%
2019-04-24 0 3.930 3.930 3.940 3.670 3.960 11,269,772 43,447,135 3.8552 3.226 3.226 3.234 3.012 3.250 13,730,415 3.1643 5.08%
2019-04-23 0 3.740 3.730 3.740 3.670 3.830 7,070,574 26,376,009 3.7304 3.070 3.062 3.070 3.012 3.144 8,614,364 3.0619 -2.60%
2019-04-18 0 3.840 3.840 3.850 3.840 4.100 7,770,000 30,182,210 3.8845 3.152 3.152 3.160 3.152 3.365 9,466,503 3.1883 -1.54%
2019-04-17 0 3.900 3.900 3.910 3.820 3.950 6,256,500 24,302,060 3.8843 3.201 3.201 3.209 3.135 3.242 7,622,545 3.1882 -0.76%
2019-04-16 0 3.930 3.930 3.940 3.800 3.950 3,112,000 12,100,100 3.8882 3.226 3.226 3.234 3.119 3.242 3,791,474 3.1914 1.81%
2019-04-15 0 3.860 3.850 3.860 3.850 4.030 4,057,000 15,999,900 3.9438 3.168 3.160 3.168 3.160 3.308 4,942,806 3.2370 -1.53%
2019-04-12 0 3.920 3.890 3.920 3.850 3.990 5,676,260 22,327,243 3.9334 3.217 3.193 3.217 3.160 3.275 6,915,615 3.2285 1.82%
2019-04-11 0 3.850 3.850 3.880 3.850 4.080 6,032,432 23,582,963 3.9094 3.160 3.160 3.185 3.160 3.349 7,349,554 3.2088 -4.23%
2019-04-10 0 4.020 4.020 4.030 3.830 4.090 10,839,994 43,339,455 3.9981 3.300 3.300 3.308 3.144 3.357 13,206,800 3.2816 0.75%
2019-04-09 0 3.990 3.990 4.000 3.740 4.120 15,202,500 60,457,490 3.9768 3.275 3.275 3.283 3.070 3.382 18,521,816 3.2641 3.91%
2019-04-08 0 3.840 3.810 3.840 3.740 3.920 8,514,000 32,443,670 3.8106 3.152 3.127 3.152 3.070 3.217 10,372,948 3.1277 0.00%
2019-04-04 0 3.840 3.840 3.850 3.730 3.890 8,403,500 32,168,295 3.8280 3.152 3.152 3.160 3.062 3.193 10,238,321 3.1420 1.59%
2019-04-03 0 3.780 3.770 3.780 3.540 3.860 17,538,227 65,060,627 3.7096 3.103 3.094 3.103 2.906 3.168 21,367,526 3.0448 6.78%
2019-04-02 0 3.540 3.540 3.560 3.370 3.580 13,253,500 46,370,350 3.4987 2.906 2.906 2.922 2.766 2.938 16,147,271 2.8717 4.73%
2019-04-01 0 3.380 3.370 3.380 3.360 3.450 3,794,000 12,858,940 3.3893 2.774 2.766 2.774 2.758 2.832 4,622,382 2.7819 0.30%
2019-03-29 0 3.370 3.350 3.370 3.230 3.370 5,119,000 17,033,030 3.3274 2.766 2.750 2.766 2.651 2.766 6,236,683 2.7311 4.33%
2019-03-28 0 3.230 3.230 3.250 3.210 3.280 3,529,000 11,442,782 3.2425 2.651 2.651 2.668 2.635 2.692 4,299,522 2.6614 -1.52%
2019-03-27 0 3.280 3.270 3.280 3.210 3.320 7,071,000 23,093,943 3.2660 2.692 2.684 2.692 2.635 2.725 8,614,883 2.6807 0.00%
2019-03-26 0 3.280 3.280 3.290 3.280 3.450 8,625,500 28,579,535 3.3134 2.692 2.692 2.700 2.692 2.832 10,508,793 2.7196 -4.09%
2019-03-25 0 3.420 3.400 3.420 3.120 3.530 11,778,000 39,972,155 3.3938 2.807 2.791 2.807 2.561 2.897 14,349,610 2.7856 0.29%
2019-03-22 0 3.410 3.410 3.430 3.340 3.570 13,249,000 45,486,260 3.4332 2.799 2.799 2.815 2.741 2.930 16,141,788 2.8179 -1.73%
2019-03-21 0 3.470 3.470 3.480 3.060 3.500 31,189,500 103,078,494 3.3049 2.848 2.848 2.856 2.512 2.873 37,999,419 2.7126 1.17%
2019-03-20 0 3.430 3.420 3.430 3.280 3.430 9,338,500 31,794,800 3.4047 2.815 2.807 2.815 2.692 2.815 11,377,469 2.7945 3.63%
2019-03-19 0 3.310 3.310 3.330 3.240 3.360 4,402,500 14,490,415 3.2914 2.717 2.717 2.733 2.659 2.758 5,363,742 2.7015 0.00%
2019-03-18 0 3.310 3.310 3.330 3.260 3.430 13,014,000 43,359,951 3.3318 2.717 2.717 2.733 2.676 2.815 15,855,478 2.7347 1.22%
2019-03-15 0 3.270 3.270 3.280 2.960 3.280 32,809,520 104,083,078 3.1723 2.684 2.684 2.692 2.430 2.692 39,973,155 2.6038 10.47%
2019-03-14 0 2.960 2.960 2.970 2.880 2.980 6,128,490 18,094,791 2.9526 2.430 2.430 2.438 2.364 2.446 7,466,585 2.4234 3.14%
2019-03-13 0 2.870 2.870 2.890 2.850 2.910 683,490 1,968,498 2.8801 2.356 2.356 2.372 2.339 2.388 832,723 2.3639 -0.35%
2019-03-12 0 2.880 2.880 2.890 2.850 2.920 2,458,000 7,110,755 2.8929 2.364 2.364 2.372 2.339 2.397 2,994,680 2.3745 1.41%
2019-03-11 0 2.840 2.840 2.860 2.820 2.900 1,659,000 4,724,590 2.8479 2.331 2.331 2.347 2.315 2.380 2,021,226 2.3375 -1.39%
2019-03-08 0 2.880 2.880 2.890 2.780 2.920 4,478,564 12,840,751 2.8672 2.364 2.364 2.372 2.282 2.397 5,456,414 2.3533 -1.71%
2019-03-07 0 2.930 2.910 2.930 2.840 2.960 2,982,000 8,662,745 2.9050 2.405 2.388 2.405 2.331 2.430 3,633,090 2.3844 0.34%
2019-03-06 0 2.920 2.920 2.940 2.920 2.990 4,120,101 12,136,521 2.9457 2.397 2.397 2.413 2.397 2.454 5,019,684 2.4178 -0.34%
2019-03-05 0 2.930 2.920 2.930 2.850 2.970 3,971,000 11,652,875 2.9345 2.405 2.397 2.405 2.339 2.438 4,838,029 2.4086 1.38%
2019-03-04 0 2.890 2.870 2.890 2.850 2.960 7,369,000 21,463,819 2.9127 2.372 2.356 2.372 2.339 2.430 8,977,948 2.3907 1.05%
2019-03-01 0 2.860 2.850 2.860 2.790 2.860 3,236,938 9,200,444 2.8423 2.347 2.339 2.347 2.290 2.347 3,943,691 2.3330 2.14%
2019-02-28 0 2.800 2.790 2.800 2.750 2.880 4,564,000 12,857,920 2.8172 2.298 2.290 2.298 2.257 2.364 5,560,504 2.3124 0.00%
2019-02-27 0 2.800 2.790 2.800 2.780 2.870 3,870,000 10,923,945 2.8227 2.298 2.290 2.298 2.282 2.356 4,714,976 2.3169 -0.36%
2019-02-26 0 2.810 2.790 2.810 2.780 2.980 6,596,000 18,827,360 2.8544 2.306 2.290 2.306 2.282 2.446 8,036,171 2.3428 -5.07%
2019-02-25 0 2.960 2.960 2.980 2.910 3.000 6,975,219 20,724,266 2.9711 2.430 2.430 2.446 2.388 2.462 8,498,189 2.4387 -0.34%
2019-02-22 0 2.970 2.950 2.970 2.890 2.970 3,840,000 11,298,784 2.9424 2.438 2.421 2.438 2.372 2.438 4,678,426 2.4151 2.41%
2019-02-21 0 2.900 2.890 2.900 2.880 2.950 3,401,000 9,901,565 2.9114 2.380 2.372 2.380 2.364 2.421 4,143,575 2.3896 0.00%
2019-02-20 0 2.900 2.890 2.900 2.890 3.040 5,629,000 16,636,040 2.9554 2.380 2.372 2.380 2.372 2.495 6,858,037 2.4258 -0.34%
2019-02-19 0 2.910 2.910 2.920 2.860 2.960 3,709,000 10,835,181 2.9213 2.388 2.388 2.397 2.347 2.430 4,518,824 2.3978 -0.68%
2019-02-18 0 2.930 2.930 2.940 2.870 2.990 7,533,000 22,212,810 2.9487 2.405 2.405 2.413 2.356 2.454 9,177,756 2.4203 0.69%
2019-02-15 0 2.910 2.910 2.920 2.870 2.920 6,348,000 18,436,790 2.9043 2.388 2.388 2.397 2.356 2.397 7,734,023 2.3839 0.00%
2019-02-14 0 2.910 2.910 2.920 2.880 2.940 7,839,500 22,818,800 2.9107 2.388 2.388 2.397 2.364 2.413 9,551,177 2.3891 -0.68%
2019-02-13 0 2.930 2.930 2.940 2.760 2.940 10,912,000 31,171,600 2.8566 2.405 2.405 2.413 2.265 2.413 13,294,527 2.3447 5.78%
2019-02-12 0 2.770 2.760 2.780 2.740 2.800 3,676,000 10,194,960 2.7734 2.274 2.265 2.282 2.249 2.298 4,478,618 2.2764 0.73%
2019-02-11 0 2.750 2.750 2.770 2.700 2.840 11,142,500 30,846,064 2.7683 2.257 2.257 2.274 2.216 2.331 13,575,355 2.2722 3.77%
2019-02-08 0 2.650 2.650 2.660 2.590 2.660 4,708,438 12,377,273 2.6287 2.175 2.175 2.183 2.126 2.183 5,736,479 2.1576 1.15%
2019-02-04 0 2.620 2.620 2.630 2.600 2.680 664,000 1,739,145 2.6192 2.150 2.150 2.159 2.134 2.200 808,978 2.1498 -1.13%
2019-02-01 0 2.650 2.640 2.650 2.590 2.680 5,151,000 13,616,610 2.6435 2.175 2.167 2.175 2.126 2.200 6,275,670 2.1697 1.92%
2019-01-31 0 2.600 2.590 2.600 2.520 2.620 5,205,000 13,523,200 2.5981 2.134 2.126 2.134 2.068 2.150 6,341,460 2.1325 1.17%
2019-01-30 0 2.570 2.550 2.570 2.420 2.590 1,378,000 3,527,790 2.5601 2.109 2.093 2.109 1.986 2.126 1,678,873 2.1013 -0.39%
2019-01-29 0 2.580 2.560 2.580 2.550 2.600 1,280,500 3,294,345 2.5727 2.118 2.101 2.118 2.093 2.134 1,560,085 2.1116 -0.39%
2019-01-28 0 2.590 2.570 2.590 2.550 2.600 2,076,000 5,370,620 2.5870 2.126 2.109 2.126 2.093 2.134 2,529,274 2.1234 1.17%
2019-01-25 0 2.560 2.560 2.570 2.520 2.590 1,454,000 3,727,740 2.5638 2.101 2.101 2.109 2.068 2.126 1,771,467 2.1043 -1.54%
2019-01-24 0 2.600 2.580 2.610 2.580 2.630 1,215,000 3,155,440 2.5971 2.134 2.118 2.142 2.118 2.159 1,480,283 2.1316 0.39%
2019-01-23 0 2.590 2.560 2.590 2.530 2.600 1,788,500 4,612,505 2.5790 2.126 2.101 2.126 2.077 2.134 2,179,001 2.1168 1.17%
2019-01-22 0 2.560 2.540 2.560 2.530 2.640 2,365,000 6,127,020 2.5907 2.101 2.085 2.101 2.077 2.167 2,881,374 2.1264 -2.66%
2019-01-21 0 2.630 2.610 2.630 2.590 2.650 1,572,500 4,123,585 2.6223 2.159 2.142 2.159 2.126 2.175 1,915,840 2.1524 0.00%
2019-01-18 0 2.630 2.610 2.630 2.570 2.640 3,976,000 10,378,820 2.6104 2.159 2.142 2.159 2.109 2.167 4,844,120 2.1426 2.73%
2019-01-17 0 2.560 2.540 2.560 2.450 2.600 10,172,500 25,623,980 2.5189 2.101 2.085 2.101 2.011 2.134 12,393,565 2.0675 8.02%
2019-01-16 0 2.370 2.340 2.370 2.300 2.400 2,694,000 6,327,590 2.3488 1.945 1.921 1.945 1.888 1.970 3,282,208 1.9278 0.42%
2019-01-15 0 2.360 2.360 2.390 2.320 2.430 3,230,000 7,693,260 2.3818 1.937 1.937 1.962 1.904 1.995 3,935,239 1.9550 0.43%
2019-01-14 0 2.350 2.350 2.380 2.350 2.440 2,330,000 5,542,120 2.3786 1.929 1.929 1.953 1.929 2.003 2,838,732 1.9523 -4.08%
2019-01-11 0 2.450 2.450 2.460 2.450 2.510 3,019,000 7,487,310 2.4801 2.011 2.011 2.019 2.011 2.060 3,678,169 2.0356 -1.21%
2019-01-10 0 2.480 2.460 2.480 2.450 2.580 1,341,000 3,337,080 2.4885 2.036 2.019 2.036 2.011 2.118 1,633,794 2.0425 -1.20%
2019-01-09 0 2.510 2.510 2.530 2.500 2.590 1,227,000 3,114,300 2.5381 2.060 2.060 2.077 2.052 2.126 1,494,903 2.0833 -0.79%
2019-01-08 0 2.530 2.530 2.540 2.530 2.560 402,000 1,024,060 2.5474 2.077 2.077 2.085 2.077 2.101 489,773 2.0909 -1.56%
2019-01-07 0 2.570 2.550 2.570 2.550 2.600 273,000 700,560 2.5662 2.109 2.093 2.109 2.093 2.134 332,607 2.1063 -0.39%
2019-01-04 0 2.580 2.580 2.600 2.450 2.610 815,000 2,065,580 2.5345 2.118 2.118 2.134 2.011 2.142 992,947 2.0803 0.00%
2019-01-03 0 2.580 2.560 2.580 2.550 2.680 2,423,500 6,410,900 2.6453 2.118 2.101 2.118 2.093 2.200 2,952,647 2.1712 -2.27%
2019-01-02 0 2.640 2.640 2.680 2.600 2.680 1,552,800 4,104,796 2.6435 2.167 2.167 2.200 2.134 2.200 1,891,839 2.1697 -1.12%
2018-12-31 0 2.670 2.650 2.670 2.650 2.680 174,000 463,670 2.6648 2.192 2.175 2.192 2.175 2.200 211,991 2.1872 2.30%
2018-12-28 0 2.610 2.610 2.630 2.550 2.640 1,875,047 4,899,407 2.6130 2.142 2.142 2.159 2.093 2.167 2,284,445 2.1447 1.16%
2018-12-27 0 2.580 2.580 2.600 2.540 2.620 1,979,000 5,118,870 2.5866 2.118 2.118 2.134 2.085 2.150 2,411,095 2.1230 3.20%
2018-12-24 0 2.500 2.460 2.500 2.430 2.500 1,609,100 3,938,402 2.4476 2.052 2.019 2.052 1.995 2.052 1,960,431 2.0089 2.04%
2018-12-21 0 2.450 2.440 2.450 2.410 2.520 4,356,334 10,690,384 2.4540 2.011 2.003 2.011 1.978 2.068 5,307,496 2.0142 -2.00%
2018-12-20 0 2.500 2.480 2.500 2.460 2.530 2,491,166 6,239,233 2.5045 2.052 2.036 2.052 2.019 2.077 3,035,087 2.0557 0.00%
2018-12-19 0 2.500 2.500 2.520 2.490 2.560 1,966,000 4,952,510 2.5191 2.052 2.052 2.068 2.044 2.101 2,395,257 2.0676 -1.57%
2018-12-18 0 2.540 2.520 2.540 2.510 2.550 1,955,000 4,952,849 2.5334 2.085 2.068 2.085 2.060 2.093 2,381,855 2.0794 0.40%
2018-12-17 0 2.530 2.530 2.550 2.530 2.580 649,000 1,662,900 2.5622 2.077 2.077 2.093 2.077 2.118 790,703 2.1031 0.00%
2018-12-14 0 2.530 2.540 2.560 2.510 2.610 342,000 872,700 2.5518 2.077 2.085 2.101 2.060 2.142 416,672 2.0945 -1.17%
2018-12-13 0 2.560 2.550 2.560 2.560 2.600 856,000 2,201,110 2.5714 2.101 2.093 2.101 2.101 2.134 1,042,899 2.1106 -0.78%
2018-12-12 0 2.580 2.570 2.580 2.570 2.640 1,259,556 3,275,740 2.6007 2.118 2.109 2.118 2.109 2.167 1,534,568 2.1346 0.00%
2018-12-11 0 2.580 2.570 2.600 2.540 2.620 1,034,000 2,682,090 2.5939 2.118 2.109 2.134 2.085 2.150 1,259,764 2.1290 0.00%
2018-12-10 0 2.580 2.580 2.610 2.530 2.630 721,000 1,867,660 2.5904 2.118 2.118 2.142 2.077 2.159 878,423 2.1262 -0.39%
2018-12-07 0 2.590 2.590 2.600 2.550 2.630 2,260,500 5,865,075 2.5946 2.126 2.126 2.134 2.093 2.159 2,754,058 2.1296 1.97%
2018-12-06 0 2.540 2.540 2.550 2.510 2.650 2,245,000 5,721,780 2.5487 2.085 2.085 2.093 2.060 2.175 2,735,174 2.0919 -3.42%
2018-12-05 0 2.630 2.630 2.650 2.600 2.680 1,473,850 3,893,949 2.6420 2.159 2.159 2.175 2.134 2.200 1,795,651 2.1685 -2.59%
2018-12-04 0 2.700 2.690 2.700 2.580 2.730 5,321,000 14,283,110 2.6843 2.216 2.208 2.216 2.118 2.241 6,482,788 2.2032 3.85%
2018-12-03 0 2.600 2.600 2.610 2.530 2.670 4,042,000 10,614,650 2.6261 2.134 2.134 2.142 2.077 2.192 4,924,531 2.1555 2.77%
2018-11-30 0 2.530 2.530 2.550 2.500 2.580 1,272,000 3,226,360 2.5364 2.077 2.077 2.093 2.052 2.118 1,549,729 2.0819 -0.39%
2018-11-29 0 2.540 2.540 2.590 2.500 2.630 3,859,000 9,936,730 2.5749 2.085 2.085 2.126 2.052 2.159 4,701,575 2.1135 1.60%
2018-11-28 0 2.500 2.490 2.500 2.450 2.560 1,692,000 4,227,260 2.4984 2.052 2.044 2.052 2.011 2.101 2,061,431 2.0506 0.40%
2018-11-27 0 2.490 2.480 2.490 2.400 2.490 1,587,000 3,879,350 2.4445 2.044 2.036 2.044 1.970 2.044 1,933,506 2.0064 1.63%
2018-11-26 0 2.450 2.450 2.460 2.380 2.460 2,291,000 5,565,060 2.4291 2.011 2.011 2.019 1.953 2.019 2,791,217 1.9938 2.08%
2018-11-23 0 2.400 2.380 2.400 2.380 2.410 1,566,000 3,753,910 2.3971 1.970 1.953 1.970 1.953 1.978 1,907,921 1.9675 0.00%
2018-11-22 0 2.400 2.400 2.420 2.390 2.430 1,584,000 3,827,250 2.4162 1.970 1.970 1.986 1.962 1.995 1,929,851 1.9832 -0.83%
2018-11-21 0 2.420 2.380 2.420 2.360 2.420 2,962,000 7,100,440 2.3972 1.986 1.953 1.986 1.937 1.986 3,608,723 1.9676 -0.41%
2018-11-20 0 2.430 2.420 2.430 2.310 2.450 1,989,000 4,768,830 2.3976 1.995 1.986 1.995 1.896 2.011 2,423,279 1.9679 1.67%
2018-11-19 0 2.390 2.390 2.400 2.350 2.420 3,310,000 7,905,575 2.3884 1.962 1.962 1.970 1.929 1.986 4,032,706 1.9604 1.27%
2018-11-16 0 2.360 2.350 2.360 2.290 2.370 1,761,000 4,122,240 2.3409 1.937 1.929 1.937 1.880 1.945 2,145,497 1.9213 1.72%
2018-11-15 0 2.320 2.320 2.330 2.280 2.340 1,584,000 3,655,560 2.3078 1.904 1.904 1.912 1.871 1.921 1,929,851 1.8942 0.87%
2018-11-14 0 2.300 2.300 2.310 2.270 2.350 1,789,500 4,124,855 2.3050 1.888 1.888 1.896 1.863 1.929 2,180,220 1.8919 0.88%
2018-11-13 0 2.280 2.270 2.300 2.210 2.310 923,500 2,094,755 2.2683 1.871 1.863 1.888 1.814 1.896 1,125,137 1.8618 0.00%
2018-11-12 0 2.280 2.280 2.300 2.260 2.320 515,000 1,172,730 2.2771 1.871 1.871 1.888 1.855 1.904 627,445 1.8691 -0.44%
2018-11-09 0 2.290 2.290 2.300 2.280 2.330 426,000 975,530 2.2900 1.880 1.880 1.888 1.871 1.912 519,013 1.8796 -0.43%
2018-11-08 0 2.300 2.300 2.320 2.280 2.350 869,000 2,008,872 2.3117 1.888 1.888 1.904 1.871 1.929 1,058,738 1.8974 -1.29%
2018-11-07 0 2.330 2.300 2.330 2.280 2.340 1,673,000 3,881,020 2.3198 1.912 1.888 1.912 1.871 1.921 2,038,283 1.9041 1.75%
2018-11-06 0 2.290 2.270 2.290 2.270 2.300 653,000 1,495,822 2.2907 1.880 1.863 1.880 1.863 1.888 795,576 1.8802 0.00%
2018-11-05 0 2.290 2.270 2.290 2.140 2.330 1,060,000 2,407,760 2.2715 1.880 1.863 1.880 1.756 1.912 1,291,441 1.8644 -0.87%
2018-11-02 0 2.310 2.310 2.320 2.280 2.340 3,253,000 7,552,595 2.3217 1.896 1.896 1.904 1.871 1.921 3,963,260 1.9057 1.32%
2018-11-01 0 2.280 2.270 2.280 2.210 2.330 1,106,000 2,524,680 2.2827 1.871 1.863 1.871 1.814 1.912 1,347,484 1.8736 0.88%
2018-10-31 0 2.260 2.250 2.280 2.240 2.300 885,200 2,016,286 2.2778 1.855 1.847 1.871 1.839 1.888 1,078,475 1.8696 -0.44%
2018-10-30 0 2.270 2.230 2.270 2.160 2.270 745,000 1,659,490 2.2275 1.863 1.830 1.863 1.773 1.863 907,663 1.8283 4.61%
2018-10-29 0 2.170 2.170 2.190 2.160 2.290 378,000 836,454 2.2128 1.781 1.781 1.798 1.773 1.880 460,533 1.8163 -2.69%
2018-10-26 0 2.230 2.230 2.240 2.200 2.350 879,000 1,981,160 2.2539 1.830 1.830 1.839 1.806 1.929 1,070,921 1.8500 -1.76%
2018-10-25 0 2.270 2.270 2.280 2.160 2.300 976,000 2,207,006 2.2613 1.863 1.863 1.871 1.773 1.888 1,189,100 1.8560 -2.99%
2018-10-24 0 2.340 2.270 2.340 2.240 2.370 1,063,000 2,433,800 2.2896 1.921 1.863 1.921 1.839 1.945 1,295,096 1.8792 6.85%
2018-10-23 0 2.190 2.180 2.190 2.150 2.470 2,129,000 4,881,305 2.2928 1.798 1.789 1.798 1.765 2.027 2,593,846 1.8819 -9.88%
2018-10-22 0 2.430 2.430 2.450 2.310 2.500 2,212,000 5,358,795 2.4226 1.995 1.995 2.011 1.896 2.052 2,694,968 1.9884 3.85%
2018-10-19 0 2.340 2.310 2.340 2.190 2.370 3,052,000 6,998,884 2.2932 1.921 1.896 1.921 1.798 1.945 3,718,374 1.8822 1.74%
2018-10-18 0 2.300 2.250 2.300 2.200 2.320 2,441,000 5,525,709 2.2637 1.888 1.847 1.888 1.806 1.904 2,973,968 1.8580 0.88%
2018-10-16 0 2.280 2.260 2.280 2.070 2.300 2,719,000 5,995,340 2.2050 1.871 1.855 1.871 1.699 1.888 3,312,667 1.8098 8.57%
2018-10-15 0 2.100 2.090 2.100 2.060 2.300 7,904,000 16,880,760 2.1357 1.724 1.715 1.724 1.691 1.888 9,629,760 1.7530 -7.89%
2018-10-12 0 2.280 2.260 2.280 2.160 2.300 3,064,000 6,850,780 2.2359 1.871 1.855 1.871 1.773 1.888 3,732,994 1.8352 -0.44%
2018-10-11 0 2.290 2.270 2.290 2.250 2.430 3,598,000 8,248,500 2.2925 1.880 1.863 1.880 1.847 1.995 4,383,588 1.8817 -6.91%
2018-10-10 0 2.460 2.460 2.490 2.460 2.600 1,837,000 4,641,900 2.5269 2.019 2.019 2.044 2.019 2.134 2,238,091 2.0740 -4.28%
2018-10-09 0 2.570 2.550 2.570 2.550 2.600 1,214,000 3,130,270 2.5785 2.109 2.093 2.109 2.093 2.134 1,479,065 2.1164 0.39%
2018-10-08 0 2.560 2.560 2.570 2.510 2.650 1,170,500 3,011,120 2.5725 2.101 2.101 2.109 2.060 2.175 1,426,067 2.1115 -2.29%
2018-10-05 0 2.620 2.610 2.620 2.610 2.680 1,980,000 5,204,500 2.6285 2.150 2.142 2.150 2.142 2.200 2,412,313 2.1575 -2.24%
2018-10-04 0 2.680 2.680 2.700 2.670 2.730 1,037,000 2,795,860 2.6961 2.200 2.200 2.216 2.192 2.241 1,263,419 2.2129 -1.47%
2018-10-03 0 2.720 2.710 2.720 2.660 2.730 2,963,000 7,993,590 2.6978 2.233 2.224 2.233 2.183 2.241 3,609,942 2.2143 1.87%
2018-10-02 0 2.670 2.670 2.680 2.670 2.730 1,686,000 4,533,922 2.6892 2.192 2.192 2.200 2.192 2.241 2,054,121 2.2072 -1.48%
2018-09-28 0 2.710 2.710 2.720 2.660 2.710 1,648,000 4,415,025 2.6790 2.224 2.224 2.233 2.183 2.224 2,007,825 2.1989 0.74%
2018-09-27 0 2.690 2.660 2.690 2.660 2.720 1,367,000 3,651,390 2.6711 2.208 2.183 2.208 2.183 2.233 1,665,471 2.1924 0.37%
2018-09-26 0 2.680 2.680 2.710 2.670 2.730 1,406,000 3,809,750 2.7096 2.200 2.200 2.224 2.192 2.241 1,712,986 2.2240 0.75%
2018-09-24 0 2.660 2.660 2.680 2.650 2.720 1,335,500 3,568,470 2.6720 2.183 2.183 2.200 2.175 2.233 1,627,093 2.1932 -3.27%
2018-09-21 0 2.750 2.730 2.750 2.670 2.790 5,039,000 13,791,685 2.7370 2.257 2.241 2.257 2.192 2.290 6,139,216 2.2465 2.23%
2018-09-20 0 2.690 2.660 2.690 2.660 2.750 1,027,666 2,752,334 2.6782 2.208 2.183 2.208 2.183 2.257 1,252,047 2.1983 -1.82%
2018-09-19 0 2.740 2.700 2.740 2.670 2.780 3,598,500 9,825,905 2.7306 2.249 2.216 2.249 2.192 2.282 4,384,197 2.2412 0.74%
2018-09-18 0 2.720 2.690 2.720 2.650 2.740 1,116,000 2,998,760 2.6871 2.233 2.208 2.233 2.175 2.249 1,359,668 2.2055 1.87%
2018-09-17 0 2.670 2.670 2.690 2.640 2.740 2,289,000 6,135,285 2.6803 2.192 2.192 2.208 2.167 2.249 2,788,781 2.2000 -2.55%
2018-09-14 0 2.740 2.730 2.740 2.710 2.780 1,644,000 4,516,630 2.7473 2.249 2.241 2.249 2.224 2.282 2,002,951 2.2550 -0.36%
2018-09-13 0 2.750 2.750 2.760 2.670 2.760 2,734,000 7,433,815 2.7190 2.257 2.257 2.265 2.192 2.265 3,330,942 2.2317 1.85%
2018-09-12 0 2.700 2.700 2.720 2.660 2.740 2,793,000 7,542,775 2.7006 2.216 2.216 2.233 2.183 2.249 3,402,824 2.2166 -0.37%
2018-09-11 0 2.710 2.710 2.730 2.680 2.750 4,384,500 11,890,710 2.7120 2.224 2.224 2.241 2.200 2.257 5,341,812 2.2260 0.37%
2018-09-10 0 2.700 2.700 2.730 2.660 2.770 3,402,000 9,181,120 2.6987 2.216 2.216 2.241 2.183 2.274 4,144,793 2.2151 0.00%
2018-09-07 0 2.700 2.700 2.730 2.620 2.740 1,429,000 3,831,010 2.6809 2.216 2.216 2.241 2.150 2.249 1,741,008 2.2005 0.37%
2018-09-06 0 2.690 2.680 2.690 2.650 2.720 1,386,000 3,715,670 2.6809 2.208 2.200 2.208 2.175 2.233 1,688,619 2.2004 -0.37%
2018-09-05 0 2.700 2.690 2.700 2.660 2.760 1,563,000 4,178,135 2.6732 2.216 2.208 2.216 2.183 2.265 1,904,266 2.1941 -1.46%
2018-09-04 0 2.740 2.730 2.740 2.660 2.800 555,000 1,511,700 2.7238 2.249 2.241 2.249 2.183 2.298 676,179 2.2357 2.62%
2018-09-03 0 2.670 2.670 2.680 2.670 2.810 1,868,800 5,050,864 2.7027 2.192 2.192 2.200 2.192 2.306 2,276,834 2.2184 -3.96%
2018-08-31 0 2.780 2.780 2.790 2.730 2.800 2,755,470 7,653,116 2.7774 2.282 2.282 2.290 2.241 2.298 3,357,100 2.2797 -0.71%
2018-08-30 0 2.800 2.790 2.800 2.770 2.810 4,436,970 12,417,974 2.7988 2.298 2.290 2.298 2.274 2.306 5,405,739 2.2972 0.36%
2018-08-29 0 2.790 2.780 2.790 2.700 2.800 1,907,000 5,285,940 2.7719 2.290 2.282 2.290 2.216 2.298 2,323,375 2.2751 1.45%
2018-08-28 0 2.750 2.750 2.770 2.730 2.800 1,409,000 3,885,790 2.7578 2.257 2.257 2.274 2.241 2.298 1,716,641 2.2636 -0.36%
2018-08-27 0 2.760 2.750 2.760 2.740 2.790 1,116,000 3,083,306 2.7628 2.265 2.257 2.265 2.249 2.290 1,359,668 2.2677 0.36%
2018-08-24 0 2.750 2.730 2.750 2.720 2.790 906,000 2,494,880 2.7537 2.257 2.241 2.257 2.233 2.290 1,103,816 2.2602 -0.72%
2018-08-23 0 2.770 2.760 2.770 2.750 2.850 1,346,500 3,730,845 2.7708 2.274 2.265 2.274 2.257 2.339 1,640,495 2.2742 -1.07%
2018-08-22 0 2.800 2.790 2.800 2.690 2.800 3,829,500 10,593,223 2.7662 2.298 2.290 2.298 2.208 2.298 4,665,633 2.2705 2.94%
2018-08-21 0 2.720 2.710 2.720 2.670 2.720 2,016,000 5,461,010 2.7088 2.233 2.224 2.233 2.192 2.233 2,456,174 2.2234 1.49%
2018-08-20 0 2.680 2.660 2.680 2.630 2.700 1,702,000 4,560,108 2.6793 2.200 2.183 2.200 2.159 2.216 2,073,615 2.1991 0.75%
2018-08-17 0 2.660 2.660 2.670 2.560 2.730 2,630,000 6,931,110 2.6354 2.183 2.183 2.192 2.101 2.241 3,204,235 2.1631 0.76%
2018-08-16 0 2.640 2.640 2.650 2.570 2.660 7,960,000 20,688,130 2.5990 2.167 2.167 2.175 2.109 2.183 9,697,987 2.1332 0.38%
2018-08-15 0 2.630 2.630 2.640 2.600 2.710 3,273,000 8,634,158 2.6380 2.159 2.159 2.167 2.134 2.224 3,987,627 2.1652 -2.23%
2018-08-14 0 2.690 2.680 2.690 2.630 2.700 1,616,000 4,304,120 2.6634 2.208 2.200 2.208 2.159 2.216 1,968,838 2.1861 2.28%
2018-08-13 0 2.630 2.630 2.650 2.580 2.670 2,181,000 5,726,056 2.6254 2.159 2.159 2.175 2.118 2.192 2,657,200 2.1549 -2.59%
2018-08-10 0 2.700 2.680 2.700 2.670 2.730 1,523,000 4,110,771 2.6991 2.216 2.200 2.216 2.192 2.241 1,855,532 2.2154 -0.37%
2018-08-09 0 2.710 2.690 2.710 2.560 2.720 2,544,000 6,819,547 2.6806 2.224 2.208 2.224 2.101 2.233 3,099,457 2.2002 3.44%
2018-08-08 0 2.620 2.600 2.620 2.500 2.620 3,534,500 9,047,584 2.5598 2.150 2.134 2.150 2.052 2.150 4,306,223 2.1010 3.56%
2018-08-07 0 2.530 2.530 2.550 2.430 2.580 2,831,000 7,103,705 2.5093 2.077 2.077 2.093 1.995 2.118 3,449,121 2.0596 1.20%
2018-08-06 0 2.500 2.500 2.510 2.500 2.630 2,357,000 6,023,655 2.5556 2.052 2.052 2.060 2.052 2.159 2,871,628 2.0976 -3.85%
2018-08-03 0 2.600 2.570 2.600 2.530 2.700 3,135,000 8,133,080 2.5943 2.134 2.109 2.134 2.077 2.216 3,819,496 2.1294 -1.89%
2018-08-02 0 2.650 2.650 2.660 2.610 2.800 7,681,500 20,450,175 2.6623 2.175 2.175 2.183 2.142 2.298 9,358,680 2.1852 -5.69%
2018-08-01 0 2.810 2.780 2.810 2.780 2.860 1,944,000 5,481,520 2.8197 2.306 2.282 2.306 2.282 2.347 2,368,453 2.3144 0.00%
2018-07-31 0 2.810 2.800 2.810 2.770 2.830 3,053,000 8,555,190 2.8022 2.306 2.298 2.306 2.274 2.323 3,719,592 2.3000 1.44%
2018-07-30 0 2.770 2.760 2.770 2.710 2.770 2,740,000 7,505,940 2.7394 2.274 2.265 2.274 2.224 2.274 3,338,252 2.2485 -0.72%
2018-07-27 0 2.790 2.780 2.790 2.740 2.840 2,334,858 6,518,821 2.7920 2.290 2.282 2.290 2.249 2.331 2,844,651 2.2916 0.72%
2018-07-26 0 2.770 2.760 2.770 2.680 2.770 3,152,000 8,628,890 2.7376 2.274 2.265 2.274 2.200 2.274 3,840,208 2.2470 2.21%
2018-07-25 0 2.710 2.700 2.710 2.650 2.720 1,915,000 5,136,530 2.6823 2.224 2.216 2.224 2.175 2.233 2,333,121 2.2016 -0.37%
2018-07-24 0 2.720 2.710 2.720 2.650 2.770 2,216,000 6,015,813 2.7147 2.233 2.224 2.233 2.175 2.274 2,699,842 2.2282 2.26%
2018-07-23 0 2.660 2.640 2.660 2.610 2.720 4,105,000 10,848,950 2.6429 2.183 2.167 2.183 2.142 2.233 5,001,286 2.1692 -1.12%
2018-07-20 0 2.690 2.680 2.690 2.660 2.770 3,118,000 8,415,125 2.6989 2.208 2.200 2.208 2.183 2.274 3,798,785 2.2152 -1.82%
2018-07-19 0 2.740 2.730 2.740 2.730 2.900 4,546,000 12,596,690 2.7709 2.249 2.241 2.249 2.241 2.380 5,538,574 2.2744 -3.86%
2018-07-18 0 2.850 2.840 2.850 2.720 2.950 7,461,500 21,107,594 2.8289 2.339 2.331 2.339 2.233 2.421 9,090,645 2.3219 4.01%
2018-07-17 0 2.740 2.740 2.770 2.740 2.810 1,911,000 5,299,455 2.7731 2.249 2.249 2.274 2.249 2.306 2,328,248 2.2762 -2.14%
2018-07-16 0 2.800 2.800 2.810 2.780 2.900 1,025,000 2,876,425 2.8063 2.298 2.298 2.306 2.282 2.380 1,248,799 2.3034 -1.41%
2018-07-13 0 2.840 2.840 2.850 2.760 2.870 4,574,000 12,874,250 2.8147 2.331 2.331 2.339 2.265 2.356 5,572,688 2.3102 2.53%
2018-07-12 0 2.770 2.770 2.780 2.730 2.800 2,247,000 6,214,685 2.7658 2.274 2.274 2.282 2.241 2.298 2,737,610 2.2701 1.09%
2018-07-11 0 2.740 2.740 2.750 2.650 2.760 2,076,000 5,659,165 2.7260 2.249 2.249 2.257 2.175 2.265 2,529,274 2.2375 -1.44%
2018-07-10 0 2.780 2.780 2.790 2.740 2.830 1,567,500 4,388,200 2.7995 2.282 2.282 2.290 2.249 2.323 1,909,748 2.2978 -0.36%
2018-07-09 0 2.790 2.790 2.810 2.730 2.870 1,754,500 4,931,771 2.8109 2.290 2.290 2.306 2.241 2.356 2,137,578 2.3072 -0.36%
2018-07-06 0 2.800 2.800 2.810 2.710 2.820 3,748,000 10,336,130 2.7578 2.298 2.298 2.306 2.224 2.315 4,566,339 2.2635 0.00%
2018-07-05 0 2.800 2.790 2.800 2.750 2.900 4,521,500 12,707,985 2.8106 2.298 2.290 2.298 2.257 2.380 5,508,725 2.3069 -3.11%
2018-07-04 0 2.890 2.870 2.890 2.850 2.940 3,112,000 8,976,630 2.8845 2.372 2.356 2.372 2.339 2.413 3,791,474 2.3676 0.35%
2018-07-03 0 2.880 2.880 2.890 2.750 2.900 3,357,000 9,572,900 2.8516 2.364 2.364 2.372 2.257 2.380 4,089,968 2.3406 -0.35%
2018-06-29 0 2.890 2.890 2.900 2.870 2.950 5,309,500 15,431,185 2.9063 2.372 2.372 2.380 2.356 2.421 6,468,777 2.3855 0.70%
2018-06-28 0 2.870 2.870 2.880 2.870 2.920 5,344,000 15,486,610 2.8979 2.356 2.356 2.364 2.356 2.397 6,510,810 2.3786 -0.35%
2018-06-27 0 2.880 2.880 2.900 2.880 2.950 6,695,000 19,416,380 2.9001 2.364 2.364 2.380 2.364 2.421 8,156,787 2.3804 -0.35%
2018-06-26 0 2.890 2.890 2.900 2.820 2.940 4,272,500 12,280,360 2.8743 2.372 2.372 2.380 2.315 2.413 5,205,358 2.3592 0.35%
2018-06-25 0 2.880 2.880 2.900 2.850 2.960 5,021,792 14,593,792 2.9061 2.364 2.364 2.380 2.339 2.430 6,118,251 2.3853 -0.69%
2018-06-22 0 2.900 2.890 2.900 2.800 2.900 3,492,000 9,952,480 2.8501 2.380 2.372 2.380 2.298 2.380 4,254,444 2.3393 2.11%
2018-06-21 0 2.840 2.840 2.850 2.810 2.940 3,661,000 10,519,580 2.8734 2.331 2.331 2.339 2.306 2.413 4,460,343 2.3585 -0.70%
2018-06-20 0 2.860 2.860 2.870 2.760 2.890 3,700,000 10,509,310 2.8404 2.347 2.347 2.356 2.265 2.372 4,507,858 2.3313 2.88%
2018-06-19 0 2.780 2.780 2.800 2.760 2.890 7,636,358 21,539,602 2.8207 2.282 2.282 2.298 2.265 2.372 9,303,681 2.3152 -4.14%
2018-06-15 0 2.900 2.880 2.900 2.880 2.940 5,084,000 14,789,770 2.9091 2.380 2.364 2.380 2.364 2.413 6,194,041 2.3877 0.35%
2018-06-14 0 2.890 2.890 2.900 2.890 2.960 4,362,000 12,713,165 2.9145 2.372 2.372 2.380 2.372 2.430 5,314,400 2.3922 -2.36%
2018-06-13 0 2.960 2.950 2.960 2.900 2.960 3,810,000 11,217,460 2.9442 2.430 2.421 2.430 2.380 2.430 4,641,876 2.4166 1.37%
2018-06-12 0 2.920 2.910 2.920 2.840 2.960 12,263,500 35,680,348 2.9095 2.397 2.388 2.397 2.331 2.430 14,941,114 2.3881 1.04%
2018-06-11 0 2.890 2.870 2.890 2.850 2.970 6,116,000 17,669,070 2.8890 2.372 2.356 2.372 2.339 2.438 7,451,368 2.3713 0.00%
2018-06-08 0 2.890 2.890 2.900 2.860 3.010 10,427,000 30,267,260 2.9028 2.372 2.372 2.380 2.347 2.471 12,703,632 2.3826 -3.67%
2018-06-07 0 3.000 2.990 3.000 2.920 3.040 16,338,000 48,777,670 2.9855 2.462 2.454 2.462 2.397 2.495 19,905,241 2.4505 2.39%
2018-06-06 0 2.930 2.930 2.940 2.840 2.950 16,175,500 46,726,130 2.8887 2.405 2.405 2.413 2.331 2.421 19,707,261 2.3710 4.27%
2018-06-05 0 2.810 2.780 2.810 2.750 2.880 11,159,500 31,440,550 2.8174 2.306 2.282 2.306 2.257 2.364 13,596,067 2.3125 2.18%
2018-06-04 0 2.750 2.740 2.750 2.600 2.790 12,728,000 34,761,010 2.7311 2.257 2.249 2.257 2.134 2.290 15,507,033 2.2416 7.42%
2018-06-01 0 2.560 2.550 2.560 2.520 2.580 1,432,000 3,642,905 2.5439 2.101 2.093 2.101 2.068 2.118 1,744,663 2.0880 2.40%
2018-05-31 0 2.500 2.500 2.560 2.500 2.610 4,995,034 12,650,460 2.5326 2.052 2.052 2.101 2.052 2.142 6,085,650 2.0787 -0.79%
2018-05-30 0 2.520 2.510 2.520 2.500 2.690 6,521,000 16,666,790 2.5559 2.068 2.060 2.068 2.052 2.208 7,944,796 2.0978 -6.32%
2018-05-29 0 2.690 2.670 2.690 2.670 2.740 2,909,000 7,847,510 2.6977 2.208 2.192 2.208 2.192 2.249 3,544,151 2.2142 -0.37%
2018-05-28 0 2.700 2.690 2.700 2.650 2.820 9,649,500 26,189,625 2.7141 2.216 2.208 2.216 2.175 2.315 11,756,373 2.2277 -1.82%
2018-05-25 0 2.750 2.720 2.750 2.590 2.760 18,922,500 50,524,200 2.6701 2.257 2.233 2.257 2.126 2.265 23,054,041 2.1916 6.18%
2018-05-24 0 2.590 2.590 2.600 2.550 2.600 2,557,500 6,614,545 2.5863 2.126 2.126 2.134 2.093 2.134 3,115,905 2.1228 -0.38%
2018-05-23 0 2.600 2.590 2.600 2.510 2.610 7,008,738 18,123,199 2.5858 2.134 2.126 2.134 2.060 2.142 8,539,027 2.1224 1.96%
2018-05-21 0 2.550 2.540 2.550 2.520 2.680 7,266,000 18,938,460 2.6064 2.093 2.085 2.093 2.068 2.200 8,852,459 2.1393 2.00%
2018-05-18 0 2.500 2.480 2.500 2.430 2.530 4,630,500 11,477,892 2.4788 2.052 2.036 2.052 1.995 2.077 5,641,524 2.0345 1.63%
2018-05-17 0 2.460 2.440 2.460 2.430 2.470 3,424,000 8,418,330 2.4586 2.019 2.003 2.019 1.995 2.027 4,171,597 2.0180 1.65%
2018-05-16 0 2.420 2.420 2.440 2.390 2.460 1,918,500 4,664,725 2.4314 1.986 1.986 2.003 1.962 2.019 2,337,386 1.9957 1.68%
2018-05-15 0 2.380 2.380 2.400 2.370 2.410 1,273,000 3,047,753 2.3942 1.953 1.953 1.970 1.945 1.978 1,550,947 1.9651 0.00%
2018-05-14 0 2.380 2.380 2.390 2.370 2.410 1,439,500 3,438,760 2.3889 1.953 1.953 1.962 1.945 1.978 1,753,801 1.9607 -1.24%
2018-05-11 0 2.410 2.400 2.410 2.390 2.420 1,179,000 2,839,510 2.4084 1.978 1.970 1.978 1.962 1.986 1,436,423 1.9768 0.42%
2018-05-10 0 2.400 2.400 2.410 2.390 2.420 509,000 1,228,430 2.4134 1.970 1.970 1.978 1.962 1.986 620,135 1.9809 0.00%
2018-05-09 0 2.400 2.390 2.400 2.380 2.420 748,000 1,794,520 2.3991 1.970 1.962 1.970 1.953 1.986 911,318 1.9691 0.00%
2018-05-08 0 2.400 2.400 2.410 2.370 2.450 2,720,000 6,563,910 2.4132 1.970 1.970 1.978 1.945 2.011 3,313,885 1.9807 -0.83%
2018-05-07 0 2.420 2.400 2.420 2.360 2.430 1,412,000 3,381,750 2.3950 1.986 1.970 1.986 1.937 1.995 1,720,296 1.9658 1.26%
2018-05-04 0 2.390 2.390 2.400 2.360 2.430 1,105,000 2,656,080 2.4037 1.962 1.962 1.970 1.937 1.995 1,346,266 1.9729 -2.05%
2018-05-03 0 2.440 2.420 2.440 2.380 2.440 879,500 2,131,595 2.4236 2.003 1.986 2.003 1.953 2.003 1,071,530 1.9893 0.00%
2018-05-02 0 2.440 2.420 2.440 2.360 2.440 1,070,000 2,589,096 2.4197 2.003 1.986 2.003 1.937 2.003 1,303,624 1.9861 -0.41%
2018-04-30 0 2.450 2.390 2.450 2.350 2.450 1,039,500 2,498,210 2.4033 2.011 1.962 2.011 1.929 2.011 1,266,465 1.9726 2.94%
2018-04-27 0 2.380 2.360 2.380 2.310 2.380 840,000 1,967,000 2.3417 1.953 1.937 1.953 1.896 1.953 1,023,406 1.9220 0.42%
2018-04-26 0 2.370 2.350 2.370 2.340 2.450 1,754,000 4,160,580 2.3721 1.945 1.929 1.945 1.921 2.011 2,136,969 1.9470 -1.66%
2018-04-25 0 2.410 2.400 2.410 2.360 2.420 1,247,000 2,995,320 2.4020 1.978 1.970 1.978 1.937 1.986 1,519,270 1.9716 0.42%
2018-04-24 0 2.400 2.390 2.400 2.340 2.420 1,812,600 4,349,761 2.3997 1.970 1.962 1.970 1.921 1.986 2,208,363 1.9697 1.69%
2018-04-23 0 2.360 2.350 2.360 2.310 2.370 854,000 1,995,160 2.3363 1.937 1.929 1.937 1.896 1.945 1,040,462 1.9176 -0.42%
2018-04-20 0 2.370 2.360 2.370 2.330 2.420 2,401,000 5,658,070 2.3565 1.945 1.937 1.945 1.912 1.986 2,925,235 1.9342 -0.42%
2018-04-19 0 2.380 2.370 2.380 2.360 2.410 2,944,500 7,011,480 2.3812 1.953 1.945 1.953 1.937 1.978 3,587,402 1.9545 -1.24%
2018-04-18 0 2.410 2.400 2.410 2.370 2.530 6,507,800 15,822,518 2.4313 1.978 1.970 1.978 1.945 2.077 7,928,714 1.9956 -3.60%
2018-04-17 0 2.500 2.500 2.520 2.420 2.620 20,155,450 51,574,482 2.5588 2.052 2.052 2.068 1.986 2.150 24,556,193 2.1003 2.46%
2018-04-16 0 2.440 2.440 2.450 2.420 2.490 1,630,500 3,995,435 2.4504 2.003 2.003 2.011 1.986 2.044 1,986,504 2.0113 -1.21%
2018-04-13 0 2.470 2.450 2.470 2.400 2.490 2,804,000 6,893,110 2.4583 2.027 2.011 2.027 1.970 2.044 3,416,226 2.0178 2.07%
2018-04-12 0 2.420 2.420 2.430 2.340 2.500 6,999,000 17,095,310 2.4425 1.986 1.986 1.995 1.921 2.052 8,527,163 2.0048 0.83%
2018-04-11 0 2.400 2.380 2.400 2.350 2.420 3,660,000 8,702,575 2.3778 1.970 1.953 1.970 1.929 1.986 4,459,125 1.9516 -0.83%
2018-04-10 0 2.420 2.410 2.420 2.400 2.480 2,224,900 5,402,376 2.4281 1.986 1.978 1.986 1.970 2.036 2,710,685 1.9930 -0.41%
2018-04-09 0 2.430 2.410 2.430 2.380 2.500 6,609,600 16,067,200 2.4309 1.995 1.978 1.995 1.953 2.052 8,052,741 1.9952 0.41%
2018-04-06 0 2.420 2.410 2.420 2.300 2.430 6,947,000 16,568,910 2.3850 1.986 1.978 1.986 1.888 1.995 8,463,809 1.9576 5.68%
2018-04-04 0 2.290 2.260 2.290 2.250 2.320 2,235,500 5,070,460 2.2682 1.880 1.855 1.880 1.847 1.904 2,723,599 1.8617 0.00%
2018-04-03 0 2.290 2.270 2.290 2.190 2.320 3,312,500 7,432,520 2.2438 1.880 1.863 1.880 1.798 1.904 4,035,752 1.8417 0.44%
2018-03-29 0 2.280 2.280 2.290 2.080 2.280 7,815,000 17,351,265 2.2203 1.871 1.871 1.880 1.707 1.871 9,521,328 1.8224 8.06%
2018-03-28 0 2.110 2.090 2.110 2.070 2.130 1,638,000 3,454,950 2.1092 1.732 1.715 1.732 1.699 1.748 1,995,641 1.7312 0.48%
2018-03-27 0 2.100 2.100 2.110 2.080 2.130 1,925,915 4,067,572 2.1120 1.724 1.724 1.732 1.707 1.748 2,346,420 1.7335 -0.47%
2018-03-26 0 2.110 2.110 2.120 2.030 2.120 1,209,000 2,503,585 2.0708 1.732 1.732 1.740 1.666 1.740 1,472,973 1.6997 1.93%
2018-03-23 0 2.070 2.070 2.100 2.050 2.130 2,625,000 5,436,250 2.0710 1.699 1.699 1.724 1.683 1.748 3,198,143 1.6998 -4.17%
2018-03-22 0 2.160 2.140 2.160 2.130 2.170 769,500 1,654,020 2.1495 1.773 1.756 1.773 1.748 1.781 937,513 1.7643 0.47%
2018-03-21 0 2.150 2.150 2.170 2.140 2.250 1,166,000 2,543,450 2.1813 1.765 1.765 1.781 1.756 1.847 1,420,585 1.7904 -1.38%
2018-03-20 0 2.180 2.180 2.190 2.180 2.240 2,116,000 4,671,760 2.2078 1.789 1.789 1.798 1.789 1.839 2,578,008 1.8122 -0.91%
2018-03-19 0 2.200 2.200 2.210 2.200 2.260 1,552,000 3,465,990 2.2332 1.806 1.806 1.814 1.806 1.855 1,890,864 1.8330 0.00%
2018-03-16 0 2.200 2.200 2.210 2.160 2.210 2,212,420 4,864,734 2.1988 1.806 1.806 1.814 1.773 1.814 2,695,480 1.8048 0.00%
2018-03-15 0 2.200 2.150 2.200 2.040 2.200 2,068,500 4,405,090 2.1296 1.806 1.765 1.806 1.674 1.806 2,520,137 1.7480 6.28%
2018-03-14 0 2.070 2.070 2.080 2.050 2.140 3,019,000 6,297,350 2.0859 1.699 1.699 1.707 1.683 1.756 3,678,169 1.7121 -3.72%
2018-03-13 0 2.150 2.140 2.150 2.140 2.200 2,830,000 6,127,555 2.1652 1.765 1.756 1.765 1.756 1.806 3,447,903 1.7772 -2.27%
2018-03-12 0 2.200 2.190 2.200 2.170 2.210 1,470,000 3,224,010 2.1932 1.806 1.798 1.806 1.781 1.814 1,790,960 1.8002 -0.45%
2018-03-09 0 2.210 2.200 2.210 2.200 2.230 2,458,500 5,420,925 2.2050 1.814 1.806 1.814 1.806 1.830 2,995,289 1.8098 0.00%
2018-03-08 0 2.210 2.210 2.220 2.200 2.240 1,007,000 2,234,460 2.2189 1.814 1.814 1.822 1.806 1.839 1,226,869 1.8213 0.45%
2018-03-07 0 2.200 2.200 2.210 2.200 2.240 1,907,000 4,205,975 2.2055 1.806 1.806 1.814 1.806 1.839 2,323,375 1.8103 -0.90%
2018-03-06 0 2.220 2.220 2.240 2.200 2.260 2,086,600 4,641,663 2.2245 1.822 1.822 1.839 1.806 1.855 2,542,188 1.8259 0.45%
2018-03-05 0 2.210 2.200 2.210 2.200 2.260 1,334,000 2,944,800 2.2075 1.814 1.806 1.814 1.806 1.855 1,625,266 1.8119 -1.34%
2018-03-02 0 2.240 2.240 2.260 2.200 2.270 962,000 2,140,100 2.2246 1.839 1.839 1.855 1.806 1.863 1,172,043 1.8260 0.00%
2018-03-01 0 2.240 2.240 2.250 2.200 2.290 686,000 1,549,750 2.2591 1.839 1.839 1.847 1.806 1.880 835,781 1.8543 1.82%
2018-02-28 0 2.200 2.200 2.210 2.200 2.290 3,857,000 8,513,400 2.2073 1.806 1.806 1.814 1.806 1.880 4,699,138 1.8117 -3.93%
2018-02-27 0 2.290 2.280 2.290 2.270 2.400 1,174,500 2,724,950 2.3201 1.880 1.871 1.880 1.863 1.970 1,430,940 1.9043 -2.55%
2018-02-26 0 2.350 2.350 2.360 2.350 2.450 3,245,068 7,748,577 2.3878 1.929 1.929 1.937 1.929 2.011 3,953,597 1.9599 -1.67%
2018-02-23 0 2.390 2.370 2.390 2.330 2.430 2,961,000 7,052,190 2.3817 1.962 1.945 1.962 1.912 1.995 3,607,505 1.9549 0.00%
2018-02-22 0 2.390 2.380 2.390 2.240 2.400 4,902,000 11,534,450 2.3530 1.962 1.953 1.962 1.839 1.970 5,972,303 1.9313 5.29%
2018-02-21 0 2.270 2.250 2.270 2.210 2.270 600,000 1,350,530 2.2509 1.863 1.847 1.863 1.814 1.863 731,004 1.8475 0.00%
2018-02-20 0 2.270 2.220 2.270 2.160 2.300 1,964,000 4,412,070 2.2465 1.863 1.822 1.863 1.773 1.888 2,392,820 1.8439 3.18%
2018-02-15 0 2.200 2.180 2.220 2.090 2.220 3,569,000 7,800,820 2.1857 1.806 1.789 1.822 1.715 1.822 4,348,256 1.7940 5.26%
2018-02-14 0 2.090 2.090 2.100 2.060 2.180 3,366,000 7,056,070 2.0963 1.715 1.715 1.724 1.691 1.789 4,100,933 1.7206 -2.79%
2018-02-13 0 2.150 2.150 2.170 2.150 2.210 1,711,000 3,727,175 2.1784 1.765 1.765 1.781 1.765 1.814 2,084,580 1.7880 1.42%
2018-02-12 0 2.120 2.120 2.150 2.060 2.170 2,588,500 5,522,130 2.1333 1.740 1.740 1.765 1.691 1.781 3,153,673 1.7510 2.91%
2018-02-09 0 2.060 2.060 2.070 1.960 2.110 7,933,000 16,053,000 2.0236 1.691 1.691 1.699 1.609 1.732 9,665,092 1.6609 -4.19%
2018-02-08 0 2.150 2.130 2.150 2.110 2.180 2,971,000 6,375,640 2.1460 1.765 1.748 1.765 1.732 1.789 3,619,689 1.7614 0.47%
2018-02-07 0 2.140 2.100 2.140 2.080 2.270 8,470,500 18,170,755 2.1452 1.756 1.724 1.756 1.707 1.863 10,319,950 1.7607 1.90%
2018-02-06 0 2.100 2.080 2.100 2.070 2.280 17,334,086 37,123,802 2.1417 1.724 1.707 1.724 1.699 1.871 21,118,812 1.7579 -6.25%
2018-02-05 0 2.420 2.410 2.420 2.300 2.500 11,934,000 28,933,940 2.4245 1.839 1.831 1.839 1.747 1.899 15,708,037 1.8420 -0.41%
2018-02-02 0 2.430 2.430 2.450 2.180 2.480 9,791,500 23,148,370 2.3641 1.846 1.846 1.861 1.656 1.884 12,887,988 1.7961 5.65%
2018-02-01 0 2.300 2.300 2.330 2.260 2.490 7,409,500 17,394,910 2.3476 1.747 1.747 1.770 1.717 1.892 9,752,698 1.7836 -3.36%
2018-01-31 0 2.380 2.350 2.380 2.350 2.490 7,045,000 16,925,410 2.4025 1.808 1.785 1.808 1.785 1.892 9,272,928 1.8252 -4.42%
2018-01-30 0 2.490 2.480 2.490 2.470 2.540 3,772,500 9,386,720 2.4882 1.892 1.884 1.892 1.877 1.930 4,965,525 1.8904 -2.35%
2018-01-29 0 2.550 2.530 2.550 2.510 2.590 2,728,000 6,933,380 2.5416 1.937 1.922 1.937 1.907 1.968 3,590,709 1.9309 -0.78%
2018-01-26 0 2.570 2.550 2.570 2.520 2.590 2,893,000 7,396,005 2.5565 1.953 1.937 1.953 1.915 1.968 3,807,889 1.9423 1.98%
2018-01-25 0 2.520 2.520 2.550 2.500 2.600 5,594,000 14,258,375 2.5489 1.915 1.915 1.937 1.899 1.975 7,363,060 1.9365 -3.82%
2018-01-24 0 2.620 2.610 2.620 2.520 2.780 9,209,500 24,396,335 2.6490 1.991 1.983 1.991 1.915 2.112 12,121,935 2.0126 0.77%
2018-01-23 0 2.600 2.580 2.600 2.550 2.740 8,879,000 23,213,455 2.6144 1.975 1.960 1.975 1.937 2.082 11,686,917 1.9863 -3.70%
2018-01-22 0 2.700 2.690 2.700 2.470 2.700 23,896,000 62,688,920 2.6234 2.051 2.044 2.051 1.877 2.051 31,452,930 1.9931 10.20%
2018-01-19 0 2.450 2.450 2.460 2.320 2.500 10,883,500 26,629,712 2.4468 1.861 1.861 1.869 1.763 1.899 14,325,325 1.8589 6.06%
2018-01-18 0 2.310 2.310 2.360 2.050 2.390 16,479,500 36,387,550 2.2080 1.755 1.755 1.793 1.557 1.816 21,691,018 1.6775 5.00%
2018-01-17 0 2.200 2.170 2.200 2.120 2.300 8,590,599 18,995,552 2.2112 1.671 1.649 1.671 1.611 1.747 11,307,311 1.6799 -3.51%
2018-01-16 0 2.280 2.270 2.280 2.200 2.310 8,694,000 19,593,605 2.2537 1.732 1.725 1.732 1.671 1.755 11,443,412 1.7122 -1.30%
2018-01-15 0 2.310 2.310 2.320 2.290 2.410 7,296,500 17,028,810 2.3338 1.755 1.755 1.763 1.740 1.831 9,603,963 1.7731 1.32%
2018-01-12 0 2.280 2.270 2.280 2.260 2.520 17,985,000 41,945,820 2.3323 1.732 1.725 1.732 1.717 1.915 23,672,621 1.7719 -8.06%
2018-01-11 0 2.480 2.450 2.480 2.110 2.600 32,369,000 77,547,950 2.3957 1.884 1.861 1.884 1.603 1.975 42,605,452 1.8201 0.00%
2018-01-10 0 2.480 2.480 2.490 2.170 2.480 22,841,500 53,384,925 2.3372 1.884 1.884 1.892 1.649 1.884 30,064,952 1.7757 14.81%
2018-01-09 0 2.160 2.150 2.160 2.050 2.180 12,043,000 25,509,280 2.1182 1.641 1.633 1.641 1.557 1.656 15,851,508 1.6093 4.35%
2018-01-08 0 2.070 2.070 2.100 1.930 2.130 34,682,000 71,299,055 2.0558 1.573 1.573 1.595 1.466 1.618 45,649,921 1.5619 4.55%
2018-01-05 0 1.980 1.970 1.980 1.870 1.980 20,199,500 38,868,155 1.9242 1.504 1.497 1.504 1.421 1.504 26,587,439 1.4619 4.76%
2018-01-04 0 1.890 1.880 1.890 1.810 1.920 10,509,975 19,727,765 1.8771 1.436 1.428 1.436 1.375 1.459 13,833,675 1.4261 4.42%
2018-01-03 0 1.810 1.820 1.850 1.800 1.890 15,500,500 28,584,290 1.8441 1.375 1.383 1.406 1.368 1.436 20,402,416 1.4010 -1.63%
2018-01-02 0 1.840 1.840 1.850 1.730 1.890 16,593,000 30,520,560 1.8394 1.398 1.398 1.406 1.314 1.436 21,840,411 1.3974 7.60%
2017-12-29 0 1.710 1.710 1.720 1.580 1.750 19,851,000 33,575,215 1.6914 1.299 1.299 1.307 1.200 1.330 26,128,729 1.2850 9.62%
2017-12-28 0 1.560 1.550 1.560 1.430 1.570 11,413,500 17,384,505 1.5232 1.185 1.178 1.185 1.086 1.193 15,022,933 1.1572 8.33%
2017-12-27 0 1.440 1.430 1.440 1.400 1.450 8,553,000 12,279,020 1.4356 1.094 1.086 1.094 1.064 1.102 11,257,822 1.0907 5.88%
2017-12-22 0 1.360 1.360 1.370 1.350 1.410 4,146,000 5,710,660 1.3774 1.033 1.033 1.041 1.026 1.071 5,457,141 1.0465 -2.16%
2017-12-21 0 1.390 1.370 1.390 1.340 1.400 7,761,500 10,648,205 1.3719 1.056 1.041 1.056 1.018 1.064 10,216,016 1.0423 3.73%
2017-12-20 0 1.340 1.330 1.340 1.260 1.350 5,539,000 7,316,600 1.3209 1.018 1.010 1.018 0.957 1.026 7,290,667 1.0036 7.20%
2017-12-19 0 1.250 1.240 1.250 1.220 1.260 3,167,000 3,934,750 1.2424 0.950 0.942 0.950 0.927 0.957 4,168,540 0.9439 0.00%
2017-12-18 0 1.250 1.230 1.250 1.200 1.250 2,037,000 2,528,360 1.2412 0.950 0.934 0.950 0.912 0.950 2,681,186 0.9430 2.46%
2017-12-15 0 1.220 1.200 1.220 1.180 1.230 3,552,471 4,285,026 1.2062 0.927 0.912 0.927 0.896 0.934 4,675,913 0.9164 0.00%
2017-12-14 0 1.220 1.190 1.220 1.190 1.230 1,944,000 2,333,460 1.2003 0.927 0.904 0.927 0.904 0.934 2,558,775 0.9119 -0.81%
2017-12-13 0 1.230 1.200 1.230 1.190 1.230 1,273,000 1,541,300 1.2108 0.934 0.912 0.934 0.904 0.934 1,675,577 0.9199 0.00%
2017-12-12 0 1.230 1.200 1.230 1.180 1.230 1,143,000 1,379,170 1.2066 0.934 0.912 0.934 0.896 0.934 1,504,465 0.9167 3.36%
2017-12-11 0 1.190 1.190 1.200 1.160 1.200 182,000 214,670 1.1795 0.904 0.904 0.912 0.881 0.912 239,556 0.8961 0.00%
2017-12-08 0 1.190 1.160 1.190 1.150 1.190 914,000 1,074,250 1.1753 0.904 0.881 0.904 0.874 0.904 1,203,046 0.8929 0.85%
2017-12-07 0 1.180 1.150 1.200 1.150 1.180 806,000 941,650 1.1683 0.896 0.874 0.912 0.874 0.896 1,060,891 0.8876 0.00%
2017-12-06 0 1.180 1.160 1.180 1.160 1.210 1,454,500 1,708,035 1.1743 0.896 0.881 0.896 0.881 0.919 1,914,475 0.8922 -1.67%
2017-12-05 0 1.200 1.200 1.220 1.180 1.220 247,500 295,320 1.1932 0.912 0.912 0.927 0.896 0.927 325,770 0.9065 -1.64%
2017-12-04 0 1.220 1.220 1.250 1.190 1.220 1,466,000 1,762,650 1.2024 0.927 0.927 0.950 0.904 0.927 1,929,611 0.9135 0.83%
2017-12-01 0 1.210 1.210 1.220 1.200 1.250 387,500 471,540 1.2169 0.919 0.919 0.927 0.912 0.950 510,044 0.9245 -2.42%
2017-11-30 0 1.240 1.210 1.240 1.200 1.240 1,527,000 1,865,620 1.2218 0.942 0.919 0.942 0.912 0.942 2,009,902 0.9282 0.81%
2017-11-29 0 1.230 1.200 1.230 1.190 1.230 2,546,000 3,066,420 1.2044 0.934 0.912 0.934 0.904 0.934 3,351,153 0.9150 1.65%
2017-11-28 0 1.210 1.210 1.220 1.210 1.220 742,000 901,190 1.2145 0.919 0.919 0.927 0.919 0.927 976,652 0.9227 -1.63%
2017-11-27 0 1.230 1.220 1.230 1.220 1.250 621,000 762,260 1.2275 0.934 0.927 0.934 0.927 0.950 817,387 0.9326 0.00%
2017-11-24 0 1.230 1.230 1.240 1.230 1.250 1,202,500 1,491,625 1.2404 0.934 0.934 0.942 0.934 0.950 1,582,782 0.9424 -0.81%
2017-11-23 0 1.240 1.220 1.240 1.220 1.240 1,755,000 2,151,530 1.2259 0.942 0.927 0.942 0.927 0.942 2,310,006 0.9314 0.81%
2017-11-22 0 1.230 1.220 1.230 1.200 1.230 2,813,000 3,433,215 1.2205 0.934 0.927 0.934 0.912 0.934 3,702,590 0.9272 0.00%
2017-11-21 0 1.230 1.220 1.230 1.200 1.250 1,794,000 2,179,760 1.2150 0.934 0.927 0.934 0.912 0.950 2,361,339 0.9231 -1.60%
2017-11-20 0 1.250 1.240 1.250 1.220 1.260 672,000 840,100 1.2501 0.950 0.942 0.950 0.927 0.957 884,515 0.9498 -0.79%
2017-11-17 0 1.260 1.250 1.260 1.240 1.270 980,500 1,236,760 1.2614 0.957 0.950 0.957 0.942 0.965 1,290,576 0.9583 1.61%
2017-11-16 0 1.240 1.240 1.250 1.230 1.250 4,880,000 6,051,420 1.2400 0.942 0.942 0.950 0.934 0.950 6,423,263 0.9421 0.81%
2017-11-15 0 1.230 1.230 1.240 1.220 1.300 4,854,000 6,071,345 1.2508 0.934 0.934 0.942 0.927 0.988 6,389,041 0.9503 -4.65%
2017-11-14 0 1.290 1.290 1.300 1.290 1.350 1,883,000 2,480,820 1.3175 0.980 0.980 0.988 0.980 1.026 2,478,485 1.0009 -2.27%
2017-11-13 0 1.320 1.310 1.320 1.310 1.340 1,336,000 1,762,180 1.3190 1.003 0.995 1.003 0.995 1.018 1,758,500 1.0021 -1.49%
2017-11-10 0 1.340 1.340 1.350 1.340 1.370 695,500 941,425 1.3536 1.018 1.018 1.026 1.018 1.041 915,447 1.0284 -2.90%
2017-11-09 0 1.380 1.360 1.380 1.330 1.400 5,587,500 7,620,615 1.3639 1.048 1.033 1.048 1.010 1.064 7,354,505 1.0362 2.99%
2017-11-08 0 1.340 1.340 1.360 1.330 1.370 664,000 897,675 1.3519 1.018 1.018 1.033 1.010 1.041 873,985 1.0271 -0.74%
2017-11-07 0 1.350 1.350 1.360 1.350 1.380 655,000 884,650 1.3506 1.026 1.026 1.033 1.026 1.048 862,139 1.0261 -1.46%
2017-11-06 0 1.370 1.350 1.370 1.210 1.390 1,518,000 2,035,980 1.3412 1.041 1.026 1.041 0.919 1.056 1,998,056 1.0190 -1.44%
2017-11-03 0 1.390 1.370 1.390 1.360 1.420 446,000 616,680 1.3827 1.056 1.041 1.056 1.033 1.079 587,044 1.0505 0.00%
2017-11-02 0 1.390 1.380 1.390 1.360 1.400 547,500 755,045 1.3791 1.056 1.048 1.056 1.033 1.064 720,643 1.0477 1.46%
2017-11-01 0 1.370 1.370 1.380 1.360 1.380 445,000 610,690 1.3723 1.041 1.041 1.048 1.033 1.048 585,728 1.0426 -0.72%
2017-10-31 0 1.380 1.380 1.390 1.360 1.400 803,500 1,103,735 1.3737 1.048 1.048 1.056 1.033 1.064 1,057,601 1.0436 0.00%
2017-10-30 0 1.380 1.360 1.380 1.340 1.390 1,796,000 2,446,800 1.3624 1.048 1.033 1.048 1.018 1.056 2,363,971 1.0350 0.00%
2017-10-27 0 1.380 1.380 1.390 1.380 1.390 533,000 738,110 1.3848 1.048 1.048 1.056 1.048 1.056 701,557 1.0521 -1.43%
2017-10-26 0 1.400 1.400 1.410 1.370 1.400 800,500 1,117,595 1.3961 1.064 1.064 1.071 1.041 1.064 1,053,652 1.0607 1.45%
2017-10-25 0 1.380 1.380 1.390 1.370 1.410 813,000 1,127,660 1.3870 1.048 1.048 1.056 1.041 1.071 1,070,105 1.0538 0.00%
2017-10-24 0 1.380 1.370 1.380 1.370 1.410 960,000 1,332,030 1.3875 1.048 1.041 1.048 1.041 1.071 1,263,593 1.0542 0.00%
2017-10-23 0 1.380 1.380 1.390 1.360 1.420 916,500 1,267,715 1.3832 1.048 1.048 1.056 1.033 1.079 1,206,336 1.0509 0.00%
2017-10-20 0 1.380 1.380 1.390 1.360 1.400 1,098,500 1,514,700 1.3789 1.048 1.048 1.056 1.033 1.064 1,445,892 1.0476 0.73%
2017-10-19 0 1.370 1.360 1.380 1.360 1.420 577,920 800,728 1.3855 1.041 1.033 1.048 1.033 1.079 760,683 1.0526 -1.44%
2017-10-18 0 1.390 1.390 1.400 1.390 1.450 1,807,000 2,558,600 1.4159 1.056 1.056 1.064 1.056 1.102 2,378,450 1.0757 -3.47%
2017-10-17 0 1.440 1.430 1.440 1.420 1.470 887,309 1,286,838 1.4503 1.094 1.086 1.094 1.079 1.117 1,167,914 1.1018 -2.04%
2017-10-16 0 1.470 1.450 1.470 1.440 1.470 3,119,000 4,533,860 1.4536 1.117 1.102 1.117 1.094 1.117 4,105,360 1.1044 0.00%
2017-10-13 0 1.470 1.460 1.470 1.430 1.470 2,668,000 3,869,350 1.4503 1.117 1.109 1.117 1.086 1.117 3,511,735 1.1018 1.38%
2017-10-12 0 1.450 1.440 1.450 1.440 1.460 596,000 859,120 1.4415 1.102 1.094 1.102 1.094 1.109 784,481 1.0951 -0.68%
2017-10-11 0 1.460 1.440 1.460 1.440 1.480 927,000 1,351,120 1.4575 1.109 1.094 1.109 1.094 1.124 1,220,157 1.1073 -0.68%
2017-10-10 0 1.470 1.470 1.480 1.440 1.480 2,402,000 3,514,950 1.4633 1.117 1.117 1.124 1.094 1.124 3,161,614 1.1118 1.38%
2017-10-09 0 1.450 1.420 1.450 1.390 1.450 2,081,500 2,951,240 1.4178 1.102 1.079 1.102 1.056 1.102 2,739,759 1.0772 5.07%
2017-10-06 0 1.380 1.380 1.410 1.360 1.430 1,608,000 2,250,050 1.3993 1.048 1.048 1.071 1.033 1.086 2,116,518 1.0631 -1.43%
2017-10-04 0 1.400 1.400 1.410 1.400 1.420 242,000 341,446 1.4109 1.064 1.064 1.071 1.064 1.079 318,531 1.0719 -0.71%
2017-10-03 0 1.410 1.410 1.420 1.390 1.420 441,000 622,541 1.4117 1.071 1.071 1.079 1.056 1.079 580,463 1.0725 -0.70%
2017-09-29 0 1.420 1.390 1.420 1.370 1.420 882,000 1,232,671 1.3976 1.079 1.056 1.079 1.041 1.079 1,160,926 1.0618 2.16%
2017-09-28 0 1.390 1.390 1.410 1.390 1.430 371,000 522,038 1.4071 1.056 1.056 1.071 1.056 1.086 488,326 1.0690 -1.42%
2017-09-27 0 1.410 1.400 1.410 1.370 1.410 524,000 730,960 1.3950 1.071 1.064 1.071 1.041 1.071 689,711 1.0598 2.92%
2017-09-26 0 1.370 1.370 1.390 1.360 1.390 480,000 659,970 1.3749 1.041 1.041 1.056 1.033 1.056 631,796 1.0446 -1.44%
2017-09-25 0 1.390 1.390 1.400 1.340 1.420 2,003,000 2,760,702 1.3783 1.056 1.056 1.064 1.018 1.079 2,636,434 1.0471 -0.71%
2017-09-22 0 1.400 1.400 1.420 1.390 1.420 919,000 1,293,212 1.4072 1.064 1.064 1.079 1.056 1.079 1,209,627 1.0691 0.00%
2017-09-21 0 1.400 1.400 1.410 1.400 1.420 609,000 857,987 1.4088 1.064 1.064 1.071 1.064 1.079 801,592 1.0704 -1.41%
2017-09-20 0 1.420 1.420 1.430 1.390 1.440 1,363,500 1,927,370 1.4135 1.079 1.079 1.086 1.056 1.094 1,794,697 1.0739 0.00%
2017-09-19 0 1.420 1.420 1.430 1.420 1.460 344,000 491,282 1.4281 1.079 1.079 1.086 1.079 1.109 452,787 1.0850 -0.70%
2017-09-18 0 1.430 1.430 1.460 1.410 1.480 3,062,000 4,394,479 1.4352 1.086 1.086 1.109 1.071 1.124 4,030,334 1.0904 -4.67%
2017-09-15 0 1.500 1.490 1.500 1.460 1.500 1,657,000 2,451,550 1.4795 1.140 1.132 1.140 1.109 1.140 2,181,014 1.1240 0.00%
2017-09-14 0 1.500 1.490 1.500 1.480 1.500 6,330,000 9,482,904 1.4981 1.140 1.132 1.140 1.124 1.140 8,331,815 1.1382 0.00%
2017-09-13 0 1.500 1.490 1.500 1.480 1.520 6,536,000 9,801,887 1.4997 1.140 1.132 1.140 1.124 1.155 8,602,961 1.1394 0.00%
2017-09-12 0 1.500 1.490 1.500 1.490 1.530 14,853,000 22,304,126 1.5017 1.140 1.132 1.140 1.132 1.162 19,550,149 1.1409 1.35%
2017-09-11 0 1.480 1.480 1.500 1.450 1.500 2,423,000 3,561,946 1.4701 1.124 1.124 1.140 1.102 1.140 3,189,255 1.1169 1.37%
2017-09-08 0 1.460 1.450 1.460 1.440 1.480 1,211,000 1,763,690 1.4564 1.109 1.102 1.109 1.094 1.124 1,593,970 1.1065 -1.35%
2017-09-07 0 1.480 1.480 1.490 1.470 1.520 3,046,000 4,555,350 1.4955 1.124 1.124 1.132 1.117 1.155 4,009,275 1.1362 -1.33%
2017-09-06 0 1.500 1.490 1.500 1.450 1.590 12,829,500 19,711,359 1.5364 1.140 1.132 1.140 1.102 1.208 16,886,733 1.1673 -0.66%
2017-09-05 0 1.510 1.510 1.520 1.410 1.510 2,935,000 4,319,680 1.4718 1.147 1.147 1.155 1.071 1.147 3,863,172 1.1182 4.14%
2017-09-04 0 1.450 1.420 1.450 1.380 1.450 1,695,500 2,398,630 1.4147 1.102 1.079 1.102 1.048 1.102 2,231,689 1.0748 5.07%
2017-09-01 0 1.380 1.370 1.390 1.360 1.390 1,158,500 1,589,085 1.3717 1.048 1.041 1.056 1.033 1.056 1,524,867 1.0421 1.47%
2017-08-31 0 1.360 1.340 1.360 1.330 1.360 719,000 962,050 1.3380 1.033 1.018 1.033 1.010 1.033 946,378 1.0166 0.00%
2017-08-30 0 1.360 1.350 1.360 1.320 1.380 2,695,500 3,639,760 1.3503 1.033 1.026 1.033 1.003 1.048 3,547,932 1.0259 2.26%
2017-08-29 0 1.330 1.320 1.330 1.300 1.350 2,561,000 3,383,000 1.3210 1.010 1.003 1.010 0.988 1.026 3,370,897 1.0036 0.76%
2017-08-28 0 1.320 1.300 1.320 1.300 1.370 4,355,500 5,740,876 1.3181 1.003 0.988 1.003 0.988 1.041 5,732,894 1.0014 -1.49%
2017-08-25 0 1.340 1.330 1.340 1.330 1.350 1,122,000 1,498,290 1.3354 1.018 1.010 1.018 1.010 1.026 1,476,824 1.0145 -0.74%
2017-08-24 0 1.350 1.340 1.350 1.330 1.400 1,520,400 2,051,576 1.3494 1.026 1.018 1.026 1.010 1.064 2,001,215 1.0252 -2.88%
2017-08-22 0 1.390 1.370 1.390 1.370 1.430 1,309,500 1,825,140 1.3938 1.056 1.041 1.056 1.041 1.086 1,723,619 1.0589 -1.42%
2017-08-21 0 1.410 1.400 1.410 1.380 1.410 53,000 73,990 1.3960 1.071 1.064 1.071 1.048 1.071 69,761 1.0606 0.00%
2017-08-18 0 1.410 1.400 1.410 1.380 1.440 2,392,000 3,356,550 1.4032 1.071 1.064 1.071 1.048 1.094 3,148,452 1.0661 -2.76%
2017-08-17 0 1.450 1.430 1.450 1.430 1.480 1,375,000 1,989,750 1.4471 1.102 1.086 1.102 1.086 1.124 1,809,833 1.0994 -1.36%
2017-08-16 0 1.470 1.450 1.470 1.450 1.510 1,409,000 2,076,305 1.4736 1.117 1.102 1.117 1.102 1.147 1,854,586 1.1196 0.00%
2017-08-15 0 1.470 1.460 1.470 1.440 1.490 3,341,000 4,851,230 1.4520 1.117 1.109 1.117 1.094 1.132 4,397,566 1.1032 0.68%
2017-08-14 0 1.460 1.450 1.460 1.440 1.470 2,808,000 4,090,240 1.4566 1.109 1.102 1.109 1.094 1.117 3,696,009 1.1067 2.10%
2017-08-11 0 1.430 1.410 1.440 1.410 1.460 2,254,500 3,216,865 1.4269 1.086 1.071 1.094 1.071 1.109 2,967,469 1.0840 0.00%
2017-08-10 0 1.430 1.430 1.440 1.420 1.520 2,947,000 4,248,140 1.4415 1.086 1.086 1.094 1.079 1.155 3,878,967 1.0952 -4.03%
2017-08-09 0 1.490 1.480 1.490 1.490 1.520 3,066,500 4,596,955 1.4991 1.132 1.124 1.132 1.132 1.155 4,036,257 1.1389 0.00%
2017-08-08 0 1.490 1.460 1.490 1.450 1.490 2,583,000 3,778,210 1.4627 1.132 1.109 1.132 1.102 1.132 3,399,854 1.1113 0.68%
2017-08-07 0 1.480 1.480 1.490 1.470 1.500 1,855,000 2,748,280 1.4816 1.124 1.124 1.132 1.117 1.140 2,441,630 1.1256 0.68%
2017-08-04 0 1.470 1.470 1.480 1.450 1.480 922,000 1,351,080 1.4654 1.117 1.117 1.124 1.102 1.124 1,213,576 1.1133 -0.68%
2017-08-03 0 1.480 1.450 1.480 1.440 1.480 1,236,000 1,801,700 1.4577 1.124 1.102 1.124 1.094 1.124 1,626,876 1.1075 0.00%
2017-08-02 0 1.480 1.450 1.480 1.440 1.490 3,031,000 4,421,810 1.4589 1.124 1.102 1.124 1.094 1.132 3,989,531 1.1084 0.68%
2017-08-01 0 1.470 1.460 1.470 1.470 1.500 709,000 1,048,130 1.4783 1.117 1.109 1.117 1.117 1.140 933,216 1.1231 -1.34%
2017-07-31 0 1.490 1.460 1.490 1.460 1.510 2,652,500 3,931,500 1.4822 1.132 1.109 1.132 1.109 1.147 3,491,333 1.1261 0.00%
2017-07-28 0 1.490 1.490 1.500 1.490 1.530 3,202,000 4,835,090 1.5100 1.132 1.132 1.140 1.132 1.162 4,214,608 1.1472 -1.97%
2017-07-27 0 1.520 1.500 1.520 1.480 1.550 3,942,000 5,919,315 1.5016 1.155 1.140 1.155 1.124 1.178 5,188,628 1.1408 -1.94%
2017-07-26 0 1.550 1.540 1.550 1.500 1.550 2,679,000 4,088,640 1.5262 1.178 1.170 1.178 1.140 1.178 3,526,214 1.1595 1.31%
2017-07-25 0 1.530 1.510 1.530 1.490 1.590 2,999,000 4,626,650 1.5427 1.162 1.147 1.162 1.132 1.208 3,947,411 1.1721 -3.77%
2017-07-24 0 1.590 1.570 1.590 1.570 1.610 2,208,000 3,522,050 1.5951 1.208 1.193 1.208 1.193 1.223 2,906,263 1.2119 1.92%
2017-07-21 0 1.560 1.550 1.570 1.540 1.600 540,000 848,340 1.5710 1.185 1.178 1.193 1.170 1.216 710,771 1.1935 -2.50%
2017-07-20 0 1.600 1.590 1.600 1.510 1.610 4,682,000 7,462,780 1.5939 1.216 1.208 1.216 1.147 1.223 6,162,647 1.2110 3.90%
2017-07-19 0 1.540 1.540 1.550 1.510 1.580 4,558,000 7,103,750 1.5585 1.170 1.170 1.178 1.147 1.200 5,999,433 1.1841 1.32%
2017-07-18 0 1.520 1.510 1.520 1.500 1.560 2,378,000 3,633,620 1.5280 1.155 1.147 1.155 1.140 1.185 3,130,025 1.1609 -3.18%
2017-07-17 0 1.570 1.560 1.570 1.530 1.610 1,650,000 2,579,550 1.5634 1.193 1.185 1.193 1.162 1.223 2,171,800 1.1877 -1.26%
2017-07-14 0 1.590 1.590 1.600 1.500 1.630 6,621,000 10,453,820 1.5789 1.208 1.208 1.216 1.140 1.238 8,714,841 1.1995 3.25%
2017-07-13 0 1.540 1.530 1.540 1.440 1.560 3,974,500 6,038,645 1.5193 1.170 1.162 1.170 1.094 1.185 5,231,406 1.1543 6.94%
2017-07-12 0 1.440 1.440 1.450 1.350 1.460 4,906,000 6,902,220 1.4069 1.094 1.094 1.102 1.026 1.109 6,457,485 1.0689 4.35%
2017-07-11 0 1.380 1.370 1.380 1.350 1.380 2,191,000 3,003,000 1.3706 1.048 1.041 1.048 1.026 1.048 2,883,887 1.0413 0.73%
2017-07-10 0 1.370 1.370 1.380 1.350 1.390 2,585,000 3,556,960 1.3760 1.041 1.041 1.048 1.026 1.056 3,402,487 1.0454 -0.72%
2017-07-07 0 1.380 1.370 1.380 1.360 1.380 1,213,000 1,668,660 1.3756 1.048 1.041 1.048 1.033 1.048 1,596,602 1.0451 0.00%
2017-07-06 0 1.380 1.370 1.380 1.370 1.410 1,541,000 2,143,230 1.3908 1.048 1.041 1.048 1.041 1.071 2,028,330 1.0566 0.00%
2017-07-05 0 1.380 1.370 1.380 1.320 1.380 2,150,000 2,904,795 1.3511 1.048 1.041 1.048 1.003 1.048 2,829,921 1.0265 2.22%
2017-07-04 0 1.350 1.340 1.350 1.320 1.380 1,230,000 1,665,025 1.3537 1.026 1.018 1.026 1.003 1.048 1,618,978 1.0284 0.00%
2017-07-03 0 1.350 1.340 1.350 1.310 1.350 1,188,500 1,581,240 1.3305 1.026 1.018 1.026 0.995 1.026 1,564,354 1.0108 2.27%
2017-06-30 0 1.320 1.320 1.330 1.310 1.350 894,500 1,184,620 1.3243 1.003 1.003 1.010 0.995 1.026 1,177,379 1.0062 -2.94%
2017-06-29 0 1.360 1.350 1.360 1.320 1.360 1,196,500 1,613,725 1.3487 1.033 1.026 1.033 1.003 1.033 1,574,884 1.0247 1.49%
2017-06-28 0 1.340 1.320 1.350 1.320 1.350 614,000 814,730 1.3269 1.018 1.003 1.026 1.003 1.026 808,173 1.0081 -0.74%
2017-06-27 0 1.350 1.330 1.360 1.320 1.370 591,000 793,880 1.3433 1.026 1.010 1.033 1.003 1.041 777,899 1.0205 -1.46%
2017-06-26 0 1.370 1.350 1.370 1.350 1.420 2,332,000 3,238,720 1.3888 1.041 1.026 1.041 1.026 1.079 3,069,477 1.0551 0.74%
2017-06-23 0 1.360 1.350 1.360 1.330 1.390 982,000 1,331,920 1.3563 1.033 1.026 1.033 1.010 1.056 1,292,550 1.0305 0.00%
2017-06-22 0 1.360 1.350 1.360 1.340 1.400 534,000 737,321 1.3808 1.033 1.026 1.033 1.018 1.064 702,873 1.0490 -0.73%
2017-06-21 0 1.370 1.340 1.380 1.350 1.380 218,000 298,230 1.3680 1.041 1.018 1.048 1.026 1.048 286,941 1.0393 0.74%
2017-06-20 0 1.360 1.350 1.370 1.360 1.400 427,000 586,297 1.3731 1.033 1.026 1.041 1.033 1.064 562,036 1.0432 -1.45%
2017-06-19 0 1.380 1.370 1.380 1.350 1.380 661,000 906,340 1.3712 1.048 1.041 1.048 1.026 1.048 870,036 1.0417 2.22%
2017-06-16 0 1.350 1.350 1.360 1.320 1.360 1,323,000 1,772,292 1.3396 1.026 1.026 1.033 1.003 1.033 1,741,389 1.0177 2.27%
2017-06-15 0 1.320 1.320 1.330 1.300 1.410 4,720,000 6,236,552 1.3213 1.003 1.003 1.010 0.988 1.071 6,212,664 1.0038 -4.35%
2017-06-14 0 1.380 1.370 1.380 1.330 1.380 1,580,000 2,147,910 1.3594 1.048 1.041 1.048 1.010 1.048 2,079,663 1.0328 2.22%
2017-06-13 0 1.350 1.340 1.360 1.320 1.360 1,546,000 2,077,580 1.3438 1.026 1.018 1.033 1.003 1.033 2,034,911 1.0210 2.27%
2017-06-12 0 1.320 1.320 1.330 1.310 1.340 857,000 1,131,626 1.3205 1.003 1.003 1.010 0.995 1.018 1,128,020 1.0032 -2.22%
2017-06-09 0 1.350 1.340 1.350 1.330 1.350 1,168,500 1,566,295 1.3404 1.026 1.018 1.026 1.010 1.026 1,538,029 1.0184 0.00%
2017-06-08 0 1.350 1.330 1.350 1.310 1.350 1,372,500 1,823,870 1.3289 1.026 1.010 1.026 0.995 1.026 1,806,543 1.0096 1.50%
2017-06-07 0 1.330 1.320 1.330 1.310 1.350 813,000 1,078,910 1.3271 1.010 1.003 1.010 0.995 1.026 1,070,105 1.0082 1.53%
2017-06-06 0 1.310 1.300 1.310 1.300 1.330 1,430,000 1,873,810 1.3104 0.995 0.988 0.995 0.988 1.010 1,882,227 0.9955 0.00%
2017-06-05 0 1.310 1.290 1.310 1.280 1.330 1,123,000 1,468,470 1.3076 0.995 0.980 0.995 0.972 1.010 1,478,140 0.9935 0.00%
2017-06-02 0 1.310 1.300 1.310 1.300 1.340 1,459,701 1,917,463 1.3136 0.995 0.988 0.995 0.988 1.018 1,921,320 0.9980 0.00%
2017-06-01 0 1.310 1.310 1.320 1.290 1.340 2,707,500 3,560,825 1.3152 0.995 0.995 1.003 0.980 1.018 3,563,726 0.9992 -2.24%
2017-05-31 0 1.340 1.330 1.350 1.320 1.440 3,689,340 5,010,915 1.3582 1.018 1.010 1.026 1.003 1.094 4,856,066 1.0319 -4.96%
2017-05-29 0 1.410 1.400 1.410 1.370 1.450 1,420,000 1,970,840 1.3879 1.071 1.064 1.071 1.041 1.102 1,869,064 1.0545 -1.40%
2017-05-26 0 1.430 1.410 1.430 1.400 1.450 581,000 824,840 1.4197 1.086 1.071 1.086 1.064 1.102 764,737 1.0786 0.00%
2017-05-25 0 1.430 1.410 1.430 1.410 1.440 684,500 968,705 1.4152 1.086 1.071 1.086 1.071 1.094 900,968 1.0752 1.42%
2017-05-24 0 1.410 1.400 1.410 1.380 1.420 2,080,780 2,918,680 1.4027 1.071 1.064 1.071 1.048 1.079 2,738,811 1.0657 -0.70%
2017-05-23 0 1.420 1.410 1.420 1.420 1.480 970,000 1,388,260 1.4312 1.079 1.071 1.079 1.079 1.124 1,276,755 1.0873 -2.07%
2017-05-22 0 1.450 1.450 1.470 1.420 1.500 1,221,000 1,780,085 1.4579 1.102 1.102 1.117 1.079 1.140 1,607,132 1.1076 -0.68%
2017-05-19 0 1.460 1.460 1.470 1.450 1.490 318,760 467,412 1.4663 1.109 1.109 1.117 1.102 1.132 419,565 1.1140 -1.35%
2017-05-18 0 1.480 1.480 1.490 1.470 1.570 763,000 1,142,250 1.4971 1.124 1.124 1.132 1.117 1.193 1,004,293 1.1374 -3.90%
2017-05-17 0 1.540 1.520 1.550 1.520 1.550 207,500 317,430 1.5298 1.170 1.155 1.178 1.155 1.178 273,120 1.1622 0.00%
2017-05-16 0 1.540 1.520 1.540 1.480 1.540 1,628,500 2,469,390 1.5164 1.170 1.155 1.170 1.124 1.170 2,143,501 1.1520 2.67%
2017-05-15 0 1.500 1.490 1.500 1.460 1.520 256,000 379,020 1.4805 1.140 1.132 1.140 1.109 1.155 336,958 1.1248 2.74%
2017-05-12 0 1.460 1.450 1.460 1.450 1.490 1,251,000 1,830,550 1.4633 1.109 1.102 1.109 1.102 1.132 1,646,619 1.1117 -1.35%
2017-05-11 0 1.480 1.470 1.480 1.470 1.500 277,000 410,940 1.4835 1.124 1.117 1.124 1.117 1.140 364,599 1.1271 0.00%
2017-05-10 0 1.480 1.470 1.490 1.470 1.550 1,211,000 1,831,585 1.5125 1.124 1.117 1.132 1.117 1.178 1,593,970 1.1491 -1.33%
2017-05-09 0 1.500 1.490 1.500 1.450 1.500 430,000 635,470 1.4778 1.140 1.132 1.140 1.102 1.140 565,984 1.1228 1.35%
2017-05-08 0 1.480 1.480 1.490 1.450 1.510 588,000 864,170 1.4697 1.124 1.124 1.132 1.102 1.147 773,951 1.1166 -1.99%
2017-05-05 0 1.510 1.490 1.510 1.480 1.520 2,291,000 3,442,030 1.5024 1.147 1.132 1.147 1.124 1.155 3,015,511 1.1414 -3.21%
2017-05-04 0 1.560 1.540 1.570 1.540 1.570 1,005,000 1,552,850 1.5451 1.185 1.170 1.193 1.170 1.193 1,322,824 1.1739 1.30%
2017-05-02 0 1.540 1.530 1.540 1.490 1.550 452,000 691,700 1.5303 1.170 1.162 1.170 1.132 1.178 594,942 1.1626 1.32%
2017-04-28 0 1.520 1.520 1.530 1.490 1.540 1,039,000 1,569,550 1.5106 1.155 1.155 1.162 1.132 1.170 1,367,576 1.1477 -0.65%
2017-04-27 0 1.530 1.510 1.530 1.500 1.590 1,468,000 2,244,130 1.5287 1.162 1.147 1.162 1.140 1.208 1,932,244 1.1614 -2.55%
2017-04-26 0 1.570 1.540 1.570 1.530 1.570 409,000 632,095 1.5455 1.193 1.170 1.193 1.162 1.193 538,343 1.1741 0.00%
2017-04-25 0 1.570 1.550 1.570 1.520 1.570 892,500 1,390,980 1.5585 1.193 1.178 1.193 1.155 1.193 1,174,746 1.1841 1.29%
2017-04-24 0 1.550 1.540 1.550 1.520 1.590 824,000 1,285,660 1.5603 1.178 1.170 1.178 1.155 1.208 1,084,584 1.1854 1.31%
2017-04-21 0 1.530 1.520 1.530 1.500 1.540 1,474,000 2,250,580 1.5269 1.162 1.155 1.162 1.140 1.170 1,940,141 1.1600 2.00%
2017-04-20 0 1.500 1.490 1.500 1.460 1.500 851,000 1,262,610 1.4837 1.140 1.132 1.140 1.109 1.140 1,120,122 1.1272 1.35%
2017-04-19 0 1.480 1.470 1.500 1.440 1.500 2,564,100 3,767,925 1.4695 1.124 1.117 1.140 1.094 1.140 3,374,977 1.1164 -1.33%
2017-04-18 0 1.500 1.490 1.500 1.490 1.610 1,427,429 2,182,304 1.5288 1.140 1.132 1.140 1.132 1.223 1,878,843 1.1615 -5.66%
2017-04-13 0 1.590 1.580 1.590 1.570 1.630 1,772,000 2,821,850 1.5925 1.208 1.200 1.208 1.193 1.238 2,332,382 1.2099 1.27%
2017-04-12 0 1.570 1.560 1.580 1.520 1.580 1,158,000 1,789,290 1.5452 1.193 1.185 1.200 1.155 1.200 1,524,209 1.1739 1.95%
2017-04-11 0 1.540 1.530 1.540 1.510 1.610 2,220,000 3,406,755 1.5346 1.170 1.162 1.170 1.147 1.223 2,922,058 1.1659 -3.14%
2017-04-10 0 1.590 1.580 1.590 1.570 1.650 1,290,000 2,068,765 1.6037 1.208 1.200 1.208 1.193 1.254 1,697,953 1.2184 0.63%
2017-04-07 0 1.580 1.560 1.580 1.520 1.590 1,750,000 2,710,820 1.5490 1.200 1.185 1.200 1.155 1.208 2,303,424 1.1769 0.00%
2017-04-06 0 1.580 1.570 1.580 1.560 1.640 1,386,000 2,208,540 1.5935 1.200 1.193 1.200 1.185 1.246 1,824,312 1.2106 -3.07%
2017-04-05 0 1.630 1.610 1.640 1.580 1.640 3,309,000 5,332,680 1.6116 1.238 1.223 1.246 1.200 1.246 4,355,446 1.2244 3.16%
2017-04-03 0 1.580 1.580 1.590 1.500 1.600 2,107,000 3,297,050 1.5648 1.200 1.200 1.208 1.140 1.216 2,773,323 1.1888 3.27%
2017-03-31 0 1.530 1.530 1.550 1.450 1.550 2,151,000 3,193,770 1.4848 1.162 1.162 1.178 1.102 1.178 2,831,238 1.1280 1.32%
2017-03-30 0 1.510 1.490 1.510 1.490 1.540 395,000 595,300 1.5071 1.147 1.132 1.147 1.132 1.170 519,916 1.1450 0.00%
2017-03-29 0 1.510 1.500 1.510 1.480 1.520 1,127,000 1,693,960 1.5031 1.147 1.140 1.147 1.124 1.155 1,483,405 1.1419 0.67%
2017-03-28 0 1.500 1.510 1.520 1.500 1.540 3,019,000 4,580,720 1.5173 1.140 1.147 1.155 1.140 1.170 3,973,736 1.1527 -0.66%
2017-03-27 0 1.510 1.510 1.520 1.510 1.640 2,032,000 3,161,560 1.5559 1.147 1.147 1.155 1.147 1.246 2,674,605 1.1821 -6.79%
2017-03-24 0 1.620 1.620 1.630 1.610 1.670 564,000 916,730 1.6254 1.231 1.231 1.238 1.223 1.269 742,361 1.2349 -1.22%
2017-03-23 0 1.640 1.630 1.640 1.610 1.680 1,711,500 2,804,615 1.6387 1.246 1.238 1.246 1.223 1.276 2,252,749 1.2450 -1.80%
2017-03-22 0 1.670 1.660 1.670 1.570 1.680 1,812,000 2,947,230 1.6265 1.269 1.261 1.269 1.193 1.276 2,385,031 1.2357 0.00%
2017-03-21 0 1.670 1.650 1.670 1.630 1.670 5,136,500 8,513,900 1.6575 1.269 1.254 1.269 1.238 1.269 6,760,879 1.2593 -0.60%
2017-03-20 0 1.680 1.670 1.680 1.610 1.690 3,942,731 6,551,500 1.6617 1.276 1.269 1.276 1.223 1.284 5,189,590 1.2624 0.60%
2017-03-17 0 1.670 1.680 1.730 1.650 1.750 12,962,998 21,820,103 1.6833 1.269 1.276 1.314 1.254 1.330 17,062,448 1.2788 -0.60%
2017-03-16 0 1.680 1.670 1.680 1.620 1.710 2,466,500 4,103,380 1.6636 1.276 1.269 1.276 1.231 1.299 3,246,512 1.2639 0.00%
2017-03-15 0 1.680 1.670 1.680 1.670 1.710 1,296,500 2,190,595 1.6896 1.276 1.269 1.276 1.269 1.299 1,706,508 1.2837 -1.18%
2017-03-14 0 1.700 1.690 1.710 1.680 1.730 1,129,000 1,919,590 1.7003 1.292 1.284 1.299 1.276 1.314 1,486,038 1.2918 -1.73%
2017-03-13 0 1.730 1.720 1.730 1.630 1.740 3,602,000 6,165,550 1.7117 1.314 1.307 1.314 1.238 1.322 4,741,105 1.3004 5.49%
2017-03-10 0 1.640 1.640 1.650 1.610 1.680 1,208,500 1,988,935 1.6458 1.246 1.246 1.254 1.223 1.276 1,590,679 1.2504 -1.80%
2017-03-09 0 1.670 1.670 1.680 1.650 1.680 4,629,000 7,729,810 1.6699 1.269 1.269 1.276 1.254 1.276 6,092,886 1.2687 -0.60%
2017-03-08 0 1.680 1.670 1.680 1.630 1.710 7,903,000 13,180,570 1.6678 1.276 1.269 1.276 1.238 1.299 10,402,264 1.2671 1.20%
2017-03-07 0 1.660 1.650 1.660 1.520 1.660 12,742,500 20,511,235 1.6097 1.261 1.254 1.261 1.155 1.261 16,772,219 1.2229 7.10%
2017-03-06 0 1.550 1.550 1.560 1.460 1.570 9,223,500 14,222,075 1.5419 1.178 1.178 1.185 1.109 1.193 12,140,362 1.1715 5.44%
2017-03-03 0 1.470 1.450 1.470 1.380 1.490 3,440,500 4,982,665 1.4482 1.117 1.102 1.117 1.048 1.132 4,528,532 1.1003 4.26%
2017-03-02 0 1.410 1.400 1.420 1.380 1.440 3,131,500 4,431,885 1.4153 1.071 1.064 1.079 1.048 1.094 4,121,813 1.0752 0.71%
2017-03-01 0 1.400 1.390 1.400 1.390 1.450 1,852,000 2,607,795 1.4081 1.064 1.056 1.064 1.056 1.102 2,437,681 1.0698 1.45%
2017-02-28 0 1.380 1.370 1.380 1.340 1.430 888,000 1,234,905 1.3907 1.048 1.041 1.048 1.018 1.086 1,168,823 1.0565 -1.43%
2017-02-27 0 1.400 1.390 1.400 1.360 1.440 915,000 1,276,090 1.3946 1.064 1.056 1.064 1.033 1.094 1,204,362 1.0596 1.45%
2017-02-24 0 1.380 1.370 1.380 1.350 1.410 2,275,800 3,120,983 1.3714 1.048 1.041 1.048 1.026 1.071 2,995,505 1.0419 -1.43%
2017-02-23 0 1.400 1.390 1.400 1.370 1.420 3,096,000 4,328,480 1.3981 1.064 1.056 1.064 1.041 1.079 4,075,087 1.0622 0.00%
2017-02-22 0 1.400 1.390 1.400 1.390 1.420 4,414,000 6,186,780 1.4016 1.064 1.056 1.064 1.056 1.079 5,809,894 1.0649 0.00%
2017-02-21 0 1.400 1.390 1.400 1.390 1.470 4,570,577 6,402,304 1.4008 1.064 1.056 1.064 1.056 1.117 6,015,987 1.0642 -2.78%
2017-02-20 0 1.440 1.430 1.440 1.440 1.470 1,834,000 2,662,380 1.4517 1.094 1.086 1.094 1.094 1.117 2,413,989 1.1029 0.00%
2017-02-17 0 1.440 1.430 1.440 1.420 1.480 1,827,500 2,642,445 1.4459 1.094 1.086 1.094 1.079 1.124 2,405,433 1.0985 -3.36%
2017-02-16 0 1.490 1.480 1.490 1.450 1.510 3,392,600 5,044,370 1.4869 1.132 1.124 1.132 1.102 1.147 4,465,484 1.1296 -1.97%
2017-02-15 0 1.520 1.500 1.530 1.500 1.560 3,115,000 4,777,305 1.5336 1.155 1.140 1.162 1.140 1.185 4,100,095 1.1652 -0.65%
2017-02-14 0 1.530 1.510 1.530 1.490 1.540 602,000 912,420 1.5156 1.162 1.147 1.162 1.132 1.170 792,378 1.1515 -0.65%
2017-02-13 0 1.540 1.520 1.540 1.510 1.550 1,411,000 2,150,830 1.5243 1.170 1.155 1.170 1.147 1.178 1,857,218 1.1581 1.32%
2017-02-10 0 1.520 1.510 1.530 1.450 1.540 4,036,976 6,094,823 1.5097 1.155 1.147 1.162 1.102 1.170 5,313,639 1.1470 0.66%
2017-02-09 0 1.510 1.500 1.520 1.450 1.580 4,954,500 7,406,230 1.4948 1.147 1.140 1.155 1.102 1.200 6,521,323 1.1357 3.42%
2017-02-08 0 1.460 1.450 1.460 1.380 1.460 2,168,000 3,079,660 1.4205 1.109 1.102 1.109 1.048 1.109 2,853,614 1.0792 3.55%
2017-02-07 0 1.410 1.410 1.420 1.390 1.410 1,216,500 1,704,535 1.4012 1.071 1.071 1.079 1.056 1.071 1,601,209 1.0645 -0.70%
2017-02-06 0 1.420 1.400 1.420 1.340 1.420 991,000 1,378,570 1.3911 1.079 1.064 1.079 1.018 1.079 1,304,396 1.0569 0.71%
2017-02-03 0 1.410 1.370 1.400 1.370 1.410 1,791,000 2,483,550 1.3867 1.071 1.041 1.064 1.041 1.071 2,357,390 1.0535 0.71%
2017-02-02 0 1.400 1.380 1.410 1.370 1.410 1,137,500 1,576,550 1.3860 1.064 1.048 1.071 1.041 1.071 1,497,226 1.0530 0.72%
2017-02-01 0 1.390 1.370 1.390 1.380 1.390 319,000 441,720 1.3847 1.056 1.041 1.056 1.048 1.056 419,881 1.0520 0.00%
2017-01-27 0 1.390 1.390 1.400 1.360 1.400 153,500 214,200 1.3954 1.056 1.056 1.064 1.033 1.064 202,043 1.0602 -1.42%
2017-01-26 0 1.410 1.400 1.410 1.390 1.430 1,627,000 2,287,040 1.4057 1.071 1.064 1.071 1.056 1.086 2,141,526 1.0679 0.71%
2017-01-25 0 1.400 1.390 1.400 1.390 1.420 386,500 543,340 1.4058 1.064 1.056 1.064 1.056 1.079 508,728 1.0680 -1.41%
2017-01-24 0 1.420 1.410 1.430 1.390 1.430 1,176,500 1,651,675 1.4039 1.079 1.071 1.086 1.056 1.086 1,548,559 1.0666 0.00%
2017-01-23 0 1.420 1.410 1.420 1.390 1.420 3,815,000 5,343,640 1.4007 1.079 1.071 1.079 1.056 1.079 5,021,465 1.0642 2.16%
2017-01-20 0 1.390 1.390 1.400 1.390 1.430 1,408,000 1,977,200 1.4043 1.056 1.056 1.064 1.056 1.086 1,853,269 1.0669 -0.71%
2017-01-19 0 1.400 1.390 1.410 1.380 1.420 1,406,000 1,959,050 1.3933 1.064 1.056 1.071 1.048 1.079 1,850,637 1.0586 -1.41%
2017-01-18 0 1.420 1.410 1.420 1.400 1.450 2,077,000 2,948,265 1.4195 1.079 1.071 1.079 1.064 1.102 2,733,836 1.0784 1.43%
2017-01-17 0 1.400 1.380 1.400 1.330 1.400 1,997,000 2,758,260 1.3812 1.064 1.048 1.064 1.010 1.064 2,628,536 1.0494 3.70%
2017-01-16 0 1.350 1.320 1.370 1.320 1.400 3,444,000 4,656,600 1.3521 1.026 1.003 1.041 1.003 1.064 4,533,139 1.0272 0.00%
2017-01-13 0 1.350 1.340 1.350 1.310 1.350 35,529,000 46,907,070 1.3202 1.026 1.018 1.026 0.995 1.026 46,764,778 1.0030 1.50%
2017-01-12 0 1.330 1.320 1.330 1.250 1.330 2,199,500 2,866,515 1.3033 1.010 1.003 1.010 0.950 1.010 2,895,075 0.9901 4.72%
2017-01-11 0 1.270 1.270 1.290 1.260 1.310 1,327,000 1,706,460 1.2860 0.965 0.965 0.980 0.957 0.995 1,746,654 0.9770 -0.78%
2017-01-10 0 1.280 1.270 1.280 1.210 1.290 2,981,580 3,754,359 1.2592 0.972 0.965 0.972 0.919 0.980 3,924,482 0.9567 4.92%
2017-01-09 0 1.220 1.220 1.230 1.190 1.250 1,817,500 2,222,730 1.2230 0.927 0.927 0.934 0.904 0.950 2,392,271 0.9291 -1.61%
2017-01-06 0 1.240 1.220 1.240 1.220 1.260 1,468,749 1,810,408 1.2326 0.942 0.927 0.942 0.927 0.957 1,933,230 0.9365 -1.59%
2017-01-05 0 1.260 1.240 1.250 1.220 1.260 39,991,000 50,004,370 1.2504 0.957 0.942 0.950 0.927 0.957 52,637,852 0.9500 0.00%
2017-01-04 0 1.260 1.240 1.260 1.240 1.270 1,418,000 1,764,060 1.2440 0.957 0.942 0.957 0.942 0.965 1,866,432 0.9452 1.61%
2017-01-03 0 1.240 1.210 1.250 1.220 1.260 458,000 567,080 1.2382 0.942 0.919 0.950 0.927 0.957 602,839 0.9407 0.00%
2016-12-30 0 1.240 1.230 1.240 1.210 1.250 973,000 1,202,700 1.2361 0.942 0.934 0.942 0.919 0.950 1,280,704 0.9391 0.00%
2016-12-29 0 1.240 1.220 1.240 1.220 1.270 1,005,548 1,235,872 1.2291 0.942 0.927 0.942 0.927 0.965 1,323,545 0.9338 0.00%
2016-12-28 0 1.240 1.230 1.240 1.210 1.250 3,267,000 4,036,120 1.2354 0.942 0.934 0.942 0.919 0.950 4,300,164 0.9386 -0.80%
2016-12-23 0 1.250 1.250 1.260 1.210 1.260 1,017,000 1,254,790 1.2338 0.950 0.950 0.957 0.919 0.957 1,338,619 0.9374 -0.79%
2016-12-22 0 1.260 1.250 1.260 1.230 1.300 843,000 1,061,480 1.2592 0.957 0.950 0.957 0.934 0.988 1,109,592 0.9566 -1.56%
2016-12-21 0 1.280 1.280 1.290 1.270 1.300 808,000 1,036,720 1.2831 0.972 0.972 0.980 0.965 0.988 1,063,524 0.9748 1.59%
2016-12-20 0 1.260 1.250 1.260 1.240 1.300 1,435,000 1,828,720 1.2744 0.957 0.950 0.957 0.942 0.988 1,888,808 0.9682 -1.56%
2016-12-19 0 1.280 1.270 1.280 1.270 1.310 1,743,000 2,238,600 1.2843 0.972 0.965 0.972 0.965 0.995 2,294,211 0.9758 0.00%
2016-12-16 0 1.280 1.250 1.280 1.220 1.300 3,662,367 4,615,484 1.2602 0.972 0.950 0.972 0.927 0.988 4,820,563 0.9575 4.92%
2016-12-15 0 1.220 1.220 1.250 1.210 1.250 903,000 1,112,890 1.2324 0.927 0.927 0.950 0.919 0.950 1,188,567 0.9363 -3.94%
2016-12-14 0 1.270 1.250 1.270 1.230 1.270 1,348,000 1,685,095 1.2501 0.965 0.950 0.965 0.934 0.965 1,774,295 0.9497 1.60%
2016-12-13 0 1.250 1.230 1.250 1.210 1.260 2,474,000 3,047,340 1.2317 0.950 0.934 0.950 0.919 0.957 3,256,384 0.9358 0.81%
2016-12-12 0 1.240 1.240 1.270 1.220 1.340 3,051,000 3,854,130 1.2632 0.942 0.942 0.965 0.927 1.018 4,015,856 0.9597 -4.62%
2016-12-09 0 1.300 1.300 1.310 1.290 1.340 888,500 1,160,750 1.3064 0.988 0.988 0.995 0.980 1.018 1,169,481 0.9925 -0.76%
2016-12-08 0 1.310 1.300 1.320 1.300 1.350 1,744,000 2,299,540 1.3185 0.995 0.988 1.003 0.988 1.026 2,295,527 1.0017 -1.50%
2016-12-07 0 1.330 1.310 1.330 1.300 1.370 970,000 1,282,480 1.3221 1.010 0.995 1.010 0.988 1.041 1,276,755 1.0045 -1.48%
2016-12-06 0 1.350 1.340 1.360 1.330 1.380 4,134,500 5,634,335 1.3628 1.026 1.018 1.033 1.010 1.048 5,442,004 1.0353 2.27%
2016-12-05 0 1.320 1.300 1.320 1.290 1.330 593,000 778,300 1.3125 1.003 0.988 1.003 0.980 1.010 780,532 0.9971 0.00%
2016-12-02 0 1.320 1.300 1.320 1.290 1.330 1,601,000 2,107,314 1.3162 1.003 0.988 1.003 0.980 1.010 2,107,304 1.0000 -0.75%
2016-12-01 0 1.330 1.320 1.330 1.300 1.350 1,951,000 2,566,275 1.3154 1.010 1.003 1.010 0.988 1.026 2,567,989 0.9993 -1.48%
2016-11-30 0 1.350 1.330 1.350 1.290 1.360 5,878,000 7,805,230 1.3279 1.026 1.010 1.026 0.980 1.033 7,736,873 1.0088 0.00%
2016-11-29 0 1.350 1.340 1.350 1.330 1.380 3,973,000 5,348,830 1.3463 1.026 1.018 1.026 1.010 1.048 5,229,431 1.0228 -2.17%
2016-11-28 0 1.380 1.380 1.390 1.280 1.390 11,941,000 16,007,960 1.3406 1.048 1.048 1.056 0.972 1.056 15,717,251 1.0185 7.81%
2016-11-25 0 1.280 1.270 1.280 1.250 1.280 885,000 1,119,960 1.2655 0.972 0.965 0.972 0.950 0.972 1,164,875 0.9614 0.79%
2016-11-24 0 1.270 1.260 1.270 1.230 1.270 895,000 1,115,440 1.2463 0.965 0.957 0.965 0.934 0.965 1,178,037 0.9469 0.79%
2016-11-23 0 1.260 1.250 1.260 1.250 1.290 606,000 773,110 1.2758 0.957 0.950 0.957 0.950 0.980 797,643 0.9692 -0.79%
2016-11-22 0 1.270 1.260 1.270 1.250 1.290 891,000 1,124,990 1.2626 0.965 0.957 0.965 0.950 0.980 1,172,772 0.9593 0.00%
2016-11-21 0 1.270 1.260 1.280 1.240 1.280 445,000 558,630 1.2553 0.965 0.957 0.972 0.942 0.972 585,728 0.9537 2.42%
2016-11-18 0 1.240 1.220 1.240 1.190 1.250 858,000 1,045,400 1.2184 0.942 0.927 0.942 0.904 0.950 1,129,336 0.9257 0.81%
2016-11-17 0 1.230 1.230 1.240 1.200 1.270 1,311,000 1,641,250 1.2519 0.934 0.934 0.942 0.912 0.965 1,725,594 0.9511 -2.38%
2016-11-16 0 1.260 1.230 1.260 1.240 1.320 908,000 1,153,390 1.2703 0.957 0.934 0.957 0.942 1.003 1,195,148 0.9651 -2.33%
2016-11-15 0 1.290 1.270 1.290 1.270 1.340 1,980,000 2,586,520 1.3063 0.980 0.965 0.980 0.965 1.018 2,606,160 0.9925 -0.77%
2016-11-14 0 1.300 1.300 1.310 1.260 1.320 3,042,000 3,929,520 1.2918 0.988 0.988 0.995 0.957 1.003 4,004,010 0.9814 0.00%
2016-11-11 0 1.300 1.280 1.300 1.160 1.300 8,979,000 11,260,100 1.2540 0.988 0.972 0.988 0.881 0.988 11,818,541 0.9527 5.69%
2016-11-10 0 1.230 1.220 1.230 1.150 1.260 10,089,000 12,096,040 1.1989 0.934 0.927 0.934 0.874 0.957 13,279,570 0.9109 9.82%
2016-11-09 0 1.120 1.120 1.130 1.110 1.150 956,000 1,067,950 1.1171 0.851 0.851 0.859 0.843 0.874 1,258,328 0.8487 -3.45%
2016-11-08 0 1.160 1.140 1.170 1.140 1.200 2,019,000 2,331,700 1.1549 0.881 0.866 0.889 0.866 0.912 2,657,494 0.8774 0.00%
2016-11-07 0 1.160 1.140 1.150 1.140 1.170 2,048,000 2,354,560 1.1497 0.881 0.866 0.874 0.866 0.889 2,695,665 0.8735 1.75%
2016-11-04 0 1.140 1.130 1.140 1.140 1.190 2,568,000 2,972,760 1.1576 0.866 0.859 0.866 0.866 0.904 3,380,111 0.8795 -4.20%
2016-11-03 0 1.190 1.170 1.200 1.160 1.210 1,716,000 2,038,930 1.1882 0.904 0.889 0.912 0.881 0.919 2,258,672 0.9027 2.59%
2016-11-02 0 1.160 1.160 1.170 1.150 1.200 355,000 412,790 1.1628 0.881 0.881 0.889 0.874 0.912 467,266 0.8834 -3.33%
2016-11-01 0 1.200 1.190 1.200 1.180 1.250 1,077,000 1,296,970 1.2042 0.912 0.904 0.912 0.896 0.950 1,417,593 0.9149 -0.83%
2016-10-31 0 1.210 1.210 1.230 1.200 1.260 183,000 222,480 1.2157 0.919 0.919 0.934 0.912 0.957 240,872 0.9236 -2.42%
2016-10-28 0 1.240 1.230 1.240 1.200 1.320 1,081,000 1,346,559 1.2457 0.942 0.934 0.942 0.912 1.003 1,422,858 0.9464 -3.12%
2016-10-27 0 1.280 1.260 1.280 1.230 1.320 1,073,500 1,352,190 1.2596 0.972 0.957 0.972 0.934 1.003 1,412,986 0.9570 0.00%
2016-10-26 0 1.280 1.280 1.300 1.260 1.330 668,000 858,530 1.2852 0.972 0.972 0.988 0.957 1.010 879,250 0.9764 -2.29%
2016-10-25 0 1.310 1.300 1.310 1.280 1.350 7,807,000 10,341,040 1.3246 0.995 0.988 0.995 0.972 1.026 10,275,905 1.0063 1.55%
2016-10-24 0 1.290 1.280 1.290 1.200 1.300 4,799,120 5,985,626 1.2472 0.980 0.972 0.980 0.912 0.988 6,316,805 0.9476 7.50%
2016-10-20 0 1.200 1.190 1.200 1.190 1.220 768,000 923,900 1.2030 0.912 0.904 0.912 0.904 0.927 1,010,874 0.9140 0.84%
2016-10-19 0 1.190 1.170 1.190 1.160 1.230 720,000 849,200 1.1794 0.904 0.889 0.904 0.881 0.934 947,695 0.8961 -2.46%
2016-10-18 0 1.220 1.210 1.220 1.200 1.230 2,435,000 2,946,120 1.2099 0.927 0.919 0.927 0.912 0.934 3,205,050 0.9192 1.67%
2016-10-17 0 1.200 1.180 1.200 1.140 1.220 1,913,380 2,281,150 1.1922 0.912 0.896 0.912 0.866 0.927 2,518,472 0.9058 1.69%
2016-10-14 0 1.180 1.160 1.180 1.150 1.190 666,000 777,950 1.1681 0.896 0.881 0.896 0.874 0.904 876,617 0.8874 2.61%
2016-10-13 0 1.150 1.140 1.150 1.130 1.190 359,000 410,720 1.1441 0.874 0.866 0.874 0.859 0.904 472,531 0.8692 -0.86%
2016-10-12 0 1.160 1.140 1.160 1.120 1.170 998,000 1,133,920 1.1362 0.881 0.866 0.881 0.851 0.889 1,313,610 0.8632 0.00%
2016-10-11 0 1.160 1.140 1.160 1.120 1.180 888,000 1,016,820 1.1451 0.881 0.866 0.881 0.851 0.896 1,168,823 0.8700 0.00%
2016-10-07 0 1.160 1.150 1.160 1.140 1.170 278,900 322,759 1.1573 0.881 0.874 0.881 0.866 0.889 367,100 0.8792 -0.85%
2016-10-06 0 1.170 1.160 1.170 1.150 1.180 883,000 1,026,720 1.1628 0.889 0.881 0.889 0.874 0.896 1,162,242 0.8834 1.74%
2016-10-05 0 1.150 1.140 1.150 1.110 1.170 826,000 942,940 1.1416 0.874 0.866 0.874 0.843 0.889 1,087,216 0.8673 1.77%
2016-10-04 0 1.130 1.110 1.130 1.100 1.130 230,000 257,350 1.1189 0.859 0.843 0.859 0.836 0.859 302,736 0.8501 0.89%
2016-10-03 0 1.120 1.110 1.120 1.090 1.120 414,000 458,090 1.1065 0.851 0.843 0.851 0.828 0.851 544,924 0.8406 3.70%
2016-09-30 0 1.080 1.080 1.090 1.050 1.120 2,215,000 2,376,230 1.0728 0.821 0.821 0.828 0.798 0.851 2,915,477 0.8150 -1.82%
2016-09-29 0 1.100 1.090 1.100 1.090 1.140 1,955,500 2,171,260 1.1103 0.836 0.828 0.836 0.828 0.866 2,573,912 0.8436 -0.90%
2016-09-28 0 1.110 1.110 1.120 1.100 1.140 1,386,000 1,560,150 1.1256 0.843 0.843 0.851 0.836 0.866 1,824,312 0.8552 -1.77%
2016-09-27 0 1.130 1.110 1.130 1.100 1.150 2,424,000 2,718,940 1.1217 0.859 0.843 0.859 0.836 0.874 3,190,572 0.8522 -1.74%
2016-09-26 0 1.150 1.140 1.150 1.140 1.190 1,035,000 1,197,400 1.1569 0.874 0.866 0.874 0.866 0.904 1,362,311 0.8789 -2.54%
2016-09-23 0 1.180 1.170 1.180 1.170 1.200 550,000 649,830 1.1815 0.896 0.889 0.896 0.889 0.912 723,933 0.8976 -0.84%
2016-09-22 0 1.190 1.170 1.190 1.170 1.210 1,172,000 1,401,740 1.1960 0.904 0.889 0.904 0.889 0.919 1,542,636 0.9087 0.85%
2016-09-21 0 1.180 1.160 1.180 1.120 1.190 2,532,500 2,917,405 1.1520 0.896 0.881 0.896 0.851 0.904 3,333,384 0.8752 5.36%
2016-09-20 0 1.120 1.120 1.130 1.110 1.140 202,500 228,060 1.1262 0.851 0.851 0.859 0.843 0.866 266,539 0.8556 -1.75%
2016-09-19 0 1.140 1.130 1.140 1.110 1.160 1,315,170 1,493,737 1.1358 0.866 0.859 0.866 0.843 0.881 1,731,083 0.8629 -0.87%
2016-09-15 0 1.150 1.130 1.170 1.100 1.170 762,360 861,672 1.1303 0.874 0.859 0.889 0.836 0.889 1,003,451 0.8587 1.77%
2016-09-14 0 1.130 1.130 1.140 1.110 1.140 523,000 587,520 1.1234 0.859 0.859 0.866 0.843 0.866 688,395 0.8535 -1.74%
2016-09-13 0 1.150 1.140 1.150 1.140 1.190 1,091,000 1,245,440 1.1416 0.874 0.866 0.874 0.866 0.904 1,436,021 0.8673 0.88%
2016-09-12 0 1.140 1.140 1.150 1.130 1.210 2,791,002 3,184,612 1.1410 0.866 0.866 0.874 0.859 0.919 3,673,635 0.8669 -2.56%
2016-09-09 0 1.170 1.170 1.180 1.150 1.220 4,456,930 5,300,910 1.1894 0.889 0.889 0.896 0.874 0.927 5,866,400 0.9036 1.74%
2016-09-08 0 1.150 1.140 1.150 1.140 1.160 826,000 944,770 1.1438 0.874 0.866 0.874 0.866 0.881 1,087,216 0.8690 0.00%
2016-09-07 0 1.150 1.140 1.150 1.130 1.170 1,605,000 1,848,490 1.1517 0.874 0.866 0.874 0.859 0.889 2,112,569 0.8750 -2.54%
2016-09-06 0 1.180 1.170 1.180 1.110 1.190 3,018,390 3,521,907 1.1668 0.896 0.889 0.896 0.843 0.904 3,972,933 0.8865 4.42%
2016-09-05 0 1.130 1.110 1.130 1.100 1.140 1,375,380 1,541,469 1.1208 0.859 0.843 0.859 0.836 0.866 1,810,334 0.8515 2.73%
2016-09-02 0 1.100 1.070 1.090 1.060 1.120 1,422,100 1,546,738 1.0876 0.836 0.813 0.828 0.805 0.851 1,871,828 0.8263 -0.90%
2016-09-01 0 1.110 1.080 1.110 1.060 1.150 1,610,000 1,763,180 1.0951 0.843 0.821 0.843 0.805 0.874 2,119,150 0.8320 0.00%
2016-08-31 0 1.110 1.100 1.110 1.050 1.110 589,470 642,172 1.0894 0.843 0.836 0.843 0.798 0.843 775,885 0.8277 0.00%
2016-08-30 0 1.110 1.100 1.110 1.080 1.110 543,000 600,220 1.1054 0.843 0.836 0.843 0.821 0.843 714,720 0.8398 0.91%
2016-08-29 0 1.100 1.090 1.100 1.080 1.120 1,088,000 1,194,510 1.0979 0.836 0.828 0.836 0.821 0.851 1,432,072 0.8341 -0.90%
2016-08-26 0 1.110 1.100 1.110 1.060 1.110 1,590,000 1,734,130 1.0906 0.843 0.836 0.843 0.805 0.843 2,092,826 0.8286 0.91%
2016-08-25 0 1.100 1.090 1.100 1.080 1.200 5,526,000 6,169,650 1.1165 0.836 0.828 0.836 0.821 0.912 7,273,556 0.8482 -6.78%
2016-08-24 0 1.180 1.170 1.180 1.160 1.210 2,306,000 2,707,350 1.1740 0.896 0.889 0.896 0.881 0.919 3,035,255 0.8920 -2.48%
2016-08-23 0 1.210 1.190 1.210 1.190 1.250 1,580,000 1,906,040 1.2064 0.919 0.904 0.919 0.904 0.950 2,079,663 0.9165 -2.42%
2016-08-22 0 1.240 1.230 1.250 1.220 1.260 1,097,000 1,352,670 1.2331 0.942 0.934 0.950 0.927 0.957 1,443,918 0.9368 -1.59%
2016-08-19 0 1.260 1.240 1.260 1.250 1.270 253,000 316,890 1.2525 0.957 0.942 0.957 0.950 0.965 333,009 0.9516 0.80%
2016-08-18 0 1.250 1.240 1.250 1.230 1.260 580,834 722,260 1.2435 0.950 0.942 0.950 0.934 0.957 764,518 0.9447 0.81%
2016-08-17 0 1.240 1.230 1.240 1.230 1.260 394,300 488,607 1.2392 0.942 0.934 0.942 0.934 0.957 518,994 0.9414 0.00%
2016-08-16 0 1.240 1.220 1.250 1.220 1.280 1,016,000 1,264,290 1.2444 0.942 0.927 0.950 0.927 0.972 1,337,302 0.9454 -0.80%
2016-08-15 0 1.250 1.240 1.250 1.210 1.280 1,379,500 1,719,415 1.2464 0.950 0.942 0.950 0.919 0.972 1,815,756 0.9469 3.31%
2016-08-12 0 1.210 1.200 1.210 1.200 1.260 2,829,500 3,438,490 1.2152 0.919 0.912 0.919 0.912 0.957 3,724,308 0.9233 -1.63%
2016-08-11 0 1.230 1.220 1.230 1.200 1.270 1,147,000 1,403,250 1.2234 0.934 0.927 0.934 0.912 0.965 1,509,730 0.9295 0.82%
2016-08-10 0 1.220 1.220 1.230 1.220 1.260 1,770,500 2,197,540 1.2412 0.927 0.927 0.934 0.927 0.957 2,330,407 0.9430 -3.17%
2016-08-09 0 1.260 1.250 1.260 1.230 1.280 607,000 762,030 1.2554 0.957 0.950 0.957 0.934 0.972 798,959 0.9538 0.80%
2016-08-08 0 1.250 1.240 1.250 1.230 1.270 1,816,000 2,265,050 1.2473 0.950 0.942 0.950 0.934 0.965 2,390,296 0.9476 0.00%
2016-08-05 0 1.250 1.240 1.250 1.240 1.260 716,000 893,670 1.2481 0.950 0.942 0.950 0.942 0.957 942,430 0.9483 0.00%
2016-08-04 0 1.250 1.240 1.250 1.240 1.260 774,000 968,850 1.2517 0.950 0.942 0.950 0.942 0.957 1,018,772 0.9510 0.00%
2016-08-03 0 1.250 1.240 1.250 1.240 1.280 1,356,500 1,697,195 1.2512 0.950 0.942 0.950 0.942 0.972 1,785,483 0.9506 -0.79%
2016-08-01 0 1.260 1.250 1.260 1.260 1.280 863,000 1,093,160 1.2667 0.957 0.950 0.957 0.957 0.972 1,135,917 0.9624 0.80%
2016-07-29 0 1.250 1.250 1.260 1.250 1.280 590,100 744,188 1.2611 0.950 0.950 0.957 0.950 0.972 776,715 0.9581 -1.57%
2016-07-28 0 1.270 1.250 1.270 1.260 1.300 502,500 637,780 1.2692 0.965 0.950 0.965 0.957 0.988 661,412 0.9643 -0.78%
2016-07-27 0 1.280 1.270 1.290 1.250 1.300 538,000 687,430 1.2778 0.972 0.965 0.980 0.950 0.988 708,138 0.9708 0.00%
2016-07-26 0 1.280 1.270 1.280 1.260 1.300 1,053,000 1,352,880 1.2848 0.972 0.965 0.972 0.957 0.988 1,386,003 0.9761 0.79%
2016-07-25 0 1.270 1.270 1.280 1.270 1.300 495,000 633,710 1.2802 0.965 0.965 0.972 0.965 0.988 651,540 0.9726 0.00%
2016-07-22 0 1.270 1.260 1.270 1.250 1.310 1,156,000 1,474,940 1.2759 0.965 0.957 0.965 0.950 0.995 1,521,576 0.9694 -1.55%
2016-07-21 0 1.290 1.280 1.290 1.250 1.320 1,718,000 2,168,790 1.2624 0.980 0.972 0.980 0.950 1.003 2,261,305 0.9591 0.78%
2016-07-20 0 1.280 1.270 1.280 1.260 1.320 1,246,400 1,609,704 1.2915 0.972 0.965 0.972 0.957 1.003 1,640,565 0.9812 -2.29%
2016-07-19 0 1.310 1.300 1.310 1.290 1.330 806,000 1,056,965 1.3114 0.995 0.988 0.995 0.980 1.010 1,060,891 0.9963 -0.76%
2016-07-18 0 1.320 1.310 1.320 1.310 1.350 1,201,000 1,588,064 1.3223 1.003 0.995 1.003 0.995 1.026 1,580,807 1.0046 -0.75%
2016-07-15 0 1.330 1.320 1.330 1.320 1.360 1,592,000 2,122,530 1.3332 1.010 1.003 1.010 1.003 1.033 2,095,458 1.0129 0.76%
2016-07-14 0 1.320 1.300 1.310 1.310 1.330 635,000 836,730 1.3177 1.003 0.988 0.995 0.995 1.010 835,814 1.0011 0.76%
2016-07-13 0 1.310 1.300 1.330 1.300 1.340 1,684,000 2,219,780 1.3182 0.995 0.988 1.010 0.988 1.018 2,216,552 1.0015 -2.24%
2016-07-12 0 1.340 1.320 1.340 1.310 1.380 2,731,500 3,625,210 1.3272 1.018 1.003 1.018 0.995 1.048 3,595,316 1.0083 0.00%
2016-07-11 0 1.340 1.320 1.340 1.310 1.350 1,905,000 2,541,710 1.3342 1.018 1.003 1.018 0.995 1.026 2,507,442 1.0137 2.29%
2016-07-08 0 1.310 1.290 1.310 1.290 1.380 4,769,000 6,304,055 1.3219 0.995 0.980 0.995 0.980 1.048 6,277,160 1.0043 -3.68%
2016-07-07 0 1.360 1.340 1.360 1.320 1.480 5,082,000 6,883,120 1.3544 1.033 1.018 1.033 1.003 1.124 6,689,144 1.0290 -4.90%
2016-07-06 0 1.430 1.410 1.440 1.410 1.470 250,000 358,310 1.4332 1.086 1.071 1.094 1.071 1.117 329,061 1.0889 0.00%
2016-07-05 0 1.430 1.400 1.430 1.410 1.480 114,500 164,628 1.4378 1.086 1.064 1.086 1.071 1.124 150,710 1.0924 -2.05%
2016-07-04 0 1.460 1.440 1.460 1.430 1.490 178,000 257,600 1.4472 1.109 1.094 1.109 1.086 1.132 234,291 1.0995 1.39%
2016-06-30 0 1.440 1.420 1.440 1.420 1.450 906,000 1,296,170 1.4307 1.094 1.079 1.094 1.079 1.102 1,192,516 1.0869 0.00%
2016-06-29 0 1.440 1.430 1.440 1.440 1.470 406,000 585,830 1.4429 1.094 1.086 1.094 1.094 1.117 534,394 1.0963 0.00%
2016-06-28 0 1.440 1.440 1.460 1.440 1.460 447,000 643,970 1.4406 1.094 1.094 1.109 1.094 1.109 588,360 1.0945 -2.04%
2016-06-27 0 1.470 1.430 1.470 1.430 1.470 40,000 57,520 1.4380 1.117 1.086 1.117 1.086 1.117 52,650 1.0925 -0.68%
2016-06-24 0 1.480 1.450 1.480 1.440 1.510 733,000 1,077,000 1.4693 1.124 1.102 1.124 1.094 1.147 964,806 1.1163 -0.67%
2016-06-23 0 1.490 1.470 1.490 1.470 1.500 261,500 388,910 1.4872 1.132 1.117 1.132 1.117 1.140 344,197 1.1299 0.68%
2016-06-22 0 1.480 1.470 1.480 1.470 1.520 271,000 401,070 1.4800 1.124 1.117 1.124 1.117 1.155 356,702 1.1244 0.00%
2016-06-21 0 1.480 1.460 1.480 1.410 1.510 1,295,000 1,903,310 1.4697 1.124 1.109 1.124 1.071 1.147 1,704,534 1.1166 4.23%
2016-06-20 0 1.420 1.410 1.420 1.410 1.490 265,000 380,160 1.4346 1.079 1.071 1.079 1.071 1.132 348,804 1.0899 -1.39%
2016-06-17 0 1.440 1.420 1.440 1.420 1.500 360,000 519,140 1.4421 1.094 1.079 1.094 1.079 1.140 473,847 1.0956 0.00%
2016-06-16 0 1.440 1.430 1.440 1.430 1.450 313,180 449,399 1.4350 1.094 1.086 1.094 1.086 1.102 412,221 1.0902 0.00%
2016-06-15 0 1.440 1.430 1.440 1.430 1.450 310,000 448,280 1.4461 1.094 1.086 1.094 1.086 1.102 408,035 1.0986 -0.69%
2016-06-14 0 1.450 1.440 1.450 1.440 1.520 289,500 420,245 1.4516 1.102 1.094 1.102 1.094 1.155 381,052 1.1029 -1.36%
2016-06-13 0 1.470 1.460 1.470 1.450 1.500 367,000 539,300 1.4695 1.117 1.109 1.117 1.102 1.140 483,061 1.1164 -2.00%
2016-06-10 0 1.500 1.490 1.500 1.490 1.520 571,000 862,440 1.5104 1.140 1.132 1.140 1.132 1.155 751,574 1.1475 0.00%
2016-06-08 0 1.500 1.490 1.500 1.490 1.600 1,423,000 2,155,490 1.5148 1.140 1.132 1.140 1.132 1.216 1,873,013 1.1508 -3.23%
2016-06-07 0 1.550 1.530 1.550 1.500 1.560 431,500 663,910 1.5386 1.178 1.162 1.178 1.140 1.185 567,959 1.1689 1.31%
2016-06-06 0 1.530 1.490 1.530 1.480 1.530 253,000 384,850 1.5211 1.162 1.132 1.162 1.124 1.162 333,009 1.1557 0.66%
2016-06-03 0 1.520 1.500 1.520 1.490 1.540 820,500 1,237,155 1.5078 1.155 1.140 1.155 1.132 1.170 1,079,977 1.1455 0.00%
2016-06-02 0 1.520 1.510 1.520 1.490 1.560 358,000 542,370 1.5150 1.155 1.147 1.155 1.132 1.185 471,215 1.1510 0.00%
2016-06-01 0 1.520 1.500 1.520 1.500 1.550 445,000 671,500 1.5090 1.155 1.140 1.155 1.140 1.178 585,728 1.1464 1.33%
2016-05-31 0 1.500 1.490 1.500 1.490 1.570 1,724,500 2,632,590 1.5266 1.140 1.132 1.140 1.132 1.193 2,269,860 1.1598 -1.96%
2016-05-30 0 1.530 1.530 1.550 1.520 1.560 36,000 55,100 1.5306 1.162 1.162 1.178 1.155 1.185 47,385 1.1628 -1.92%
2016-05-27 0 1.560 1.540 1.560 1.540 1.600 866,000 1,358,110 1.5683 1.185 1.170 1.185 1.170 1.216 1,139,866 1.1915 0.65%
2016-05-26 0 1.550 1.540 1.550 1.540 1.600 594,000 921,190 1.5508 1.178 1.170 1.178 1.170 1.216 781,848 1.1782 -1.90%
2016-05-25 0 1.580 1.560 1.580 1.550 1.600 39,000 61,010 1.5644 1.200 1.185 1.200 1.178 1.216 51,333 1.1885 0.00%
2016-05-24 0 1.580 1.550 1.590 1.530 1.590 900,000 1,389,860 1.5443 1.200 1.178 1.208 1.162 1.208 1,184,618 1.1733 1.94%
2016-05-23 0 1.550 1.550 1.570 1.540 1.600 223,000 346,110 1.5521 1.178 1.178 1.193 1.170 1.216 293,522 1.1792 -2.52%
2016-05-20 0 1.590 1.560 1.600 1.550 1.600 222,000 350,960 1.5809 1.208 1.185 1.216 1.178 1.216 292,206 1.2011 1.27%
2016-05-19 0 1.570 1.550 1.580 1.520 1.590 438,000 680,650 1.5540 1.193 1.178 1.200 1.155 1.208 576,514 1.1806 1.29%
2016-05-18 0 1.550 1.540 1.550 1.510 1.590 229,975 359,111 1.5615 1.178 1.170 1.178 1.147 1.208 302,703 1.1863 0.65%
2016-05-17 0 1.540 1.530 1.540 1.520 1.580 135,000 208,610 1.5453 1.170 1.162 1.170 1.155 1.200 177,693 1.1740 -2.53%
2016-05-16 0 1.580 1.540 1.580 1.510 1.590 294,000 463,380 1.5761 1.200 1.170 1.200 1.147 1.208 386,975 1.1974 3.27%
2016-05-13 0 1.530 1.520 1.530 1.520 1.530 329,000 501,290 1.5237 1.162 1.155 1.162 1.155 1.162 433,044 1.1576 -1.29%
2016-05-12 0 1.550 1.540 1.550 1.540 1.560 52,500 81,210 1.5469 1.178 1.170 1.178 1.170 1.185 69,103 1.1752 -0.64%
2016-05-11 0 1.560 1.550 1.560 1.530 1.580 179,500 279,445 1.5568 1.185 1.178 1.185 1.162 1.200 236,266 1.1828 2.63%
2016-05-10 0 1.520 1.520 1.530 1.520 1.520 1,000 1,520 1.5200 1.155 1.155 1.162 1.155 1.155 1,316 1.1548 0.00%
2016-05-09 0 1.520 1.520 1.530 1.500 1.530 119,000 180,480 1.5166 1.155 1.155 1.162 1.140 1.162 156,633 1.1522 -1.30%
2016-05-06 0 1.540 1.530 1.540 1.520 1.560 643,500 989,590 1.5378 1.170 1.162 1.170 1.155 1.185 847,002 1.1683 -1.91%
2016-05-05 0 1.570 1.550 1.570 1.540 1.580 810,040 1,261,543 1.5574 1.193 1.178 1.193 1.170 1.200 1,066,209 1.1832 0.64%
2016-05-04 0 1.560 1.540 1.560 1.510 1.570 369,000 572,520 1.5515 1.185 1.170 1.185 1.147 1.193 485,693 1.1788 0.65%
2016-05-03 0 1.550 1.540 1.550 1.540 1.570 481,500 747,890 1.5533 1.178 1.170 1.178 1.170 1.193 633,771 1.1801 0.00%
2016-04-29 0 1.550 1.540 1.550 1.540 1.560 152,804 235,976 1.5443 1.178 1.170 1.178 1.170 1.185 201,127 1.1733 -0.64%
2016-04-28 0 1.560 1.550 1.560 1.550 1.590 475,500 746,445 1.5698 1.185 1.178 1.185 1.178 1.208 625,873 1.1926 0.00%
2016-04-27 0 1.560 1.530 1.560 1.530 1.570 349,000 541,370 1.5512 1.185 1.162 1.185 1.162 1.193 459,369 1.1785 0.00%
2016-04-26 0 1.560 1.550 1.560 1.530 1.630 1,218,900 1,901,037 1.5596 1.185 1.178 1.185 1.162 1.238 1,604,368 1.1849 -4.29%
2016-04-25 0 1.630 1.610 1.640 1.580 1.670 404,800 664,431 1.6414 1.238 1.223 1.246 1.200 1.269 532,815 1.2470 1.24%
2016-04-22 0 1.610 1.590 1.610 1.590 1.620 353,000 563,840 1.5973 1.223 1.208 1.223 1.208 1.231 464,634 1.2135 -1.83%
2016-04-21 0 1.640 1.620 1.640 1.620 1.680 849,000 1,392,380 1.6400 1.246 1.231 1.246 1.231 1.276 1,117,490 1.2460 -0.61%
2016-04-20 0 1.650 1.620 1.650 1.620 1.660 232,350 382,703 1.6471 1.254 1.231 1.254 1.231 1.261 305,829 1.2514 -0.60%
2016-04-19 0 1.660 1.640 1.660 1.630 1.680 1,018,246 1,682,633 1.6525 1.261 1.246 1.261 1.238 1.276 1,340,259 1.2555 1.22%
2016-04-18 0 1.640 1.630 1.640 1.620 1.660 241,000 395,110 1.6395 1.246 1.238 1.246 1.231 1.261 317,214 1.2456 -1.80%
2016-04-15 0 1.670 1.650 1.670 1.650 1.720 2,144,298 3,622,974 1.6896 1.269 1.254 1.269 1.254 1.307 2,822,416 1.2836 -0.60%
2016-04-14 0 1.680 1.660 1.680 1.620 1.710 2,724,000 4,544,590 1.6684 1.276 1.261 1.276 1.231 1.299 3,585,444 1.2675 3.07%
2016-04-13 0 1.630 1.600 1.640 1.610 1.680 3,361,000 5,528,685 1.6450 1.238 1.216 1.246 1.223 1.276 4,423,891 1.2497 -0.61%
2016-04-12 0 1.640 1.620 1.640 1.630 1.680 1,071,000 1,760,790 1.6441 1.246 1.231 1.246 1.238 1.276 1,409,696 1.2491 -0.61%
2016-04-11 0 1.650 1.630 1.650 1.600 1.650 2,042,000 3,336,490 1.6339 1.254 1.238 1.254 1.216 1.254 2,687,767 1.2414 1.85%
2016-04-08 0 1.620 1.580 1.620 1.520 1.630 741,000 1,181,390 1.5943 1.231 1.200 1.231 1.155 1.238 975,336 1.2113 3.85%
2016-04-07 0 1.560 1.550 1.570 1.550 1.630 362,000 571,420 1.5785 1.185 1.178 1.193 1.178 1.238 476,480 1.1993 -2.50%
2016-04-06 0 1.600 1.590 1.600 1.580 1.630 1,425,044 2,281,893 1.6013 1.216 1.208 1.216 1.200 1.238 1,875,703 1.2166 0.00%
2016-04-05 0 1.600 1.590 1.600 1.570 1.620 275,000 439,050 1.5965 1.216 1.208 1.216 1.193 1.231 361,967 1.2130 0.00%
2016-04-01 0 1.600 1.590 1.600 1.560 1.600 241,000 382,930 1.5889 1.216 1.208 1.216 1.185 1.216 317,214 1.2072 0.63%
2016-03-31 0 1.590 1.580 1.590 1.580 1.630 283,000 452,060 1.5974 1.208 1.200 1.208 1.200 1.238 372,497 1.2136 -1.24%
2016-03-30 0 1.610 1.590 1.610 1.570 1.610 286,500 456,250 1.5925 1.223 1.208 1.223 1.193 1.223 377,103 1.2099 2.55%
2016-03-29 0 1.570 1.560 1.570 1.550 1.600 167,000 263,560 1.5782 1.193 1.185 1.193 1.178 1.216 219,812 1.1990 0.00%
2016-03-24 0 1.570 1.560 1.570 1.570 1.590 241,000 380,100 1.5772 1.193 1.185 1.193 1.193 1.208 317,214 1.1982 -1.26%
2016-03-23 0 1.590 1.580 1.610 1.550 1.640 2,322,500 3,739,440 1.6101 1.208 1.200 1.223 1.178 1.246 3,056,973 1.2232 2.58%
2016-03-22 0 1.550 1.540 1.550 1.530 1.630 1,100,000 1,708,130 1.5528 1.178 1.170 1.178 1.162 1.238 1,447,867 1.1798 0.00%
2016-03-21 0 1.550 1.530 1.550 1.520 1.550 842,000 1,299,860 1.5438 1.178 1.162 1.178 1.155 1.178 1,108,276 1.1729 0.00%
2016-03-18 0 1.550 1.530 1.550 1.510 1.560 535,563 829,733 1.5493 1.178 1.162 1.178 1.147 1.185 704,931 1.1770 0.00%
2016-03-17 0 1.550 1.540 1.550 1.520 1.560 1,415,000 2,192,110 1.5492 1.178 1.170 1.178 1.155 1.185 1,862,483 1.1770 0.00%
2016-03-16 0 1.550 1.530 1.550 1.530 1.570 772,000 1,197,680 1.5514 1.178 1.162 1.178 1.162 1.193 1,016,139 1.1787 1.31%
2016-03-15 0 1.530 1.520 1.540 1.510 1.600 535,990 821,795 1.5332 1.162 1.155 1.170 1.147 1.216 705,493 1.1649 -4.38%
2016-03-14 0 1.600 1.570 1.600 1.560 1.630 952,900 1,518,282 1.5933 1.216 1.193 1.216 1.185 1.238 1,254,247 1.2105 3.90%
2016-03-11 0 1.540 1.530 1.540 1.530 1.590 1,060,978 1,656,585 1.5614 1.170 1.162 1.170 1.162 1.208 1,396,504 1.1862 0.00%
2016-03-10 0 1.540 1.530 1.540 1.520 1.720 3,002,000 4,707,256 1.5680 1.170 1.162 1.170 1.155 1.307 3,951,360 1.1913 -7.23%
2016-03-09 0 1.660 1.650 1.660 1.650 1.700 895,500 1,499,317 1.6743 1.261 1.254 1.261 1.254 1.292 1,178,695 1.2720 0.61%
2016-03-08 0 1.650 1.640 1.650 1.640 1.700 712,000 1,181,110 1.6589 1.254 1.246 1.254 1.246 1.292 937,165 1.2603 0.00%
2016-03-07 0 1.650 1.640 1.650 1.640 1.700 1,132,000 1,870,400 1.6523 1.254 1.246 1.254 1.246 1.292 1,489,986 1.2553 -1.20%
2016-03-04 0 1.670 1.650 1.670 1.630 1.670 1,097,150 1,809,911 1.6496 1.269 1.254 1.269 1.238 1.269 1,444,115 1.2533 0.60%
2016-03-03 0 1.660 1.640 1.660 1.610 1.670 444,148 733,341 1.6511 1.261 1.246 1.261 1.223 1.269 584,606 1.2544 0.00%
2016-03-02 0 1.660 1.640 1.660 1.630 1.670 1,422,000 2,343,630 1.6481 1.261 1.246 1.261 1.238 1.269 1,871,697 1.2521 0.61%
2016-03-01 0 1.650 1.630 1.650 1.590 1.660 1,470,000 2,359,920 1.6054 1.254 1.238 1.254 1.208 1.261 1,934,876 1.2197 3.77%
2016-02-29 0 1.590 1.570 1.600 1.530 1.660 404,000 642,090 1.5893 1.208 1.193 1.216 1.162 1.261 531,762 1.2075 -2.45%
2016-02-26 0 1.630 1.620 1.630 1.610 1.660 107,000 174,950 1.6350 1.238 1.231 1.238 1.223 1.261 140,838 1.2422 2.52%
2016-02-25 0 1.590 1.580 1.600 1.560 1.660 824,000 1,317,700 1.5992 1.208 1.200 1.216 1.185 1.261 1,084,584 1.2149 0.63%
2016-02-24 0 1.580 1.560 1.580 1.550 1.640 221,000 350,630 1.5866 1.200 1.185 1.200 1.178 1.246 290,890 1.2054 -1.25%
2016-02-23 0 1.600 1.570 1.600 1.560 1.670 66,000 105,730 1.6020 1.216 1.193 1.216 1.185 1.269 86,872 1.2171 -1.23%
2016-02-22 0 1.620 1.590 1.620 1.580 1.630 299,000 479,980 1.6053 1.231 1.208 1.231 1.200 1.238 393,556 1.2196 0.62%
2016-02-19 0 1.610 1.600 1.610 1.590 1.620 702,000 1,124,280 1.6015 1.223 1.216 1.223 1.208 1.231 924,002 1.2168 -0.62%
2016-02-18 0 1.620 1.610 1.620 1.580 1.660 1,830,000 2,930,680 1.6015 1.231 1.223 1.231 1.200 1.261 2,408,724 1.2167 4.52%
2016-02-17 0 1.550 1.540 1.550 1.520 1.600 690,000 1,074,960 1.5579 1.178 1.170 1.178 1.155 1.216 908,207 1.1836 1.97%
2016-02-16 0 1.520 1.510 1.520 1.500 1.580 817,000 1,254,560 1.5356 1.155 1.147 1.155 1.140 1.200 1,075,370 1.1666 2.70%
2016-02-15 0 1.480 1.470 1.480 1.440 1.490 1,223,840 1,805,221 1.4750 1.124 1.117 1.124 1.094 1.132 1,610,870 1.1206 4.23%
2016-02-12 0 1.420 1.420 1.430 1.400 1.440 199,000 282,670 1.4205 1.079 1.079 1.086 1.064 1.094 261,932 1.0792 -1.39%
2016-02-11 0 1.440 1.430 1.440 1.400 1.490 663,160 959,003 1.4461 1.094 1.086 1.094 1.064 1.132 872,879 1.0987 -2.70%
2016-02-05 0 1.480 1.460 1.480 1.470 1.510 1,597,000 2,365,440 1.4812 1.124 1.109 1.124 1.117 1.147 2,102,039 1.1253 1.37%
2016-02-04 0 1.460 1.450 1.460 1.410 1.530 392,501 567,711 1.4464 1.109 1.102 1.109 1.071 1.162 516,626 1.0989 -1.35%
2016-02-03 0 1.480 1.440 1.480 1.420 1.500 788,176 1,146,716 1.4549 1.124 1.094 1.124 1.079 1.140 1,037,431 1.1053 2.07%
2016-02-02 0 1.450 1.450 1.490 1.440 1.550 2,196,000 3,208,050 1.4609 1.102 1.102 1.132 1.094 1.178 2,890,468 1.1099 -6.45%
2016-02-01 0 1.550 1.470 1.560 1.550 1.560 91,000 141,190 1.5515 1.178 1.117 1.185 1.178 1.185 119,778 1.1788 -1.27%
2016-01-29 0 1.570 1.550 1.570 1.510 1.590 761,000 1,181,160 1.5521 1.193 1.178 1.193 1.147 1.208 1,001,661 1.1792 3.97%
2016-01-28 0 1.510 1.480 1.510 1.470 1.510 847,000 1,260,580 1.4883 1.147 1.124 1.147 1.117 1.147 1,114,857 1.1307 0.67%
2016-01-27 0 1.500 1.490 1.500 1.490 1.540 174,000 261,670 1.5039 1.140 1.132 1.140 1.132 1.170 229,026 1.1425 1.35%
2016-01-26 0 1.480 1.480 1.500 1.480 1.610 896,330 1,354,518 1.5112 1.124 1.124 1.140 1.124 1.223 1,179,788 1.1481 -5.73%
2016-01-25 0 1.570 1.560 1.570 1.540 1.600 1,388,000 2,154,290 1.5521 1.193 1.185 1.193 1.170 1.216 1,826,945 1.1792 7.53%
2016-01-22 0 1.460 1.430 1.460 1.410 1.600 995,000 1,452,210 1.4595 1.109 1.086 1.109 1.071 1.216 1,309,661 1.1088 7.35%
2016-01-21 0 1.360 1.350 1.380 1.350 1.500 2,014,000 2,834,750 1.4075 1.033 1.026 1.048 1.026 1.140 2,650,912 1.0693 -9.33%
2016-01-20 0 1.500 1.470 1.500 1.450 1.510 754,000 1,105,340 1.4660 1.140 1.117 1.140 1.102 1.147 992,447 1.1138 1.35%
2016-01-19 0 1.480 1.470 1.480 1.440 1.510 584,000 858,450 1.4699 1.124 1.117 1.124 1.094 1.147 768,686 1.1168 2.07%
2016-01-18 0 1.450 1.430 1.450 1.430 1.550 742,000 1,115,610 1.5035 1.102 1.086 1.102 1.086 1.178 976,652 1.1423 -4.61%
2016-01-15 0 1.520 1.510 1.530 1.520 1.610 1,035,500 1,624,780 1.5691 1.155 1.147 1.162 1.155 1.223 1,362,969 1.1921 -3.18%
2016-01-14 0 1.570 1.570 1.580 1.560 1.640 535,000 843,060 1.5758 1.193 1.193 1.200 1.185 1.246 704,190 1.1972 -1.87%
2016-01-13 0 1.600 1.590 1.600 1.590 1.630 612,500 983,830 1.6063 1.216 1.208 1.216 1.208 1.238 806,199 1.2203 0.00%
2016-01-12 0 1.600 1.590 1.600 1.590 1.630 935,000 1,497,700 1.6018 1.216 1.208 1.216 1.208 1.238 1,230,687 1.2170 0.00%
2016-01-11 0 1.600 1.600 1.610 1.560 1.680 959,000 1,534,210 1.5998 1.216 1.216 1.223 1.185 1.276 1,262,277 1.2154 -1.84%
2016-01-08 0 1.630 1.630 1.640 1.600 1.700 1,789,000 2,939,960 1.6434 1.238 1.238 1.246 1.216 1.292 2,354,758 1.2485 0.00%
2016-01-07 0 1.630 1.630 1.650 1.630 1.750 1,077,000 1,787,650 1.6598 1.238 1.238 1.254 1.238 1.330 1,417,593 1.2610 -4.12%
2016-01-06 0 1.700 1.690 1.700 1.670 1.780 983,000 1,666,840 1.6957 1.292 1.284 1.292 1.269 1.352 1,293,866 1.2883 -0.58%
2016-01-05 0 1.710 1.710 1.720 1.700 1.790 881,000 1,510,620 1.7147 1.299 1.299 1.307 1.292 1.360 1,159,610 1.3027 -1.72%
2016-01-04 0 1.740 1.740 1.760 1.700 1.790 1,412,572 2,436,364 1.7248 1.322 1.322 1.337 1.292 1.360 1,859,287 1.3104 0.00%
2015-12-31 0 1.740 1.710 1.740 1.730 1.780 2,552,000 4,454,560 1.7455 1.322 1.299 1.322 1.314 1.352 3,359,051 1.3261 0.58%
2015-12-30 0 1.730 1.710 1.730 1.710 1.750 566,500 982,330 1.7340 1.314 1.299 1.314 1.299 1.330 745,651 1.3174 0.00%
2015-12-29 0 1.730 1.710 1.730 1.730 1.750 1,404,000 2,436,210 1.7352 1.314 1.299 1.314 1.314 1.330 1,848,004 1.3183 -0.57%
2015-12-28 0 1.740 1.720 1.740 1.710 1.750 1,998,000 3,464,610 1.7340 1.322 1.307 1.322 1.299 1.330 2,629,852 1.3174 1.75%
2015-12-24 0 1.710 1.700 1.720 1.660 1.750 242,000 415,510 1.7170 1.299 1.292 1.307 1.261 1.330 318,531 1.3045 0.59%
2015-12-23 0 1.700 1.690 1.700 1.690 1.740 1,163,000 1,987,690 1.7091 1.292 1.284 1.292 1.284 1.322 1,530,790 1.2985 0.59%
2015-12-22 0 1.690 1.680 1.700 1.680 1.700 472,000 797,950 1.6906 1.284 1.276 1.292 1.276 1.292 621,266 1.2844 0.00%
2015-12-21 0 1.690 1.670 1.690 1.620 1.690 3,711,000 6,127,930 1.6513 1.284 1.269 1.284 1.231 1.284 4,884,576 1.2545 3.68%
2015-12-18 0 1.630 1.610 1.640 1.610 1.690 1,859,552 3,046,613 1.6384 1.238 1.223 1.246 1.223 1.284 2,447,621 1.2447 -1.21%
2015-12-17 0 1.650 1.640 1.660 1.650 1.710 2,191,600 3,644,428 1.6629 1.254 1.246 1.261 1.254 1.299 2,884,677 1.2634 -1.20%
2015-12-16 0 1.670 1.650 1.670 1.660 1.710 2,197,000 3,691,810 1.6804 1.269 1.254 1.269 1.261 1.299 2,891,785 1.2767 0.60%
2015-12-15 0 1.660 1.640 1.660 1.640 1.750 1,033,977 1,712,572 1.6563 1.261 1.246 1.261 1.246 1.330 1,360,964 1.2584 -1.19%
2015-12-14 0 1.680 1.670 1.680 1.650 1.740 1,103,790 1,846,335 1.6727 1.276 1.269 1.276 1.254 1.322 1,452,855 1.2708 -0.59%
2015-12-11 0 1.690 1.680 1.690 1.680 1.770 1,883,000 3,219,800 1.7099 1.284 1.276 1.284 1.276 1.345 2,478,485 1.2991 -2.31%
2015-12-10 0 1.730 1.700 1.730 1.700 1.800 4,899,733 8,584,966 1.7521 1.314 1.292 1.314 1.292 1.368 6,449,237 1.3312 0.58%
2015-12-09 0 1.720 1.710 1.720 1.630 1.740 810,500 1,382,780 1.7061 1.307 1.299 1.307 1.238 1.322 1,066,815 1.2962 0.58%
2015-12-08 0 1.710 1.690 1.710 1.620 1.770 3,407,000 5,773,020 1.6945 1.299 1.284 1.299 1.231 1.345 4,484,438 1.2873 -3.39%
2015-12-07 0 1.770 1.740 1.770 1.710 1.770 639,000 1,117,990 1.7496 1.345 1.322 1.345 1.299 1.345 841,079 1.3292 2.91%
2015-12-04 0 1.720 1.720 1.730 1.720 1.780 560,000 970,320 1.7327 1.307 1.307 1.314 1.307 1.352 737,096 1.3164 -1.71%
2015-12-03 0 1.750 1.730 1.750 1.710 1.770 1,664,000 2,907,660 1.7474 1.330 1.314 1.330 1.299 1.345 2,190,227 1.3276 1.16%
2015-12-02 0 1.730 1.720 1.730 1.680 1.770 3,836,000 6,617,640 1.7251 1.314 1.307 1.314 1.276 1.345 5,049,106 1.3107 2.37%
2015-12-01 0 1.690 1.690 1.730 1.680 1.760 2,006,176 3,479,405 1.7343 1.284 1.284 1.314 1.276 1.337 2,640,614 1.3176 0.60%
2015-11-30 0 1.680 1.680 1.740 1.670 1.750 2,900,000 4,926,855 1.6989 1.276 1.276 1.322 1.269 1.330 3,817,103 1.2907 1.20%
2015-11-27 0 1.660 1.660 1.680 1.660 1.710 589,000 994,040 1.6877 1.261 1.261 1.276 1.261 1.299 775,267 1.2822 -1.19%
2015-11-26 0 1.680 1.670 1.680 1.660 1.720 1,004,000 1,693,870 1.6871 1.276 1.269 1.276 1.261 1.307 1,321,507 1.2818 -0.59%
2015-11-25 0 1.690 1.680 1.690 1.680 1.720 127,000 215,310 1.6954 1.284 1.276 1.284 1.276 1.307 167,163 1.2880 0.00%
2015-11-24 0 1.690 1.670 1.690 1.680 1.700 523,000 881,630 1.6857 1.284 1.269 1.284 1.276 1.292 688,395 1.2807 0.60%
2015-11-23 0 1.680 1.660 1.680 1.660 1.740 1,009,000 1,694,580 1.6795 1.276 1.261 1.276 1.261 1.322 1,328,089 1.2760 -1.18%
2015-11-20 0 1.700 1.690 1.700 1.690 1.750 2,206,500 3,751,345 1.7001 1.292 1.284 1.292 1.284 1.330 2,904,289 1.2917 0.59%
2015-11-19 0 1.690 1.690 1.700 1.670 1.750 587,000 994,980 1.6950 1.284 1.284 1.292 1.269 1.330 772,634 1.2878 0.60%
2015-11-18 0 1.680 1.670 1.700 1.670 1.810 865,000 1,470,480 1.7000 1.276 1.269 1.292 1.269 1.375 1,138,550 1.2915 -2.89%
2015-11-17 0 1.730 1.730 1.740 1.710 1.790 674,780 1,183,038 1.7532 1.314 1.314 1.322 1.299 1.360 888,174 1.3320 1.17%
2015-11-16 0 1.710 1.700 1.710 1.700 1.740 1,352,000 2,319,650 1.7157 1.299 1.292 1.299 1.292 1.322 1,779,560 1.3035 -1.72%
2015-11-13 0 1.740 1.730 1.750 1.730 1.800 818,000 1,430,105 1.7483 1.322 1.314 1.330 1.314 1.368 1,076,686 1.3282 -2.79%
2015-11-12 0 1.790 1.780 1.790 1.780 1.860 737,000 1,318,365 1.7888 1.360 1.352 1.360 1.352 1.413 970,071 1.3590 -1.10%
2015-11-11 0 1.810 1.800 1.810 1.800 1.860 868,000 1,578,508 1.8186 1.375 1.368 1.375 1.368 1.413 1,142,498 1.3816 -0.55%
2015-11-10 0 1.820 1.810 1.820 1.810 1.850 534,500 979,870 1.8332 1.383 1.375 1.383 1.375 1.406 703,532 1.3928 0.55%
2015-11-09 0 1.810 1.810 1.820 1.810 1.900 1,416,000 2,607,845 1.8417 1.375 1.375 1.383 1.375 1.444 1,863,799 1.3992 -3.72%
2015-11-06 0 1.880 1.870 1.890 1.870 1.910 776,000 1,456,610 1.8771 1.428 1.421 1.436 1.421 1.451 1,021,404 1.4261 0.00%
2015-11-05 0 1.880 1.870 1.900 1.870 1.930 3,185,000 6,084,402 1.9103 1.428 1.421 1.444 1.421 1.466 4,192,232 1.4514 -2.08%
2015-11-04 0 1.920 1.890 1.920 1.870 1.930 2,468,000 4,719,650 1.9123 1.459 1.436 1.459 1.421 1.466 3,248,486 1.4529 1.59%
2015-11-03 0 1.890 1.880 1.890 1.850 1.900 250,500 471,245 1.8812 1.436 1.428 1.436 1.406 1.444 329,719 1.4292 0.00%
2015-11-02 0 1.890 1.880 1.900 1.850 1.900 990,000 1,843,910 1.8625 1.436 1.428 1.444 1.406 1.444 1,303,080 1.4150 0.00%
2015-10-30 0 1.890 1.890 1.900 1.840 1.900 1,656,300 3,136,232 1.8935 1.436 1.436 1.444 1.398 1.444 2,180,092 1.4386 1.61%
2015-10-29 0 1.860 1.840 1.860 1.840 1.910 311,840 577,618 1.8523 1.413 1.398 1.413 1.398 1.451 410,457 1.4073 -0.53%
2015-10-28 0 1.870 1.860 1.870 1.840 1.920 1,309,648 2,426,911 1.8531 1.421 1.413 1.421 1.398 1.459 1,723,814 1.4079 2.19%
2015-10-27 0 1.830 1.820 1.830 1.800 1.900 1,674,000 3,061,550 1.8289 1.390 1.383 1.390 1.368 1.444 2,203,390 1.3895 0.55%
2015-10-26 0 1.820 1.810 1.820 1.810 1.880 672,000 1,226,330 1.8249 1.383 1.375 1.383 1.375 1.428 884,515 1.3864 -0.55%
2015-10-23 0 1.830 1.820 1.830 1.820 1.870 392,000 714,910 1.8238 1.390 1.383 1.390 1.383 1.421 515,967 1.3856 -0.54%
2015-10-22 0 1.840 1.830 1.840 1.840 1.860 703,000 1,298,540 1.8471 1.398 1.390 1.398 1.398 1.413 925,318 1.4033 -0.54%
2015-10-20 0 1.850 1.840 1.850 1.850 1.860 744,000 1,378,300 1.8526 1.406 1.398 1.406 1.406 1.413 979,284 1.4075 0.54%
2015-10-19 0 1.840 1.820 1.840 1.800 1.890 940,000 1,724,990 1.8351 1.398 1.383 1.398 1.368 1.436 1,237,268 1.3942 -3.66%
2015-10-16 0 1.910 1.900 1.910 1.900 1.940 1,504,120 2,868,990 1.9074 1.451 1.444 1.451 1.444 1.474 1,979,787 1.4491 -1.04%
2015-10-15 0 1.930 1.910 1.930 1.900 1.940 1,621,220 3,098,830 1.9114 1.466 1.451 1.466 1.444 1.474 2,133,919 1.4522 1.05%
2015-10-14 0 1.910 1.900 1.910 1.900 1.920 1,241,758 2,361,967 1.9021 1.451 1.444 1.451 1.444 1.459 1,634,455 1.4451 0.00%
2015-10-13 0 1.910 1.900 1.910 1.850 1.960 2,382,000 4,534,880 1.9038 1.451 1.444 1.451 1.406 1.489 3,135,290 1.4464 2.14%
2015-10-12 0 1.870 1.860 1.870 1.830 1.880 2,992,000 5,563,900 1.8596 1.421 1.413 1.421 1.390 1.428 3,938,197 1.4128 3.31%
2015-10-09 0 1.810 1.800 1.810 1.800 1.860 650,000 1,184,030 1.8216 1.375 1.368 1.375 1.368 1.413 855,558 1.3839 0.00%
2015-10-08 0 1.810 1.800 1.810 1.800 1.810 3,517,500 6,335,520 1.8011 1.375 1.368 1.375 1.368 1.375 4,629,883 1.3684 0.00%
2015-10-07 0 1.810 1.800 1.810 1.730 1.820 4,763,000 8,531,600 1.7912 1.375 1.368 1.375 1.314 1.383 6,269,263 1.3609 4.02%
2015-10-06 0 1.740 1.730 1.740 1.710 1.740 2,817,000 4,873,950 1.7302 1.322 1.314 1.322 1.299 1.322 3,707,855 1.3145 2.96%
2015-10-05 0 1.690 1.680 1.690 1.650 1.690 2,514,000 4,216,780 1.6773 1.284 1.276 1.284 1.254 1.284 3,309,034 1.2743 1.81%
2015-10-02 0 1.660 1.650 1.660 1.620 1.690 1,445,000 2,385,390 1.6508 1.261 1.254 1.261 1.231 1.284 1,901,970 1.2542 1.84%
2015-09-30 0 1.630 1.610 1.630 1.580 1.640 1,604,000 2,566,260 1.5999 1.238 1.223 1.238 1.200 1.246 2,111,253 1.2155 0.00%
2015-09-29 0 1.630 1.610 1.630 1.600 1.650 1,835,000 2,968,860 1.6179 1.238 1.223 1.238 1.216 1.254 2,415,305 1.2292 -2.40%
2015-09-25 0 1.670 1.660 1.670 1.650 1.690 2,370,000 3,943,740 1.6640 1.269 1.261 1.269 1.254 1.284 3,119,495 1.2642 -0.60%
2015-09-24 0 1.680 1.670 1.680 1.660 1.710 1,342,500 2,257,320 1.6814 1.276 1.269 1.276 1.261 1.299 1,767,055 1.2774 -1.18%
2015-09-23 0 1.700 1.680 1.700 1.680 1.740 1,203,000 2,032,380 1.6894 1.292 1.276 1.292 1.276 1.322 1,583,440 1.2835 -1.16%
2015-09-22 0 1.720 1.700 1.720 1.690 1.740 1,559,000 2,669,750 1.7125 1.307 1.292 1.307 1.284 1.322 2,052,022 1.3010 -0.58%
2015-09-21 0 1.730 1.720 1.730 1.630 1.740 2,399,800 4,070,030 1.6960 1.314 1.307 1.314 1.238 1.322 3,158,719 1.2885 4.22%
2015-09-18 0 1.660 1.660 1.670 1.620 1.830 10,222,000 17,197,880 1.6824 1.261 1.261 1.269 1.231 1.390 13,454,630 1.2782 -7.26%
2015-09-17 0 1.790 1.780 1.800 1.780 1.850 2,413,500 4,323,995 1.7916 1.360 1.352 1.368 1.352 1.406 3,176,751 1.3611 -1.65%
2015-09-16 0 1.820 1.810 1.830 1.800 1.850 924,000 1,688,630 1.8275 1.383 1.375 1.390 1.368 1.406 1,216,208 1.3884 -1.09%
2015-09-15 0 1.840 1.830 1.840 1.800 1.870 2,142,000 3,951,340 1.8447 1.398 1.390 1.398 1.368 1.421 2,819,391 1.4015 0.00%
2015-09-14 0 1.840 1.830 1.840 1.770 1.870 3,637,000 6,629,960 1.8229 1.398 1.390 1.398 1.345 1.421 4,787,174 1.3849 2.79%
2015-09-11 0 1.790 1.770 1.790 1.720 1.810 719,000 1,280,990 1.7816 1.360 1.345 1.360 1.307 1.375 946,378 1.3536 1.70%
2015-09-10 0 1.760 1.730 1.750 1.700 1.770 790,000 1,369,750 1.7339 1.337 1.314 1.330 1.292 1.345 1,039,832 1.3173 -0.56%
2015-09-09 0 1.770 1.760 1.770 1.720 1.820 2,972,000 5,288,640 1.7795 1.345 1.337 1.345 1.307 1.383 3,911,873 1.3519 4.12%
2015-09-08 0 1.700 1.680 1.690 1.640 1.700 2,141,000 3,586,960 1.6754 1.292 1.276 1.284 1.246 1.292 2,818,075 1.2728 1.80%
2015-09-07 0 1.670 1.640 1.670 1.570 1.680 2,534,000 4,117,430 1.6249 1.269 1.246 1.269 1.193 1.276 3,335,358 1.2345 5.03%
2015-09-04 0 1.590 1.580 1.590 1.580 1.670 639,500 1,029,675 1.6101 1.208 1.200 1.208 1.200 1.269 841,737 1.2233 -4.22%
2015-09-02 0 1.660 1.650 1.660 1.550 1.670 4,260,500 6,956,680 1.6328 1.261 1.254 1.261 1.178 1.269 5,607,851 1.2405 0.61%
2015-09-01 0 1.650 1.580 1.660 1.550 1.700 8,820,000 14,215,760 1.6118 1.254 1.200 1.261 1.178 1.292 11,609,258 1.2245 -0.60%
2015-08-31 0 1.660 1.640 1.660 1.600 1.740 1,732,000 2,821,760 1.6292 1.261 1.246 1.261 1.216 1.322 2,279,732 1.2378 1.22%
2015-08-28 0 1.640 1.650 1.670 1.610 1.680 3,379,000 5,594,320 1.6556 1.246 1.254 1.269 1.223 1.276 4,447,583 1.2578 -1.80%
2015-08-27 0 1.670 1.650 1.680 1.560 1.680 2,447,734 3,972,865 1.6231 1.269 1.254 1.276 1.185 1.276 3,221,811 1.2331 7.05%
2015-08-26 0 1.560 1.560 1.570 1.470 1.590 4,457,500 6,866,920 1.5405 1.185 1.185 1.193 1.117 1.208 5,867,151 1.1704 6.12%
2015-08-25 0 1.470 1.460 1.470 1.360 1.540 5,526,000 8,278,230 1.4981 1.117 1.109 1.117 1.033 1.170 7,273,556 1.1381 1.38%
2015-08-24 0 1.450 1.450 1.460 1.450 1.580 3,319,000 5,023,450 1.5135 1.102 1.102 1.109 1.102 1.200 4,368,609 1.1499 -12.65%
2015-08-21 0 1.660 1.650 1.660 1.580 1.740 5,920,000 9,743,030 1.6458 1.261 1.254 1.261 1.200 1.322 7,792,155 1.2504 -2.92%
2015-08-20 0 1.710 1.700 1.710 1.700 1.850 2,445,400 4,268,834 1.7457 1.299 1.292 1.299 1.292 1.406 3,218,739 1.3262 -4.47%
2015-08-19 0 1.790 1.780 1.790 1.770 1.880 787,000 1,409,580 1.7911 1.360 1.352 1.360 1.345 1.428 1,035,883 1.3608 -1.10%
2015-08-18 0 1.810 1.800 1.810 1.800 1.920 1,861,000 3,486,154 1.8733 1.375 1.368 1.375 1.368 1.459 2,449,527 1.4232 -6.22%
2015-08-17 0 1.930 1.930 1.940 1.790 1.940 2,694,000 5,065,585 1.8803 1.466 1.466 1.474 1.360 1.474 3,545,957 1.4286 4.32%
2015-08-14 0 1.850 1.840 1.850 1.800 1.860 620,000 1,132,720 1.8270 1.406 1.398 1.406 1.368 1.413 816,070 1.3880 2.21%
2015-08-13 0 1.810 1.800 1.810 1.750 1.810 1,935,000 3,447,650 1.7817 1.375 1.368 1.375 1.330 1.375 2,546,929 1.3536 1.69%
2015-08-12 0 1.780 1.780 1.790 1.720 1.860 3,134,000 5,526,570 1.7634 1.352 1.352 1.360 1.307 1.413 4,125,104 1.3397 -3.26%
2015-08-11 0 1.840 1.830 1.840 1.810 1.900 1,194,000 2,216,715 1.8565 1.398 1.390 1.398 1.375 1.444 1,571,593 1.4105 -0.54%
2015-08-10 0 1.850 1.830 1.850 1.720 1.880 1,227,000 2,248,465 1.8325 1.406 1.390 1.406 1.307 1.428 1,615,029 1.3922 5.11%
2015-08-07 0 1.760 1.740 1.760 1.710 1.790 902,000 1,576,742 1.7481 1.337 1.322 1.337 1.299 1.360 1,187,251 1.3281 1.73%
2015-08-06 0 1.730 1.710 1.730 1.690 1.770 424,000 727,675 1.7162 1.314 1.299 1.314 1.284 1.345 558,087 1.3039 -0.57%
2015-08-05 0 1.740 1.720 1.740 1.700 1.770 874,000 1,512,165 1.7302 1.322 1.307 1.322 1.292 1.345 1,150,396 1.3145 1.16%
2015-08-04 0 1.720 1.700 1.720 1.610 1.730 781,000 1,326,067 1.6979 1.307 1.292 1.307 1.223 1.314 1,027,985 1.2900 3.61%
2015-08-03 0 1.660 1.650 1.660 1.630 1.690 1,318,700 2,181,025 1.6539 1.261 1.254 1.261 1.238 1.284 1,735,729 1.2565 -2.35%
2015-07-31 0 1.700 1.690 1.700 1.660 1.730 887,000 1,504,015 1.6956 1.292 1.284 1.292 1.261 1.314 1,167,507 1.2882 -1.16%
2015-07-30 0 1.720 1.710 1.720 1.690 1.760 1,185,500 2,046,475 1.7263 1.307 1.299 1.307 1.284 1.337 1,560,405 1.3115 0.00%
2015-07-29 0 1.720 1.720 1.730 1.680 1.770 1,318,000 2,259,100 1.7140 1.307 1.307 1.314 1.276 1.345 1,734,808 1.3022 1.78%
2015-07-28 0 1.690 1.660 1.690 1.610 1.790 3,972,000 6,696,615 1.6860 1.284 1.261 1.284 1.223 1.360 5,228,115 1.2809 -3.43%
2015-07-27 0 1.750 1.690 1.750 1.610 1.870 5,107,000 8,925,655 1.7477 1.330 1.284 1.330 1.223 1.421 6,722,050 1.3278 -8.38%
2015-07-24 0 1.910 1.910 1.920 1.900 2.050 3,028,500 5,916,835 1.9537 1.451 1.451 1.459 1.444 1.557 3,986,240 1.4843 -5.91%
2015-07-23 0 2.030 2.020 2.030 1.900 2.110 5,741,500 11,614,920 2.0230 1.542 1.535 1.542 1.444 1.603 7,557,206 1.5369 6.84%
2015-07-22 0 1.900 1.890 1.910 1.860 1.930 1,441,000 2,728,800 1.8937 1.444 1.436 1.451 1.413 1.466 1,896,705 1.4387 -0.52%
2015-07-21 0 1.910 1.900 1.910 1.840 1.920 1,045,920 1,984,801 1.8977 1.451 1.444 1.451 1.398 1.459 1,376,684 1.4417 0.53%
2015-07-20 0 1.900 1.890 1.900 1.840 1.930 3,397,000 6,376,840 1.8772 1.444 1.436 1.444 1.398 1.466 4,471,276 1.4262 0.00%
2015-07-17 0 1.900 1.900 1.930 1.880 1.950 1,843,000 3,521,550 1.9108 1.444 1.444 1.466 1.428 1.481 2,425,835 1.4517 1.60%
2015-07-16 0 1.870 1.870 1.880 1.810 1.920 2,028,700 3,813,308 1.8797 1.421 1.421 1.428 1.375 1.459 2,670,261 1.4281 0.54%
2015-07-15 0 1.860 1.860 1.880 1.850 2.050 2,079,500 3,939,255 1.8943 1.413 1.413 1.428 1.406 1.557 2,737,126 1.4392 -5.10%
2015-07-14 0 1.960 1.940 1.960 1.910 2.060 2,565,824 4,996,284 1.9472 1.489 1.474 1.489 1.451 1.565 3,377,246 1.4794 -1.01%
2015-07-13 0 1.980 1.960 1.990 1.820 2.040 6,547,000 12,718,885 1.9427 1.504 1.489 1.512 1.383 1.550 8,617,439 1.4759 1.02%
2015-07-10 0 1.960 1.950 1.960 1.720 1.970 10,877,500 20,254,340 1.8620 1.489 1.481 1.489 1.307 1.497 14,317,427 1.4147 13.95%
2015-07-09 0 1.720 1.720 1.730 1.400 1.730 11,345,271 18,536,505 1.6339 1.307 1.307 1.314 1.064 1.314 14,933,127 1.2413 22.86%
2015-07-08 0 1.400 1.390 1.400 1.300 1.550 18,989,210 26,812,338 1.4120 1.064 1.056 1.064 0.988 1.178 24,994,404 1.0727 -9.09%
2015-07-07 0 1.540 1.530 1.550 1.450 1.680 15,984,252 24,409,260 1.5271 1.170 1.162 1.178 1.102 1.276 21,039,151 1.1602 -7.78%
2015-07-06 0 1.670 1.630 1.640 1.470 2.050 30,501,736 50,015,208 1.6397 1.269 1.238 1.246 1.117 1.557 40,147,680 1.2458 -14.36%
2015-07-03 0 1.950 1.940 1.980 1.940 2.110 10,055,000 20,135,016 2.0025 1.481 1.474 1.504 1.474 1.603 13,234,818 1.5214 -5.80%
2015-07-02 0 2.070 2.050 2.060 2.050 2.180 7,974,000 16,643,164 2.0872 1.573 1.557 1.565 1.557 1.656 10,495,717 1.5857 -3.72%
2015-06-30 0 2.150 2.150 2.160 2.060 2.180 7,592,000 16,155,810 2.1280 1.633 1.633 1.641 1.565 1.656 9,992,913 1.6167 -1.38%
2015-06-29 0 2.180 2.180 2.190 2.030 2.280 8,410,000 17,998,580 2.1401 1.656 1.656 1.664 1.542 1.732 11,069,599 1.6259 -3.96%
2015-06-26 0 2.270 2.250 2.270 2.230 2.350 6,049,000 13,798,210 2.2811 1.725 1.709 1.725 1.694 1.785 7,961,951 1.7330 -3.81%
2015-06-25 0 2.360 2.350 2.360 2.340 2.460 3,128,476 7,465,503 2.3863 1.793 1.785 1.793 1.778 1.869 4,117,833 1.8130 -3.67%
2015-06-24 0 2.450 2.440 2.450 2.350 2.460 5,607,000 13,540,600 2.4149 1.861 1.854 1.861 1.785 1.869 7,380,171 1.8347 2.51%
2015-06-23 0 2.390 2.380 2.400 2.310 2.430 4,761,695 11,352,048 2.3840 1.816 1.808 1.823 1.755 1.846 6,267,545 1.8112 3.46%
2015-06-22 0 2.310 2.290 2.320 2.250 2.320 2,418,000 5,485,950 2.2688 1.755 1.740 1.763 1.709 1.763 3,182,674 1.7237 0.87%
2015-06-19 0 2.290 2.280 2.290 2.260 2.330 3,750,776 8,609,388 2.2954 1.740 1.732 1.740 1.717 1.770 4,936,931 1.7439 -0.87%
2015-06-18 0 2.310 2.300 2.310 2.260 2.340 3,073,000 7,056,220 2.2962 1.755 1.747 1.755 1.717 1.778 4,044,813 1.7445 -0.43%
2015-06-17 0 2.320 2.300 2.320 2.240 2.320 2,997,700 6,859,834 2.2884 1.763 1.747 1.763 1.702 1.763 3,945,700 1.7386 0.87%
2015-06-16 0 2.300 2.300 2.310 2.250 2.370 5,903,500 13,554,190 2.2960 1.747 1.747 1.755 1.709 1.801 7,770,437 1.7443 -2.54%
2015-06-15 0 2.360 2.350 2.360 2.330 2.460 6,035,500 14,276,060 2.3653 1.793 1.785 1.793 1.770 1.869 7,944,181 1.7970 -3.67%
2015-06-12 0 2.450 2.450 2.460 2.330 2.470 4,286,500 10,321,940 2.4080 1.861 1.861 1.869 1.770 1.877 5,642,073 1.8295 4.70%
2015-06-11 0 2.340 2.310 2.340 2.320 2.450 5,356,390 12,622,853 2.3566 1.778 1.755 1.778 1.763 1.861 7,050,308 1.7904 -0.43%
2015-06-10 0 2.350 2.340 2.350 2.330 2.440 5,542,500 13,151,625 2.3729 1.785 1.778 1.785 1.770 1.854 7,295,274 1.8028 0.43%
2015-06-09 0 2.340 2.330 2.340 2.310 2.500 12,196,980 29,223,018 2.3959 1.778 1.770 1.778 1.755 1.899 16,054,183 1.8203 -4.10%
2015-06-08 0 2.440 2.410 2.440 2.400 2.610 15,655,000 39,522,080 2.5246 1.854 1.831 1.854 1.823 1.983 20,605,776 1.9180 -6.15%
2015-06-05 0 2.600 2.600 2.610 2.550 2.640 12,361,000 31,892,830 2.5801 1.975 1.975 1.983 1.937 2.006 16,270,073 1.9602 -0.38%
2015-06-04 0 2.610 2.610 2.620 2.550 2.710 13,248,000 34,505,550 2.6046 1.983 1.983 1.991 1.937 2.059 17,437,580 1.9788 -3.33%
2015-06-03 0 2.700 2.700 2.710 2.520 2.720 21,706,024 56,847,365 2.6190 2.051 2.051 2.059 1.915 2.066 28,570,390 1.9897 0.37%
2015-06-02 0 2.690 2.680 2.690 2.590 2.780 8,929,000 23,841,280 2.6701 2.044 2.036 2.044 1.968 2.112 11,752,729 2.0286 -2.18%
2015-06-01 0 2.750 2.740 2.750 2.580 2.750 15,855,000 42,700,600 2.6932 2.089 2.082 2.089 1.960 2.089 20,869,024 2.0461 6.59%
2015-05-29 0 2.580 2.570 2.590 2.470 2.640 20,959,000 53,595,790 2.5572 1.960 1.953 1.968 1.877 2.006 27,587,126 1.9428 1.98%
2015-05-28 0 2.530 2.530 2.540 2.480 2.760 30,628,147 79,776,925 2.6047 1.922 1.922 1.930 1.884 2.097 40,314,067 1.9789 -3.07%
2015-05-27 0 2.610 2.620 2.630 2.340 2.620 33,325,780 84,734,014 2.5426 1.983 1.991 1.998 1.778 1.991 43,864,806 1.9317 7.85%
2015-05-26 0 2.420 2.420 2.430 2.300 2.440 33,596,500 79,346,860 2.3618 1.839 1.839 1.846 1.747 1.854 44,221,140 1.7943 6.61%
2015-05-22 0 2.270 2.260 2.270 2.170 2.450 36,395,426 83,547,978 2.2956 1.725 1.717 1.725 1.649 1.861 47,905,205 1.7440 -4.22%
2015-05-21 0 2.370 2.370 2.380 2.020 2.390 47,898,500 108,245,490 2.2599 1.801 1.801 1.808 1.535 1.816 63,046,039 1.7169 19.10%
2015-05-20 0 1.990 1.990 2.000 1.980 2.020 4,353,500 8,698,250 1.9980 1.512 1.512 1.519 1.504 1.535 5,730,262 1.5179 -0.50%
2015-05-19 0 2.000 2.000 2.020 1.940 2.020 5,938,000 11,842,430 1.9943 1.519 1.519 1.535 1.474 1.535 7,815,848 1.5152 2.04%
2015-05-18 0 1.960 1.960 1.970 1.950 1.990 4,677,000 9,178,790 1.9625 1.489 1.489 1.497 1.481 1.512 6,156,066 1.4910 -1.51%
2015-05-15 0 1.990 1.980 1.990 1.930 1.990 3,531,000 6,949,980 1.9683 1.512 1.504 1.512 1.466 1.512 4,647,652 1.4954 0.51%
2015-05-14 0 1.980 1.970 1.980 1.960 2.000 6,074,000 11,978,560 1.9721 1.504 1.497 1.504 1.489 1.519 7,994,857 1.4983 -1.00%
2015-05-13 0 2.000 1.990 2.000 1.950 2.020 4,146,000 8,256,410 1.9914 1.519 1.512 1.519 1.481 1.535 5,457,141 1.5130 1.01%
2015-05-12 0 1.980 1.970 1.980 1.940 2.060 3,955,000 7,815,715 1.9762 1.504 1.497 1.504 1.474 1.565 5,205,739 1.5014 -2.94%
2015-05-11 0 2.040 2.030 2.040 2.010 2.060 3,142,000 6,359,920 2.0242 1.550 1.542 1.550 1.527 1.565 4,135,634 1.5378 0.00%
2015-05-08 0 2.040 2.030 2.040 1.930 2.040 5,432,500 10,841,045 1.9956 1.550 1.542 1.550 1.466 1.550 7,150,487 1.5161 4.62%
2015-05-07 0 1.950 1.950 1.960 1.930 2.050 6,953,000 13,746,460 1.9771 1.481 1.481 1.489 1.466 1.557 9,151,834 1.5020 -2.50%
2015-05-06 0 2.000 2.000 2.020 2.000 2.110 6,682,000 13,782,065 2.0626 1.519 1.519 1.535 1.519 1.603 8,795,132 1.5670 -5.21%
2015-05-05 0 2.110 2.100 2.110 2.060 2.180 6,265,000 13,149,375 2.0989 1.603 1.595 1.603 1.565 1.656 8,246,259 1.5946 -2.31%
2015-05-04 0 2.160 2.160 2.170 2.140 2.200 6,813,000 14,821,045 2.1754 1.641 1.641 1.649 1.626 1.671 8,967,560 1.6527 -1.37%
2015-04-30 0 2.190 2.190 2.200 2.120 2.230 7,482,800 16,279,495 2.1756 1.664 1.664 1.671 1.611 1.694 9,849,179 1.6529 -0.90%
2015-04-29 0 2.210 2.200 2.210 2.160 2.250 6,664,000 14,647,570 2.1980 1.679 1.671 1.679 1.641 1.709 8,771,440 1.6699 -1.34%
2015-04-28 0 2.240 2.230 2.240 2.100 2.290 12,479,500 27,882,280 2.2342 1.702 1.694 1.702 1.595 1.740 16,426,048 1.6974 -1.32%
2015-04-27 0 2.270 2.260 2.270 2.230 2.300 16,046,420 36,294,576 2.2618 1.725 1.717 1.725 1.694 1.747 21,120,979 1.7184 2.25%
2015-04-24 0 2.220 2.220 2.230 2.100 2.300 35,095,000 78,756,135 2.2441 1.687 1.687 1.694 1.595 1.747 46,193,529 1.7049 7.77%
2015-04-23 0 2.060 2.060 2.070 2.020 2.180 15,343,000 31,735,600 2.0684 1.565 1.565 1.573 1.535 1.656 20,195,108 1.5714 -0.96%
2015-04-22 0 2.080 2.080 2.100 1.990 2.120 15,349,000 31,608,719 2.0593 1.580 1.580 1.595 1.512 1.611 20,203,005 1.5646 5.58%
2015-04-21 0 1.970 1.970 1.980 1.940 2.030 7,662,000 15,102,010 1.9710 1.497 1.497 1.504 1.474 1.542 10,085,050 1.4975 0.00%
2015-04-20 0 1.970 1.960 1.970 1.960 2.110 10,872,000 22,208,400 2.0427 1.497 1.489 1.497 1.489 1.603 14,310,188 1.5519 -6.64%
2015-04-17 0 2.110 2.100 2.120 2.080 2.160 11,735,300 25,000,956 2.1304 1.603 1.595 1.611 1.580 1.641 15,446,500 1.6186 0.48%
2015-04-16 0 2.100 2.090 2.100 2.020 2.130 11,248,505 23,432,625 2.0832 1.595 1.588 1.595 1.535 1.618 14,805,760 1.5827 2.44%
2015-04-15 0 2.050 2.030 2.050 2.000 2.180 13,771,000 28,902,840 2.0988 1.557 1.542 1.557 1.519 1.656 18,125,975 1.5946 -4.21%
2015-04-14 0 2.140 2.140 2.150 2.130 2.300 35,406,424 79,434,615 2.2435 1.626 1.626 1.633 1.618 1.747 46,603,438 1.7045 -1.38%
2015-04-13 0 2.170 2.170 2.180 2.070 2.180 42,230,000 88,918,056 2.1056 1.649 1.649 1.656 1.573 1.656 55,584,919 1.5997 4.83%
2015-04-10 0 2.070 2.050 2.080 2.030 2.190 34,536,258 71,874,404 2.0811 1.573 1.557 1.580 1.542 1.664 45,458,089 1.5811 -2.36%
2015-04-09 0 2.120 2.110 2.120 2.000 2.200 44,773,041 94,146,281 2.1027 1.611 1.603 1.611 1.519 1.671 58,932,177 1.5975 5.47%
2015-04-08 0 2.010 2.000 2.020 1.950 2.130 41,298,396 83,112,709 2.0125 1.527 1.519 1.535 1.481 1.618 54,358,702 1.5290 9.84%
2015-04-02 0 1.830 1.820 1.830 1.780 1.860 8,699,500 15,874,501 1.8248 1.390 1.383 1.390 1.352 1.413 11,450,651 1.3863 2.81%
2015-04-01 0 1.780 1.780 1.790 1.760 1.820 9,297,000 16,671,950 1.7933 1.352 1.352 1.360 1.337 1.383 12,237,106 1.3624 0.56%
2015-03-31 0 1.770 1.760 1.780 1.740 1.890 11,958,000 21,695,530 1.8143 1.345 1.337 1.352 1.322 1.436 15,739,627 1.3784 -3.80%
2015-03-30 0 1.840 1.840 1.850 1.640 1.910 41,170,092 73,482,459 1.7849 1.398 1.398 1.406 1.246 1.451 54,189,823 1.3560 13.58%
2015-03-27 0 1.620 1.620 1.630 1.600 1.650 8,355,000 13,551,155 1.6219 1.231 1.231 1.238 1.216 1.254 10,997,206 1.2322 1.25%
2015-03-26 0 1.600 1.610 1.620 1.580 1.620 2,872,000 4,600,770 1.6019 1.216 1.223 1.231 1.200 1.231 3,780,248 1.2171 -1.23%
2015-03-25 0 1.620 1.600 1.620 1.570 1.620 1,644,000 2,629,100 1.5992 1.231 1.216 1.231 1.193 1.231 2,163,903 1.2150 2.53%
2015-03-24 0 1.580 1.580 1.600 1.570 1.630 2,854,946 4,556,385 1.5960 1.200 1.200 1.216 1.193 1.238 3,757,801 1.2125 -1.86%
2015-03-23 0 1.610 1.610 1.620 1.610 1.690 3,526,500 5,843,425 1.6570 1.223 1.223 1.231 1.223 1.284 4,641,729 1.2589 0.00%
2015-03-20 0 1.610 1.610 1.620 1.590 1.650 2,798,000 4,505,560 1.6103 1.223 1.223 1.231 1.208 1.254 3,682,846 1.2234 -1.83%
2015-03-19 0 1.640 1.630 1.650 1.630 1.670 1,313,500 2,169,040 1.6513 1.246 1.238 1.254 1.238 1.269 1,728,884 1.2546 -1.20%
2015-03-18 0 1.660 1.640 1.660 1.640 1.690 1,877,023 3,125,718 1.6653 1.261 1.246 1.261 1.246 1.284 2,470,617 1.2652 0.61%
2015-03-17 0 1.650 1.640 1.660 1.580 1.670 5,756,276 9,430,068 1.6382 1.254 1.246 1.261 1.200 1.269 7,576,655 1.2446 5.10%
2015-03-16 0 1.570 1.560 1.570 1.560 1.600 1,604,000 2,525,670 1.5746 1.193 1.185 1.193 1.185 1.216 2,111,253 1.1963 -2.48%
2015-03-13 0 1.610 1.600 1.620 1.590 1.620 1,132,500 1,816,460 1.6039 1.223 1.216 1.231 1.208 1.231 1,490,645 1.2186 1.90%
2015-03-12 0 1.580 1.580 1.590 1.580 1.620 882,500 1,406,985 1.5943 1.200 1.200 1.208 1.200 1.231 1,161,584 1.2113 -1.86%
2015-03-11 0 1.610 1.600 1.610 1.600 1.650 2,355,000 3,830,440 1.6265 1.223 1.216 1.223 1.216 1.254 3,099,751 1.2357 0.00%
2015-03-10 0 1.610 1.610 1.620 1.600 1.640 1,057,000 1,717,490 1.6249 1.223 1.223 1.231 1.216 1.246 1,391,268 1.2345 -1.23%
2015-03-09 0 1.630 1.620 1.630 1.600 1.670 1,399,000 2,259,270 1.6149 1.238 1.231 1.238 1.216 1.269 1,841,423 1.2269 -0.61%
2015-03-06 0 1.640 1.640 1.650 1.630 1.660 655,307 1,074,701 1.6400 1.246 1.246 1.254 1.238 1.261 862,543 1.2460 0.00%
2015-03-05 0 1.640 1.630 1.650 1.630 1.680 1,624,000 2,696,990 1.6607 1.246 1.238 1.254 1.238 1.276 2,137,578 1.2617 0.00%
2015-03-04 0 1.640 1.630 1.650 1.630 1.660 1,721,000 2,835,960 1.6479 1.246 1.238 1.254 1.238 1.261 2,265,253 1.2519 -0.61%
2015-03-03 0 1.650 1.650 1.660 1.640 1.690 3,290,000 5,500,360 1.6718 1.254 1.254 1.261 1.246 1.284 4,330,438 1.2702 0.00%
2015-03-02 0 1.650 1.640 1.650 1.620 1.660 3,474,911 5,719,762 1.6460 1.254 1.246 1.254 1.231 1.261 4,573,825 1.2505 -0.60%
2015-02-27 0 1.660 1.640 1.660 1.640 1.670 2,042,035 3,382,356 1.6564 1.261 1.246 1.261 1.246 1.269 2,687,813 1.2584 0.61%
2015-02-26 0 1.650 1.650 1.660 1.640 1.680 2,097,000 3,484,000 1.6614 1.254 1.254 1.261 1.246 1.276 2,760,160 1.2622 0.61%
2015-02-25 0 1.640 1.640 1.650 1.640 1.660 1,101,000 1,818,800 1.6520 1.246 1.246 1.254 1.246 1.261 1,449,183 1.2551 -1.20%
2015-02-24 0 1.660 1.650 1.660 1.600 1.680 4,300,000 7,095,640 1.6501 1.261 1.254 1.261 1.216 1.276 5,659,843 1.2537 2.47%
2015-02-23 0 1.620 1.610 1.620 1.600 1.630 1,263,000 2,042,430 1.6171 1.231 1.223 1.231 1.216 1.238 1,662,414 1.2286 1.25%
2015-02-18 0 1.600 1.590 1.600 1.590 1.610 1,046,000 1,675,970 1.6023 1.216 1.208 1.216 1.208 1.223 1,376,790 1.2173 -0.62%
2015-02-17 0 1.610 1.610 1.620 1.590 1.630 2,083,000 3,353,490 1.6099 1.223 1.223 1.231 1.208 1.238 2,741,733 1.2231 0.00%
2015-02-16 0 1.610 1.600 1.610 1.590 1.620 1,167,000 1,869,310 1.6018 1.223 1.216 1.223 1.208 1.231 1,536,055 1.2170 0.62%
2015-02-13 0 1.600 1.590 1.610 1.560 1.610 1,250,870 1,997,732 1.5971 1.216 1.208 1.223 1.185 1.223 1,646,448 1.2134 1.27%
2015-02-12 0 1.580 1.570 1.580 1.560 1.590 2,387,600 3,760,374 1.5750 1.200 1.193 1.200 1.185 1.208 3,142,660 1.1966 -0.63%
2015-02-11 0 1.590 1.590 1.600 1.570 1.620 1,379,500 2,203,220 1.5971 1.208 1.208 1.216 1.193 1.231 1,815,756 1.2134 -1.85%
2015-02-10 0 1.620 1.610 1.620 1.590 1.650 3,543,000 5,723,540 1.6155 1.231 1.223 1.231 1.208 1.254 4,663,447 1.2273 0.62%
2015-02-09 0 1.610 1.610 1.620 1.600 1.690 2,769,000 4,506,310 1.6274 1.223 1.223 1.231 1.216 1.284 3,644,675 1.2364 -0.62%
2015-02-06 0 1.620 1.630 1.640 1.610 1.670 2,067,000 3,389,071 1.6396 1.231 1.238 1.246 1.223 1.269 2,720,673 1.2457 -3.57%
2015-02-05 0 1.680 1.680 1.690 1.630 1.710 2,787,000 4,685,405 1.6812 1.276 1.276 1.284 1.238 1.299 3,668,368 1.2772 1.82%
2015-02-04 0 1.650 1.650 1.660 1.610 1.670 3,809,404 6,297,274 1.6531 1.254 1.254 1.261 1.223 1.269 5,014,099 1.2559 2.48%
2015-02-03 0 1.610 1.610 1.620 1.590 1.640 5,590,000 9,035,175 1.6163 1.223 1.223 1.231 1.208 1.246 7,357,795 1.2280 -0.62%
2015-02-02 0 1.620 1.620 1.630 1.620 1.670 5,357,000 8,754,765 1.6343 1.231 1.231 1.238 1.231 1.269 7,051,111 1.2416 -2.99%
2015-01-30 0 1.670 1.660 1.670 1.650 1.710 4,611,000 7,738,790 1.6783 1.269 1.261 1.269 1.254 1.299 6,069,194 1.2751 1.83%
2015-01-29 0 1.640 1.630 1.640 1.630 1.710 8,001,000 13,272,131 1.6588 1.246 1.238 1.246 1.238 1.299 10,531,256 1.2603 -3.53%
2015-01-28 0 1.700 1.700 1.710 1.700 1.760 2,128,000 3,630,940 1.7063 1.292 1.292 1.299 1.292 1.337 2,800,964 1.2963 -1.73%
2015-01-27 0 1.730 1.730 1.740 1.690 1.760 3,410,000 5,900,610 1.7304 1.314 1.314 1.322 1.284 1.337 4,488,387 1.3146 2.37%
2015-01-26 0 1.690 1.690 1.700 1.680 1.730 2,595,000 4,421,240 1.7038 1.284 1.284 1.292 1.276 1.314 3,415,649 1.2944 0.00%
2015-01-23 0 1.690 1.690 1.700 1.660 1.730 3,699,500 6,264,160 1.6932 1.284 1.284 1.292 1.261 1.314 4,869,439 1.2864 -1.17%
2015-01-22 0 1.710 1.710 1.720 1.710 1.760 2,028,000 3,494,810 1.7233 1.299 1.299 1.307 1.299 1.337 2,669,340 1.3092 -2.29%
2015-01-21 0 1.750 1.740 1.760 1.700 1.750 3,725,270 6,451,316 1.7318 1.330 1.322 1.337 1.292 1.330 4,903,359 1.3157 1.74%
2015-01-20 0 1.720 1.710 1.720 1.680 1.730 3,334,000 5,689,210 1.7064 1.307 1.299 1.307 1.276 1.314 4,388,352 1.2964 3.61%
2015-01-19 0 1.660 1.660 1.670 1.660 1.710 3,964,000 6,649,540 1.6775 1.261 1.261 1.269 1.261 1.299 5,217,585 1.2744 -3.49%
2015-01-16 0 1.720 1.710 1.720 1.690 1.750 5,352,000 9,181,160 1.7155 1.307 1.299 1.307 1.284 1.330 7,044,530 1.3033 -2.27%
2015-01-15 0 1.760 1.750 1.780 1.730 1.850 8,600,023 15,205,651 1.7681 1.337 1.330 1.352 1.314 1.406 11,319,715 1.3433 -5.38%
2015-01-14 0 1.860 1.840 1.850 1.840 1.900 5,156,000 9,644,630 1.8706 1.413 1.398 1.406 1.398 1.444 6,786,546 1.4211 0.54%
2015-01-13 0 1.850 1.850 1.860 1.840 1.900 3,426,000 6,397,610 1.8674 1.406 1.406 1.413 1.398 1.444 4,509,447 1.4187 -1.07%
2015-01-12 0 1.870 1.870 1.890 1.860 1.950 6,895,000 13,103,240 1.9004 1.421 1.421 1.436 1.413 1.481 9,075,492 1.4438 -3.61%
2015-01-09 0 1.940 1.940 1.950 1.940 1.980 5,224,000 10,197,480 1.9520 1.474 1.474 1.481 1.474 1.504 6,876,051 1.4830 -1.52%
2015-01-08 0 1.970 1.960 1.980 1.940 2.010 8,215,000 16,138,895 1.9646 1.497 1.489 1.504 1.474 1.527 10,812,932 1.4926 -1.01%
2015-01-07 0 1.990 1.980 1.990 1.960 2.090 11,556,391 23,041,929 1.9939 1.512 1.504 1.512 1.489 1.588 15,211,012 1.5148 -3.40%
2015-01-06 0 2.060 2.060 2.070 2.030 2.100 7,888,000 16,201,035 2.0539 1.565 1.565 1.573 1.542 1.595 10,382,520 1.5604 -0.48%
2015-01-05 0 2.070 2.060 2.070 2.050 2.140 13,572,081 28,404,572 2.0929 1.573 1.565 1.573 1.557 1.626 17,864,149 1.5900 0.00%
2015-01-02 0 2.070 2.070 2.080 2.040 2.110 8,525,000 17,720,060 2.0786 1.573 1.573 1.580 1.550 1.603 11,220,967 1.5792 1.47%
2014-12-31 0 2.040 2.040 2.050 2.010 2.060 3,967,500 8,080,110 2.0366 1.550 1.550 1.557 1.527 1.565 5,222,192 1.5473 0.00%
2014-12-30 0 2.040 2.030 2.050 2.020 2.120 4,421,000 9,039,045 2.0446 1.550 1.542 1.557 1.535 1.611 5,819,108 1.5533 -2.39%
2014-12-29 0 2.090 2.070 2.090 2.070 2.150 6,925,500 14,537,920 2.0992 1.588 1.573 1.588 1.573 1.633 9,115,637 1.5948 2.96%
2014-12-24 0 2.030 2.030 2.040 1.990 2.070 4,512,000 9,147,140 2.0273 1.542 1.542 1.550 1.512 1.573 5,938,886 1.5402 -1.93%
2014-12-23 0 2.070 2.060 2.070 2.040 2.170 5,508,800 11,395,342 2.0686 1.573 1.565 1.573 1.550 1.649 7,250,916 1.5716 -3.27%
2014-12-22 0 2.140 2.130 2.160 2.070 2.200 24,844,200 53,700,015 2.1615 1.626 1.618 1.641 1.573 1.671 32,700,991 1.6422 1.42%
2014-12-19 0 2.110 2.100 2.110 2.030 2.120 25,050,000 51,778,910 2.0670 1.603 1.595 1.603 1.542 1.611 32,971,873 1.5704 4.46%
2014-12-18 0 2.020 2.020 2.030 1.910 2.070 15,196,000 30,541,735 2.0099 1.535 1.535 1.542 1.451 1.573 20,001,620 1.5270 5.76%
2014-12-17 0 1.910 1.900 1.920 1.900 2.000 9,258,230 18,115,946 1.9567 1.451 1.444 1.459 1.444 1.519 12,186,075 1.4866 -2.55%
2014-12-16 0 1.960 1.950 1.960 1.930 2.030 7,658,500 15,114,140 1.9735 1.489 1.481 1.489 1.466 1.542 10,080,443 1.4994 -2.97%
2014-12-15 0 2.020 2.020 2.030 1.990 2.090 7,801,000 15,861,250 2.0332 1.535 1.535 1.542 1.512 1.588 10,268,007 1.5447 -1.46%
2014-12-12 0 2.050 2.020 2.050 2.020 2.140 11,111,000 22,909,065 2.0618 1.557 1.535 1.557 1.535 1.626 14,624,770 1.5665 0.00%
2014-12-11 0 2.050 2.040 2.050 2.030 2.130 12,348,000 25,463,575 2.0622 1.557 1.550 1.557 1.542 1.618 16,252,962 1.5667 -2.84%
2014-12-10 0 2.110 2.110 2.120 2.080 2.170 12,892,500 27,441,450 2.1285 1.603 1.603 1.611 1.580 1.649 16,969,656 1.6171 1.93%
2014-12-09 0 2.070 2.060 2.080 1.960 2.260 28,787,505 60,829,180 2.1130 1.573 1.565 1.580 1.489 1.717 37,891,336 1.6054 5.08%
2014-12-08 0 1.970 1.970 1.980 1.890 2.000 10,459,000 20,512,950 1.9613 1.497 1.497 1.504 1.436 1.519 13,766,580 1.4901 3.68%
2014-12-05 0 1.900 1.900 1.920 1.890 1.940 2,583,500 4,933,290 1.9095 1.444 1.444 1.459 1.436 1.474 3,400,512 1.4507 -2.06%
2014-12-04 0 1.940 1.930 1.940 1.890 1.970 7,463,000 14,404,885 1.9302 1.474 1.466 1.474 1.436 1.497 9,823,117 1.4664 2.65%
2014-12-03 0 1.890 1.890 1.900 1.860 1.910 4,788,120 9,056,428 1.8914 1.436 1.436 1.444 1.413 1.451 6,302,327 1.4370 0.53%
2014-12-02 0 1.880 1.870 1.900 1.870 1.900 3,127,000 5,901,400 1.8872 1.428 1.421 1.444 1.421 1.444 4,115,890 1.4338 0.53%
2014-12-01 0 1.870 1.860 1.890 1.850 2.000 8,319,000 15,973,240 1.9201 1.421 1.413 1.436 1.406 1.519 10,949,821 1.4588 -6.50%
2014-11-28 0 2.000 1.990 2.000 1.940 2.040 2,381,500 4,753,845 1.9962 1.519 1.512 1.519 1.474 1.550 3,134,631 1.5166 0.00%
2014-11-27 0 2.000 1.980 2.000 1.930 2.060 3,968,000 7,896,870 1.9901 1.519 1.504 1.519 1.466 1.565 5,222,850 1.5120 -1.96%
2014-11-26 0 2.040 2.030 2.040 2.020 2.070 2,458,000 5,026,885 2.0451 1.550 1.542 1.550 1.535 1.573 3,235,324 1.5538 -0.97%
2014-11-25 0 2.060 2.060 2.070 2.030 2.080 4,152,500 8,535,665 2.0555 1.565 1.565 1.573 1.542 1.580 5,465,697 1.5617 0.00%
2014-11-24 0 2.060 2.060 2.070 2.030 2.130 5,747,000 11,925,230 2.0750 1.565 1.565 1.573 1.542 1.618 7,564,445 1.5765 -0.48%
2014-11-21 0 2.070 2.070 2.080 2.040 2.090 2,445,000 5,073,510 2.0751 1.573 1.573 1.580 1.550 1.588 3,218,213 1.5765 0.00%
2014-11-20 0 2.070 2.060 2.070 2.050 2.090 5,276,000 10,884,660 2.0631 1.573 1.565 1.573 1.557 1.588 6,944,495 1.5674 0.00%
2014-11-19 0 2.070 2.060 2.070 2.020 2.070 9,912,000 20,350,920 2.0532 1.573 1.565 1.573 1.535 1.573 13,046,595 1.5599 1.47%
2014-11-18 0 2.040 2.040 2.050 2.020 2.090 6,478,000 13,241,965 2.0441 1.550 1.550 1.557 1.535 1.588 8,526,619 1.5530 0.00%
2014-11-17 0 2.040 2.040 2.050 2.030 2.140 6,730,500 13,771,820 2.0462 1.550 1.550 1.557 1.542 1.626 8,858,970 1.5546 -0.49%
2014-11-14 0 2.050 2.030 2.060 1.980 2.130 5,251,000 10,696,320 2.0370 1.557 1.542 1.565 1.504 1.618 6,911,589 1.5476 -0.97%
2014-11-13 0 2.070 2.060 2.080 2.040 2.090 11,358,000 23,532,810 2.0719 1.573 1.565 1.580 1.550 1.588 14,949,882 1.5741 -0.48%
2014-11-12 0 2.080 2.080 2.090 2.060 2.130 16,563,000 34,797,960 2.1009 1.580 1.580 1.588 1.565 1.618 21,800,924 1.5962 1.46%
2014-11-11 0 2.050 2.040 2.050 1.890 2.060 23,137,000 46,745,000 2.0204 1.557 1.550 1.557 1.436 1.565 30,453,902 1.5349 4.06%
2014-11-10 0 1.970 1.960 1.970 1.790 1.980 20,839,000 40,111,500 1.9248 1.497 1.489 1.497 1.360 1.504 27,429,176 1.4624 5.91%
2014-11-07 0 1.860 1.860 1.870 1.820 1.910 5,683,000 10,634,235 1.8712 1.413 1.413 1.421 1.383 1.451 7,480,206 1.4217 0.00%
2014-11-06 0 1.860 1.860 1.870 1.840 1.900 3,028,500 5,656,835 1.8679 1.413 1.413 1.421 1.398 1.444 3,986,240 1.4191 -1.06%
2014-11-05 0 1.880 1.870 1.880 1.830 1.880 4,077,500 7,600,540 1.8640 1.428 1.421 1.428 1.390 1.428 5,366,979 1.4162 0.00%
2014-11-04 0 1.880 1.880 1.890 1.760 1.920 15,211,000 28,378,625 1.8657 1.428 1.428 1.436 1.337 1.459 20,021,364 1.4174 6.21%
2014-11-03 0 1.770 1.760 1.770 1.700 1.800 6,045,000 10,671,650 1.7654 1.345 1.337 1.345 1.292 1.368 7,956,686 1.3412 2.91%
2014-10-31 0 1.720 1.710 1.720 1.620 1.720 6,621,400 11,041,701 1.6676 1.307 1.299 1.307 1.231 1.307 8,715,368 1.2669 4.88%
2014-10-30 0 1.640 1.630 1.640 1.620 1.650 335,300 547,542 1.6330 1.246 1.238 1.246 1.231 1.254 441,336 1.2406 0.61%
2014-10-29 0 1.630 1.630 1.640 1.590 1.640 4,660,000 7,561,147 1.6226 1.238 1.238 1.246 1.208 1.246 6,133,690 1.2327 1.87%
2014-10-28 0 1.600 1.600 1.610 1.600 1.650 739,500 1,187,230 1.6054 1.216 1.216 1.223 1.216 1.254 973,361 1.2197 0.00%
2014-10-27 0 1.600 1.600 1.610 1.590 1.660 1,600,900 2,576,809 1.6096 1.216 1.216 1.223 1.208 1.261 2,107,173 1.2229 -2.44%
2014-10-24 0 1.640 1.620 1.640 1.630 1.660 1,832,000 3,001,180 1.6382 1.246 1.231 1.246 1.238 1.261 2,411,356 1.2446 0.61%
2014-10-23 0 1.630 1.620 1.630 1.620 1.650 653,000 1,065,480 1.6317 1.238 1.231 1.238 1.231 1.254 859,506 1.2396 0.00%
2014-10-22 0 1.630 1.620 1.630 1.610 1.670 1,423,500 2,313,230 1.6250 1.238 1.231 1.238 1.223 1.269 1,873,671 1.2346 0.00%
2014-10-21 0 1.630 1.610 1.630 1.610 1.710 3,117,000 5,104,570 1.6377 1.238 1.223 1.238 1.223 1.299 4,102,728 1.2442 -2.98%
2014-10-20 0 1.680 1.670 1.680 1.520 1.800 9,005,000 14,979,978 1.6635 1.276 1.269 1.276 1.155 1.368 11,852,763 1.2638 -4.55%
2014-10-17 0 1.760 1.750 1.760 1.740 1.780 1,119,000 1,963,565 1.7547 1.337 1.330 1.337 1.322 1.352 1,472,875 1.3332 0.00%
2014-10-16 0 1.760 1.760 1.770 1.730 1.780 1,359,000 2,398,860 1.7652 1.337 1.337 1.345 1.314 1.352 1,788,773 1.3411 0.00%
2014-10-15 0 1.760 1.760 1.770 1.750 1.790 684,000 1,206,550 1.7640 1.337 1.337 1.345 1.330 1.360 900,310 1.3401 -1.12%
2014-10-14 0 1.780 1.770 1.780 1.750 1.830 3,046,500 5,410,700 1.7760 1.352 1.345 1.352 1.330 1.390 4,009,933 1.3493 1.14%
2014-10-13 0 1.760 1.740 1.760 1.710 1.770 1,529,034 2,682,699 1.7545 1.337 1.322 1.337 1.299 1.345 2,012,579 1.3330 1.15%
2014-10-10 0 1.740 1.740 1.750 1.710 1.770 1,806,500 3,134,240 1.7350 1.322 1.322 1.330 1.299 1.345 2,377,792 1.3181 -0.57%
2014-10-09 0 1.750 1.750 1.760 1.750 1.780 749,000 1,316,960 1.7583 1.330 1.330 1.337 1.330 1.352 985,866 1.3358 -1.13%
2014-10-08 0 1.770 1.770 1.780 1.730 1.780 2,929,000 5,149,720 1.7582 1.345 1.345 1.352 1.314 1.352 3,855,274 1.3358 2.31%
2014-10-07 0 1.730 1.730 1.740 1.730 1.760 393,000 684,510 1.7418 1.314 1.314 1.322 1.314 1.337 517,283 1.3233 -0.57%
2014-10-06 0 1.740 1.730 1.740 1.700 1.740 544,000 937,390 1.7231 1.322 1.314 1.322 1.292 1.322 716,036 1.3091 2.35%
2014-10-03 0 1.700 1.700 1.710 1.700 1.770 2,574,500 4,401,455 1.7096 1.292 1.292 1.299 1.292 1.345 3,388,666 1.2989 -1.73%
2014-09-30 0 1.730 1.710 1.730 1.700 1.780 2,456,000 4,217,600 1.7173 1.314 1.299 1.314 1.292 1.352 3,232,691 1.3047 -1.14%
2014-09-29 0 1.750 1.750 1.760 1.710 1.800 2,962,500 5,148,315 1.7378 1.330 1.330 1.337 1.299 1.368 3,899,368 1.3203 -2.78%
2014-09-26 0 1.800 1.800 1.810 1.800 1.830 1,608,500 2,918,985 1.8147 1.368 1.368 1.375 1.368 1.390 2,117,176 1.3787 -1.64%
2014-09-25 0 1.830 1.830 1.840 1.820 1.880 6,337,500 11,740,005 1.8525 1.390 1.390 1.398 1.383 1.428 8,341,687 1.4074 -1.08%
2014-09-24 0 1.850 1.840 1.850 1.810 1.850 6,109,500 11,245,675 1.8407 1.406 1.398 1.406 1.375 1.406 8,041,583 1.3984 1.65%
2014-09-23 0 1.820 1.810 1.820 1.730 1.830 5,265,450 9,446,487 1.7941 1.383 1.375 1.383 1.314 1.390 6,930,609 1.3630 4.60%
2014-09-22 0 1.740 1.730 1.740 1.730 1.760 1,826,000 3,176,240 1.7395 1.322 1.314 1.322 1.314 1.337 2,403,459 1.3215 -2.25%
2014-09-19 0 1.780 1.760 1.780 1.730 1.790 6,533,500 11,395,260 1.7441 1.352 1.337 1.352 1.314 1.360 8,599,670 1.3251 2.89%
2014-09-18 0 1.730 1.730 1.740 1.730 1.770 1,341,000 2,344,610 1.7484 1.314 1.314 1.322 1.314 1.345 1,765,081 1.3283 -1.70%
2014-09-17 0 1.760 1.740 1.770 1.730 1.770 2,494,500 4,396,545 1.7625 1.337 1.322 1.345 1.314 1.345 3,283,367 1.3390 0.57%
2014-09-16 0 1.750 1.740 1.750 1.740 1.770 1,011,500 1,778,340 1.7581 1.330 1.322 1.330 1.322 1.345 1,331,379 1.3357 -1.69%
2014-09-15 0 1.780 1.780 1.790 1.760 1.790 1,905,000 3,383,690 1.7762 1.352 1.352 1.360 1.337 1.360 2,507,442 1.3495 0.56%
2014-09-12 0 1.770 1.770 1.780 1.760 1.790 1,305,000 2,317,480 1.7758 1.345 1.345 1.352 1.337 1.360 1,717,696 1.3492 -1.12%
2014-09-11 0 1.790 1.780 1.790 1.730 1.800 3,574,000 6,360,320 1.7796 1.360 1.352 1.360 1.314 1.368 4,704,251 1.3520 1.13%
2014-09-10 0 1.770 1.770 1.780 1.710 1.800 7,694,000 13,494,360 1.7539 1.345 1.345 1.352 1.299 1.368 10,127,169 1.3325 -1.67%
2014-09-08 0 1.800 1.780 1.800 1.750 1.810 763,000 1,363,910 1.7876 1.368 1.352 1.368 1.330 1.375 1,004,293 1.3581 0.56%
2014-09-05 0 1.790 1.780 1.790 1.780 1.850 11,340,000 20,447,035 1.8031 1.360 1.352 1.360 1.352 1.406 14,926,189 1.3699 -1.65%
2014-09-04 0 1.820 1.810 1.820 1.740 1.830 9,936,918 17,664,415 1.7777 1.383 1.375 1.383 1.322 1.390 13,079,393 1.3506 5.20%
2014-09-03 0 1.730 1.730 1.740 1.690 1.750 4,377,000 7,531,305 1.7207 1.314 1.314 1.322 1.284 1.330 5,761,193 1.3072 1.76%
2014-09-02 0 1.700 1.690 1.700 1.680 1.710 1,675,000 2,845,490 1.6988 1.292 1.284 1.292 1.276 1.299 2,204,706 1.2906 0.00%
2014-09-01 0 1.700 1.690 1.700 1.680 1.730 1,574,500 2,667,680 1.6943 1.292 1.284 1.292 1.276 1.314 2,072,424 1.2872 0.59%
2014-08-29 0 1.690 1.680 1.690 1.670 1.720 2,571,000 4,324,000 1.6818 1.284 1.276 1.284 1.269 1.307 3,384,059 1.2778 0.00%
2014-08-28 0 1.690 1.680 1.700 1.680 1.740 4,088,500 6,945,170 1.6987 1.284 1.276 1.292 1.276 1.322 5,381,457 1.2906 -2.87%
2014-08-27 0 1.740 1.720 1.740 1.710 1.780 3,263,000 5,657,070 1.7337 1.322 1.307 1.322 1.299 1.352 4,294,899 1.3172 -1.14%
2014-08-26 0 1.760 1.750 1.760 1.750 1.780 2,541,000 4,469,440 1.7589 1.337 1.330 1.337 1.330 1.352 3,344,572 1.3363 0.00%
2014-08-25 0 1.760 1.760 1.770 1.710 1.800 4,892,585 8,586,394 1.7550 1.337 1.337 1.345 1.299 1.368 6,439,828 1.3333 1.15%
2014-08-22 0 1.740 1.730 1.740 1.690 1.770 7,127,000 12,342,380 1.7318 1.322 1.314 1.322 1.284 1.345 9,380,860 1.3157 1.75%
2014-08-21 0 1.710 1.700 1.710 1.700 1.810 6,776,000 11,725,880 1.7305 1.299 1.292 1.299 1.292 1.375 8,918,859 1.3147 -2.84%
2014-08-20 0 1.760 1.750 1.760 1.750 1.790 3,293,000 5,794,672 1.7597 1.337 1.330 1.337 1.330 1.360 4,334,386 1.3369 0.00%
2014-08-19 0 1.760 1.760 1.770 1.750 1.810 4,637,000 8,201,910 1.7688 1.337 1.337 1.345 1.330 1.375 6,103,416 1.3438 -1.68%
2014-08-18 0 1.790 1.790 1.800 1.770 1.830 3,615,500 6,510,705 1.8008 1.360 1.360 1.368 1.345 1.390 4,758,875 1.3681 -2.72%
2014-08-15 0 1.840 1.830 1.840 1.820 1.850 4,196,039 7,674,281 1.8289 1.398 1.390 1.398 1.383 1.406 5,523,005 1.3895 1.10%
2014-08-14 0 1.820 1.820 1.830 1.820 1.890 5,084,500 9,451,195 1.8588 1.383 1.383 1.390 1.383 1.436 6,692,435 1.4122 -2.15%
2014-08-13 0 1.860 1.850 1.860 1.820 1.860 4,871,000 8,975,480 1.8426 1.413 1.406 1.413 1.383 1.413 6,411,417 1.3999 1.09%
2014-08-12 0 1.840 1.830 1.840 1.830 1.860 2,592,000 4,769,730 1.8402 1.398 1.390 1.398 1.390 1.413 3,411,700 1.3981 0.55%
2014-08-11 0 1.830 1.830 1.840 1.820 1.880 2,792,500 5,127,175 1.8361 1.390 1.390 1.398 1.383 1.428 3,675,607 1.3949 -1.08%
2014-08-08 0 1.850 1.840 1.850 1.820 1.890 5,992,500 11,081,845 1.8493 1.406 1.398 1.406 1.383 1.436 7,887,583 1.4050 -2.12%
2014-08-07 0 1.890 1.890 1.900 1.830 1.910 10,738,000 20,180,765 1.8794 1.436 1.436 1.444 1.390 1.451 14,133,811 1.4278 2.72%
2014-08-06 0 1.840 1.830 1.840 1.800 1.840 4,305,264 7,852,317 1.8239 1.398 1.390 1.398 1.368 1.398 5,666,771 1.3857 1.10%
2014-08-05 0 1.820 1.810 1.820 1.810 1.860 3,351,000 6,125,420 1.8279 1.383 1.375 1.383 1.375 1.413 4,410,728 1.3888 -0.55%
2014-08-04 0 1.830 1.820 1.830 1.780 1.850 4,370,500 7,951,985 1.8195 1.390 1.383 1.390 1.352 1.406 5,752,638 1.3823 2.23%
2014-08-01 0 1.790 1.780 1.790 1.770 1.810 6,256,500 11,219,045 1.7932 1.360 1.352 1.360 1.345 1.375 8,235,071 1.3623 -2.19%
2014-07-31 0 1.830 1.820 1.830 1.820 1.870 4,659,000 8,527,234 1.8303 1.390 1.383 1.390 1.383 1.421 6,132,374 1.3905 -2.14%
2014-07-30 0 1.870 1.850 1.870 1.830 1.910 18,878,000 35,419,770 1.8762 1.421 1.406 1.421 1.390 1.451 24,848,025 1.4255 1.08%
2014-07-29 0 1.850 1.830 1.840 1.750 1.920 32,251,000 59,031,910 1.8304 1.406 1.390 1.398 1.330 1.459 42,450,135 1.3906 8.19%
2014-07-28 0 1.710 1.700 1.710 1.680 1.730 8,165,000 13,887,835 1.7009 1.299 1.292 1.299 1.276 1.314 10,747,120 1.2922 1.18%
2014-07-25 0 1.690 1.680 1.690 1.680 1.700 4,054,000 6,821,030 1.6825 1.284 1.276 1.284 1.276 1.292 5,336,047 1.2783 1.20%
2014-07-24 0 1.670 1.680 1.690 1.670 1.730 3,737,000 6,311,780 1.6890 1.269 1.276 1.284 1.269 1.314 4,918,798 1.2832 -1.76%
2014-07-23 0 1.700 1.690 1.700 1.650 1.700 3,401,000 5,731,840 1.6853 1.292 1.284 1.292 1.254 1.292 4,476,541 1.2804 0.00%
2014-07-22 0 1.700 1.690 1.700 1.680 1.710 4,614,000 7,833,390 1.6977 1.292 1.284 1.292 1.276 1.299 6,073,143 1.2898 0.59%
2014-07-21 0 1.690 1.690 1.700 1.680 1.730 1,770,000 3,002,810 1.6965 1.284 1.284 1.292 1.276 1.314 2,329,749 1.2889 -0.59%
2014-07-18 0 1.700 1.690 1.700 1.690 1.730 734,000 1,246,910 1.6988 1.292 1.284 1.292 1.284 1.314 966,122 1.2906 -0.58%
2014-07-17 0 1.710 1.710 1.720 1.710 1.740 1,121,000 1,934,310 1.7255 1.299 1.299 1.307 1.299 1.322 1,475,508 1.3109 0.59%
2014-07-16 0 1.700 1.700 1.710 1.670 1.730 1,301,000 2,214,355 1.7020 1.292 1.292 1.299 1.269 1.314 1,712,431 1.2931 0.59%
2014-07-15 0 1.690 1.680 1.690 1.680 1.720 991,500 1,670,295 1.6846 1.284 1.276 1.284 1.276 1.307 1,305,054 1.2799 0.00%
2014-07-14 0 1.690 1.690 1.700 1.690 1.730 1,247,000 2,118,190 1.6986 1.284 1.284 1.292 1.284 1.314 1,641,354 1.2905 -0.59%
2014-07-11 0 1.700 1.700 1.710 1.690 1.740 2,209,000 3,759,760 1.7020 1.292 1.292 1.299 1.284 1.322 2,907,580 1.2931 -1.16%
2014-07-10 0 1.720 1.710 1.720 1.700 1.750 1,410,000 2,428,260 1.7222 1.307 1.299 1.307 1.292 1.330 1,855,902 1.3084 -0.58%
2014-07-09 0 1.730 1.720 1.730 1.660 1.760 3,799,000 6,512,887 1.7144 1.314 1.307 1.314 1.261 1.337 5,000,405 1.3025 -2.26%
2014-07-08 0 1.770 1.760 1.770 1.750 1.790 606,000 1,070,170 1.7660 1.345 1.337 1.345 1.330 1.360 797,643 1.3417 0.00%
2014-07-07 0 1.770 1.770 1.780 1.760 1.780 1,449,500 2,573,621 1.7755 1.345 1.345 1.352 1.337 1.352 1,907,893 1.3489 0.57%
2014-07-04 0 1.760 1.750 1.760 1.710 1.770 1,809,000 3,150,970 1.7418 1.337 1.330 1.337 1.299 1.345 2,381,083 1.3233 1.15%
2014-07-03 0 1.740 1.740 1.750 1.720 1.760 1,043,500 1,818,355 1.7426 1.322 1.322 1.330 1.307 1.337 1,373,499 1.3239 1.16%
2014-07-02 0 1.720 1.710 1.720 1.710 1.730 1,081,732 1,859,619 1.7191 1.307 1.299 1.307 1.299 1.314 1,423,822 1.3061 0.00%
2014-06-30 0 1.720 1.710 1.720 1.680 1.720 733,500 1,251,305 1.7059 1.307 1.299 1.307 1.276 1.307 965,464 1.2961 1.78%
2014-06-27 0 1.690 1.690 1.700 1.680 1.740 1,366,500 2,326,835 1.7028 1.284 1.284 1.292 1.276 1.322 1,798,645 1.2937 -1.17%
2014-06-26 0 1.710 1.700 1.710 1.700 1.750 645,000 1,113,780 1.7268 1.299 1.292 1.299 1.292 1.330 848,976 1.3119 -1.16%
2014-06-25 0 1.730 1.730 1.740 1.710 1.760 1,248,000 2,167,380 1.7367 1.314 1.314 1.322 1.299 1.337 1,642,671 1.3194 -1.70%
2014-06-24 0 1.760 1.750 1.760 1.730 1.790 1,236,000 2,163,590 1.7505 1.337 1.330 1.337 1.314 1.360 1,626,876 1.3299 -1.12%
2014-06-23 0 1.780 1.760 1.780 1.760 1.790 1,332,757 2,360,459 1.7711 1.352 1.337 1.352 1.337 1.360 1,754,231 1.3456 -0.56%
2014-06-20 0 1.790 1.790 1.800 1.680 1.800 1,788,000 3,171,970 1.7740 1.360 1.360 1.368 1.276 1.368 2,353,442 1.3478 1.70%
2014-06-19 0 1.760 1.740 1.760 1.740 1.800 1,573,400 2,763,864 1.7566 1.337 1.322 1.337 1.322 1.368 2,070,976 1.3346 -1.12%
2014-06-18 0 1.780 1.770 1.780 1.760 1.790 1,731,400 3,072,156 1.7744 1.352 1.345 1.352 1.337 1.360 2,278,942 1.3481 -0.56%
2014-06-17 0 1.790 1.780 1.790 1.770 1.800 1,782,757 3,167,540 1.7768 1.360 1.352 1.360 1.345 1.368 2,346,540 1.3499 0.56%
2014-06-16 0 1.780 1.770 1.780 1.770 1.820 677,000 1,205,307 1.7804 1.352 1.345 1.352 1.345 1.383 891,096 1.3526 -0.56%
2014-06-13 0 1.790 1.770 1.790 1.750 1.800 2,248,000 3,983,937 1.7722 1.360 1.345 1.360 1.330 1.368 2,958,913 1.3464 -0.56%
2014-06-12 0 1.800 1.780 1.800 1.760 1.800 575,500 1,030,070 1.7899 1.368 1.352 1.368 1.337 1.368 757,498 1.3598 0.00%
2014-06-11 0 1.800 1.790 1.800 1.780 1.810 1,993,400 3,586,876 1.7994 1.368 1.360 1.368 1.352 1.375 2,623,798 1.3671 1.12%
2014-06-10 0 1.780 1.770 1.780 1.760 1.810 1,625,900 2,889,774 1.7773 1.352 1.345 1.352 1.337 1.375 2,140,079 1.3503 1.14%
2014-06-09 0 1.760 1.750 1.760 1.740 1.770 1,194,000 2,101,730 1.7602 1.337 1.330 1.337 1.322 1.345 1,571,593 1.3373 0.57%
2014-06-06 0 1.750 1.740 1.750 1.740 1.770 713,500 1,248,175 1.7494 1.330 1.322 1.330 1.322 1.345 939,139 1.3291 0.00%
2014-06-05 0 1.750 1.740 1.750 1.740 1.750 535,000 934,330 1.7464 1.330 1.322 1.330 1.322 1.330 704,190 1.3268 0.00%
2014-06-04 0 1.750 1.750 1.760 1.750 1.770 1,297,000 2,276,560 1.7553 1.330 1.330 1.337 1.330 1.345 1,707,166 1.3335 -1.13%
2014-06-03 0 1.770 1.760 1.770 1.760 1.780 1,496,000 2,642,940 1.7667 1.345 1.337 1.345 1.337 1.352 1,969,099 1.3422 1.14%
2014-05-30 0 1.750 1.740 1.750 1.740 1.770 697,500 1,223,095 1.7535 1.330 1.322 1.330 1.322 1.345 918,079 1.3322 0.00%
2014-05-29 0 1.750 1.740 1.750 1.740 1.780 1,811,000 3,179,090 1.7554 1.330 1.322 1.330 1.322 1.352 2,383,715 1.3337 -1.13%
2014-05-28 0 1.770 1.750 1.770 1.740 1.780 658,000 1,158,180 1.7602 1.345 1.330 1.345 1.322 1.352 866,088 1.3373 0.57%
2014-05-27 0 1.760 1.750 1.760 1.760 1.780 1,130,000 1,993,240 1.7639 1.337 1.330 1.337 1.337 1.352 1,487,354 1.3401 0.00%
2014-05-26 0 1.760 1.750 1.760 1.750 1.780 1,806,500 3,185,930 1.7636 1.337 1.330 1.337 1.330 1.352 2,377,792 1.3399 1.15%
2014-05-23 0 1.740 1.740 1.760 1.700 1.770 325,000 565,650 1.7405 1.322 1.322 1.337 1.292 1.345 427,779 1.3223 -0.57%
2014-05-22 0 1.750 1.740 1.750 1.720 1.780 1,118,000 1,954,230 1.7480 1.330 1.322 1.330 1.307 1.352 1,471,559 1.3280 0.00%
2014-05-21 0 1.750 1.740 1.750 1.740 1.780 1,093,000 1,929,090 1.7649 1.330 1.322 1.330 1.322 1.352 1,438,653 1.3409 -0.57%
2014-05-20 0 1.760 1.750 1.760 1.750 1.790 808,000 1,421,540 1.7593 1.337 1.330 1.337 1.330 1.360 1,063,524 1.3366 -1.12%
2014-05-19 0 1.780 1.770 1.780 1.740 1.800 524,000 931,350 1.7774 1.352 1.345 1.352 1.322 1.368 689,711 1.3503 1.14%
2014-05-16 0 1.760 1.750 1.760 1.740 1.810 1,700,000 2,993,330 1.7608 1.337 1.330 1.337 1.322 1.375 2,237,612 1.3377 -1.12%
2014-05-15 0 1.780 1.780 1.790 1.750 1.810 1,260,000 2,243,850 1.7808 1.352 1.352 1.360 1.330 1.375 1,658,465 1.3530 -1.66%
2014-05-14 0 1.810 1.800 1.810 1.780 1.830 1,467,000 2,640,000 1.7996 1.375 1.368 1.375 1.352 1.390 1,930,928 1.3672 0.56%
2014-05-13 0 1.800 1.790 1.800 1.760 1.810 605,000 1,083,430 1.7908 1.368 1.360 1.368 1.337 1.375 796,327 1.3605 1.12%
2014-05-12 0 1.780 1.770 1.780 1.760 1.820 3,975,000 7,135,015 1.7950 1.352 1.345 1.352 1.337 1.383 5,232,064 1.3637 0.00%
2014-05-09 0 1.780 1.770 1.780 1.770 1.820 936,400 1,671,504 1.7850 1.352 1.345 1.352 1.345 1.383 1,232,529 1.3562 -1.66%
2014-05-08 0 1.810 1.800 1.810 1.800 1.870 844,000 1,542,020 1.8270 1.375 1.368 1.375 1.368 1.421 1,110,909 1.3881 -1.63%
2014-05-07 0 1.840 1.830 1.850 1.810 1.880 623,500 1,149,195 1.8431 1.398 1.390 1.406 1.375 1.428 820,677 1.4003 0.00%
2014-05-05 0 1.840 1.820 1.840 1.790 1.850 49,000 90,490 1.8467 1.398 1.383 1.398 1.360 1.406 64,496 1.4030 -0.54%
2014-05-02 0 1.850 1.840 1.850 1.840 1.860 1,159,500 2,140,560 1.8461 1.406 1.398 1.406 1.398 1.413 1,526,183 1.4026 2.78%
2014-04-30 0 1.800 1.780 1.800 1.780 1.860 896,100 1,615,922 1.8033 1.368 1.352 1.368 1.352 1.413 1,179,485 1.3700 -0.55%
2014-04-29 0 1.810 1.800 1.810 1.790 1.880 2,764,500 4,989,947 1.8050 1.375 1.368 1.375 1.360 1.428 3,638,752 1.3713 -0.55%
2014-04-28 0 1.820 1.820 1.840 1.820 1.910 2,429,000 4,510,680 1.8570 1.383 1.383 1.398 1.383 1.451 3,197,153 1.4108 -4.71%
2014-04-25 0 1.910 1.900 1.910 1.880 1.950 1,741,000 3,337,030 1.9167 1.451 1.444 1.451 1.428 1.481 2,291,578 1.4562 -1.04%
2014-04-24 0 1.930 1.910 1.930 1.900 1.960 556,000 1,067,430 1.9198 1.466 1.451 1.466 1.444 1.489 731,831 1.4586 0.52%
2014-04-23 0 1.920 1.910 1.920 1.910 2.010 750,500 1,456,080 1.9401 1.459 1.451 1.459 1.451 1.527 987,840 1.4740 -2.04%
2014-04-22 0 1.960 1.940 1.960 1.910 1.970 1,621,700 3,150,869 1.9429 1.489 1.474 1.489 1.451 1.497 2,134,550 1.4761 0.00%
2014-04-17 0 1.960 1.950 1.960 1.940 2.010 2,537,000 5,029,235 1.9824 1.489 1.481 1.489 1.474 1.527 3,339,307 1.5061 -2.00%
2014-04-16 0 2.000 2.000 2.010 1.970 2.010 5,271,000 10,544,830 2.0005 1.519 1.519 1.527 1.497 1.527 6,937,914 1.5199 1.01%
2014-04-15 0 1.980 1.970 1.980 1.950 1.990 5,175,000 10,228,590 1.9765 1.504 1.497 1.504 1.481 1.512 6,811,555 1.5017 1.02%
2014-04-14 0 1.960 1.960 1.970 1.930 1.970 3,832,000 7,475,970 1.9509 1.489 1.489 1.497 1.466 1.497 5,043,841 1.4822 1.03%
2014-04-11 0 1.940 1.930 1.940 1.870 1.950 4,460,000 8,506,790 1.9074 1.474 1.466 1.474 1.421 1.481 5,870,441 1.4491 1.57%
2014-04-10 0 1.910 1.900 1.910 1.850 1.930 4,346,000 8,207,840 1.8886 1.451 1.444 1.451 1.406 1.466 5,720,390 1.4348 3.24%
2014-04-09 0 1.850 1.840 1.850 1.820 1.870 856,000 1,576,653 1.8419 1.406 1.398 1.406 1.383 1.421 1,126,704 1.3994 -1.60%
2014-04-08 0 1.880 1.870 1.880 1.780 1.880 2,197,000 4,031,150 1.8348 1.428 1.421 1.428 1.352 1.428 2,891,785 1.3940 5.03%
2014-04-07 0 1.790 1.780 1.790 1.780 1.890 1,619,000 2,954,830 1.8251 1.360 1.352 1.360 1.352 1.436 2,130,997 1.3866 -4.79%
2014-04-04 0 1.880 1.850 1.880 1.830 1.890 4,041,000 7,540,985 1.8661 1.428 1.406 1.428 1.390 1.436 5,318,936 1.4178 0.00%
2014-04-03 0 1.880 1.870 1.880 1.810 1.920 4,030,500 7,535,833 1.8697 1.428 1.421 1.428 1.375 1.459 5,305,115 1.4205 3.87%
2014-04-02 0 1.810 1.800 1.830 1.780 1.830 3,626,000 6,550,218 1.8065 1.375 1.368 1.390 1.352 1.390 4,772,695 1.3724 2.26%
2014-04-01 0 1.770 1.760 1.780 1.730 1.800 3,586,000 6,308,085 1.7591 1.345 1.337 1.352 1.314 1.368 4,720,045 1.3364 1.72%
2014-03-31 0 1.740 1.730 1.740 1.700 1.850 3,808,000 6,592,950 1.7313 1.322 1.314 1.322 1.292 1.406 5,012,251 1.3154 -3.33%
2014-03-28 0 1.800 1.770 1.810 1.670 1.810 6,041,000 10,594,895 1.7538 1.368 1.345 1.375 1.269 1.375 7,951,421 1.3325 2.27%
2014-03-27 0 1.760 1.760 1.780 1.740 1.900 6,201,500 11,096,048 1.7893 1.337 1.337 1.352 1.322 1.444 8,162,678 1.3594 -6.38%
2014-03-26 0 1.880 1.880 1.890 1.880 1.940 5,952,000 11,305,420 1.8994 1.428 1.428 1.436 1.428 1.474 7,834,275 1.4431 -3.09%
2014-03-25 0 1.940 1.930 1.940 1.890 2.080 9,362,000 18,036,690 1.9266 1.474 1.466 1.474 1.436 1.580 12,322,662 1.4637 -5.37%
2014-03-24 0 2.050 2.050 2.070 1.980 2.070 1,956,500 3,996,900 2.0429 1.557 1.557 1.573 1.504 1.573 2,575,228 1.5521 0.99%
2014-03-21 0 2.030 2.000 2.040 1.920 2.040 3,411,000 6,720,240 1.9702 1.542 1.519 1.550 1.459 1.550 4,489,703 1.4968 2.53%
2014-03-20 0 1.980 1.950 1.980 1.950 1.980 944,500 1,849,750 1.9584 1.504 1.481 1.504 1.481 1.504 1,243,191 1.4879 0.00%
2014-03-19 0 1.980 1.970 1.980 1.960 2.010 1,151,500 2,273,265 1.9742 1.504 1.497 1.504 1.489 1.527 1,515,653 1.4999 -0.50%
2014-03-18 0 1.990 1.970 1.990 1.930 1.990 1,765,000 3,447,600 1.9533 1.512 1.497 1.512 1.466 1.512 2,323,168 1.4840 2.58%
2014-03-17 0 1.940 1.940 1.970 1.920 2.040 2,484,500 4,831,458 1.9446 1.474 1.474 1.497 1.459 1.550 3,270,204 1.4774 -2.51%
2014-03-14 0 1.990 1.990 2.000 1.960 2.030 1,454,000 2,883,830 1.9834 1.512 1.512 1.519 1.489 1.542 1,913,817 1.5068 -1.49%
2014-03-13 0 2.020 2.010 2.020 2.000 2.080 1,577,000 3,208,930 2.0348 1.535 1.527 1.535 1.519 1.580 2,075,714 1.5459 -0.49%
2014-03-12 0 2.030 2.010 2.030 1.990 2.100 4,513,000 9,205,040 2.0397 1.542 1.527 1.542 1.512 1.595 5,940,202 1.5496 -0.98%
2014-03-11 0 2.050 2.050 2.060 2.000 2.060 1,537,000 3,141,040 2.0436 1.557 1.557 1.565 1.519 1.565 2,023,065 1.5526 2.50%
2014-03-10 0 2.000 2.000 2.010 2.000 2.100 2,399,000 4,928,240 2.0543 1.519 1.519 1.527 1.519 1.595 3,157,666 1.5607 -4.31%
2014-03-07 0 2.090 2.060 2.090 2.060 2.120 1,213,000 2,535,740 2.0905 1.588 1.565 1.588 1.565 1.611 1,596,602 1.5882 0.97%
2014-03-06 0 2.070 2.070 2.080 2.060 2.110 662,000 1,379,665 2.0841 1.573 1.573 1.580 1.565 1.603 871,353 1.5834 -1.90%
2014-03-05 0 2.110 2.100 2.110 2.100 2.140 433,000 912,200 2.1067 1.603 1.595 1.603 1.595 1.626 569,933 1.6005 0.96%
2014-03-04 0 2.090 2.080 2.100 2.080 2.120 1,044,500 2,195,500 2.1020 1.588 1.580 1.595 1.580 1.611 1,374,815 1.5969 -2.34%
2014-03-03 0 2.140 2.130 2.140 2.090 2.160 1,973,000 4,195,750 2.1266 1.626 1.618 1.626 1.588 1.641 2,596,946 1.6156 -0.47%
2014-02-28 0 2.150 2.120 2.150 2.080 2.150 2,719,000 5,720,795 2.1040 1.633 1.611 1.633 1.580 1.633 3,578,863 1.5985 2.38%
2014-02-27 0 2.100 2.090 2.110 2.030 2.120 2,448,000 5,104,340 2.0851 1.595 1.588 1.603 1.542 1.611 3,222,162 1.5841 2.94%
2014-02-26 0 2.040 2.040 2.050 1.990 2.050 1,812,000 3,656,720 2.0181 1.550 1.550 1.557 1.512 1.557 2,385,031 1.5332 1.49%
2014-02-25 0 2.010 2.000 2.030 2.000 2.060 1,164,000 2,347,765 2.0170 1.527 1.519 1.542 1.519 1.565 1,532,106 1.5324 -1.95%
2014-02-24 0 2.050 2.040 2.050 2.030 2.060 959,000 1,963,725 2.0477 1.557 1.550 1.557 1.542 1.565 1,262,277 1.5557 0.49%
2014-02-21 0 2.040 2.040 2.050 2.030 2.070 1,723,500 3,541,891 2.0551 1.550 1.550 1.557 1.542 1.573 2,268,544 1.5613 -1.92%
2014-02-20 0 2.080 2.060 2.080 2.050 2.120 1,790,000 3,709,215 2.0722 1.580 1.565 1.580 1.557 1.611 2,356,074 1.5743 -0.95%
2014-02-19 0 2.100 2.090 2.130 2.060 2.130 1,384,000 2,915,620 2.1067 1.595 1.588 1.618 1.565 1.618 1,821,680 1.6005 0.00%
2014-02-18 0 2.100 2.090 2.110 2.080 2.110 1,433,000 2,992,880 2.0885 1.595 1.588 1.603 1.580 1.603 1,886,175 1.5867 -0.47%
2014-02-17 0 2.110 2.080 2.110 2.070 2.180 2,868,500 6,040,785 2.1059 1.603 1.580 1.603 1.573 1.656 3,775,641 1.5999 0.48%
2014-02-14 0 2.100 2.100 2.110 2.090 2.220 3,545,000 7,602,830 2.1447 1.595 1.595 1.603 1.588 1.687 4,666,079 1.6294 -2.78%
2014-02-13 0 2.160 2.160 2.170 2.130 2.320 10,039,500 22,217,170 2.2130 1.641 1.641 1.649 1.618 1.763 13,214,416 1.6813 -2.26%
2014-02-12 0 2.210 2.190 2.210 2.090 2.210 3,912,000 8,435,731 2.1564 1.679 1.664 1.679 1.588 1.679 5,149,140 1.6383 6.76%
2014-02-11 0 2.070 2.050 2.070 2.040 2.080 1,204,000 2,470,225 2.0517 1.573 1.557 1.573 1.550 1.580 1,584,756 1.5587 1.47%
2014-02-10 0 2.040 2.030 2.040 2.000 2.040 1,584,000 3,209,440 2.0262 1.550 1.542 1.550 1.519 1.550 2,084,928 1.5394 1.49%
2014-02-07 0 2.010 2.010 2.020 1.990 2.050 2,371,637 4,758,538 2.0064 1.527 1.527 1.535 1.512 1.557 3,121,649 1.5244 1.01%
2014-02-06 0 1.990 1.980 1.990 1.960 1.990 1,286,500 2,544,490 1.9778 1.512 1.504 1.512 1.489 1.512 1,693,346 1.5026 0.00%
2014-02-05 0 1.990 1.970 1.990 1.960 2.010 1,337,000 2,655,160 1.9859 1.512 1.497 1.512 1.489 1.527 1,759,816 1.5088 -1.00%
2014-02-04 0 2.010 1.990 2.010 1.960 2.040 3,874,000 7,723,545 1.9937 1.527 1.512 1.527 1.489 1.550 5,099,123 1.5147 -0.50%
2014-01-30 0 2.020 2.030 2.050 1.980 2.060 911,000 1,840,695 2.0205 1.535 1.542 1.557 1.504 1.565 1,199,097 1.5351 -1.46%
2014-01-29 0 2.050 2.040 2.050 1.990 2.130 2,367,000 4,860,660 2.0535 1.557 1.550 1.557 1.512 1.618 3,115,546 1.5601 0.99%
2014-01-28 0 2.030 2.020 2.030 1.970 2.120 4,988,000 10,030,049 2.0108 1.542 1.535 1.542 1.497 1.611 6,565,417 1.5277 -0.98%
2014-01-27 0 2.050 2.050 2.060 2.020 2.140 5,777,000 12,014,830 2.0798 1.557 1.557 1.565 1.535 1.626 7,603,933 1.5801 -5.09%
2014-01-24 0 2.160 2.160 2.180 2.150 2.210 1,801,500 3,929,275 2.1811 1.641 1.641 1.656 1.633 1.679 2,371,211 1.6571 -1.37%
2014-01-23 0 2.190 2.170 2.190 2.170 2.240 3,632,000 7,928,380 2.1829 1.664 1.649 1.664 1.649 1.702 4,780,593 1.6585 -0.45%
2014-01-22 0 2.200 2.200 2.210 2.200 2.240 3,020,000 6,691,895 2.2159 1.671 1.671 1.679 1.671 1.702 3,975,052 1.6835 0.00%
2014-01-21 0 2.200 2.200 2.210 2.200 2.260 2,365,000 5,251,415 2.2205 1.671 1.671 1.679 1.671 1.717 3,112,913 1.6870 0.46%
2014-01-20 0 2.190 2.190 2.200 2.180 2.260 1,770,000 3,924,080 2.2170 1.664 1.664 1.671 1.656 1.717 2,329,749 1.6843 -3.52%
2014-01-17 0 2.270 2.260 2.270 2.240 2.300 1,209,000 2,737,550 2.2643 1.725 1.717 1.725 1.702 1.747 1,591,337 1.7203 0.44%
2014-01-16 0 2.260 2.260 2.270 2.240 2.310 1,898,500 4,318,385 2.2746 1.717 1.717 1.725 1.702 1.755 2,498,886 1.7281 -1.74%
2014-01-15 0 2.300 2.290 2.310 2.290 2.360 2,865,000 6,601,085 2.3040 1.747 1.740 1.755 1.740 1.793 3,771,035 1.7505 -1.71%
2014-01-14 0 2.340 2.330 2.340 2.320 2.370 1,404,000 3,280,430 2.3365 1.778 1.770 1.778 1.763 1.801 1,848,004 1.7751 -1.27%
2014-01-13 0 2.370 2.370 2.380 2.320 2.400 1,033,700 2,449,935 2.3701 1.801 1.801 1.808 1.763 1.823 1,360,600 1.8006 0.85%
2014-01-10 0 2.350 2.350 2.360 2.340 2.400 1,746,000 4,136,650 2.3692 1.785 1.785 1.793 1.778 1.823 2,298,159 1.8000 0.43%
2014-01-09 0 2.340 2.330 2.340 2.330 2.390 2,702,500 6,377,270 2.3598 1.778 1.770 1.778 1.770 1.816 3,557,145 1.7928 -2.50%
2014-01-08 0 2.400 2.390 2.400 2.360 2.430 1,339,420 3,204,143 2.3922 1.823 1.816 1.823 1.793 1.846 1,763,001 1.8174 -0.41%
2014-01-07 0 2.410 2.400 2.420 2.380 2.440 1,814,305 4,366,249 2.4066 1.831 1.823 1.839 1.808 1.854 2,388,065 1.8284 0.84%
2014-01-06 0 2.390 2.380 2.390 2.320 2.440 3,450,000 8,303,785 2.4069 1.816 1.808 1.816 1.763 1.854 4,541,036 1.8286 2.14%
2014-01-03 0 2.340 2.330 2.340 2.330 2.390 2,726,000 6,412,600 2.3524 1.778 1.770 1.778 1.770 1.816 3,588,077 1.7872 -2.50%
2014-01-02 0 2.400 2.380 2.400 2.360 2.440 2,575,500 6,161,910 2.3925 1.823 1.808 1.823 1.793 1.854 3,389,982 1.8177 -1.23%
2013-12-31 0 2.430 2.410 2.430 2.410 2.450 1,719,000 4,172,875 2.4275 1.846 1.831 1.846 1.831 1.861 2,262,621 1.8443 0.00%
2013-12-30 0 2.430 2.420 2.430 2.420 2.500 3,107,500 7,603,395 2.4468 1.846 1.839 1.846 1.839 1.899 4,090,223 1.8589 -0.41%
2013-12-27 0 2.440 2.430 2.440 2.370 2.450 3,561,500 8,596,055 2.4136 1.854 1.846 1.854 1.801 1.861 4,687,797 1.8337 1.67%
2013-12-24 0 2.400 2.390 2.400 2.360 2.410 849,171 2,023,450 2.3829 1.823 1.816 1.823 1.793 1.831 1,117,715 1.8103 0.84%
2013-12-23 0 2.380 2.360 2.390 2.330 2.420 5,188,000 12,344,040 2.3793 1.808 1.793 1.816 1.770 1.839 6,828,666 1.8077 0.00%
2013-12-20 0 2.380 2.380 2.400 2.360 2.430 4,149,500 9,879,260 2.3808 1.808 1.808 1.823 1.793 1.846 5,461,748 1.8088 0.00%
2013-12-19 0 2.380 2.380 2.420 2.370 2.510 4,614,500 11,279,615 2.4444 1.808 1.808 1.839 1.801 1.907 6,073,801 1.8571 -4.03%
2013-12-18 0 2.480 2.480 2.490 2.470 2.510 3,574,000 8,882,120 2.4852 1.884 1.884 1.892 1.877 1.907 4,704,251 1.8881 -0.80%
2013-12-17 0 2.500 2.480 2.500 2.470 2.530 5,105,243 12,732,915 2.4941 1.899 1.884 1.899 1.877 1.922 6,719,738 1.8949 3.31%
2013-12-16 0 2.420 2.420 2.450 2.410 2.510 5,242,000 12,775,995 2.4372 1.839 1.839 1.861 1.831 1.907 6,899,743 1.8517 -3.20%
2013-12-13 0 2.500 2.490 2.500 2.480 2.540 1,476,019 3,709,167 2.5130 1.899 1.892 1.899 1.884 1.930 1,942,799 1.9092 0.00%
2013-12-12 0 2.500 2.490 2.500 2.480 2.640 3,198,000 8,117,665 2.5384 1.899 1.892 1.899 1.884 2.006 4,209,343 1.9285 -1.19%
2013-12-11 0 2.530 2.520 2.540 2.510 2.630 3,231,500 8,239,140 2.5496 1.922 1.915 1.930 1.907 1.998 4,253,437 1.9371 -3.80%
2013-12-10 0 2.630 2.620 2.630 2.600 2.670 2,288,000 5,998,820 2.6219 1.998 1.991 1.998 1.975 2.029 3,011,563 1.9919 -0.75%
2013-12-09 0 2.650 2.640 2.650 2.620 2.720 3,601,500 9,596,850 2.6647 2.013 2.006 2.013 1.991 2.066 4,740,447 2.0245 -1.49%
2013-12-06 0 2.690 2.690 2.700 2.680 2.770 3,365,000 9,093,780 2.7025 2.044 2.044 2.051 2.036 2.104 4,429,156 2.0532 -1.47%
2013-12-05 0 2.730 2.720 2.730 2.650 2.730 3,560,500 9,627,740 2.7040 2.074 2.066 2.074 2.013 2.074 4,686,481 2.0544 1.49%
2013-12-04 0 2.690 2.680 2.710 2.620 2.740 8,613,000 23,112,065 2.6834 2.044 2.036 2.059 1.991 2.082 11,336,796 2.0387 -2.54%
2013-12-03 0 2.760 2.750 2.760 2.750 2.860 9,895,000 27,658,580 2.7952 2.097 2.089 2.097 2.089 2.173 13,024,219 2.1236 -1.78%
2013-12-02 0 2.810 2.800 2.810 2.740 2.810 9,533,000 26,522,650 2.7822 2.135 2.127 2.135 2.082 2.135 12,547,739 2.1137 1.81%
2013-11-29 0 2.760 2.750 2.780 2.710 2.790 8,113,000 22,351,700 2.7550 2.097 2.089 2.112 2.059 2.120 10,678,675 2.0931 2.22%
2013-11-28 0 2.700 2.690 2.700 2.670 2.740 5,260,000 14,238,670 2.7070 2.051 2.044 2.051 2.029 2.082 6,923,435 2.0566 1.50%
2013-11-27 0 2.660 2.660 2.670 2.660 2.740 8,873,000 23,886,820 2.6921 2.021 2.021 2.029 2.021 2.082 11,679,019 2.0453 -0.75%
2013-11-26 0 2.680 2.670 2.680 2.610 2.750 16,433,000 44,581,660 2.7129 2.036 2.029 2.036 1.983 2.089 21,629,812 2.0611 2.29%
2013-11-25 0 2.620 2.600 2.620 2.550 2.650 7,660,500 19,990,650 2.6096 1.991 1.975 1.991 1.937 2.013 10,083,075 1.9826 3.15%
2013-11-22 0 2.540 2.530 2.540 2.530 2.620 4,613,500 11,806,915 2.5592 1.930 1.922 1.930 1.922 1.991 6,072,485 1.9443 -1.17%
2013-11-21 0 2.570 2.550 2.560 2.520 2.720 20,810,002 54,770,105 2.6319 1.953 1.937 1.945 1.915 2.066 27,391,008 1.9996 -0.39%
2013-11-20 0 2.580 2.570 2.590 2.290 2.610 36,403,500 90,492,655 2.4858 1.960 1.953 1.968 1.740 1.983 47,915,832 1.8886 12.66%
2013-11-19 0 2.290 2.280 2.290 2.160 2.290 8,718,500 19,376,115 2.2224 1.740 1.732 1.740 1.641 1.740 11,475,660 1.6885 5.53%
2013-11-18 0 2.170 2.160 2.170 2.150 2.190 3,681,500 7,961,659 2.1626 1.649 1.641 1.649 1.633 1.664 4,845,747 1.6430 1.88%
2013-11-15 0 2.130 2.120 2.140 2.120 2.150 2,268,000 4,847,763 2.1375 1.618 1.611 1.626 1.611 1.633 2,985,238 1.6239 -0.47%
2013-11-14 0 2.140 2.120 2.160 2.110 2.170 3,121,000 6,668,105 2.1365 1.626 1.611 1.641 1.603 1.649 4,107,993 1.6232 1.42%
2013-11-13 0 2.110 2.100 2.120 2.100 2.180 2,922,000 6,213,405 2.1264 1.603 1.595 1.611 1.595 1.656 3,846,060 1.6155 -4.52%
2013-11-12 0 2.210 2.210 2.220 2.200 2.240 2,264,500 5,021,345 2.2174 1.679 1.679 1.687 1.671 1.702 2,980,631 1.6847 0.45%
2013-11-11 0 2.200 2.200 2.210 2.190 2.260 1,316,000 2,916,110 2.2159 1.671 1.671 1.679 1.664 1.717 1,732,175 1.6835 0.00%
2013-11-08 0 2.200 2.190 2.200 2.180 2.260 3,046,500 6,743,610 2.2136 1.671 1.664 1.671 1.656 1.717 4,009,933 1.6817 -2.65%
2013-11-07 0 2.260 2.250 2.270 2.240 2.290 2,282,000 5,155,455 2.2592 1.717 1.709 1.725 1.702 1.740 3,003,665 1.7164 -1.74%
2013-11-06 0 2.300 2.290 2.300 2.250 2.310 6,371,500 14,633,380 2.2967 1.747 1.740 1.747 1.709 1.755 8,386,439 1.7449 0.88%
2013-11-05 0 2.280 2.270 2.280 2.250 2.310 5,263,000 11,969,030 2.2742 1.732 1.725 1.732 1.709 1.755 6,927,384 1.7278 0.44%
2013-11-04 0 2.270 2.270 2.280 2.230 2.280 10,941,230 24,732,186 2.2605 1.725 1.725 1.732 1.694 1.732 14,401,311 1.7174 0.89%
2013-11-01 0 2.250 2.240 2.270 2.210 2.270 2,219,000 4,990,985 2.2492 1.709 1.702 1.725 1.679 1.725 2,920,742 1.7088 0.45%
2013-10-31 0 2.240 2.220 2.250 2.210 2.270 3,959,500 8,905,275 2.2491 1.702 1.687 1.709 1.679 1.725 5,211,662 1.7087 0.00%
2013-10-30 0 2.240 2.240 2.250 2.230 2.260 3,513,500 7,889,144 2.2454 1.702 1.702 1.709 1.694 1.717 4,624,618 1.7059 -0.44%
2013-10-29 0 2.250 2.240 2.250 2.240 2.320 4,302,000 9,705,427 2.2560 1.709 1.702 1.709 1.702 1.763 5,662,475 1.7140 -0.88%
2013-10-28 0 2.270 2.260 2.270 2.250 2.300 3,415,000 7,749,040 2.2691 1.725 1.717 1.725 1.709 1.747 4,494,968 1.7239 -0.44%
2013-10-25 0 2.280 2.270 2.280 2.250 2.340 4,702,000 10,723,085 2.2805 1.732 1.725 1.732 1.709 1.778 6,188,972 1.7326 0.00%
2013-10-24 0 2.280 2.280 2.290 2.280 2.350 7,035,000 16,183,342 2.3004 1.732 1.732 1.740 1.732 1.785 9,259,766 1.7477 -3.39%
2013-10-23 0 2.360 2.350 2.370 2.330 2.400 4,064,000 9,665,910 2.3784 1.793 1.785 1.801 1.770 1.823 5,349,209 1.8070 -1.26%
2013-10-22 0 2.390 2.370 2.400 2.370 2.400 1,768,000 4,205,670 2.3788 1.816 1.801 1.823 1.801 1.823 2,327,117 1.8072 0.42%
2013-10-21 0 2.380 2.380 2.390 2.370 2.430 1,645,000 3,930,495 2.3894 1.808 1.808 1.816 1.801 1.846 2,165,219 1.8153 -0.42%
2013-10-18 0 2.390 2.380 2.390 2.360 2.400 3,725,000 8,862,640 2.3792 1.816 1.808 1.816 1.793 1.823 4,903,003 1.8076 0.00%
2013-10-17 0 2.390 2.380 2.390 2.360 2.490 1,902,000 4,586,140 2.4112 1.816 1.808 1.816 1.793 1.892 2,503,493 1.8319 -2.45%
2013-10-16 0 2.450 2.430 2.450 2.420 2.490 9,685,000 23,689,910 2.4460 1.861 1.846 1.861 1.839 1.892 12,747,808 1.8584 0.00%
2013-10-15 0 2.450 2.450 2.460 2.430 2.480 6,552,000 16,068,705 2.4525 1.861 1.861 1.869 1.846 1.884 8,624,021 1.8632 1.24%
2013-10-11 0 2.420 2.400 2.420 2.330 2.420 9,286,000 22,257,205 2.3969 1.839 1.823 1.839 1.770 1.839 12,222,627 1.8210 3.42%
2013-10-10 0 2.340 2.340 2.350 2.320 2.390 2,462,000 5,773,310 2.3450 1.778 1.778 1.785 1.763 1.816 3,240,589 1.7816 -0.43%
2013-10-09 0 2.350 2.330 2.350 2.300 2.350 860,000 2,002,260 2.3282 1.785 1.770 1.785 1.747 1.785 1,131,969 1.7688 0.86%
2013-10-08 0 2.330 2.330 2.340 2.290 2.360 917,500 2,143,115 2.3358 1.770 1.770 1.778 1.740 1.793 1,207,652 1.7746 0.87%
2013-10-07 0 2.310 2.300 2.310 2.300 2.350 1,018,000 2,350,660 2.3091 1.755 1.747 1.755 1.747 1.785 1,339,935 1.7543 -1.70%
2013-10-04 0 2.350 2.340 2.350 2.320 2.350 1,134,000 2,651,810 2.3385 1.785 1.778 1.785 1.763 1.785 1,492,619 1.7766 0.00%
2013-10-03 0 2.350 2.340 2.350 2.280 2.350 4,784,500 11,026,915 2.3047 1.785 1.778 1.785 1.732 1.785 6,297,562 1.7510 0.00%
2013-10-02 0 2.350 2.340 2.350 2.320 2.380 1,498,500 3,508,990 2.3417 1.785 1.778 1.785 1.763 1.808 1,972,389 1.7791 -0.42%
2013-09-30 0 2.360 2.340 2.360 2.320 2.420 2,993,000 7,023,156 2.3465 1.793 1.778 1.793 1.763 1.839 3,939,514 1.7827 -2.88%
2013-09-27 0 2.430 2.410 2.430 2.320 2.440 4,042,500 9,614,147 2.3783 1.846 1.831 1.846 1.763 1.854 5,320,910 1.8069 3.40%
2013-09-26 0 2.350 2.350 2.380 2.330 2.400 3,017,500 7,140,695 2.3664 1.785 1.785 1.808 1.770 1.823 3,971,762 1.7979 1.29%
2013-09-25 0 2.320 2.300 2.320 2.300 2.430 7,667,000 17,986,375 2.3459 1.763 1.747 1.763 1.747 1.846 10,091,631 1.7823 -4.13%
2013-09-24 0 2.420 2.410 2.420 2.400 2.460 3,553,600 8,586,085 2.4162 1.839 1.831 1.839 1.823 1.869 4,677,399 1.8357 0.41%
2013-09-23 0 2.410 2.410 2.420 2.380 2.510 2,402,000 5,837,230 2.4302 1.831 1.831 1.839 1.808 1.907 3,161,614 1.8463 -2.43%
2013-09-19 0 2.470 2.470 2.500 2.470 2.550 2,394,500 6,018,720 2.5136 1.877 1.877 1.899 1.877 1.937 3,151,743 1.9096 0.41%
2013-09-18 0 2.460 2.450 2.460 2.440 2.510 1,996,000 4,903,745 2.4568 1.869 1.861 1.869 1.854 1.907 2,627,220 1.8665 -0.81%
2013-09-17 0 2.480 2.480 2.490 2.430 2.510 862,500 2,146,085 2.4882 1.884 1.884 1.892 1.846 1.907 1,135,259 1.8904 0.00%
2013-09-16 0 2.480 2.470 2.490 2.470 2.550 1,227,500 3,074,390 2.5046 1.884 1.877 1.892 1.877 1.937 1,615,688 1.9028 -2.36%
2013-09-13 0 2.540 2.530 2.550 2.440 2.580 3,726,000 9,355,930 2.5110 1.930 1.922 1.937 1.854 1.960 4,904,319 1.9077 -1.17%
2013-09-12 0 2.570 2.540 2.570 2.530 2.600 4,977,000 12,779,497 2.5677 1.953 1.930 1.953 1.922 1.975 6,550,939 1.9508 0.39%
2013-09-11 0 2.560 2.560 2.570 2.480 2.590 4,909,005 12,457,932 2.5378 1.945 1.945 1.953 1.884 1.968 6,461,441 1.9280 0.79%
2013-09-10 0 2.540 2.530 2.560 2.510 2.600 6,947,500 17,747,690 2.5545 1.930 1.922 1.945 1.907 1.975 9,144,594 1.9408 -0.78%
2013-09-09 0 2.560 2.550 2.560 2.480 2.610 7,739,500 19,691,265 2.5443 1.945 1.937 1.945 1.884 1.983 10,187,058 1.9330 0.39%
2013-09-06 0 2.550 2.550 2.560 2.460 2.580 5,578,000 14,033,230 2.5158 1.937 1.937 1.945 1.869 1.960 7,342,000 1.9114 4.08%
2013-09-05 0 2.450 2.440 2.450 2.360 2.470 4,324,500 10,575,490 2.4455 1.861 1.854 1.861 1.793 1.877 5,692,090 1.8579 3.81%
2013-09-04 0 2.360 2.350 2.360 2.310 2.410 2,563,000 6,058,805 2.3640 1.793 1.785 1.793 1.755 1.831 3,373,529 1.7960 0.43%
2013-09-03 0 2.350 2.330 2.350 2.280 2.390 8,844,798 20,858,214 2.3582 1.785 1.770 1.785 1.732 1.816 11,641,899 1.7917 3.07%
2013-09-02 0 2.280 2.270 2.280 2.240 2.320 6,845,500 15,569,355 2.2744 1.732 1.725 1.732 1.702 1.763 9,010,338 1.7279 0.88%
2013-08-30 0 2.260 2.250 2.260 2.230 2.290 2,029,000 4,594,150 2.2642 1.717 1.709 1.717 1.694 1.740 2,670,656 1.7202 -2.16%
2013-08-29 0 2.310 2.300 2.310 2.270 2.360 1,631,000 3,742,486 2.2946 1.755 1.747 1.755 1.725 1.793 2,146,791 1.7433 0.00%
2013-08-28 0 2.310 2.300 2.320 2.250 2.380 5,148,500 11,818,187 2.2955 1.755 1.747 1.763 1.709 1.808 6,776,674 1.7440 -3.35%
2013-08-27 0 2.390 2.370 2.410 2.340 2.440 1,883,000 4,493,960 2.3866 1.816 1.801 1.831 1.778 1.854 2,478,485 1.8132 -2.05%
2013-08-26 0 2.440 2.430 2.440 2.420 2.500 599,000 1,465,190 2.4461 1.854 1.846 1.854 1.839 1.899 788,429 1.8584 -0.81%
2013-08-23 0 2.460 2.450 2.460 2.400 2.520 4,068,000 10,051,640 2.4709 1.869 1.861 1.869 1.823 1.915 5,354,474 1.8772 2.93%
2013-08-22 0 2.390 2.390 2.400 2.320 2.450 1,898,140 4,517,315 2.3799 1.816 1.816 1.823 1.763 1.861 2,498,412 1.8081 -0.42%
2013-08-21 0 2.400 2.400 2.430 2.340 2.470 4,052,000 9,650,160 2.3816 1.823 1.823 1.846 1.778 1.877 5,333,414 1.8094 -2.83%
2013-08-20 0 2.470 2.470 2.480 2.460 2.690 4,083,000 10,344,438 2.5335 1.877 1.877 1.884 1.869 2.044 5,374,218 1.9248 -6.44%
2013-08-19 0 2.640 2.640 2.650 2.620 2.660 2,367,000 6,252,590 2.6416 2.006 2.006 2.013 1.991 2.021 3,115,546 2.0069 -0.75%
2013-08-16 0 2.660 2.650 2.660 2.540 2.720 3,056,245 8,077,586 2.6430 2.021 2.013 2.021 1.930 2.066 4,022,759 2.0080 1.53%
2013-08-15 0 2.620 2.620 2.630 2.600 2.750 4,774,500 12,743,260 2.6690 1.991 1.991 1.998 1.975 2.089 6,284,400 2.0278 0.38%
2013-08-13 0 2.610 2.610 2.620 2.520 2.650 3,322,000 8,667,145 2.6090 1.983 1.983 1.991 1.915 2.013 4,372,557 1.9822 1.56%
2013-08-12 0 2.570 2.560 2.570 2.490 2.570 4,565,500 11,608,000 2.5425 1.953 1.945 1.953 1.892 1.953 6,009,305 1.9317 2.39%
2013-08-09 0 2.510 2.490 2.510 2.450 2.510 1,586,000 3,937,000 2.4823 1.907 1.892 1.907 1.861 1.907 2,087,561 1.8859 2.45%
2013-08-08 0 2.450 2.450 2.460 2.450 2.510 3,430,500 8,486,765 2.4739 1.861 1.861 1.869 1.861 1.907 4,515,370 1.8795 0.41%
2013-08-07 0 2.440 2.430 2.440 2.400 2.530 4,412,500 10,926,640 2.4763 1.854 1.846 1.854 1.823 1.922 5,807,920 1.8813 1.24%
2013-08-06 0 2.410 2.410 2.430 2.330 2.430 1,921,500 4,548,160 2.3670 1.831 1.831 1.846 1.770 1.846 2,529,160 1.7983 0.00%
2013-08-05 0 2.410 2.400 2.410 2.390 2.430 2,561,000 6,162,920 2.4065 1.831 1.823 1.831 1.816 1.846 3,370,897 1.8283 0.84%
2013-08-02 0 2.390 2.380 2.390 2.280 2.400 5,451,000 12,799,680 2.3481 1.816 1.808 1.816 1.732 1.823 7,174,838 1.7840 4.37%
2013-08-01 0 2.290 2.270 2.290 2.220 2.330 2,373,500 5,404,770 2.2771 1.740 1.725 1.740 1.687 1.770 3,124,101 1.7300 0.44%
2013-07-31 0 2.280 2.260 2.280 2.260 2.370 1,628,500 3,737,320 2.2949 1.732 1.717 1.732 1.717 1.801 2,143,501 1.7436 0.44%
2013-07-30 0 2.270 2.260 2.280 2.260 2.360 4,024,500 9,350,710 2.3234 1.725 1.717 1.732 1.717 1.793 5,297,218 1.7652 -3.40%
2013-07-29 0 2.350 2.350 2.360 2.310 2.410 5,654,500 13,261,910 2.3454 1.785 1.785 1.793 1.755 1.831 7,442,693 1.7819 -3.29%
2013-07-26 0 2.430 2.430 2.440 2.380 2.450 11,040,500 26,790,350 2.4266 1.846 1.846 1.854 1.808 1.861 14,531,975 1.8435 0.83%
2013-07-25 0 2.410 2.410 2.420 2.310 2.420 9,001,005 21,375,031 2.3747 1.831 1.831 1.839 1.755 1.839 11,847,505 1.8042 2.99%
2013-07-24 0 2.340 2.340 2.350 2.310 2.380 4,722,500 11,051,370 2.3402 1.778 1.778 1.785 1.755 1.808 6,215,955 1.7779 -0.43%
2013-07-23 0 2.350 2.350 2.360 2.260 2.370 4,775,500 11,125,125 2.3296 1.785 1.785 1.793 1.717 1.801 6,285,716 1.7699 2.17%
2013-07-22 0 2.300 2.290 2.300 2.150 2.300 4,804,500 10,779,335 2.2436 1.747 1.740 1.747 1.633 1.747 6,323,887 1.7045 1.77%
2013-07-19 0 2.260 2.260 2.270 2.240 2.310 4,124,000 9,349,660 2.2671 1.717 1.717 1.725 1.702 1.755 5,428,184 1.7224 -2.59%
2013-07-18 0 2.320 2.290 2.320 2.170 2.320 12,386,000 27,833,830 2.2472 1.763 1.740 1.763 1.649 1.763 16,302,979 1.7073 6.91%
2013-07-17 0 2.170 2.170 2.180 2.130 2.180 5,311,000 11,468,442 2.1594 1.649 1.649 1.656 1.618 1.656 6,990,564 1.6406 1.40%
2013-07-16 0 2.140 2.120 2.150 2.060 2.150 6,937,000 14,675,366 2.1155 1.626 1.611 1.633 1.565 1.633 9,130,774 1.6072 3.38%
2013-07-15 0 2.070 2.070 2.100 2.060 2.130 4,888,000 10,211,600 2.0891 1.573 1.573 1.595 1.565 1.618 6,433,793 1.5872 -1.43%
2013-07-12 0 2.100 2.080 2.100 2.080 2.120 4,609,000 9,669,825 2.0980 1.595 1.580 1.595 1.580 1.611 6,066,561 1.5940 1.45%
2013-07-11 0 2.070 2.070 2.080 2.000 2.150 6,132,000 12,785,414 2.0850 1.573 1.573 1.580 1.519 1.633 8,071,199 1.5841 2.99%
2013-07-10 0 2.010 2.010 2.020 1.950 2.020 4,522,500 8,997,110 1.9894 1.527 1.527 1.535 1.481 1.535 5,952,706 1.5114 0.50%
2013-07-09 0 2.000 2.000 2.010 1.950 2.010 3,744,000 7,411,160 1.9795 1.519 1.519 1.527 1.481 1.527 4,928,012 1.5039 0.00%
2013-07-08 0 2.000 1.990 2.000 1.890 2.000 6,768,004 13,194,322 1.9495 1.519 1.512 1.519 1.436 1.519 8,908,334 1.4811 1.01%
2013-07-05 0 1.980 1.970 1.980 1.870 2.060 10,345,001 20,562,451 1.9877 1.504 1.497 1.504 1.421 1.565 13,616,529 1.5101 4.21%
2013-07-04 0 1.900 1.900 1.910 1.800 1.920 6,078,000 11,333,765 1.8647 1.444 1.444 1.451 1.368 1.459 8,000,122 1.4167 5.56%
2013-07-03 0 1.800 1.800 1.810 1.760 1.950 13,023,000 23,541,530 1.8077 1.368 1.368 1.375 1.337 1.481 17,141,425 1.3734 -5.76%
2013-07-02 0 1.910 1.900 1.910 1.890 2.000 8,706,052 16,666,072 1.9143 1.451 1.444 1.451 1.436 1.519 11,459,275 1.4544 -2.05%
2013-06-28 0 1.950 1.940 1.970 1.930 2.020 13,182,000 26,072,955 1.9779 1.481 1.474 1.497 1.466 1.535 17,350,708 1.5027 0.00%
2013-06-27 0 1.950 1.950 1.960 1.940 2.110 21,020,700 42,408,396 2.0175 1.481 1.481 1.489 1.474 1.603 27,668,338 1.5327 -4.88%
2013-06-26 0 2.050 2.050 2.060 1.990 2.270 13,249,500 27,355,045 2.0646 1.557 1.557 1.565 1.512 1.725 17,439,554 1.5686 -6.65%
2013-06-25 0 2.260 2.250 2.270 2.000 2.260 6,229,017 13,314,190 2.1374 1.668 1.661 1.676 1.476 1.668 8,437,844 1.5779 3.20%
2013-06-24 0 2.190 2.180 2.190 2.160 2.330 4,032,060 8,968,029 2.2242 1.617 1.609 1.617 1.595 1.720 5,461,840 1.6419 -5.19%
2013-06-21 0 2.310 2.300 2.340 2.240 2.340 5,636,000 12,906,280 2.2900 1.705 1.698 1.727 1.654 1.727 7,634,542 1.6905 -1.70%
2013-06-20 0 2.350 2.320 2.360 2.280 2.480 6,515,000 15,346,205 2.3555 1.735 1.713 1.742 1.683 1.831 8,825,238 1.7389 -5.62%
2013-06-19 0 2.490 2.480 2.490 2.460 2.660 7,746,000 19,518,920 2.5199 1.838 1.831 1.838 1.816 1.964 10,492,754 1.8602 -5.68%
2013-06-18 0 2.640 2.640 2.650 2.620 2.790 3,537,500 9,430,470 2.6659 1.949 1.949 1.956 1.934 2.060 4,791,908 1.9680 -3.30%
2013-06-17 0 2.730 2.730 2.740 2.710 2.780 2,294,000 6,290,100 2.7420 2.015 2.015 2.023 2.001 2.052 3,107,459 2.0242 -0.36%
2013-06-14 0 2.740 2.720 2.740 2.670 2.920 10,365,000 28,469,333 2.7467 2.023 2.008 2.023 1.971 2.156 14,040,459 2.0277 -4.53%
2013-06-13 0 2.870 2.840 2.870 2.830 2.970 2,652,000 7,589,770 2.8619 2.119 2.097 2.119 2.089 2.193 3,592,407 2.1127 -2.05%
2013-06-11 0 2.930 2.930 2.940 2.930 3.000 2,599,000 7,701,016 2.9631 2.163 2.163 2.170 2.163 2.215 3,520,613 2.1874 -0.34%
2013-06-10 0 2.940 2.930 2.940 2.930 3.010 1,711,500 5,037,932 2.9436 2.170 2.163 2.170 2.163 2.222 2,318,403 2.1730 0.00%
2013-06-07 0 2.940 2.940 2.950 2.940 3.010 2,617,000 7,762,480 2.9662 2.170 2.170 2.178 2.170 2.222 3,544,996 2.1897 -1.01%
2013-06-06 0 2.970 2.970 2.980 2.960 3.030 2,900,000 8,630,546 2.9761 2.193 2.193 2.200 2.185 2.237 3,928,348 2.1970 -1.33%
2013-06-05 0 3.010 3.000 3.010 2.960 3.030 2,168,000 6,525,154 3.0098 2.222 2.215 2.222 2.185 2.237 2,936,779 2.2219 1.69%
2013-06-04 0 2.960 2.960 2.970 2.940 3.020 2,280,500 6,770,655 2.9689 2.185 2.185 2.193 2.170 2.229 3,089,172 2.1917 -1.66%
2013-06-03 0 3.010 3.000 3.010 3.000 3.080 2,977,982 9,007,428 3.0247 2.222 2.215 2.222 2.215 2.274 4,033,983 2.2329 -1.63%
2013-05-31 0 3.060 3.060 3.070 3.020 3.100 3,421,102 10,445,815 3.0533 2.259 2.259 2.266 2.229 2.288 4,634,235 2.2541 0.99%
2013-05-30 0 3.030 3.030 3.040 3.010 3.040 2,823,007 8,542,523 3.0260 2.237 2.237 2.244 2.222 2.244 3,824,053 2.2339 -0.33%
2013-05-29 0 3.040 3.030 3.040 3.020 3.140 5,700,000 17,374,055 3.0481 2.244 2.237 2.244 2.229 2.318 7,721,236 2.2502 -1.94%
2013-05-28 0 3.100 3.100 3.110 2.950 3.120 9,547,500 29,291,555 3.0680 2.288 2.288 2.296 2.178 2.303 12,933,071 2.2649 5.80%
2013-05-27 0 2.930 2.930 2.950 2.930 3.020 4,837,741 14,316,760 2.9594 2.163 2.163 2.178 2.163 2.229 6,553,218 2.1847 -2.66%
2013-05-24 0 3.010 3.010 3.030 2.960 3.050 5,143,500 15,429,790 2.9999 2.222 2.222 2.237 2.185 2.252 6,967,400 2.2146 0.67%
2013-05-23 0 2.990 2.980 2.990 2.980 3.130 7,733,000 23,473,350 3.0355 2.207 2.200 2.207 2.200 2.311 10,475,144 2.2409 -2.92%
2013-05-22 0 3.080 3.070 3.090 3.030 3.210 12,099,000 37,905,435 3.1329 2.274 2.266 2.281 2.237 2.370 16,389,340 2.3128 -1.91%
2013-05-21 0 3.140 3.130 3.140 3.000 3.200 19,695,000 61,628,185 3.1291 2.318 2.311 2.318 2.215 2.362 26,678,904 2.3100 7.17%
2013-05-20 0 2.930 2.940 2.950 2.920 3.050 5,553,500 16,508,385 2.9726 2.163 2.170 2.178 2.156 2.252 7,522,787 2.1945 -2.66%
2013-05-16 0 3.010 3.000 3.020 3.000 3.070 2,809,000 8,499,315 3.0257 2.222 2.215 2.229 2.215 2.266 3,805,080 2.2337 0.00%
2013-05-15 0 3.010 3.010 3.020 2.980 3.080 3,930,055 11,879,749 3.0228 2.222 2.222 2.229 2.200 2.274 5,323,664 2.2315 -1.31%
2013-05-14 0 3.050 3.050 3.070 3.030 3.110 3,258,000 9,966,425 3.0591 2.252 2.252 2.266 2.237 2.296 4,413,296 2.2583 -0.33%
2013-05-13 0 3.060 3.050 3.060 3.050 3.240 8,239,646 25,763,180 3.1267 2.259 2.252 2.259 2.252 2.392 11,161,448 2.3082 -3.47%
2013-05-10 0 3.170 3.170 3.180 3.010 3.250 11,012,700 34,797,225 3.1597 2.340 2.340 2.348 2.222 2.399 14,917,835 2.3326 4.97%
2013-05-09 0 3.020 3.010 3.020 2.990 3.050 5,257,500 15,849,145 3.0146 2.229 2.222 2.229 2.207 2.252 7,121,825 2.2254 0.33%
2013-05-08 0 3.010 3.010 3.020 2.930 3.070 13,685,841 41,438,218 3.0278 2.222 2.222 2.229 2.163 2.266 18,538,880 2.2352 3.79%
2013-05-07 0 2.900 2.890 2.900 2.880 3.030 12,302,100 36,024,906 2.9284 2.141 2.133 2.141 2.126 2.237 16,664,460 2.1618 -2.68%
2013-05-06 0 2.980 2.970 2.980 2.960 3.020 3,552,000 10,619,466 2.9897 2.200 2.193 2.200 2.185 2.229 4,811,549 2.2071 0.00%
2013-05-03 0 2.980 2.960 2.970 2.930 3.100 11,697,041 35,166,489 3.0064 2.200 2.185 2.193 2.163 2.288 15,844,846 2.2194 -1.32%
2013-05-02 0 3.020 3.010 3.020 3.000 3.110 8,149,800 24,723,637 3.0336 2.229 2.222 2.229 2.215 2.296 11,039,743 2.2395 -2.89%
2013-04-30 0 3.110 3.110 3.120 3.030 3.240 10,027,443 31,137,942 3.1053 2.296 2.296 2.303 2.237 2.392 13,583,203 2.2924 -2.51%
2013-04-29 0 3.190 3.180 3.190 3.180 3.270 5,451,500 17,457,545 3.2023 2.355 2.348 2.355 2.348 2.414 7,384,618 2.3640 -2.45%
2013-04-26 0 3.270 3.250 3.270 3.240 3.310 2,174,800 7,098,598 3.2640 2.414 2.399 2.414 2.392 2.444 2,945,990 2.4096 0.00%
2013-04-25 0 3.270 3.260 3.270 3.250 3.340 5,814,628 19,172,344 3.2973 2.414 2.407 2.414 2.399 2.466 7,876,512 2.4341 -1.21%
2013-04-24 0 3.310 3.300 3.310 3.230 3.310 2,943,500 9,606,390 3.2636 2.444 2.436 2.444 2.384 2.444 3,987,274 2.4093 2.80%
2013-04-23 0 3.220 3.210 3.230 3.210 3.270 1,065,500 3,435,345 3.2242 2.377 2.370 2.384 2.370 2.414 1,443,329 2.3802 -0.92%
2013-04-22 0 3.250 3.240 3.250 3.230 3.280 2,680,000 8,706,490 3.2487 2.399 2.392 2.399 2.384 2.421 3,630,336 2.3983 0.31%
2013-04-19 0 3.240 3.230 3.260 3.200 3.280 6,980,150 22,541,588 3.2294 2.392 2.384 2.407 2.362 2.421 9,455,331 2.3840 0.62%
2013-04-18 0 3.220 3.220 3.240 3.200 3.340 7,644,000 24,748,080 3.2376 2.377 2.377 2.392 2.362 2.466 10,354,584 2.3901 -3.88%
2013-04-17 0 3.350 3.330 3.380 3.310 3.420 2,593,500 8,666,970 3.3418 2.473 2.458 2.495 2.444 2.525 3,513,163 2.4670 -0.30%
2013-04-16 0 3.360 3.350 3.360 3.220 3.360 2,638,000 8,648,340 3.2784 2.480 2.473 2.480 2.377 2.480 3,573,442 2.4202 2.75%
2013-04-15 0 3.270 3.270 3.300 3.200 3.330 2,375,000 7,784,030 3.2775 2.414 2.414 2.436 2.362 2.458 3,217,182 2.4195 -2.68%
2013-04-12 0 3.360 3.350 3.360 3.300 3.410 2,420,000 8,132,640 3.3606 2.480 2.473 2.480 2.436 2.517 3,278,139 2.4809 -0.59%
2013-04-11 0 3.380 3.370 3.380 3.330 3.420 1,428,000 4,845,791 3.3934 2.495 2.488 2.495 2.458 2.525 1,934,373 2.5051 1.20%
2013-04-10 0 3.340 3.330 3.350 3.310 3.380 1,876,113 6,292,959 3.3543 2.466 2.458 2.473 2.444 2.495 2,541,388 2.4762 0.91%
2013-04-09 0 3.310 3.290 3.310 3.280 3.380 1,651,500 5,484,045 3.3206 2.444 2.429 2.444 2.421 2.495 2,237,127 2.4514 0.30%
2013-04-08 0 3.300 3.280 3.290 3.210 3.340 3,202,000 10,502,620 3.2800 2.436 2.421 2.429 2.370 2.466 4,337,438 2.4214 1.23%
2013-04-05 0 3.260 3.250 3.270 3.190 3.350 6,222,000 20,167,175 3.2413 2.407 2.399 2.414 2.355 2.473 8,428,339 2.3928 -2.69%
2013-04-03 0 3.350 3.350 3.360 3.320 3.460 3,599,000 12,160,755 3.3789 2.473 2.473 2.480 2.451 2.554 4,875,216 2.4944 -0.59%
2013-04-02 0 3.370 3.360 3.370 3.330 3.590 6,089,500 20,714,885 3.4017 2.488 2.480 2.488 2.458 2.650 8,248,854 2.5112 -6.13%
2013-03-28 0 3.590 3.580 3.590 3.500 3.710 10,355,012 37,146,607 3.5873 2.650 2.643 2.650 2.584 2.739 14,026,929 2.6482 -4.01%
2013-03-27 0 3.740 3.740 3.750 3.640 3.760 14,343,500 53,393,580 3.7225 2.761 2.761 2.768 2.687 2.776 19,429,747 2.7480 0.81%
2013-03-26 0 3.710 3.700 3.710 3.580 3.710 11,834,500 43,200,015 3.6503 2.739 2.731 2.739 2.643 2.739 16,031,048 2.6948 1.92%
2013-03-25 0 3.640 3.630 3.640 3.450 3.650 12,492,000 44,467,415 3.5597 2.687 2.680 2.687 2.547 2.695 16,921,699 2.6278 1.96%
2013-03-22 0 3.570 3.570 3.590 3.480 3.590 7,947,000 28,212,620 3.5501 2.635 2.635 2.650 2.569 2.650 10,765,029 2.6208 0.85%
2013-03-21 0 3.540 3.520 3.540 3.430 3.560 8,401,500 29,605,115 3.5238 2.613 2.599 2.613 2.532 2.628 11,380,696 2.6013 2.61%
2013-03-20 0 3.450 3.450 3.460 3.430 3.500 5,465,000 18,934,865 3.4648 2.547 2.547 2.554 2.532 2.584 7,402,905 2.5578 -0.29%
2013-03-19 0 3.460 3.450 3.460 3.340 3.460 5,773,900 19,823,244 3.4333 2.554 2.547 2.554 2.466 2.554 7,821,342 2.5345 2.67%
2013-03-18 0 3.370 3.380 3.390 3.210 3.390 7,264,208 23,866,909 3.2855 2.488 2.495 2.503 2.370 2.503 9,840,117 2.4255 4.01%
2013-03-15 0 3.240 3.300 3.330 3.210 3.350 12,599,740 41,179,153 3.2683 2.392 2.436 2.458 2.370 2.473 17,067,644 2.4127 0.31%
2013-03-14 0 3.230 3.230 3.300 3.160 3.300 10,517,500 33,851,240 3.2186 2.384 2.384 2.436 2.333 2.436 14,247,036 2.3760 -2.42%
2013-03-13 0 3.310 3.300 3.310 3.250 3.340 7,287,000 23,945,715 3.2861 2.444 2.436 2.444 2.399 2.466 9,870,991 2.4259 -0.60%
2013-03-12 0 3.330 3.320 3.330 3.270 3.400 5,657,000 18,732,445 3.3114 2.458 2.451 2.458 2.414 2.510 7,662,989 2.4445 0.00%
2013-03-11 0 3.330 3.320 3.330 3.310 3.420 5,399,500 18,156,140 3.3626 2.458 2.451 2.458 2.444 2.525 7,314,178 2.4823 -1.19%
2013-03-08 0 3.370 3.360 3.380 3.260 3.400 9,342,000 31,323,260 3.3530 2.488 2.480 2.495 2.407 2.510 12,654,700 2.4752 3.37%
2013-03-07 0 3.260 3.250 3.260 3.250 3.310 5,115,500 16,759,747 3.2763 2.407 2.399 2.407 2.399 2.444 6,929,471 2.4186 -1.51%
2013-03-06 0 3.310 3.300 3.310 3.300 3.360 3,097,500 10,318,955 3.3314 2.444 2.436 2.444 2.436 2.480 4,195,882 2.4593 0.61%
2013-03-05 0 3.290 3.280 3.300 3.260 3.380 4,973,163 16,391,701 3.2960 2.429 2.421 2.436 2.407 2.495 6,736,661 2.4332 -1.79%
2013-03-04 0 3.350 3.350 3.360 3.330 3.490 4,298,500 14,590,460 3.3943 2.473 2.473 2.480 2.458 2.576 5,822,761 2.5058 -2.62%
2013-03-01 0 3.440 3.430 3.440 3.420 3.520 3,266,100 11,316,291 3.4648 2.539 2.532 2.539 2.525 2.599 4,424,268 2.5578 -1.71%
2013-02-28 0 3.500 3.470 3.500 3.410 3.510 5,963,886 20,697,893 3.4705 2.584 2.562 2.584 2.517 2.591 8,078,697 2.5620 2.94%
2013-02-27 0 3.400 3.390 3.420 3.210 3.450 11,479,000 38,607,790 3.3633 2.510 2.503 2.525 2.370 2.547 15,549,487 2.4829 5.26%
2013-02-26 0 3.230 3.220 3.230 3.200 3.270 6,524,500 21,070,060 3.2294 2.384 2.377 2.384 2.362 2.414 8,838,107 2.3840 0.31%
2013-02-25 0 3.220 3.220 3.230 3.200 3.360 9,011,900 29,544,655 3.2784 2.377 2.377 2.384 2.362 2.480 12,207,546 2.4202 -3.30%
2013-02-22 0 3.330 3.330 3.340 3.330 3.490 5,874,500 19,751,405 3.3622 2.458 2.458 2.466 2.458 2.576 7,957,615 2.4821 -3.48%
2013-02-21 0 3.450 3.460 3.490 3.400 3.490 8,072,577 27,895,189 3.4555 2.547 2.554 2.576 2.510 2.576 10,935,136 2.5510 -0.58%
2013-02-20 0 3.470 3.470 3.480 3.440 3.510 2,966,000 10,302,910 3.4737 2.562 2.562 2.569 2.539 2.591 4,017,752 2.5643 -0.29%
2013-02-19 0 3.480 3.470 3.500 3.470 3.580 3,268,000 11,475,960 3.5116 2.569 2.562 2.584 2.562 2.643 4,426,842 2.5924 -1.97%
2013-02-18 0 3.550 3.540 3.550 3.480 3.570 6,673,000 23,665,530 3.5465 2.621 2.613 2.621 2.569 2.635 9,039,265 2.6181 1.72%
2013-02-15 0 3.490 3.490 3.500 3.430 3.510 6,791,000 23,611,935 3.4769 2.576 2.576 2.584 2.532 2.591 9,199,108 2.5668 -0.29%
2013-02-14 0 3.500 3.490 3.500 3.450 3.510 5,355,500 18,627,456 3.4782 2.584 2.576 2.584 2.547 2.591 7,254,576 2.5677 1.16%
2013-02-08 0 3.460 3.450 3.460 3.370 3.500 6,807,500 23,529,930 3.4565 2.554 2.547 2.554 2.488 2.584 9,221,459 2.5516 0.58%
2013-02-07 0 3.440 3.430 3.440 3.270 3.460 13,762,500 47,010,005 3.4158 2.539 2.532 2.539 2.414 2.554 18,642,722 2.5216 3.30%
2013-02-06 0 3.330 3.330 3.340 3.320 3.420 9,506,500 31,994,820 3.3656 2.458 2.458 2.466 2.451 2.525 12,877,532 2.4845 -0.60%
2013-02-05 0 3.350 3.340 3.360 3.330 3.520 26,942,000 90,902,265 3.3740 2.473 2.466 2.480 2.458 2.599 36,495,711 2.4908 -5.37%
2013-02-04 0 3.540 3.540 3.560 3.530 3.700 14,302,320 51,695,427 3.6145 2.613 2.613 2.628 2.606 2.731 19,373,964 2.6683 -3.28%
2013-02-01 0 3.660 3.650 3.660 3.630 3.720 6,805,000 24,864,410 3.6538 2.702 2.695 2.702 2.680 2.746 9,218,073 2.6974 -0.54%
2013-01-31 0 3.680 3.680 3.690 3.640 3.710 5,263,000 19,369,440 3.6803 2.717 2.717 2.724 2.687 2.739 7,129,275 2.7169 0.00%
2013-01-30 0 3.680 3.670 3.680 3.640 3.710 6,920,500 25,362,290 3.6648 2.717 2.709 2.717 2.687 2.739 9,374,529 2.7054 0.55%
2013-01-29 0 3.660 3.670 3.680 3.630 3.690 10,516,060 38,484,366 3.6596 2.702 2.709 2.717 2.680 2.724 14,245,085 2.7016 0.00%
2013-01-28 0 3.660 3.650 3.660 3.600 3.700 8,604,800 31,448,779 3.6548 2.702 2.695 2.702 2.658 2.731 11,656,087 2.6981 0.00%
2013-01-25 0 3.660 3.660 3.670 3.600 3.790 18,910,500 68,992,490 3.6484 2.702 2.702 2.709 2.658 2.798 25,616,218 2.6933 -2.40%
2013-01-24 0 3.750 3.730 3.750 3.680 3.830 18,202,500 68,512,715 3.7639 2.768 2.754 2.768 2.717 2.827 24,657,159 2.7786 2.18%
2013-01-23 0 3.670 3.660 3.670 3.630 3.750 51,794,000 190,353,927 3.6752 2.709 2.702 2.709 2.680 2.768 70,160,302 2.7131 -2.13%
2013-01-22 0 3.750 3.730 3.740 3.730 3.900 42,643,980 161,063,573 3.7769 2.768 2.754 2.761 2.754 2.879 57,765,659 2.7882 -6.48%
2013-01-21 0 4.010 4.000 4.010 4.000 4.220 11,849,000 48,429,180 4.0872 2.960 2.953 2.960 2.953 3.115 16,050,690 3.0173 -3.14%
2013-01-18 0 4.140 4.140 4.150 3.950 4.200 11,990,050 49,465,399 4.1255 3.056 3.056 3.064 2.916 3.101 16,241,756 3.0456 5.34%
2013-01-17 0 3.930 3.920 3.930 3.920 4.180 11,526,500 46,133,420 4.0024 2.901 2.894 2.901 2.894 3.086 15,613,830 2.9547 -4.15%
2013-01-16 0 4.100 4.090 4.100 4.080 4.320 10,604,700 43,942,290 4.1437 3.027 3.019 3.027 3.012 3.189 14,365,157 3.0589 -4.65%
2013-01-15 0 4.300 4.300 4.310 4.250 4.330 3,931,000 16,874,800 4.2927 3.174 3.174 3.182 3.137 3.197 5,324,944 3.1690 1.42%
2013-01-14 0 4.240 4.230 4.240 4.200 4.300 4,078,000 17,281,940 4.2378 3.130 3.123 3.130 3.101 3.174 5,524,071 3.1285 0.95%
2013-01-11 0 4.200 4.190 4.200 4.190 4.470 9,161,000 39,145,980 4.2731 3.101 3.093 3.101 3.093 3.300 12,409,517 3.1545 -4.55%
2013-01-10 0 4.400 4.390 4.420 4.380 4.540 8,401,000 37,361,735 4.4473 3.248 3.241 3.263 3.233 3.352 11,380,019 3.2831 -2.22%
2013-01-09 0 4.500 4.490 4.500 4.360 4.520 10,568,500 46,841,980 4.4322 3.322 3.315 3.322 3.219 3.337 14,316,121 3.2720 -0.22%
2013-01-08 0 4.510 4.500 4.510 4.430 4.700 10,548,450 47,956,705 4.5463 3.329 3.322 3.329 3.270 3.470 14,288,961 3.3562 -3.01%
2013-01-07 0 4.650 4.650 4.660 4.390 4.720 16,012,000 74,007,915 4.6220 3.433 3.433 3.440 3.241 3.484 21,689,901 3.4121 5.68%
2013-01-04 0 4.400 4.400 4.410 4.360 4.500 10,114,000 44,531,480 4.4030 3.248 3.248 3.256 3.219 3.322 13,700,454 3.2504 -0.90%
2013-01-03 0 4.440 4.450 4.460 4.160 4.480 17,750,000 77,747,906 4.3802 3.278 3.285 3.292 3.071 3.307 24,044,201 3.2335 5.21%
2013-01-02 0 4.220 4.210 4.220 4.080 4.240 6,104,000 25,434,404 4.1668 3.115 3.108 3.115 3.012 3.130 8,268,496 3.0761 4.20%
2012-12-31 0 4.050 4.050 4.060 4.050 4.170 3,475,500 14,181,557 4.0804 2.990 2.990 2.997 2.990 3.078 4,707,922 3.0123 -3.11%
2012-12-28 0 4.180 4.180 4.190 4.150 4.270 4,514,000 18,942,635 4.1964 3.086 3.086 3.093 3.064 3.152 6,114,677 3.0979 -0.71%
2012-12-27 0 4.210 4.200 4.210 4.100 4.220 8,613,860 36,026,739 4.1824 3.108 3.101 3.108 3.027 3.115 11,668,360 3.0876 2.93%
2012-12-24 0 4.090 4.090 4.100 4.050 4.100 1,649,000 6,734,915 4.0842 3.019 3.019 3.027 2.990 3.027 2,233,740 3.0151 -0.49%
2012-12-21 0 4.110 4.090 4.100 3.990 4.140 13,861,500 56,813,430 4.0986 3.034 3.019 3.027 2.946 3.056 18,776,828 3.0257 2.24%
2012-12-20 0 4.020 4.020 4.030 3.980 4.040 3,077,750 12,355,510 4.0145 2.968 2.968 2.975 2.938 2.982 4,169,129 2.9636 0.00%
2012-12-19 0 4.020 4.020 4.030 3.980 4.080 6,943,500 28,051,790 4.0400 2.968 2.968 2.975 2.938 3.012 9,405,685 2.9824 0.75%
2012-12-18 0 3.990 3.990 4.000 3.980 4.090 7,533,500 30,477,740 4.0456 2.946 2.946 2.953 2.938 3.019 10,204,901 2.9866 -1.48%
2012-12-17 0 4.050 4.050 4.060 3.950 4.100 15,885,700 64,290,973 4.0471 2.990 2.990 2.997 2.916 3.027 21,518,815 2.9877 3.58%
2012-12-14 0 3.910 3.910 3.920 3.770 3.920 13,602,900 52,396,224 3.8518 2.886 2.886 2.894 2.783 2.894 18,426,528 2.8435 1.82%
2012-12-13 0 3.840 3.830 3.840 3.710 3.870 9,964,500 37,977,550 3.8113 2.835 2.827 2.835 2.739 2.857 13,497,940 2.8136 3.23%
2012-12-12 0 3.720 3.720 3.730 3.680 3.740 5,597,500 20,783,520 3.7130 2.746 2.746 2.754 2.717 2.761 7,582,390 2.7410 1.36%
2012-12-11 0 3.670 3.670 3.680 3.650 3.710 5,549,000 20,367,244 3.6704 2.709 2.709 2.717 2.695 2.739 7,516,691 2.7096 -0.54%
2012-12-10 0 3.690 3.690 3.700 3.650 3.750 4,863,169 17,883,881 3.6774 2.724 2.724 2.731 2.695 2.768 6,587,663 2.7148 -0.27%
2012-12-07 0 3.700 3.700 3.710 3.590 3.720 4,927,000 18,125,080 3.6787 2.731 2.731 2.739 2.650 2.746 6,674,128 2.7157 1.37%
2012-12-06 0 3.650 3.660 3.670 3.620 3.740 4,822,600 17,636,984 3.6572 2.695 2.702 2.709 2.672 2.761 6,532,708 2.6998 -1.88%
2012-12-05 0 3.720 3.710 3.720 3.570 3.740 6,068,600 22,245,858 3.6657 2.746 2.739 2.746 2.635 2.761 8,220,543 2.7061 3.91%
2012-12-04 0 3.580 3.580 3.590 3.520 3.620 5,891,917 21,025,895 3.5686 2.643 2.643 2.650 2.599 2.672 7,981,208 2.6344 -1.10%
2012-12-03 0 3.620 3.610 3.620 3.590 3.820 28,754,934 106,752,696 3.7125 2.672 2.665 2.672 2.650 2.820 38,951,517 2.7407 -4.49%
2012-11-30 0 3.790 3.780 3.790 3.700 3.950 72,138,770 273,028,833 3.7848 2.798 2.790 2.798 2.731 2.916 97,719,386 2.7940 -2.57%
2012-11-29 0 3.890 3.900 3.910 3.860 3.940 10,274,000 40,068,495 3.9000 2.872 2.879 2.886 2.850 2.909 13,917,190 2.8791 0.00%
2012-11-28 0 3.890 3.880 3.890 3.830 3.930 9,389,000 36,443,760 3.8815 2.872 2.864 2.872 2.827 2.901 12,718,367 2.8654 -1.02%
2012-11-27 0 3.930 3.910 3.920 3.900 3.990 9,754,000 38,523,720 3.9495 2.901 2.886 2.894 2.879 2.946 13,212,797 2.9156 0.00%
2012-11-26 0 3.930 3.920 3.930 3.880 3.960 12,059,500 47,531,805 3.9414 2.901 2.894 2.901 2.864 2.923 16,335,834 2.9097 0.51%
2012-11-23 0 3.910 3.900 3.950 3.860 3.950 14,528,500 56,779,867 3.9082 2.886 2.879 2.916 2.850 2.916 19,680,348 2.8851 1.30%
2012-11-22 0 3.860 3.860 3.870 3.860 3.920 7,565,000 29,483,820 3.8974 2.850 2.850 2.857 2.850 2.894 10,247,571 2.8772 -0.26%
2012-11-21 0 3.870 3.860 3.870 3.840 3.930 7,839,000 30,325,075 3.8685 2.857 2.850 2.857 2.835 2.901 10,618,732 2.8558 0.26%
2012-11-20 0 3.860 3.860 3.880 3.850 4.000 7,422,500 29,033,230 3.9115 2.850 2.850 2.864 2.842 2.953 10,054,540 2.8876 1.05%
2012-11-19 0 3.820 3.810 3.820 3.800 3.910 4,209,500 16,122,500 3.8300 2.820 2.813 2.820 2.805 2.886 5,702,201 2.8274 -1.04%
2012-11-16 0 3.860 3.850 3.860 3.840 3.940 4,347,000 16,825,040 3.8705 2.850 2.842 2.850 2.835 2.909 5,888,459 2.8573 -1.53%
2012-11-15 0 3.920 3.910 3.930 3.890 4.010 4,791,000 18,842,826 3.9330 2.894 2.886 2.901 2.872 2.960 6,489,902 2.9034 -2.00%
2012-11-14 0 4.000 3.980 3.990 3.900 4.050 12,232,000 48,538,828 3.9682 2.953 2.938 2.946 2.879 2.990 16,569,503 2.9294 2.30%
2012-11-13 0 3.910 3.900 3.910 3.830 3.950 10,462,000 40,584,140 3.8792 2.886 2.879 2.886 2.827 2.916 14,171,855 2.8637 -0.76%
2012-11-12 0 3.940 3.930 3.940 3.930 4.060 9,388,500 37,420,115 3.9857 2.909 2.901 2.909 2.901 2.997 12,717,689 2.9424 -1.25%
2012-11-09 0 3.990 3.980 3.990 3.980 4.080 6,344,000 25,481,765 4.0167 2.946 2.938 2.946 2.938 3.012 8,593,601 2.9652 -1.24%
2012-11-08 0 4.040 4.030 4.040 4.030 4.120 6,579,000 26,785,533 4.0714 2.982 2.975 2.982 2.975 3.041 8,911,932 3.0056 -2.65%
2012-11-07 0 4.150 4.140 4.150 4.100 4.190 5,603,500 23,185,020 4.1376 3.064 3.056 3.064 3.027 3.093 7,590,517 3.0545 0.00%
2012-11-06 0 4.150 4.140 4.150 4.100 4.250 6,766,000 28,061,768 4.1475 3.064 3.056 3.064 3.027 3.137 9,165,243 3.0618 -2.35%
2012-11-05 0 4.250 4.240 4.250 4.230 4.310 4,033,500 17,161,485 4.2547 3.137 3.130 3.137 3.123 3.182 5,463,791 3.1409 0.47%
2012-11-02 0 4.230 4.220 4.230 4.160 4.300 6,356,000 26,871,885 4.2278 3.123 3.115 3.123 3.071 3.174 8,609,856 3.1211 0.95%
2012-11-01 0 4.190 4.180 4.190 4.050 4.220 8,111,362 33,820,484 4.1695 3.093 3.086 3.093 2.990 3.115 10,987,674 3.0780 2.95%
2012-10-31 0 4.070 4.060 4.070 4.000 4.110 5,736,892 23,294,053 4.0604 3.005 2.997 3.005 2.953 3.034 7,771,210 2.9975 1.75%
2012-10-30 0 4.000 4.000 4.010 3.940 4.100 4,563,500 18,179,575 3.9837 2.953 2.953 2.960 2.909 3.027 6,181,730 2.9409 -1.23%
2012-10-29 0 4.050 4.040 4.050 3.970 4.080 2,203,500 8,901,825 4.0399 2.990 2.982 2.990 2.931 3.012 2,984,867 2.9823 1.50%
2012-10-26 0 3.990 3.980 4.000 3.940 4.120 8,521,500 34,043,456 3.9950 2.946 2.938 2.953 2.909 3.041 11,543,249 2.9492 -1.97%
2012-10-25 0 4.070 4.060 4.070 4.010 4.330 9,681,500 39,704,750 4.1011 3.005 2.997 3.005 2.960 3.197 13,114,588 3.0275 -3.78%
2012-10-24 0 4.230 4.210 4.230 4.210 4.400 10,371,000 44,586,240 4.2991 3.123 3.108 3.123 3.108 3.248 14,048,587 3.1737 -1.86%
2012-10-22 0 4.310 4.310 4.320 4.300 4.500 6,522,670 28,443,099 4.3607 3.182 3.182 3.189 3.174 3.322 8,835,628 3.2191 -2.71%
2012-10-19 0 4.430 4.440 4.500 4.370 4.660 15,432,200 69,803,540 4.5232 3.270 3.278 3.322 3.226 3.440 20,904,503 3.3392 1.14%
2012-10-18 0 4.380 4.370 4.400 4.020 4.420 16,504,000 70,800,532 4.2899 3.233 3.226 3.248 2.968 3.263 22,356,366 3.1669 9.23%
2012-10-17 0 4.010 4.000 4.020 3.960 4.060 9,607,000 38,258,187 3.9823 2.960 2.953 2.968 2.923 2.997 13,013,670 2.9398 1.78%
2012-10-16 0 3.940 3.930 3.940 3.900 4.030 10,037,200 39,530,058 3.9384 2.909 2.901 2.909 2.879 2.975 13,596,420 2.9074 -1.50%
2012-10-15 0 4.000 4.000 4.010 3.950 4.300 15,744,500 63,506,155 4.0335 2.953 2.953 2.960 2.916 3.174 21,327,545 2.9777 -6.32%
2012-10-12 0 4.270 4.270 4.280 4.240 4.330 5,031,500 21,550,355 4.2831 3.152 3.152 3.160 3.130 3.197 6,815,684 3.1619 0.00%
2012-10-11 0 4.270 4.260 4.270 4.180 4.340 5,074,000 21,645,900 4.2660 3.152 3.145 3.152 3.086 3.204 6,873,255 3.1493 0.00%
2012-10-10 0 4.270 4.270 4.280 4.220 4.390 7,499,000 32,131,380 4.2848 3.152 3.152 3.160 3.115 3.241 10,158,167 3.1631 0.00%
2012-10-09 0 4.270 4.270 4.280 4.110 4.340 5,844,300 25,089,247 4.2929 3.152 3.152 3.160 3.034 3.204 7,916,706 3.1692 4.40%
2012-10-08 0 4.090 4.080 4.090 4.060 4.220 1,392,000 5,743,760 4.1263 3.019 3.012 3.019 2.997 3.115 1,885,607 3.0461 -1.21%
2012-10-05 0 4.140 4.130 4.140 4.060 4.200 1,857,415 7,657,230 4.1225 3.056 3.049 3.056 2.997 3.101 2,516,060 3.0433 1.72%
2012-10-04 0 4.070 4.070 4.080 3.930 4.230 2,989,930 12,103,356 4.0480 3.005 3.005 3.012 2.901 3.123 4,050,168 2.9884 -2.40%
2012-10-03 0 4.170 4.160 4.200 4.100 4.250 3,244,000 13,606,045 4.1942 3.078 3.071 3.101 3.027 3.137 4,394,332 3.0963 -1.18%
2012-09-28 0 4.220 4.220 4.240 4.140 4.240 1,377,348 5,808,261 4.2170 3.115 3.115 3.130 3.056 3.130 1,865,760 3.1131 1.44%
2012-09-27 0 4.160 4.140 4.160 3.970 4.170 1,975,635 8,075,921 4.0878 3.071 3.056 3.071 2.931 3.078 2,676,201 3.0177 4.52%
2012-09-26 0 3.980 3.970 3.980 3.930 4.100 4,808,057 19,219,190 3.9973 2.938 2.931 2.938 2.901 3.027 6,513,008 2.9509 -4.33%
2012-09-25 0 4.160 4.150 4.160 4.090 4.170 1,097,622 4,542,338 4.1383 3.071 3.064 3.071 3.019 3.078 1,486,842 3.0550 0.48%
2012-09-24 0 4.140 4.110 4.150 4.030 4.230 2,477,000 10,157,160 4.1006 3.056 3.034 3.064 2.975 3.123 3,355,351 3.0272 -1.66%
2012-09-21 0 4.210 4.220 4.230 4.160 4.250 3,388,000 14,248,478 4.2056 3.108 3.115 3.123 3.071 3.137 4,589,395 3.1047 1.20%
2012-09-20 0 4.160 4.160 4.170 4.110 4.450 2,161,100 9,010,836 4.1696 3.071 3.071 3.078 3.034 3.285 2,927,432 3.0781 -3.26%
2012-09-19 0 4.300 4.290 4.300 4.200 4.310 3,406,710 14,515,274 4.2608 3.174 3.167 3.174 3.101 3.182 4,614,739 3.1454 1.90%
2012-09-18 0 4.220 4.210 4.220 4.190 4.370 2,290,890 9,784,301 4.2710 3.115 3.108 3.115 3.093 3.226 3,103,246 3.1529 -1.86%
2012-09-17 0 4.300 4.290 4.300 4.260 4.490 6,914,720 29,794,068 4.3088 3.174 3.167 3.174 3.145 3.315 9,366,700 3.1809 -0.92%
2012-09-14 0 4.340 4.290 4.300 4.260 4.380 6,749,000 28,982,731 4.2944 3.204 3.167 3.174 3.145 3.233 9,142,215 3.1702 3.58%
2012-09-13 0 4.190 4.190 4.200 4.130 4.280 1,804,500 7,519,105 4.1669 3.093 3.093 3.101 3.049 3.160 2,444,381 3.0761 -0.24%
2012-09-12 0 4.200 4.200 4.230 4.160 4.250 2,339,700 9,822,101 4.1980 3.101 3.101 3.123 3.071 3.137 3,169,364 3.0991 1.20%
2012-09-11 0 4.150 4.130 4.160 4.100 4.240 4,505,500 18,644,460 4.1382 3.064 3.049 3.071 3.027 3.130 6,103,163 3.0549 -2.35%
2012-09-10 0 4.250 4.230 4.250 4.150 4.340 4,030,900 17,128,603 4.2493 3.137 3.123 3.137 3.064 3.204 5,460,269 3.1370 3.41%
2012-09-07 0 4.110 4.100 4.120 3.950 4.120 6,823,500 27,586,140 4.0428 3.034 3.027 3.041 2.916 3.041 9,243,133 2.9845 6.75%
2012-09-06 0 3.850 3.820 3.830 3.800 3.960 2,934,430 11,385,852 3.8801 2.842 2.820 2.827 2.805 2.923 3,974,987 2.8644 1.32%
2012-09-05 0 3.800 3.720 3.800 3.660 3.990 7,122,580 26,604,374 3.7352 2.805 2.746 2.805 2.702 2.946 9,648,267 2.7574 -2.06%
2012-09-04 0 3.880 3.880 3.890 3.830 3.960 2,463,616 9,544,042 3.8740 2.864 2.864 2.872 2.827 2.923 3,337,221 2.8599 -2.02%
2012-09-03 0 3.960 3.960 3.980 3.930 4.100 2,101,000 8,373,810 3.9856 2.923 2.923 2.938 2.901 3.027 2,846,021 2.9423 -1.49%
2012-08-31 0 4.020 3.970 4.020 3.960 4.150 3,986,500 15,924,195 3.9945 2.968 2.931 2.968 2.923 3.064 5,400,124 2.9489 0.25%
2012-08-30 0 4.010 4.000 4.010 3.920 4.080 1,660,500 6,640,510 3.9991 2.960 2.953 2.960 2.894 3.012 2,249,318 2.9522 -1.23%
2012-08-29 0 4.060 4.070 4.080 4.060 4.170 1,638,000 6,723,635 4.1048 2.997 3.005 3.012 2.997 3.078 2,218,840 3.0302 -1.69%
2012-08-28 0 4.130 4.120 4.150 4.060 4.250 2,664,000 11,133,680 4.1793 3.049 3.041 3.064 2.997 3.137 3,608,662 3.0853 0.73%
2012-08-27 0 4.100 4.070 4.120 4.050 4.350 4,273,000 17,883,860 4.1853 3.027 3.005 3.041 2.990 3.211 5,788,218 3.0897 -4.87%
2012-08-24 0 4.310 4.300 4.310 4.300 4.400 2,746,500 11,970,305 4.3584 3.182 3.174 3.182 3.174 3.248 3,720,417 3.2175 -0.23%
2012-08-23 0 4.320 4.290 4.320 4.240 4.420 3,273,500 14,087,075 4.3034 3.189 3.167 3.189 3.130 3.263 4,434,293 3.1768 -1.37%
2012-08-22 0 4.380 4.370 4.390 4.360 4.430 1,094,000 4,794,555 4.3826 3.233 3.226 3.241 3.219 3.270 1,481,936 3.2353 -2.23%
2012-08-21 0 4.480 4.490 4.500 4.310 4.500 1,255,500 5,527,570 4.4027 3.307 3.315 3.322 3.182 3.322 1,700,704 3.2502 -0.22%
2012-08-20 0 4.490 4.480 4.490 4.360 4.490 1,559,486 6,924,878 4.4405 3.315 3.307 3.315 3.219 3.315 2,112,484 3.2781 0.90%
2012-08-17 0 4.450 4.450 4.460 4.400 4.630 5,559,500 24,968,665 4.4912 3.285 3.285 3.292 3.248 3.418 7,530,915 3.3155 2.30%
2012-08-16 0 4.350 4.320 4.360 4.180 4.400 6,517,930 28,355,761 4.3504 3.211 3.189 3.219 3.086 3.248 8,829,207 3.2116 3.08%
2012-08-15 0 4.220 4.220 4.230 4.200 4.370 9,925,000 42,391,068 4.2711 3.115 3.115 3.123 3.101 3.226 13,444,434 3.1531 4.46%
2012-08-14 0 4.040 4.030 4.050 4.020 4.290 4,788,500 19,607,990 4.0948 2.982 2.975 2.990 2.968 3.167 6,486,516 3.0229 -4.49%
2012-08-13 0 4.230 4.220 4.250 4.200 4.400 2,164,000 9,258,710 4.2785 3.123 3.115 3.137 3.101 3.248 2,931,361 3.1585 -3.20%
2012-08-10 0 4.370 4.350 4.380 4.300 4.480 6,744,000 29,466,645 4.3693 3.226 3.211 3.233 3.174 3.307 9,135,442 3.2255 1.16%
2012-08-09 0 4.320 4.320 4.350 4.230 4.350 5,963,227 25,509,734 4.2778 3.189 3.189 3.211 3.123 3.211 8,077,805 3.1580 2.13%
2012-08-08 0 4.230 4.220 4.230 4.130 4.310 5,190,800 22,032,093 4.2445 3.123 3.115 3.123 3.049 3.182 7,031,473 3.1334 4.44%
2012-08-07 0 4.050 4.050 4.060 3.860 4.180 5,642,500 22,958,575 4.0689 2.990 2.990 2.997 2.850 3.086 7,643,347 3.0037 4.11%
2012-08-06 0 3.890 3.880 3.890 3.730 3.950 1,866,500 7,215,305 3.8657 2.872 2.864 2.872 2.754 2.916 2,528,366 2.8537 2.91%
2012-08-03 0 3.780 3.780 3.790 3.680 3.830 7,248,000 27,579,753 3.8052 2.790 2.790 2.798 2.717 2.827 9,818,162 2.8091 -2.07%
2012-08-02 0 3.860 3.850 3.860 3.810 3.920 4,569,748 17,600,492 3.8515 2.850 2.842 2.850 2.813 2.894 6,190,194 2.8433 -0.77%
2012-08-01 0 3.890 3.880 3.890 3.760 3.950 9,924,633 38,215,981 3.8506 2.872 2.864 2.872 2.776 2.916 13,443,937 2.8426 -0.26%
2012-07-31 0 3.900 3.880 3.900 3.620 4.030 8,836,360 34,217,164 3.8723 2.879 2.864 2.879 2.672 2.975 11,969,759 2.8586 8.94%
2012-07-30 0 3.580 3.560 3.580 3.490 3.680 4,358,750 15,557,022 3.5691 2.643 2.628 2.643 2.576 2.717 5,904,375 2.6348 -0.56%
2012-07-27 0 3.600 3.580 3.590 3.550 3.760 9,203,000 33,220,720 3.6098 2.658 2.643 2.650 2.621 2.776 12,466,410 2.6648 -2.44%
2012-07-26 0 3.690 3.700 3.710 3.610 3.910 3,591,622 13,265,024 3.6933 2.724 2.731 2.739 2.665 2.886 4,865,222 2.7265 -5.14%
2012-07-25 0 3.890 3.890 3.910 3.850 4.000 4,569,157 17,785,382 3.8925 2.872 2.872 2.886 2.842 2.953 6,189,393 2.8735 -0.77%
2012-07-24 0 3.920 3.910 3.920 3.870 4.000 1,973,791 7,749,768 3.9263 2.894 2.886 2.894 2.857 2.953 2,673,703 2.8985 -1.01%
2012-07-23 0 3.960 3.950 3.960 3.950 4.110 3,739,408 15,106,916 4.0399 2.923 2.916 2.923 2.916 3.034 5,065,413 2.9824 -4.35%
2012-07-20 0 4.140 4.140 4.170 4.120 4.300 1,667,000 6,943,460 4.1652 3.056 3.056 3.078 3.041 3.174 2,258,123 3.0749 0.49%
2012-07-19 0 4.120 4.120 4.170 4.110 4.320 7,568,500 31,788,355 4.2001 3.041 3.041 3.078 3.034 3.189 10,252,312 3.1006 -1.90%
2012-07-18 0 4.200 4.210 4.220 4.120 4.290 2,923,845 12,319,661 4.2135 3.101 3.108 3.115 3.041 3.167 3,960,649 3.1105 -1.18%
2012-07-17 0 4.250 4.250 4.260 4.230 4.290 1,904,680 8,077,897 4.2411 3.137 3.137 3.145 3.123 3.167 2,580,085 3.1309 1.43%
2012-07-16 0 4.190 4.160 4.190 4.100 4.300 876,000 3,651,470 4.1683 3.093 3.071 3.093 3.027 3.174 1,186,632 3.0772 -0.24%
2012-07-13 0 4.200 4.200 4.210 4.030 4.270 1,164,815 4,887,791 4.1962 3.101 3.101 3.108 2.975 3.152 1,577,862 3.0977 0.24%
2012-07-12 0 4.190 4.190 4.210 4.170 4.370 1,826,000 7,666,720 4.1986 3.093 3.093 3.108 3.078 3.226 2,473,505 3.0995 -1.87%
2012-07-11 0 4.270 4.250 4.260 4.210 4.290 2,132,000 9,082,570 4.2601 3.152 3.137 3.145 3.108 3.167 2,888,013 3.1449 -0.70%
2012-07-10 0 4.300 4.290 4.330 4.240 4.370 2,658,000 11,367,540 4.2767 3.174 3.167 3.197 3.130 3.226 3,600,534 3.1572 0.47%
2012-07-09 0 4.280 4.270 4.280 4.210 4.580 3,139,000 13,561,504 4.3203 3.160 3.152 3.160 3.108 3.381 4,252,098 3.1894 -4.89%
2012-07-06 0 4.500 4.480 4.500 4.250 4.500 2,696,500 11,797,184 4.3750 3.322 3.307 3.322 3.137 3.322 3,652,687 3.2297 5.39%
2012-07-05 0 4.270 4.260 4.270 4.170 4.400 3,253,500 13,971,000 4.2941 3.152 3.145 3.152 3.078 3.248 4,407,201 3.1700 2.89%
2012-07-04 0 4.150 4.150 4.160 4.120 4.220 1,654,000 6,892,730 4.1673 3.064 3.064 3.071 3.041 3.115 2,240,513 3.0764 -0.48%
2012-07-03 0 4.170 4.170 4.180 4.090 4.200 1,309,722 5,437,817 4.1519 3.078 3.078 3.086 3.019 3.101 1,774,153 3.0650 0.72%
2012-06-29 0 4.140 4.130 4.140 4.030 4.150 2,299,500 9,424,105 4.0983 3.056 3.049 3.056 2.975 3.064 3,114,909 3.0255 0.73%
2012-06-28 0 4.110 4.100 4.110 4.100 4.190 2,476,661 10,254,748 4.1406 3.034 3.027 3.034 3.027 3.093 3,354,892 3.0567 0.00%
2012-06-27 0 4.110 4.080 4.110 4.040 4.150 2,286,000 9,346,765 4.0887 3.034 3.012 3.034 2.982 3.064 3,096,622 3.0184 -0.48%
2012-06-26 0 4.130 4.110 4.120 4.080 4.190 3,882,500 16,114,180 4.1505 3.049 3.034 3.041 3.012 3.093 5,259,246 3.0640 -1.43%
2012-06-25 0 4.190 4.190 4.200 4.170 4.270 2,051,070 8,637,433 4.2112 3.093 3.093 3.101 3.078 3.152 2,778,385 3.1088 -1.41%
2012-06-22 0 4.250 4.230 4.270 4.230 4.380 2,245,000 9,637,220 4.2927 3.137 3.123 3.152 3.123 3.233 3,041,083 3.1690 -3.19%
2012-06-21 0 4.390 4.380 4.390 4.350 4.460 1,721,584 7,576,082 4.4006 3.241 3.233 3.241 3.211 3.292 2,332,063 3.2487 -1.13%
2012-06-20 0 4.440 4.430 4.440 4.330 4.540 2,925,084 12,935,630 4.4223 3.278 3.270 3.278 3.197 3.352 3,962,327 3.2647 1.60%
2012-06-19 0 4.370 4.370 4.380 4.360 4.430 1,932,727 8,472,877 4.3839 3.226 3.226 3.233 3.219 3.270 2,618,078 3.2363 -1.80%
2012-06-18 0 4.450 4.440 4.450 4.380 4.510 4,110,500 18,358,599 4.4663 3.285 3.278 3.285 3.233 3.329 5,568,095 3.2971 1.83%
2012-06-15 0 4.370 4.370 4.380 4.310 4.420 2,626,500 11,488,860 4.3742 3.226 3.226 3.233 3.182 3.263 3,557,864 3.2291 1.16%
2012-06-14 0 4.320 4.300 4.320 4.280 4.490 2,700,000 11,726,430 4.3431 3.189 3.174 3.189 3.160 3.315 3,657,428 3.2062 -3.79%
2012-06-13 0 4.490 4.510 4.520 4.400 4.540 2,438,374 10,878,187 4.4612 3.315 3.329 3.337 3.248 3.352 3,303,028 3.2934 -1.10%
2012-06-12 0 4.540 4.530 4.560 4.510 4.600 3,515,516 15,977,279 4.5448 3.352 3.344 3.366 3.329 3.396 4,762,128 3.3551 -1.52%
2012-06-11 0 4.610 4.600 4.610 4.570 4.630 2,369,916 10,943,477 4.6177 3.403 3.396 3.403 3.374 3.418 3,210,295 3.4089 1.10%
2012-06-08 0 4.560 4.550 4.580 4.520 4.630 1,177,500 5,373,410 4.5634 3.366 3.359 3.381 3.337 3.418 1,595,045 3.3688 -0.87%
2012-06-07 0 4.600 4.650 4.660 4.500 4.720 17,465,500 80,088,020 4.5855 3.396 3.433 3.440 3.322 3.484 23,658,817 3.3851 -1.08%
2012-06-06 0 4.650 4.650 4.660 4.610 4.730 3,105,875 14,463,408 4.6568 3.433 3.433 3.440 3.403 3.492 4,207,227 3.4378 -0.64%
2012-06-05 0 4.680 4.690 4.700 4.610 4.780 5,862,007 27,316,232 4.6599 3.455 3.462 3.470 3.403 3.529 7,940,692 3.4400 -0.21%
2012-06-04 0 4.690 4.690 4.700 4.550 4.700 10,562,000 48,808,660 4.6212 3.462 3.462 3.470 3.359 3.470 14,307,316 3.4114 -0.42%
2012-06-01 0 4.710 4.710 4.720 4.660 4.830 7,201,380 34,014,446 4.7233 3.477 3.477 3.484 3.440 3.566 9,755,010 3.4869 -0.21%
2012-05-31 0 4.720 4.720 4.780 4.560 4.790 9,558,740 44,837,556 4.6907 3.484 3.484 3.529 3.366 3.536 12,948,297 3.4628 0.21%
2012-05-30 0 4.710 4.700 4.710 4.530 4.900 24,227,175 112,240,017 4.6328 3.477 3.470 3.477 3.344 3.617 32,818,201 3.4201 -5.04%
2012-05-29 0 4.960 4.950 4.960 4.920 5.340 20,255,500 102,894,281 5.0798 3.662 3.654 3.662 3.632 3.942 27,438,159 3.7500 -7.64%
2012-05-28 0 5.370 5.320 5.380 5.190 5.380 4,349,000 22,953,045 5.2778 3.964 3.927 3.972 3.831 3.972 5,891,168 3.8962 -0.56%
2012-05-25 0 5.400 5.400 5.410 5.280 5.660 1,945,000 10,425,640 5.3602 3.986 3.986 3.994 3.898 4.178 2,634,703 3.9570 -1.64%
2012-05-24 0 5.490 5.470 5.490 5.340 5.570 2,736,500 14,847,355 5.4257 4.053 4.038 4.053 3.942 4.112 3,706,871 4.0054 0.92%
2012-05-23 0 5.440 5.440 5.490 5.270 5.550 2,387,000 12,968,460 5.4330 4.016 4.016 4.053 3.890 4.097 3,233,437 4.0107 -0.91%
2012-05-22 0 5.490 5.490 5.510 5.240 5.510 3,147,000 17,208,275 5.4682 4.053 4.053 4.068 3.868 4.068 4,262,935 4.0367 4.77%
2012-05-21 0 5.240 5.250 5.270 5.200 5.310 4,344,000 22,884,725 5.2681 3.868 3.876 3.890 3.839 3.920 5,884,395 3.8891 -1.50%
2012-05-18 0 5.320 5.310 5.320 5.240 5.450 3,566,100 18,964,295 5.3179 3.927 3.920 3.927 3.868 4.023 4,830,649 3.9258 -1.12%
2012-05-17 0 5.380 5.330 5.400 5.150 5.540 3,022,000 16,272,990 5.3848 3.972 3.935 3.986 3.802 4.090 4,093,610 3.9752 0.75%
2012-05-16 0 5.340 5.330 5.340 5.290 5.520 4,522,000 24,380,985 5.3916 3.942 3.935 3.942 3.905 4.075 6,125,514 3.9802 -3.96%
2012-05-15 0 5.560 5.500 5.570 5.220 5.600 3,209,000 17,583,570 5.4795 4.105 4.060 4.112 3.854 4.134 4,346,921 4.0451 3.46%
2012-05-14 0 5.430 5.410 5.420 5.400 5.580 2,824,000 15,490,730 5.4854 3.967 3.953 3.960 3.945 4.077 3,865,261 4.0077 -1.27%
2012-05-11 0 5.500 5.490 5.500 5.420 5.590 2,526,000 13,875,226 5.4930 4.018 4.011 4.018 3.960 4.084 3,457,383 4.0132 -1.26%
2012-05-10 0 5.570 5.570 5.580 5.500 5.650 3,587,100 20,064,108 5.5934 4.069 4.069 4.077 4.018 4.128 4,909,730 4.0866 0.91%
2012-05-09 0 5.520 5.500 5.520 5.480 5.620 3,547,500 19,651,575 5.5396 4.033 4.018 4.033 4.004 4.106 4,855,529 4.0473 -2.65%
2012-05-08 0 5.670 5.650 5.680 5.600 5.710 6,615,500 37,480,375 5.6655 4.143 4.128 4.150 4.091 4.172 9,054,758 4.1393 1.98%
2012-05-07 0 5.560 5.520 5.580 5.500 5.770 7,191,800 40,179,654 5.5869 4.062 4.033 4.077 4.018 4.216 9,843,550 4.0818 -4.14%
2012-05-04 0 5.800 5.790 5.800 5.770 5.920 3,985,641 23,219,661 5.8258 4.238 4.230 4.238 4.216 4.325 5,455,221 4.2564 -0.34%
2012-05-03 0 5.820 5.820 5.830 5.810 5.900 3,956,500 23,125,025 5.8448 4.252 4.252 4.259 4.245 4.311 5,415,335 4.2703 -1.02%
2012-05-02 0 5.880 5.860 5.870 5.850 6.060 5,444,831 32,102,684 5.8960 4.296 4.281 4.289 4.274 4.427 7,452,441 4.3077 -1.84%
2012-04-30 0 5.990 5.940 5.950 5.910 6.030 2,613,500 15,578,570 5.9608 4.376 4.340 4.347 4.318 4.406 3,577,146 4.3550 0.84%
2012-04-27 0 5.940 5.930 5.970 5.910 6.200 3,185,000 19,051,870 5.9817 4.340 4.333 4.362 4.318 4.530 4,359,369 4.3703 -3.57%
2012-04-26 0 6.160 6.110 6.160 6.050 6.180 1,526,000 9,268,980 6.0740 4.501 4.464 4.501 4.420 4.515 2,088,665 4.4378 2.33%
2012-04-25 0 6.020 6.000 6.020 5.960 6.100 1,512,000 9,119,780 6.0316 4.398 4.384 4.398 4.354 4.457 2,069,503 4.4067 -0.99%
2012-04-24 0 6.080 6.070 6.090 6.030 6.160 2,417,000 14,747,930 6.1018 4.442 4.435 4.449 4.406 4.501 3,308,193 4.4580 0.33%
2012-04-23 0 6.060 6.050 6.070 6.030 6.160 8,015,000 48,717,041 6.0782 4.427 4.420 4.435 4.406 4.501 10,970,279 4.4408 -2.73%
2012-04-20 0 6.230 6.220 6.230 6.070 6.430 5,967,633 36,963,483 6.1940 4.552 4.544 4.552 4.435 4.698 8,168,010 4.5254 -3.56%
2012-04-19 0 6.460 6.430 6.450 6.320 6.460 1,916,000 12,280,885 6.4096 4.720 4.698 4.712 4.617 4.720 2,622,465 4.6830 0.94%
2012-04-18 0 6.400 6.370 6.410 6.290 6.440 5,241,499 33,362,368 6.3650 4.676 4.654 4.683 4.596 4.705 7,174,137 4.6504 0.79%
2012-04-17 0 6.350 6.320 6.350 6.150 6.390 10,294,000 64,288,487 6.2452 4.639 4.617 4.639 4.493 4.669 14,089,589 4.5628 3.76%
2012-04-16 0 6.120 6.110 6.140 6.050 6.350 13,869,999 85,297,714 6.1498 4.471 4.464 4.486 4.420 4.639 18,984,125 4.4931 -1.29%
2012-04-13 0 6.200 6.200 6.210 5.800 6.230 12,863,827 78,950,259 6.1374 4.530 4.530 4.537 4.238 4.552 17,606,959 4.4840 8.39%
2012-04-12 0 5.720 5.700 5.720 5.550 5.760 6,650,000 37,730,885 5.6738 4.179 4.164 4.179 4.055 4.208 9,101,979 4.1453 4.19%
2012-04-11 0 5.490 5.470 5.500 5.400 5.570 4,395,000 24,098,335 5.4831 4.011 3.996 4.018 3.945 4.069 6,015,518 4.0060 -0.36%
2012-04-10 0 5.510 5.510 5.530 5.440 5.800 7,386,000 40,852,585 5.5311 4.026 4.026 4.040 3.975 4.238 10,109,355 4.0411 -4.67%
2012-04-05 0 5.780 5.750 5.780 5.660 5.780 4,768,060 27,331,828 5.7323 4.223 4.201 4.223 4.135 4.223 6,526,132 4.1881 -2.36%
2012-04-03 0 5.920 5.930 5.940 5.640 5.940 4,985,000 29,008,170 5.8191 4.325 4.333 4.340 4.121 4.340 6,823,062 4.2515 4.96%
2012-04-02 0 5.640 5.630 5.640 5.620 5.870 4,367,860 24,824,010 5.6833 4.121 4.113 4.121 4.106 4.289 5,978,371 4.1523 -3.92%
2012-03-30 0 5.870 5.840 5.870 5.780 5.900 3,374,000 19,727,675 5.8470 4.289 4.267 4.289 4.223 4.311 4,618,057 4.2719 0.69%
2012-03-29 0 5.830 5.830 5.840 5.770 5.880 4,742,000 27,621,719 5.8249 4.259 4.259 4.267 4.216 4.296 6,490,464 4.2557 -1.52%
2012-03-28 0 5.920 5.890 5.920 5.870 6.240 5,675,230 33,742,843 5.9456 4.325 4.303 4.325 4.289 4.559 7,767,793 4.3439 -4.05%
2012-03-27 0 6.170 6.150 6.170 5.930 6.260 10,509,500 63,679,281 6.0592 4.508 4.493 4.508 4.333 4.574 14,384,548 4.4269 -0.32%
2012-03-26 0 6.190 6.190 6.200 5.860 6.250 5,368,000 32,676,865 6.0873 4.522 4.522 4.530 4.281 4.566 7,347,281 4.4475 4.56%
2012-03-23 0 5.920 5.900 5.940 5.690 5.950 2,149,750 12,544,239 5.8352 4.325 4.311 4.340 4.157 4.347 2,942,403 4.2633 1.37%
2012-03-22 0 5.840 5.830 5.850 5.740 6.010 8,582,098 50,353,505 5.8673 4.267 4.259 4.274 4.194 4.391 11,746,477 4.2867 -0.17%
2012-03-21 0 5.850 5.840 5.850 5.810 6.060 8,843,000 52,253,840 5.9091 4.274 4.267 4.274 4.245 4.427 12,103,578 4.3172 -2.99%
2012-03-20 0 6.030 6.020 6.030 6.020 6.330 5,958,000 36,400,358 6.1095 4.406 4.398 4.406 4.398 4.625 8,154,825 4.4637 -3.37%
2012-03-19 0 6.240 6.240 6.260 6.200 6.430 4,343,500 27,229,770 6.2691 4.559 4.559 4.574 4.530 4.698 5,945,029 4.5803 -2.50%
2012-03-16 0 6.400 6.390 6.410 6.390 6.530 2,118,000 13,590,235 6.4165 4.676 4.669 4.683 4.669 4.771 2,898,946 4.6880 0.00%
2012-03-15 0 6.400 6.400 6.410 6.400 6.570 2,960,000 19,066,220 6.4413 4.676 4.676 4.683 4.676 4.800 4,051,407 4.7061 -1.54%
2012-03-14 0 6.500 6.470 6.510 6.470 6.610 2,681,500 17,489,162 6.5222 4.749 4.727 4.756 4.727 4.829 3,670,219 4.7652 0.15%
2012-03-13 0 6.490 6.490 6.520 6.370 6.590 6,389,000 41,219,068 6.4516 4.742 4.742 4.764 4.654 4.815 8,744,743 4.7136 0.78%
2012-03-12 0 6.440 6.430 6.450 6.390 6.660 3,734,115 24,241,115 6.4918 4.705 4.698 4.712 4.669 4.866 5,110,953 4.7430 -1.68%
2012-03-09 0 6.550 6.550 6.560 6.510 6.600 3,870,500 25,364,908 6.5534 4.785 4.785 4.793 4.756 4.822 5,297,625 4.7880 0.61%
2012-03-08 0 6.510 6.500 6.510 6.450 6.530 2,373,000 15,367,955 6.4762 4.756 4.749 4.756 4.712 4.771 3,247,969 4.7316 1.24%
2012-03-07 0 6.430 6.430 6.440 6.370 6.500 2,634,923 16,977,560 6.4433 4.698 4.698 4.705 4.654 4.749 3,606,468 4.7075 -1.23%
2012-03-06 0 6.510 6.500 6.510 6.470 6.740 7,338,423 47,927,427 6.5310 4.756 4.749 4.756 4.727 4.924 10,044,236 4.7716 -2.69%
2012-03-05 0 6.690 6.660 6.690 6.660 6.840 2,064,500 13,854,414 6.7108 4.888 4.866 4.888 4.866 4.997 2,825,720 4.9030 -0.89%
2012-03-02 0 6.750 6.720 6.750 6.700 6.800 3,034,000 20,424,030 6.7317 4.932 4.910 4.932 4.895 4.968 4,152,692 4.9183 0.90%
2012-03-01 0 6.690 6.690 6.700 6.590 6.800 3,138,000 20,967,370 6.6818 4.888 4.888 4.895 4.815 4.968 4,295,039 4.8818 -2.19%
2012-02-29 0 6.840 6.820 6.840 6.740 6.890 7,212,500 49,301,791 6.8356 4.997 4.983 4.997 4.924 5.034 9,871,883 4.9942 1.79%
2012-02-28 0 6.720 6.710 6.720 6.610 6.740 5,252,500 35,044,473 6.6720 4.910 4.902 4.910 4.829 4.924 7,189,194 4.8746 1.05%
2012-02-27 0 6.650 6.640 6.650 6.550 6.720 6,809,468 45,273,811 6.6487 4.859 4.851 4.859 4.785 4.910 9,320,245 4.8576 1.84%
2012-02-24 0 6.530 6.530 6.540 6.510 6.620 10,328,000 67,586,750 6.5440 4.771 4.771 4.778 4.756 4.837 14,136,126 4.7811 -0.91%
2012-02-23 0 6.590 6.580 6.600 6.520 6.690 5,514,004 36,310,386 6.5851 4.815 4.807 4.822 4.764 4.888 7,547,120 4.8112 -1.49%
2012-02-22 0 6.690 6.680 6.700 6.550 6.710 8,139,552 54,267,320 6.6671 4.888 4.880 4.895 4.785 4.902 11,140,756 4.8711 1.21%
2012-02-21 0 6.610 6.600 6.610 6.510 6.710 6,331,000 41,668,640 6.5817 4.829 4.822 4.829 4.756 4.902 8,665,357 4.8086 -0.90%
2012-02-20 0 6.670 6.650 6.670 6.630 6.780 5,595,500 37,454,489 6.6937 4.873 4.859 4.873 4.844 4.954 7,658,665 4.8905 0.45%
2012-02-17 0 6.640 6.630 6.640 6.550 6.700 7,016,500 46,548,804 6.6342 4.851 4.844 4.851 4.785 4.895 9,603,614 4.8470 2.00%
2012-02-16 0 6.510 6.500 6.510 6.460 6.650 6,598,000 42,962,360 6.5114 4.756 4.749 4.756 4.720 4.859 9,030,805 4.7573 -0.91%
2012-02-15 0 6.570 6.550 6.570 6.520 6.700 8,174,000 53,960,001 6.6014 4.800 4.785 4.800 4.764 4.895 11,187,906 4.8231 0.31%
2012-02-14 0 6.550 6.550 6.560 6.490 6.700 7,714,000 50,640,597 6.5648 4.785 4.785 4.793 4.742 4.895 10,558,295 4.7963 -0.91%
2012-02-13 0 6.610 6.610 6.620 6.570 6.780 5,798,500 38,314,437 6.6076 4.829 4.829 4.837 4.800 4.954 7,936,515 4.8276 -0.60%
2012-02-10 0 6.650 6.640 6.660 6.620 6.880 7,033,000 47,111,405 6.6986 4.859 4.851 4.866 4.837 5.027 9,626,198 4.8941 -1.63%
2012-02-09 0 6.760 6.750 6.770 6.600 6.910 12,296,500 83,635,300 6.8016 4.939 4.932 4.946 4.822 5.049 16,830,448 4.9693 2.27%
2012-02-08 0 6.610 6.600 6.610 6.570 6.670 13,157,500 86,961,524 6.6093 4.829 4.822 4.829 4.800 4.873 18,008,915 4.8288 1.54%
2012-02-07 0 6.510 6.500 6.510 6.490 6.620 6,129,024 39,931,537 6.5152 4.756 4.749 4.756 4.742 4.837 8,388,909 4.7600 0.31%
2012-02-06 0 6.490 6.500 6.530 6.450 6.840 12,265,236 80,900,800 6.5959 4.742 4.749 4.771 4.712 4.997 16,787,656 4.8191 -3.28%
2012-02-03 0 6.710 6.700 6.720 6.600 6.840 18,271,246 122,331,967 6.6953 4.902 4.895 4.910 4.822 4.997 25,008,194 4.8917 -1.76%
2012-02-02 0 6.830 6.830 6.850 6.730 6.900 5,436,000 37,139,360 6.8321 4.990 4.990 5.005 4.917 5.041 7,440,354 4.9916 2.09%
2012-02-01 0 6.690 6.690 6.700 6.590 6.850 10,363,277 68,852,727 6.6439 4.888 4.888 4.895 4.815 5.005 14,184,410 4.8541 -1.76%
2012-01-31 0 6.810 6.780 6.820 6.790 7.090 7,664,000 52,436,594 6.8419 4.975 4.954 4.983 4.961 5.180 10,489,859 4.9988 -3.27%
2012-01-30 0 7.040 7.000 7.040 6.910 7.220 3,508,000 24,556,025 7.0000 5.143 5.114 5.143 5.049 5.275 4,801,465 5.1143 -2.63%
2012-01-27 0 7.230 7.230 7.250 7.140 7.350 2,855,740 20,476,913 7.1704 5.282 5.282 5.297 5.217 5.370 3,908,704 5.2388 0.28%
2012-01-26 0 7.210 7.160 7.210 7.000 7.220 4,093,676 29,130,107 7.1159 5.268 5.231 5.268 5.114 5.275 5,603,090 5.1989 3.00%
2012-01-20 0 7.000 6.990 7.010 6.820 7.010 8,419,500 58,545,933 6.9536 5.114 5.107 5.122 4.983 5.122 11,523,926 5.0804 -1.27%
2012-01-19 0 7.090 7.080 7.090 6.990 7.240 3,660,500 26,009,890 7.1056 5.180 5.173 5.180 5.107 5.290 5,010,194 5.1914 0.42%
2012-01-18 0 7.060 7.040 7.060 6.870 7.080 4,563,500 31,846,645 6.9786 5.158 5.143 5.158 5.019 5.173 6,246,147 5.0986 1.44%
2012-01-17 0 6.960 6.920 6.960 6.760 6.970 6,898,500 47,213,735 6.8441 5.085 5.056 5.085 4.939 5.092 9,442,105 5.0003 4.98%
2012-01-16 0 6.630 6.630 6.680 6.560 6.840 2,999,000 19,902,660 6.6364 4.844 4.844 4.880 4.793 4.997 4,104,787 4.8486 -4.19%
2012-01-13 0 6.920 6.890 6.950 6.770 6.980 3,831,000 26,260,521 6.8547 5.056 5.034 5.078 4.946 5.100 5,243,561 5.0081 2.06%
2012-01-12 0 6.780 6.770 6.780 6.760 6.930 3,142,000 21,396,710 6.8099 4.954 4.946 4.954 4.939 5.063 4,300,514 4.9754 0.30%
2012-01-11 0 6.760 6.750 6.760 6.630 6.780 2,258,000 15,194,657 6.7293 4.939 4.932 4.939 4.844 4.954 3,090,567 4.9165 2.58%
2012-01-10 0 6.590 6.580 6.590 6.450 6.700 2,910,000 19,159,358 6.5840 4.815 4.807 4.815 4.712 4.895 3,982,971 4.8103 1.23%
2012-01-09 0 6.510 6.530 6.610 6.310 6.610 6,288,500 40,244,428 6.3997 4.756 4.771 4.829 4.610 4.829 8,607,187 4.6757 0.15%
2012-01-06 0 6.500 6.470 6.490 6.350 6.680 7,026,500 45,646,600 6.4963 4.749 4.727 4.742 4.639 4.880 9,617,301 4.7463 -1.22%
2012-01-05 0 6.580 6.530 6.580 6.320 6.580 4,767,392 31,126,810 6.5291 4.807 4.771 4.807 4.617 4.807 6,525,218 4.7702 3.30%
2012-01-04 0 6.370 6.380 6.400 6.300 6.410 2,311,892 14,720,933 6.3675 4.654 4.661 4.676 4.603 4.683 3,164,330 4.6521 0.00%
2012-01-03 0 6.370 6.370 6.380 6.260 6.400 2,709,658 17,226,696 6.3575 4.654 4.654 4.661 4.574 4.676 3,708,759 4.6449 0.63%
2011-12-30 0 6.330 6.300 6.310 6.150 6.350 2,500,527 15,748,663 6.2981 4.625 4.603 4.610 4.493 4.639 3,422,518 4.6015 2.10%
2011-12-29 0 6.200 6.200 6.210 6.160 6.260 3,210,000 19,933,755 6.2099 4.530 4.530 4.537 4.501 4.574 4,393,587 4.5370 -1.12%
2011-12-28 0 6.270 6.250 6.300 6.200 6.410 2,844,000 17,859,584 6.2797 4.581 4.566 4.603 4.530 4.683 3,892,636 4.5880 -2.03%
2011-12-23 0 6.400 6.400 6.410 6.250 6.460 7,800,000 49,443,704 6.3389 4.676 4.676 4.683 4.566 4.720 10,676,005 4.6313 2.89%
2011-12-22 0 6.220 6.180 6.200 6.050 6.430 23,562,740 147,832,653 6.2740 4.544 4.515 4.530 4.420 4.698 32,250,760 4.5839 -2.66%
2011-12-21 0 6.390 6.380 6.390 6.300 7.050 24,663,817 161,736,606 6.5576 4.669 4.661 4.669 4.603 5.151 33,757,825 4.7911 -6.99%
2011-12-20 0 6.870 6.870 6.900 6.790 7.090 4,436,501 30,782,132 6.9384 5.019 5.019 5.041 4.961 5.180 6,072,321 5.0693 -2.69%
2011-12-19 0 7.060 7.050 7.060 6.850 7.180 1,975,000 13,953,640 7.0651 5.158 5.151 5.158 5.005 5.246 2,703,219 5.1619 0.43%
2011-12-16 0 7.030 6.980 7.030 6.830 7.080 4,797,098 33,424,300 6.9676 5.136 5.100 5.136 4.990 5.173 6,565,877 5.0906 0.57%
2011-12-15 0 6.990 7.000 7.020 6.840 7.290 9,933,000 69,505,504 6.9974 5.107 5.114 5.129 4.997 5.326 13,595,482 5.1124 -6.17%
2011-12-14 0 7.450 7.420 7.440 7.350 7.540 1,357,591 10,123,737 7.4571 5.443 5.421 5.436 5.370 5.509 1,858,160 5.4483 -1.19%
2011-12-13 0 7.540 7.490 7.500 7.310 7.690 4,138,282 31,048,336 7.5027 5.509 5.472 5.480 5.341 5.618 5,664,143 5.4816 -2.08%
2011-12-12 0 7.700 7.700 7.740 7.450 8.050 4,125,500 32,178,160 7.7998 5.626 5.626 5.655 5.443 5.881 5,646,649 5.6986 1.05%
2011-12-09 0 7.620 7.580 7.610 7.510 7.790 2,547,600 19,474,598 7.6443 5.567 5.538 5.560 5.487 5.691 3,486,947 5.5850 -1.68%
2011-12-08 0 7.750 7.720 7.790 7.680 7.800 3,474,000 26,945,336 7.7563 5.662 5.640 5.691 5.611 5.699 4,754,928 5.6668 -0.26%
2011-12-07 0 7.770 7.740 7.800 7.500 7.840 3,855,200 29,834,685 7.7388 5.677 5.655 5.699 5.480 5.728 5,276,684 5.6541 2.64%
2011-12-06 0 7.570 7.570 7.650 7.520 7.930 4,299,480 33,204,416 7.7229 5.531 5.531 5.589 5.494 5.794 5,884,778 5.6424 -0.92%
2011-12-05 0 7.640 7.610 7.640 7.480 7.680 5,700,500 43,220,380 7.5819 5.582 5.560 5.582 5.465 5.611 7,802,380 5.5394 2.14%
2011-12-02 0 7.480 7.470 7.550 7.260 7.580 2,538,870 18,822,566 7.4138 5.465 5.458 5.516 5.304 5.538 3,474,999 5.4166 0.13%
2011-12-01 0 7.470 7.470 7.490 7.250 7.600 4,505,656 33,650,304 7.4685 5.458 5.458 5.472 5.297 5.553 6,166,975 5.4565 5.06%
2011-11-30 0 7.110 7.100 7.110 6.990 7.480 2,566,150 18,341,300 7.1474 5.195 5.187 5.195 5.107 5.465 3,512,337 5.2220 -0.14%
2011-11-29 0 7.120 7.090 7.130 6.800 7.150 3,693,876 26,176,473 7.0865 5.202 5.180 5.209 4.968 5.224 5,055,877 5.1774 5.01%
2011-11-28 0 6.780 6.740 6.800 6.620 6.800 1,208,000 8,093,520 6.6999 4.954 4.924 4.968 4.837 4.968 1,653,412 4.8950 1.50%
2011-11-25 0 6.680 6.680 6.690 6.630 6.890 1,566,500 10,526,915 6.7200 4.880 4.880 4.888 4.844 5.034 2,144,098 4.9097 -3.47%
2011-11-24 0 6.920 6.910 6.940 6.620 7.100 1,900,500 13,197,390 6.9442 5.056 5.049 5.070 4.837 5.187 2,601,250 5.0735 -0.29%
2011-11-23 0 6.940 6.940 6.960 6.660 7.080 6,246,000 43,266,666 6.9271 5.070 5.070 5.085 4.866 5.173 8,549,016 5.0610 1.76%
2011-11-22 0 6.820 6.790 6.830 6.630 6.970 4,776,371 32,552,522 6.8153 4.983 4.961 4.990 4.844 5.092 6,537,508 4.9793 -2.43%
2011-11-21 0 6.990 6.970 7.000 6.860 7.090 3,433,250 24,109,405 7.0223 5.107 5.092 5.114 5.012 5.180 4,699,153 5.1306 -2.10%
2011-11-18 0 7.140 7.130 7.150 7.030 7.400 5,330,852 38,864,059 7.2904 5.217 5.209 5.224 5.136 5.407 7,296,436 5.3264 -4.93%
2011-11-17 0 7.510 7.500 7.560 7.380 7.670 5,139,000 38,454,196 7.4828 5.487 5.480 5.523 5.392 5.604 7,033,845 5.4670 -1.18%
2011-11-16 0 7.600 7.600 7.630 7.450 7.640 6,663,590 49,956,248 7.4969 5.553 5.553 5.575 5.443 5.582 9,120,579 5.4773 1.74%
2011-11-15 0 7.470 7.450 7.520 7.330 7.530 1,407,080 10,485,392 7.4519 5.458 5.443 5.494 5.355 5.501 1,925,897 5.4444 -0.53%
2011-11-14 0 7.510 7.500 7.520 7.430 7.700 2,530,500 19,044,115 7.5258 5.487 5.480 5.494 5.428 5.626 3,463,542 5.4985 0.81%
2011-11-11 0 7.450 7.450 7.490 7.240 7.800 7,755,500 57,506,990 7.4150 5.443 5.443 5.472 5.290 5.699 10,615,097 5.4175 -2.61%
2011-11-10 0 7.650 7.590 7.630 7.110 7.810 19,271,000 147,166,818 7.6367 5.589 5.545 5.575 5.195 5.706 26,376,576 5.5795 -0.26%
2011-11-09 0 7.670 7.700 7.750 7.200 7.750 16,424,630 125,047,207 7.6134 5.604 5.626 5.662 5.260 5.662 22,480,696 5.5624 8.64%
2011-11-08 0 7.060 7.050 7.060 6.980 7.220 4,191,500 29,681,018 7.0812 5.158 5.151 5.158 5.100 5.275 5,736,984 5.1736 1.15%
2011-11-07 0 6.980 6.990 7.010 6.620 7.140 7,419,500 51,745,620 6.9743 5.100 5.107 5.122 4.837 5.217 10,155,208 5.0955 1.60%
2011-11-04 0 6.870 6.860 6.870 6.850 7.200 4,749,000 32,921,955 6.9324 5.019 5.012 5.019 5.005 5.260 6,500,045 5.0649 3.93%
2011-11-03 0 6.610 6.600 6.670 6.390 6.920 7,211,000 48,420,370 6.7148 4.829 4.822 4.873 4.669 5.056 9,869,830 4.9059 1.69%
2011-11-02 0 6.500 6.460 6.500 6.260 6.510 12,742,000 81,822,804 6.4215 4.749 4.720 4.749 4.574 4.756 17,440,212 4.6916 -0.76%
2011-11-01 0 6.550 6.510 6.560 6.500 6.900 4,990,500 33,014,419 6.6155 4.785 4.756 4.793 4.749 5.041 6,830,590 4.8333 -5.62%
2011-10-31 0 6.940 6.940 7.000 6.920 7.220 5,864,000 41,030,800 6.9971 5.070 5.070 5.114 5.056 5.275 8,026,166 5.1121 -4.41%
2011-10-28 0 7.260 7.260 7.330 7.210 7.700 15,487,755 115,417,010 7.4521 5.304 5.304 5.355 5.268 5.626 21,198,378 5.4446 2.98%
2011-10-27 0 7.050 7.030 7.090 6.580 7.230 13,209,670 91,754,931 6.9460 5.151 5.136 5.180 4.807 5.282 18,080,321 5.0749 8.96%
2011-10-26 0 6.470 6.470 6.500 6.240 6.630 6,359,176 41,354,284 6.5031 4.727 4.727 4.749 4.559 4.844 8,703,922 4.7512 0.47%
2011-10-25 0 6.440 6.400 6.440 6.270 6.450 4,020,060 25,539,153 6.3529 4.705 4.676 4.705 4.581 4.712 5,502,331 4.6415 3.54%
2011-10-24 0 6.220 6.210 6.230 6.060 6.280 1,368,027 8,464,341 6.1873 4.544 4.537 4.552 4.427 4.588 1,872,444 4.5205 5.42%
2011-10-21 0 5.900 5.850 5.900 5.800 6.000 951,000 5,611,940 5.9011 4.311 4.274 4.311 4.238 4.384 1,301,651 4.3114 0.68%
2011-10-20 0 5.860 5.820 5.880 5.800 6.010 1,585,000 9,342,320 5.8942 4.281 4.252 4.296 4.238 4.391 2,169,419 4.3064 -1.51%
2011-10-19 0 5.950 5.940 6.030 5.930 6.350 2,931,927 17,884,567 6.0999 4.347 4.340 4.406 4.333 4.639 4,012,983 4.4567 -2.46%
2011-10-18 0 6.100 6.080 6.180 6.020 6.540 3,030,650 18,863,703 6.2243 4.457 4.442 4.515 4.398 4.778 4,148,107 4.5475 -7.58%
2011-10-17 0 6.600 6.630 6.640 6.350 6.650 5,363,000 35,017,460 6.5295 4.822 4.844 4.851 4.639 4.859 7,340,438 4.7705 4.27%
2011-10-14 0 6.330 6.300 6.330 6.250 6.540 2,410,500 15,261,030 6.3311 4.625 4.603 4.625 4.566 4.778 3,299,296 4.6255 -4.81%
2011-10-13 0 6.650 6.650 6.700 6.460 6.700 11,638,000 76,028,085 6.5327 4.859 4.859 4.895 4.720 4.895 15,929,147 4.7729 4.56%
2011-10-12 0 6.360 6.340 6.350 6.250 6.540 4,296,500 27,318,497 6.3583 4.647 4.632 4.639 4.566 4.778 5,880,699 4.6455 1.11%
2011-10-11 0 6.290 6.280 6.290 6.080 6.670 6,774,000 42,692,640 6.3024 4.596 4.588 4.596 4.442 4.873 9,271,700 4.6046 0.96%
2011-10-10 0 6.230 6.240 6.250 6.060 6.300 4,476,609 27,872,990 6.2264 4.552 4.559 4.566 4.427 4.603 6,127,218 4.5490 -0.64%
2011-10-07 0 6.270 6.270 6.280 5.900 6.290 7,119,000 43,653,501 6.1320 4.581 4.581 4.588 4.311 4.596 9,743,908 4.4801 8.10%
2011-10-06 0 5.800 5.790 5.800 5.670 6.050 7,112,704 41,202,950 5.7929 4.238 4.230 4.238 4.143 4.420 9,735,290 4.2323 10.90%
2011-10-04 0 5.230 5.220 5.270 5.170 5.610 11,130,734 59,473,377 5.3432 3.821 3.814 3.850 3.777 4.099 15,234,843 3.9038 -6.77%
2011-10-03 0 5.610 5.580 5.600 5.330 6.100 14,130,500 79,689,491 5.6395 4.099 4.077 4.091 3.894 4.457 19,340,678 4.1203 -9.66%
2011-09-30 0 6.210 6.190 6.250 5.810 6.460 14,455,500 87,816,105 6.0749 4.537 4.522 4.566 4.245 4.720 19,785,512 4.4384 -0.80%
2011-09-28 0 6.260 6.260 6.300 6.220 6.500 9,601,891 60,429,261 6.2935 4.574 4.574 4.603 4.544 4.749 13,142,287 4.5981 -0.32%
2011-09-27 0 6.280 6.270 6.290 6.200 6.460 9,585,250 60,316,162 6.2926 4.588 4.581 4.596 4.530 4.720 13,119,510 4.5974 1.29%
2011-09-26 0 6.200 6.170 6.200 5.970 6.850 7,842,500 49,451,460 6.3056 4.530 4.508 4.530 4.362 5.005 10,734,176 4.6069 -3.13%
2011-09-23 0 6.400 6.400 6.420 6.250 6.570 7,335,000 46,456,715 6.3336 4.676 4.676 4.691 4.566 4.800 10,039,551 4.6274 -3.03%
2011-09-22 0 6.600 6.590 6.600 6.500 6.810 3,274,000 21,575,070 6.5898 4.822 4.815 4.822 4.749 4.975 4,481,185 4.8146 -3.93%
2011-09-21 0 6.870 6.850 6.940 6.700 7.070 6,091,000 41,972,237 6.8909 5.019 5.005 5.070 4.895 5.165 8,336,865 5.0345 0.00%
2011-09-20 0 6.870 6.850 6.860 6.700 7.050 5,217,500 35,750,085 6.8520 5.019 5.005 5.012 4.895 5.151 7,141,289 5.0061 -2.55%
2011-09-19 0 7.050 7.060 7.090 7.040 7.250 2,178,542 15,524,945 7.1263 5.151 5.158 5.180 5.143 5.297 2,981,811 5.2065 -4.99%
2011-09-16 0 7.420 7.400 7.440 7.350 7.560 2,971,500 22,115,450 7.4425 5.421 5.407 5.436 5.370 5.523 4,067,147 5.4376 0.68%
2011-09-15 0 7.370 7.290 7.380 7.170 7.490 4,080,001 30,120,822 7.3826 5.385 5.326 5.392 5.238 5.472 5,584,373 5.3938 2.65%
2011-09-14 0 7.180 7.180 7.200 7.090 7.600 4,875,000 35,264,015 7.2336 5.246 5.246 5.260 5.180 5.553 6,672,503 5.2850 -3.62%
2011-09-12 0 7.450 7.440 7.450 7.390 7.680 3,027,000 22,664,189 7.4873 5.443 5.436 5.443 5.399 5.611 4,143,111 5.4703 -5.22%
2011-09-09 0 7.860 7.840 7.870 7.820 8.000 1,472,370 11,664,797 7.9225 5.743 5.728 5.750 5.713 5.845 2,015,260 5.7882 -0.38%
2011-09-08 0 7.890 7.880 7.900 7.650 8.080 7,600,300 60,278,417 7.9311 5.765 5.757 5.772 5.589 5.903 10,402,672 5.7945 3.14%
2011-09-07 0 7.650 7.640 7.680 7.460 7.680 2,656,537 19,995,468 7.5269 5.589 5.582 5.611 5.450 5.611 3,636,052 5.4992 4.08%
2011-09-06 0 7.350 7.340 7.350 7.240 7.420 4,467,214 32,742,116 7.3294 5.370 5.363 5.370 5.290 5.421 6,114,359 5.3550 -0.68%
2011-09-05 0 7.400 7.380 7.400 7.200 7.650 3,378,000 24,962,325 7.3897 5.407 5.392 5.407 5.260 5.589 4,623,531 5.3990 -4.27%
2011-09-02 0 7.730 7.700 7.770 7.630 7.900 5,623,500 43,622,682 7.7572 5.648 5.626 5.677 5.575 5.772 7,696,989 5.6675 -2.15%
2011-09-01 0 7.900 7.890 7.900 7.740 8.130 16,578,666 132,426,921 7.9878 5.772 5.765 5.772 5.655 5.940 22,691,528 5.8360 2.20%
2011-08-31 0 7.730 7.640 7.730 7.100 7.760 18,752,308 142,226,834 7.5845 5.648 5.582 5.648 5.187 5.670 25,666,633 5.5413 8.87%
2011-08-30 0 7.100 7.090 7.100 6.640 7.370 12,187,000 87,452,231 7.1759 5.187 5.180 5.187 4.851 5.385 16,680,573 5.2428 6.77%
2011-08-29 0 6.650 6.640 6.650 6.610 6.880 5,784,500 38,795,696 6.7068 4.859 4.851 4.859 4.829 5.027 7,917,353 4.9001 1.22%
2011-08-26 0 6.570 6.560 6.600 6.440 6.660 2,722,500 17,773,685 6.5284 4.800 4.793 4.822 4.705 4.866 3,726,336 4.7697 -0.61%
2011-08-25 0 6.610 6.610 6.620 6.420 6.730 4,325,500 28,419,080 6.5701 4.829 4.829 4.837 4.691 4.917 5,920,392 4.8002 1.38%
2011-08-24 0 6.520 6.520 6.530 6.510 6.870 1,948,508 12,836,048 6.5876 4.764 4.764 4.771 4.756 5.019 2,666,959 4.8130 -2.69%
2011-08-23 0 6.700 6.670 6.710 6.400 6.720 5,108,100 33,768,564 6.6108 4.895 4.873 4.902 4.676 4.910 6,991,551 4.8299 2.60%
2011-08-22 0 6.530 6.530 6.540 6.410 6.710 6,613,500 43,170,625 6.5277 4.771 4.771 4.778 4.683 4.902 9,052,020 4.7692 -2.97%
2011-08-19 0 6.730 6.720 6.730 6.650 6.850 13,988,730 94,045,646 6.7230 4.917 4.910 4.917 4.859 5.005 19,146,635 4.9119 -3.99%
2011-08-18 0 7.010 6.990 7.010 6.930 7.310 5,188,500 36,384,170 7.0125 5.122 5.107 5.122 5.063 5.341 7,101,596 5.1234 -2.64%
2011-08-17 0 7.200 7.190 7.200 7.190 7.350 4,506,000 32,506,495 7.2140 5.260 5.253 5.260 5.253 5.370 6,167,446 5.2707 -0.41%
2011-08-16 0 7.230 7.210 7.240 7.210 7.390 3,759,980 27,401,688 7.2877 5.282 5.268 5.290 5.268 5.399 5,146,355 5.3245 0.28%
2011-08-15 0 7.210 7.200 7.250 6.900 7.250 5,293,601 37,945,956 7.1683 5.268 5.260 5.297 5.041 5.297 7,245,450 5.2372 4.64%
2011-08-12 0 6.890 6.880 6.890 6.870 7.200 8,601,000 59,853,600 6.9589 5.034 5.027 5.034 5.019 5.260 11,772,349 5.0843 2.84%
2011-08-11 0 6.700 6.700 6.730 6.320 6.740 5,869,040 38,996,252 6.6444 4.895 4.895 4.917 4.617 4.924 8,033,064 4.8545 1.82%
2011-08-10 0 6.580 6.580 6.590 6.480 7.100 7,867,367 53,279,022 6.7722 4.807 4.807 4.815 4.734 5.187 10,768,211 4.9478 -0.45%
2011-08-09 0 6.610 6.610 6.650 6.100 7.220 8,597,000 58,109,460 6.7593 4.829 4.829 4.859 4.457 5.275 11,766,874 4.9384 -1.78%
2011-08-08 0 6.730 6.730 6.750 6.520 7.000 5,363,923 35,890,917 6.6912 4.917 4.917 4.932 4.764 5.114 7,341,701 4.8886 -2.32%
2011-08-05 0 6.890 6.850 6.890 6.660 7.050 8,902,500 60,938,955 6.8452 5.034 5.005 5.034 4.866 5.151 12,185,017 5.0011 -3.77%
2011-08-04 0 7.160 7.160 7.190 7.110 7.530 10,416,906 74,697,694 7.1708 5.231 5.231 5.253 5.195 5.501 14,257,813 5.2391 -3.76%
2011-08-03 0 7.440 7.440 7.450 7.280 7.820 10,090,500 75,005,465 7.4333 5.436 5.436 5.443 5.319 5.713 13,811,055 5.4308 -3.63%
2011-08-02 0 7.720 7.700 7.720 7.700 7.900 2,982,000 23,185,925 7.7753 5.640 5.626 5.640 5.626 5.772 4,081,519 5.6807 -2.53%
2011-08-01 0 7.920 7.910 7.920 7.880 8.050 4,565,500 36,500,405 7.9948 5.786 5.779 5.786 5.757 5.881 6,248,885 5.8411 0.64%
2011-07-29 0 7.870 7.860 7.870 7.810 8.030 3,136,000 24,677,170 7.8690 5.750 5.743 5.750 5.706 5.867 4,292,301 5.7492 -0.51%
2011-07-28 0 7.910 7.900 7.920 7.830 7.960 3,195,000 25,138,380 7.8680 5.779 5.772 5.786 5.721 5.816 4,373,056 5.7485 -1.13%
2011-07-27 0 8.000 7.980 7.990 7.890 8.100 2,479,500 19,818,770 7.9931 5.845 5.830 5.838 5.765 5.918 3,393,738 5.8398 1.14%
2011-07-26 0 7.910 7.900 7.910 7.880 8.140 3,354,594 26,736,284 7.9701 5.779 5.772 5.779 5.757 5.947 4,591,495 5.8230 -0.50%
2011-07-25 0 7.950 7.950 7.980 7.860 8.030 2,667,032 21,217,687 7.9555 5.808 5.808 5.830 5.743 5.867 3,650,416 5.8124 -1.36%
2011-07-22 0 8.060 8.040 8.070 7.840 8.110 5,950,500 48,008,074 8.0679 5.889 5.874 5.896 5.728 5.925 8,144,560 5.8945 3.20%
2011-07-21 0 7.810 7.800 7.810 7.690 7.820 4,155,081 32,150,184 7.7376 5.706 5.699 5.706 5.618 5.713 5,687,137 5.6531 -0.13%
2011-07-20 0 7.820 7.820 7.890 7.710 7.980 4,097,000 32,059,110 7.8250 5.713 5.713 5.765 5.633 5.830 5,607,640 5.7170 0.51%
2011-07-19 0 7.780 7.780 7.790 7.760 7.990 4,918,000 38,415,192 7.8111 5.684 5.684 5.691 5.670 5.838 6,731,358 5.7069 -2.14%
2011-07-18 0 7.950 7.940 7.950 7.850 8.090 5,490,500 43,905,750 7.9967 5.808 5.801 5.808 5.735 5.911 7,514,949 5.8425 0.38%
2011-07-15 0 7.920 7.940 7.950 7.860 8.250 14,910,380 119,555,688 8.0183 5.786 5.801 5.808 5.743 6.028 20,408,114 5.8582 -1.49%
2011-07-14 0 8.040 8.050 8.060 7.710 8.050 8,010,630 63,373,191 7.9111 5.874 5.881 5.889 5.633 5.881 10,964,298 5.7800 3.08%
2011-07-13 0 7.800 7.760 7.800 7.750 7.820 2,019,500 15,710,719 7.7795 5.699 5.670 5.699 5.662 5.713 2,764,127 5.6838 1.69%
2011-07-12 0 7.670 7.660 7.670 7.600 7.840 5,458,000 42,010,865 7.6971 5.604 5.596 5.604 5.553 5.728 7,470,466 5.6236 -2.17%
2011-07-11 0 7.840 7.830 7.840 7.800 8.160 7,727,271 60,643,890 7.8480 5.728 5.721 5.728 5.699 5.962 10,576,459 5.7339 -2.61%
2011-07-08 0 8.050 8.040 8.050 8.040 8.200 6,714,100 54,127,653 8.0618 5.881 5.874 5.881 5.874 5.991 9,189,713 5.8900 0.12%
2011-07-07 0 8.040 8.030 8.040 8.030 8.460 16,744,733 135,601,091 8.0981 5.874 5.867 5.874 5.867 6.181 22,918,827 5.9166 -3.60%
2011-07-06 0 8.340 8.340 8.350 7.940 8.600 12,098,972 99,828,949 8.2510 6.093 6.093 6.101 5.801 6.283 16,560,088 6.0283 -2.00%
2011-07-05 0 8.510 8.500 8.510 8.500 8.790 3,102,051 26,626,238 8.5834 6.217 6.210 6.217 6.210 6.422 4,245,835 6.2711 -0.93%
2011-07-04 0 8.590 8.580 8.590 8.460 9.030 12,732,861 109,765,417 8.6206 6.276 6.269 6.276 6.181 6.597 17,427,704 6.2983 -3.27%
2011-06-30 0 8.880 8.870 8.890 8.700 8.890 4,578,307 40,389,753 8.8220 6.488 6.481 6.495 6.356 6.495 6,266,414 6.4454 2.07%
2011-06-29 0 8.700 8.690 8.700 8.680 8.900 2,056,299 17,932,478 8.7208 6.356 6.349 6.356 6.342 6.502 2,814,495 6.3715 -0.80%
2011-06-28 0 8.770 8.790 8.800 8.630 8.900 6,731,500 59,306,335 8.8103 6.407 6.422 6.429 6.305 6.502 9,213,529 6.4369 2.57%
2011-06-27 0 8.550 8.550 8.590 8.450 8.750 6,817,000 58,601,863 8.5964 6.247 6.247 6.276 6.174 6.393 9,330,555 6.2806 0.59%
2011-06-24 0 8.500 8.500 8.510 8.280 8.660 11,672,500 99,058,844 8.4865 6.210 6.210 6.217 6.049 6.327 15,976,368 6.2003 1.43%
2011-06-23 0 8.380 8.330 8.390 8.000 8.390 5,902,600 48,895,915 8.2838 6.123 6.086 6.130 5.845 6.130 8,078,998 6.0522 3.20%
2011-06-22 0 8.120 8.100 8.110 7.800 8.180 11,065,000 88,431,765 7.9920 5.933 5.918 5.925 5.699 5.976 15,144,871 5.8391 3.57%
2011-06-21 0 7.840 7.830 7.840 7.780 8.060 11,112,800 86,942,883 7.8237 5.728 5.721 5.728 5.684 5.889 15,210,296 5.7161 -0.76%
2011-06-20 0 7.900 7.900 7.910 7.900 8.180 7,087,500 56,368,909 7.9533 5.772 5.772 5.779 5.772 5.976 9,700,793 5.8108 2.20%
2011-06-17 0 7.730 7.720 7.740 7.720 7.810 5,928,050 45,980,390 7.7564 5.648 5.640 5.655 5.640 5.706 8,113,832 5.6669 -0.90%
2011-06-16 0 7.800 7.790 7.850 7.710 8.050 14,872,900 116,147,441 7.8093 5.699 5.691 5.735 5.633 5.881 20,356,815 5.7056 -2.74%
2011-06-15 0 8.020 8.010 8.030 8.000 8.220 6,891,500 55,653,265 8.0756 5.859 5.852 5.867 5.845 6.006 9,432,524 5.9001 -0.25%
2011-06-14 0 8.040 8.020 8.040 7.730 8.250 17,474,271 140,698,715 8.0518 5.874 5.859 5.874 5.648 6.028 23,917,360 5.8827 4.01%
2011-06-13 0 7.730 7.720 7.730 7.600 7.800 9,069,500 69,961,704 7.7140 5.648 5.640 5.648 5.553 5.699 12,413,593 5.6359 -0.64%
2011-06-10 0 7.780 7.770 7.780 7.710 7.940 7,262,500 56,373,817 7.7623 5.684 5.677 5.684 5.633 5.801 9,940,319 5.6712 -0.89%
2011-06-09 0 7.850 7.770 7.800 7.650 8.180 10,689,500 83,162,490 7.7798 5.735 5.677 5.699 5.589 5.976 14,630,917 5.6840 -2.12%
2011-06-08 0 8.020 8.010 8.020 7.960 8.400 14,005,301 112,802,205 8.0543 5.859 5.852 5.859 5.816 6.137 19,169,316 5.8845 -2.79%
2011-06-07 0 8.250 8.240 8.250 8.130 8.520 5,611,000 46,256,773 8.2439 6.028 6.020 6.028 5.940 6.225 7,679,880 6.0231 -2.14%
2011-06-03 0 8.430 8.430 8.440 8.410 8.800 8,479,112 71,978,896 8.4890 6.159 6.159 6.166 6.144 6.429 11,605,518 6.2021 -3.10%
2011-06-02 0 8.700 8.690 8.700 8.510 8.800 7,083,778 61,203,905 8.6400 6.356 6.349 6.356 6.217 6.429 9,695,699 6.3125 -1.14%
2011-06-01 0 8.800 8.800 8.840 8.750 9.260 18,215,341 164,081,146 9.0079 6.429 6.429 6.459 6.393 6.765 24,931,676 6.5812 -4.97%
2011-05-31 0 9.260 9.260 9.270 9.160 9.680 58,071,830 544,824,015 9.3819 6.765 6.765 6.773 6.692 7.072 79,483,993 6.8545 -0.64%
2011-05-30 0 9.320 9.310 9.320 9.100 9.490 13,096,486 122,429,850 9.3483 6.809 6.802 6.809 6.649 6.933 17,925,404 6.8300 2.19%
2011-05-27 0 9.120 9.110 9.240 9.030 9.360 12,363,500 113,292,624 9.1635 6.663 6.656 6.751 6.597 6.839 16,922,152 6.6949 -1.30%
2011-05-26 0 9.240 9.220 9.250 9.170 9.320 3,609,000 33,327,173 9.2345 6.751 6.736 6.758 6.700 6.809 4,939,705 6.7468 0.87%
2011-05-25 0 9.160 9.150 9.160 9.100 9.360 7,415,000 68,139,125 9.1894 6.692 6.685 6.692 6.649 6.839 10,149,048 6.7138 0.11%
2011-05-24 0 9.150 9.140 9.150 9.060 9.210 9,318,505 85,282,400 9.1519 6.685 6.678 6.685 6.619 6.729 12,754,411 6.6865 -0.11%
2011-05-23 0 9.160 9.150 9.160 9.150 9.350 10,798,000 99,524,350 9.2169 6.692 6.685 6.692 6.685 6.831 14,779,423 6.7340 -1.40%
2011-05-20 0 9.290 9.280 9.290 9.120 9.370 4,613,000 42,740,204 9.2652 6.787 6.780 6.787 6.663 6.846 6,313,899 6.7692 1.20%
2011-05-19 0 9.180 9.170 9.240 9.100 9.490 6,888,500 63,537,738 9.2237 6.707 6.700 6.751 6.649 6.933 9,428,418 6.7390 0.55%
2011-05-18 0 9.130 9.150 9.170 9.010 9.220 6,632,778 60,241,045 9.0823 6.670 6.685 6.700 6.583 6.736 9,078,407 6.6356 -0.11%
2011-05-17 0 9.140 9.120 9.150 8.730 9.490 15,643,500 142,343,875 9.0992 6.678 6.663 6.685 6.378 6.933 21,411,549 6.6480 -1.83%
2011-05-16 0 9.310 9.300 9.310 9.290 9.770 7,582,000 71,618,810 9.4459 6.802 6.795 6.802 6.787 7.138 10,377,624 6.9013 -2.82%
2011-05-13 0 9.580 9.560 9.580 9.400 9.650 4,492,500 42,964,868 9.5637 6.999 6.985 6.999 6.868 7.050 6,148,968 6.9873 0.21%
2011-05-12 0 9.560 9.550 9.560 9.510 9.640 5,703,000 54,513,600 9.5588 6.985 6.977 6.985 6.948 7.043 7,805,802 6.9837 0.42%
2011-05-11 0 9.520 9.520 9.530 9.300 9.650 7,252,000 69,150,230 9.5353 6.955 6.955 6.963 6.795 7.050 9,925,947 6.9666 4.27%
2011-05-09 0 9.130 9.130 9.140 8.940 9.160 4,264,000 38,766,900 9.0917 6.670 6.670 6.678 6.532 6.692 5,836,216 6.6425 4.10%
2011-05-06 0 8.770 8.760 8.770 8.680 9.060 6,636,500 58,094,970 8.7539 6.407 6.400 6.407 6.342 6.619 9,083,501 6.3957 -1.57%
2011-05-05 0 8.910 8.900 8.910 8.710 9.250 4,180,900 37,673,370 9.0108 6.510 6.502 6.510 6.364 6.758 5,722,476 6.5834 -0.59%
2011-05-04 0 13.52 13.52 13.56 13.30 14.30 5,236,584 71,212,701 13.599 6.548 6.548 6.568 6.442 6.926 10,811,892 6.5865 -4.79%
2011-05-03 0 14.20 14.18 14.20 13.70 14.36 4,658,398 66,216,315 14.214 6.878 6.868 6.878 6.635 6.955 9,618,120 6.8845 3.05%
2011-04-29 0 13.78 13.68 13.70 13.64 14.36 7,630,000 106,478,939 13.955 6.674 6.626 6.635 6.606 6.955 15,753,540 6.7590 -3.09%
2011-04-28 0 14.22 14.14 14.16 14.16 14.58 4,319,000 61,898,405 14.332 6.887 6.849 6.858 6.858 7.062 8,917,371 6.9413 -0.28%
2011-04-27 0 14.26 14.26 14.28 14.00 14.90 7,907,000 113,330,369 14.333 6.907 6.907 6.916 6.781 7.217 16,325,457 6.9419 -3.39%
2011-04-26 0 14.76 14.72 14.80 14.64 15.26 6,485,000 96,461,745 14.875 7.149 7.129 7.168 7.091 7.391 13,389,476 7.2043 -2.51%
2011-04-21 0 15.14 15.10 15.18 14.20 15.30 9,061,200 134,544,720 14.848 7.333 7.313 7.352 6.878 7.410 18,708,516 7.1916 6.62%
2011-04-20 0 14.20 14.20 14.24 13.60 14.80 14,904,000 209,518,383 14.058 6.878 6.878 6.897 6.587 7.168 30,772,052 6.8087 -3.14%
2011-04-19 0 14.66 14.64 14.66 14.60 14.90 1,759,000 25,968,986 14.763 7.100 7.091 7.100 7.071 7.217 3,631,779 7.1505 -1.35%
2011-04-18 0 14.86 14.80 14.84 14.76 15.20 4,410,000 66,165,430 15.003 7.197 7.168 7.188 7.149 7.362 9,105,257 7.2667 1.09%
2011-04-15 0 14.70 14.66 14.70 14.32 14.84 8,434,000 123,370,010 14.628 7.120 7.100 7.120 6.936 7.188 17,413,546 7.0847 2.23%
2011-04-14 0 14.38 14.30 14.38 14.22 14.50 2,207,918 31,658,885 14.339 6.965 6.926 6.965 6.887 7.023 4,558,653 6.9448 -0.83%
2011-04-13 0 14.50 14.48 14.50 14.20 14.54 2,398,000 34,720,840 14.479 7.023 7.013 7.023 6.878 7.042 4,951,112 7.0127 0.00%
2011-04-12 0 14.50 14.44 14.48 14.20 14.56 3,090,000 44,417,440 14.375 7.023 6.994 7.013 6.878 7.052 6,379,874 6.9621 0.97%
2011-04-11 0 14.36 14.26 14.36 14.06 14.82 6,566,850 93,688,819 14.267 6.955 6.907 6.955 6.810 7.178 13,558,471 6.9100 -1.10%
2011-04-08 0 14.52 14.44 14.52 14.10 14.86 11,516,000 166,472,570 14.456 7.033 6.994 7.033 6.829 7.197 23,776,902 7.0014 1.54%
2011-04-07 0 14.30 14.30 14.40 14.24 14.86 6,161,611 88,993,290 14.443 6.926 6.926 6.974 6.897 7.197 12,721,780 6.9953 -2.99%
2011-04-06 0 14.74 14.74 14.76 14.52 14.98 8,382,000 123,335,426 14.714 7.139 7.139 7.149 7.033 7.255 17,306,182 7.1267 0.55%
2011-04-04 0 14.66 14.52 14.66 14.12 14.90 11,628,000 165,459,458 14.229 7.100 7.033 7.100 6.839 7.217 24,008,147 6.8918 4.86%
2011-04-01 0 13.98 13.98 14.00 13.12 14.10 9,011,500 122,416,810 13.585 6.771 6.771 6.781 6.354 6.829 18,605,901 6.5795 9.39%
2011-03-31 0 12.78 12.76 12.78 12.76 13.46 5,241,000 67,984,070 12.972 6.190 6.180 6.190 6.180 6.519 10,821,009 6.2826 -4.34%
2011-03-30 0 13.36 13.34 13.36 13.08 13.56 2,713,268 36,258,884 13.364 6.471 6.461 6.471 6.335 6.568 5,602,041 6.4724 1.67%
2011-03-29 0 13.14 13.06 13.18 12.90 13.18 2,562,000 33,388,598 13.032 6.364 6.325 6.384 6.248 6.384 5,289,721 6.3120 0.46%
2011-03-28 0 13.08 13.02 13.10 12.96 13.24 3,444,000 44,855,746 13.024 6.335 6.306 6.345 6.277 6.413 7,110,772 6.3081 0.46%
2011-03-25 0 13.02 13.00 13.04 12.80 13.10 5,554,488 72,069,367 12.975 6.306 6.296 6.316 6.199 6.345 11,468,263 6.2842 3.50%
2011-03-24 0 12.58 12.56 12.58 12.48 13.18 6,095,520 77,487,156 12.712 6.093 6.083 6.093 6.045 6.384 12,585,323 6.1569 -2.48%
2011-03-23 0 12.90 12.90 12.92 12.06 12.98 9,260,097 116,888,729 12.623 6.248 6.248 6.258 5.841 6.287 19,119,175 6.1137 7.14%
2011-03-22 0 12.04 12.02 12.06 11.80 12.10 4,680,042 55,883,045 11.941 5.831 5.822 5.841 5.715 5.860 9,662,808 5.7833 1.86%
2011-03-21 0 11.82 11.74 11.82 11.64 12.04 4,441,000 52,395,650 11.798 5.725 5.686 5.725 5.638 5.831 9,169,262 5.7143 0.51%
2011-03-18 0 11.76 11.70 11.72 11.64 12.02 7,822,509 92,946,624 11.882 5.696 5.667 5.676 5.638 5.822 16,151,010 5.7548 2.26%
2011-03-17 0 11.50 11.50 11.52 11.34 11.74 2,255,830 26,061,174 11.553 5.570 5.570 5.580 5.492 5.686 4,657,576 5.5954 -2.21%
2011-03-16 0 11.76 11.74 11.76 11.44 11.86 5,332,000 61,868,780 11.603 5.696 5.686 5.696 5.541 5.744 11,008,896 5.6199 -0.34%
2011-03-15 0 11.80 11.78 11.80 11.60 12.16 2,373,000 28,066,964 11.828 5.715 5.705 5.715 5.618 5.890 4,899,495 5.7285 -1.67%
2011-03-14 0 12.00 11.92 11.98 11.62 12.00 3,318,000 39,328,280 11.853 5.812 5.773 5.802 5.628 5.812 6,850,622 5.7408 2.56%
2011-03-11 0 11.70 11.68 11.70 11.70 12.18 2,978,000 35,623,480 11.962 5.667 5.657 5.667 5.667 5.899 6,148,629 5.7937 -2.34%
2011-03-10 0 11.98 11.94 11.98 11.88 12.20 2,167,384 26,119,766 12.051 5.802 5.783 5.802 5.754 5.909 4,474,963 5.8369 -0.17%
2011-03-09 0 12.00 11.98 12.00 11.74 12.10 1,824,000 21,749,900 11.924 5.812 5.802 5.812 5.686 5.860 3,765,984 5.7754 0.50%
2011-03-08 0 11.94 11.92 11.94 11.68 12.06 1,764,500 20,889,560 11.839 5.783 5.773 5.783 5.657 5.841 3,643,135 5.7340 1.53%
2011-03-07 0 11.76 11.74 11.76 11.74 12.06 2,553,000 30,291,370 11.865 5.696 5.686 5.696 5.686 5.841 5,271,138 5.7466 -2.00%
2011-03-04 0 12.00 12.02 12.04 11.70 12.08 5,438,000 65,142,594 11.979 5.812 5.822 5.831 5.667 5.851 11,227,752 5.8019 2.92%
2011-03-03 0 11.66 11.64 11.66 11.46 11.70 4,141,000 48,266,384 11.656 5.647 5.638 5.647 5.550 5.667 8,549,857 5.6453 2.10%
2011-03-02 0 11.42 11.30 11.44 10.62 11.44 6,818,500 75,966,274 11.141 5.531 5.473 5.541 5.144 5.541 14,078,048 5.3961 3.07%
2011-03-01 0 11.08 11.06 11.08 10.80 11.14 4,375,000 48,262,500 11.031 5.366 5.357 5.366 5.231 5.395 9,032,993 5.3429 3.17%
2011-02-28 0 10.74 10.70 10.74 9.850 10.92 8,241,700 87,802,616 10.653 5.202 5.182 5.202 4.771 5.289 17,016,507 5.1598 9.37%
2011-02-25 0 9.820 9.820 9.850 9.500 9.900 4,557,000 44,279,630 9.7168 4.756 4.756 4.771 4.601 4.795 9,408,765 4.7062 -0.10%
2011-02-24 0 9.830 9.820 9.830 9.820 10.22 2,123,000 21,304,640 10.035 4.761 4.756 4.761 4.756 4.950 4,383,324 4.8604 -2.29%
2011-02-23 0 10.06 10.04 10.06 10.02 10.50 1,993,186 20,253,271 10.161 4.872 4.863 4.872 4.853 5.086 4,115,299 4.9215 -1.76%
2011-02-22 0 10.24 10.22 10.28 10.20 10.44 1,930,000 19,818,040 10.268 4.960 4.950 4.979 4.940 5.056 3,984,840 4.9734 -3.21%
2011-02-21 0 10.58 10.50 10.58 10.12 10.92 3,183,000 33,273,100 10.453 5.124 5.086 5.124 4.901 5.289 6,571,889 5.0629 -0.94%
2011-02-18 0 10.68 10.66 10.70 10.38 10.78 1,263,000 13,347,300 10.568 5.173 5.163 5.182 5.027 5.221 2,607,696 5.1184 2.89%
2011-02-17 0 10.38 10.32 10.36 10.24 10.44 1,580,000 16,306,820 10.321 5.027 4.998 5.018 4.960 5.056 3,262,201 4.9987 -0.95%
2011-02-16 0 10.48 10.46 10.48 10.30 10.70 1,774,600 18,549,460 10.453 5.076 5.066 5.076 4.989 5.182 3,663,988 5.0626 -0.95%
2011-02-15 0 10.58 10.56 10.58 10.30 10.66 1,662,000 17,505,520 10.533 5.124 5.115 5.124 4.989 5.163 3,431,505 5.1014 -0.38%
2011-02-14 0 10.62 10.60 10.62 10.08 10.74 1,976,000 20,754,480 10.503 5.144 5.134 5.144 4.882 5.202 4,079,816 5.0871 0.95%
2011-02-11 0 10.52 10.50 10.52 10.50 10.70 2,414,417 25,565,567 10.589 5.095 5.086 5.095 5.086 5.182 4,985,008 5.1285 0.00%
2011-02-10 0 10.52 10.50 10.52 10.50 10.84 2,919,600 31,000,068 10.618 5.095 5.086 5.095 5.086 5.250 6,028,052 5.1426 -0.75%
2011-02-09 0 10.60 10.60 10.64 10.46 11.02 4,475,000 47,663,390 10.651 5.134 5.134 5.153 5.066 5.337 9,239,461 5.1587 -3.64%
2011-02-08 0 11.00 10.98 11.00 10.90 11.20 3,376,549 36,982,024 10.953 5.328 5.318 5.328 5.279 5.425 6,971,507 5.3047 -0.18%
2011-02-07 0 11.02 11.02 11.12 11.00 11.58 4,471,000 49,800,830 11.139 5.337 5.337 5.386 5.328 5.609 9,231,203 5.3948 -3.33%
2011-02-02 0 11.40 11.40 11.44 11.38 11.52 1,650,000 18,886,600 11.446 5.521 5.521 5.541 5.512 5.580 3,406,729 5.5439 -0.52%
2011-02-01 0 11.46 11.46 11.48 11.40 11.60 3,103,752 35,653,938 11.487 5.550 5.550 5.560 5.521 5.618 6,408,267 5.5637 1.06%
2011-01-31 0 11.34 11.30 11.36 11.14 11.46 1,869,000 21,122,080 11.301 5.492 5.473 5.502 5.395 5.550 3,858,895 5.4736 -0.53%
2011-01-28 0 11.40 11.40 11.42 10.92 11.50 12,858,000 143,951,603 11.195 5.521 5.521 5.531 5.289 5.570 26,547,708 5.4224 5.56%
2011-01-27 0 10.80 10.78 10.80 10.70 11.10 9,084,673 98,237,863 10.814 5.231 5.221 5.231 5.182 5.376 18,756,980 5.2374 -0.92%
2011-01-26 0 10.90 10.88 10.90 10.84 11.28 5,114,000 56,170,063 10.984 5.279 5.270 5.279 5.250 5.463 10,558,794 5.3197 -1.98%
2011-01-25 0 11.12 11.04 11.10 10.90 11.28 3,791,000 41,946,300 11.065 5.386 5.347 5.376 5.279 5.463 7,827,217 5.3590 0.00%
2011-01-24 0 11.12 11.14 11.16 11.00 11.70 4,972,000 56,781,561 11.420 5.386 5.395 5.405 5.328 5.667 10,265,609 5.5312 -3.47%
2011-01-21 0 11.52 11.50 11.52 11.50 11.74 3,409,000 39,439,860 11.569 5.580 5.570 5.580 5.570 5.686 7,038,508 5.6034 0.35%
2011-01-20 0 11.48 11.48 11.50 11.48 11.70 4,566,000 52,975,500 11.602 5.560 5.560 5.570 5.560 5.667 9,427,348 5.6193 -1.54%
2011-01-19 0 11.66 11.66 11.68 11.62 11.86 1,073,000 12,583,557 11.727 5.647 5.647 5.657 5.628 5.744 2,215,406 5.6800 -0.34%
2011-01-18 0 11.70 11.68 11.72 11.60 11.92 1,495,000 17,520,480 11.719 5.667 5.657 5.676 5.618 5.773 3,086,703 5.6761 0.00%
2011-01-17 0 11.70 11.70 11.76 11.56 12.16 5,894,000 69,275,290 11.754 5.667 5.667 5.696 5.599 5.890 12,169,248 5.6927 -3.78%
2011-01-14 0 12.16 12.14 12.16 12.00 12.40 3,880,000 47,426,200 12.223 5.890 5.880 5.890 5.812 6.006 8,010,974 5.9202 -1.14%
2011-01-13 0 12.30 12.26 12.30 12.16 12.72 5,898,000 73,240,940 12.418 5.957 5.938 5.957 5.890 6.161 12,177,507 6.0144 -3.00%
2011-01-12 0 12.68 12.66 12.68 12.28 12.68 3,435,000 43,219,705 12.582 6.141 6.132 6.141 5.948 6.141 7,092,190 6.0940 3.26%
2011-01-11 0 12.28 12.24 12.28 12.00 12.32 1,320,000 16,135,240 12.224 5.948 5.928 5.948 5.812 5.967 2,725,383 5.9204 2.50%
2011-01-10 0 11.98 11.96 11.98 11.86 12.40 2,791,000 33,773,862 12.101 5.802 5.793 5.802 5.744 6.006 5,762,533 5.8609 -3.39%
2011-01-07 0 12.40 12.38 12.40 12.26 12.60 2,098,000 26,105,100 12.443 6.006 5.996 6.006 5.938 6.103 4,331,707 6.0265 0.16%
2011-01-06 0 12.38 12.38 12.42 12.22 12.52 2,829,000 34,932,340 12.348 5.996 5.996 6.015 5.919 6.064 5,840,991 5.9805 0.00%
2011-01-05 0 12.38 12.34 12.38 12.00 12.50 3,960,000 48,902,180 12.349 5.996 5.977 5.996 5.812 6.054 8,176,149 5.9811 1.81%
2011-01-04 0 12.16 12.14 12.16 11.96 12.34 2,805,000 34,073,080 12.147 5.890 5.880 5.890 5.793 5.977 5,791,439 5.8834 2.01%
2011-01-03 0 11.92 11.92 11.96 11.48 11.98 1,505,000 17,872,260 11.875 5.773 5.773 5.793 5.560 5.802 3,107,350 5.7516 4.01%
2010-12-31 0 11.46 11.38 11.54 11.34 11.60 1,352,000 15,526,740 11.484 5.550 5.512 5.589 5.492 5.618 2,791,453 5.5622 0.35%
2010-12-30 0 11.42 11.42 11.44 11.40 11.86 5,992,600 68,907,450 11.499 5.531 5.531 5.541 5.521 5.744 12,372,826 5.5693 -2.73%
2010-12-29 0 11.74 11.74 11.82 11.60 12.00 2,185,519 25,699,469 11.759 5.686 5.686 5.725 5.618 5.812 4,512,406 5.6953 0.69%
2010-12-28 0 11.66 11.64 11.70 11.60 12.04 2,691,000 31,648,980 11.761 5.647 5.638 5.667 5.618 5.831 5,556,065 5.6963 -2.83%
2010-12-24 0 12.00 12.00 12.10 11.90 12.20 401,000 4,815,000 12.007 5.812 5.812 5.860 5.764 5.909 827,938 5.8157 0.67%
2010-12-23 0 11.92 11.92 11.98 11.86 12.32 848,000 10,189,688 12.016 5.773 5.773 5.802 5.744 5.967 1,750,852 5.8198 -1.65%
2010-12-22 0 12.12 12.08 12.12 11.96 12.58 2,792,000 34,109,180 12.217 5.870 5.851 5.870 5.793 6.093 5,764,598 5.9170 -1.62%
2010-12-21 0 12.32 12.30 12.32 12.14 12.52 2,711,000 33,315,520 12.289 5.967 5.957 5.967 5.880 6.064 5,597,359 5.9520 -2.22%
2010-12-20 0 12.60 12.58 12.62 12.52 12.90 2,951,336 37,421,558 12.680 6.103 6.093 6.112 6.064 6.248 6,093,576 6.1411 -1.72%
2010-12-17 0 12.82 12.78 12.90 12.60 12.90 9,988,200 127,364,014 12.751 6.209 6.190 6.248 6.103 6.248 20,622,478 6.1760 2.07%
2010-12-16 0 12.56 12.54 12.58 12.44 12.68 11,112,400 139,337,648 12.539 6.083 6.074 6.093 6.025 6.141 22,943,596 6.0731 0.96%
2010-12-15 0 12.44 12.44 12.46 12.24 12.80 6,197,000 78,052,500 12.595 6.025 6.025 6.035 5.928 6.199 12,794,847 6.1003 1.14%
2010-12-14 0 12.30 12.30 12.32 12.26 12.46 2,900,643 35,750,277 12.325 5.957 5.957 5.967 5.938 6.035 5,988,911 5.9694 -0.16%
2010-12-13 0 12.32 12.26 12.32 12.10 12.50 7,553,164 92,749,408 12.280 5.967 5.938 5.967 5.860 6.054 15,594,898 5.9474 1.48%
2010-12-10 0 12.14 12.14 12.16 11.80 12.24 4,268,000 51,515,340 12.070 5.880 5.880 5.890 5.715 5.928 8,812,072 5.8460 -0.16%
2010-12-09 0 12.16 12.14 12.16 11.66 12.32 9,035,500 108,794,150 12.041 5.890 5.880 5.890 5.647 5.967 18,655,453 5.8318 5.37%
2010-12-08 0 11.54 11.52 11.60 11.50 12.06 9,006,000 106,045,760 11.775 5.589 5.580 5.618 5.570 5.841 18,594,545 5.7031 -2.86%
2010-12-07 0 11.88 11.88 11.92 11.80 12.06 6,066,000 72,269,834 11.914 5.754 5.754 5.773 5.715 5.841 12,524,374 5.7703 -1.00%
2010-12-06 0 12.00 11.98 12.00 11.98 12.42 6,189,000 74,984,300 12.116 5.812 5.802 5.812 5.802 6.015 12,778,330 5.8681 -1.96%
2010-12-03 0 12.24 12.20 12.24 12.18 12.60 4,825,000 59,255,081 12.281 5.928 5.909 5.928 5.899 6.103 9,962,101 5.9481 -2.55%
2010-12-02 0 12.56 12.56 12.62 12.44 13.00 2,247,000 28,263,460 12.578 6.083 6.083 6.112 6.025 6.296 4,639,345 6.0921 0.48%
2010-12-01 0 12.50 12.50 12.54 12.20 12.50 4,703,000 58,234,688 12.382 6.054 6.054 6.074 5.909 6.054 9,710,209 5.9973 0.64%
2010-11-30 0 12.42 12.42 12.44 12.28 12.72 6,145,000 76,236,500 12.406 6.015 6.015 6.025 5.948 6.161 12,687,484 6.0088 -1.43%
2010-11-29 0 12.60 12.60 12.62 12.40 12.76 4,518,000 57,012,970 12.619 6.103 6.103 6.112 6.006 6.180 9,328,243 6.1119 1.61%
2010-11-26 0 12.40 12.42 12.46 12.02 12.50 4,362,000 53,528,770 12.272 6.006 6.015 6.035 5.822 6.054 9,006,152 5.9436 1.14%
2010-11-25 0 12.26 12.22 12.26 11.74 12.30 8,214,000 99,556,460 12.120 5.938 5.919 5.938 5.686 5.957 16,959,315 5.8703 7.36%
2010-11-24 0 11.42 11.34 11.42 11.04 11.60 1,774,714 20,343,542 11.463 5.531 5.492 5.531 5.347 5.618 3,664,224 5.5519 0.18%
2010-11-23 0 11.40 11.36 11.42 11.34 11.90 3,613,000 41,973,377 11.617 5.521 5.502 5.531 5.492 5.764 7,459,704 5.6267 -4.20%
2010-11-22 0 11.90 11.88 11.90 11.80 11.92 4,370,500 51,895,525 11.874 5.764 5.754 5.764 5.715 5.773 9,023,702 5.7510 -0.34%
2010-11-19 0 11.94 11.88 11.90 11.76 12.38 8,441,900 101,657,125 12.042 5.783 5.754 5.764 5.696 5.996 17,429,857 5.8324 0.34%
2010-11-18 0 11.90 11.90 11.94 11.24 11.94 5,280,000 61,539,260 11.655 5.764 5.764 5.783 5.444 5.783 10,901,532 5.6450 6.25%
2010-11-17 0 11.20 11.18 11.20 10.90 11.34 9,469,823 106,312,848 11.226 5.425 5.415 5.425 5.279 5.492 19,552,193 5.4374 0.00%
2010-11-16 0 11.20 11.20 11.22 10.90 11.22 5,121,000 56,920,890 11.115 5.425 5.425 5.434 5.279 5.434 10,573,247 5.3835 1.82%
2010-11-15 0 11.00 10.98 11.00 10.88 11.30 6,789,003 74,753,584 11.011 5.328 5.318 5.328 5.270 5.473 14,017,147 5.3330 -1.08%
2010-11-12 0 11.12 11.10 11.16 10.92 11.40 7,815,000 87,406,629 11.184 5.386 5.376 5.405 5.289 5.521 16,135,506 5.4170 -0.71%
2010-11-11 0 11.20 11.20 11.22 11.16 11.38 4,549,040 51,013,205 11.214 5.425 5.425 5.434 5.405 5.512 9,392,331 5.4314 -1.41%
2010-11-10 0 11.36 11.34 11.38 11.24 11.58 4,829,000 54,861,859 11.361 5.502 5.492 5.512 5.444 5.609 9,970,359 5.5025 -0.53%
2010-11-09 0 11.42 11.38 11.40 11.38 11.60 6,149,000 70,402,360 11.449 5.531 5.512 5.521 5.512 5.618 12,695,742 5.5454 -1.72%
2010-11-08 0 11.62 11.60 11.62 11.34 11.98 5,221,814 60,289,160 11.546 5.628 5.618 5.628 5.492 5.802 10,781,396 5.5920 -0.51%
2010-11-05 0 11.68 11.66 11.72 11.60 12.28 7,523,000 88,639,084 11.782 5.657 5.647 5.676 5.618 5.948 15,532,618 5.7066 -1.85%
2010-11-04 0 11.90 11.84 11.90 11.62 12.00 6,133,000 72,705,590 11.855 5.764 5.735 5.764 5.628 5.812 12,662,708 5.7417 1.88%
2010-11-03 0 11.68 11.60 11.68 11.48 11.82 2,733,000 31,695,020 11.597 5.657 5.618 5.657 5.560 5.725 5,642,782 5.6169 -0.34%
2010-11-02 0 11.72 11.70 11.74 11.70 11.94 4,256,000 50,491,960 11.864 5.676 5.667 5.686 5.667 5.783 8,787,296 5.7460 0.17%
2010-11-01 0 11.70 11.68 11.72 11.12 11.74 9,443,730 108,388,215 11.477 5.667 5.657 5.676 5.386 5.686 19,498,319 5.5588 5.41%
2010-10-29 0 11.10 11.10 11.14 10.90 11.46 2,732,548 30,500,057 11.162 5.376 5.376 5.395 5.279 5.550 5,641,848 5.4060 -1.60%
2010-10-28 0 11.28 11.30 11.34 11.10 11.68 9,503,000 107,668,740 11.330 5.463 5.473 5.492 5.376 5.657 19,620,693 5.4875 -0.53%
2010-10-27 0 11.34 11.32 11.34 11.16 11.84 5,162,045 58,599,287 11.352 5.492 5.483 5.492 5.405 5.735 10,657,992 5.4982 -3.08%
2010-10-26 0 11.70 11.70 11.72 11.52 12.20 5,840,000 68,249,200 11.687 5.667 5.667 5.676 5.580 5.909 12,057,755 5.6602 -2.82%
2010-10-25 0 12.04 12.06 12.08 12.00 12.32 2,967,000 36,005,840 12.135 5.831 5.841 5.851 5.812 5.967 6,125,918 5.8776 -0.50%
2010-10-22 0 12.10 12.08 12.14 11.64 12.38 5,469,000 66,042,560 12.076 5.860 5.851 5.880 5.638 5.996 11,291,757 5.8487 1.17%
2010-10-21 0 11.96 12.04 12.06 11.88 12.80 17,632,200 214,638,818 12.173 5.793 5.831 5.841 5.754 6.199 36,404,923 5.8959 -8.00%
2010-10-20 0 13.00 13.00 13.02 12.70 13.30 4,719,000 61,939,150 13.125 6.296 6.296 6.306 6.151 6.442 9,743,244 6.3571 -3.27%
2010-10-19 0 13.44 13.40 13.44 13.26 13.90 8,677,000 116,580,770 13.436 6.509 6.490 6.509 6.422 6.732 17,915,264 6.5073 -2.75%
2010-10-18 0 13.82 13.66 13.82 13.50 13.96 1,749,000 23,993,983 13.719 6.694 6.616 6.694 6.539 6.761 3,611,132 6.6444 0.00%
2010-10-15 0 13.82 13.80 13.84 13.46 13.98 4,923,600 67,763,145 13.763 6.694 6.684 6.703 6.519 6.771 10,165,679 6.6659 1.17%
2010-10-14 0 13.66 13.56 13.58 12.46 13.66 11,891,000 156,558,346 13.166 6.616 6.568 6.577 6.035 6.616 24,551,159 6.3768 9.46%
2010-10-13 0 12.48 12.42 12.48 12.22 12.58 2,813,000 35,058,600 12.463 6.045 6.015 6.045 5.919 6.093 5,807,956 6.0363 1.13%
2010-10-12 0 12.34 12.34 12.36 12.30 12.70 1,936,000 24,097,344 12.447 5.977 5.977 5.986 5.957 6.151 3,997,228 6.0285 -1.28%
2010-10-11 0 12.50 12.48 12.50 12.34 13.08 1,962,000 24,766,500 12.623 6.054 6.045 6.054 5.977 6.335 4,050,910 6.1138 -2.65%
2010-10-08 0 12.84 12.80 12.84 12.04 12.86 1,980,000 25,143,280 12.699 6.219 6.199 6.219 5.831 6.229 4,088,075 6.1504 4.56%
2010-10-07 0 12.28 12.24 12.28 12.02 12.56 4,779,000 58,627,700 12.268 5.948 5.928 5.948 5.822 6.083 9,867,125 5.9417 0.00%
2010-10-06 0 12.28 12.16 12.28 11.96 12.80 4,403,500 54,313,420 12.334 5.948 5.890 5.948 5.793 6.199 9,091,836 5.9739 -2.54%
2010-10-05 0 12.60 12.56 12.60 12.22 13.10 3,495,000 44,206,032 12.648 6.103 6.083 6.103 5.919 6.345 7,216,071 6.1261 -5.12%
2010-10-04 0 13.28 13.24 13.28 13.12 13.90 2,282,000 30,677,120 13.443 6.432 6.413 6.432 6.354 6.732 4,711,609 6.5110 -3.07%
2010-09-30 0 13.70 13.70 13.74 13.08 13.78 2,107,000 28,329,790 13.446 6.635 6.635 6.655 6.335 6.674 4,350,289 6.5122 3.63%
2010-09-29 0 13.22 13.22 13.26 12.92 13.36 1,693,000 22,393,128 13.227 6.403 6.403 6.422 6.258 6.471 3,495,510 6.4063 2.64%
2010-09-28 0 12.88 12.88 12.90 12.80 13.54 1,766,000 23,326,560 13.209 6.238 6.238 6.248 6.199 6.558 3,646,232 6.3974 -2.42%
2010-09-27 0 13.20 13.16 13.22 12.58 13.30 2,699,000 35,139,520 13.019 6.393 6.374 6.403 6.093 6.442 5,572,582 6.3058 7.14%
2010-09-24 0 12.32 12.30 12.34 11.98 12.36 994,000 12,117,080 12.190 5.967 5.957 5.977 5.802 5.986 2,052,296 5.9042 1.32%
2010-09-22 0 12.16 12.06 12.16 12.00 12.36 1,483,000 18,111,140 12.213 5.890 5.841 5.890 5.812 5.986 3,061,927 5.9149 1.33%
2010-09-21 0 12.00 11.96 12.00 11.90 12.16 4,135,000 49,555,180 11.984 5.812 5.793 5.812 5.764 5.890 8,537,469 5.8044 -0.17%
2010-09-20 0 12.02 12.02 12.04 11.96 12.50 3,518,000 43,389,645 12.334 5.822 5.822 5.831 5.793 6.054 7,263,559 5.9736 -3.69%
2010-09-17 0 12.48 12.32 12.48 12.04 12.50 1,808,000 22,057,680 12.200 6.045 5.967 6.045 5.831 6.054 3,732,949 5.9089 3.65%
2010-09-16 0 12.04 12.00 12.02 11.50 12.10 2,451,000 29,122,620 11.882 5.831 5.812 5.822 5.570 5.860 5,060,541 5.7548 3.61%
2010-09-15 0 11.62 11.58 11.62 11.38 11.84 2,206,300 25,646,922 11.624 5.628 5.609 5.628 5.512 5.735 4,555,313 5.6301 -0.17%
2010-09-14 0 11.64 11.64 11.66 11.50 11.76 1,725,000 20,135,900 11.673 5.638 5.638 5.647 5.570 5.696 3,561,580 5.6536 1.22%
2010-09-13 0 11.50 11.46 11.50 11.30 11.50 3,029,620 34,601,978 11.421 5.570 5.550 5.570 5.473 5.570 6,255,208 5.5317 2.13%
2010-09-10 0 11.26 11.26 11.28 11.16 11.50 3,140,000 35,484,965 11.301 5.454 5.454 5.463 5.405 5.570 6,483,108 5.4734 -2.09%
2010-09-09 0 11.50 11.46 11.48 11.24 11.68 3,260,000 37,359,328 11.460 5.570 5.550 5.560 5.444 5.657 6,730,870 5.5504 3.05%
2010-09-08 0 11.16 11.18 11.20 10.52 11.28 4,374,000 47,746,920 10.916 5.405 5.415 5.425 5.095 5.463 9,030,928 5.2870 2.20%
2010-09-07 0 10.92 10.92 10.96 10.82 11.00 4,984,000 54,341,860 10.903 5.289 5.289 5.308 5.241 5.328 10,290,386 5.2808 -0.36%
2010-09-06 0 10.96 10.90 10.96 10.58 11.08 3,318,000 35,922,150 10.826 5.308 5.279 5.308 5.124 5.366 6,850,622 5.2436 0.92%
2010-09-03 0 10.86 10.80 10.86 10.40 10.92 6,464,000 69,498,424 10.752 5.260 5.231 5.260 5.037 5.289 13,346,118 5.2074 4.22%
2010-09-02 0 10.42 10.40 10.44 10.20 10.50 1,785,500 18,622,960 10.430 5.047 5.037 5.056 4.940 5.086 3,686,493 5.0517 1.17%
2010-09-01 0 10.30 10.30 10.34 10.24 10.50 2,471,000 25,570,720 10.348 4.989 4.989 5.008 4.960 5.086 5,101,834 5.0121 0.00%
2010-08-31 0 10.30 10.28 10.30 10.04 10.60 1,699,000 17,488,450 10.293 4.989 4.979 4.989 4.863 5.134 3,507,898 4.9854 -2.09%
2010-08-30 0 10.52 10.50 10.52 10.20 10.58 908,000 9,481,860 10.443 5.095 5.086 5.095 4.940 5.124 1,874,733 5.0577 1.15%
2010-08-27 0 10.40 10.34 10.40 10.28 10.46 1,122,000 11,620,880 10.357 5.037 5.008 5.037 4.979 5.066 2,316,576 5.0164 0.78%
2010-08-26 0 10.32 10.32 10.34 10.20 10.50 1,858,000 19,224,140 10.347 4.998 4.998 5.008 4.940 5.086 3,836,183 5.0113 2.18%
2010-08-25 0 10.10 10.02 10.16 9.900 10.30 3,383,000 34,329,930 10.148 4.892 4.853 4.921 4.795 4.989 6,984,826 4.9149 -0.39%
2010-08-24 0 10.14 10.14 10.16 9.310 10.16 1,696,000 16,782,000 9.8950 4.911 4.911 4.921 4.509 4.921 3,501,704 4.7925 6.51%
2010-08-23 0 9.520 9.520 9.570 9.470 9.990 1,696,000 16,313,990 9.6191 4.611 4.611 4.635 4.587 4.839 3,501,704 4.6589 -3.94%
2010-08-20 0 9.910 9.900 9.910 9.810 10.20 2,098,000 20,826,180 9.9267 4.800 4.795 4.800 4.751 4.940 4,331,707 4.8078 -2.84%
2010-08-19 0 10.20 10.14 10.22 9.520 10.30 7,828,000 76,748,300 9.8043 4.940 4.911 4.950 4.611 4.989 16,162,347 4.7486 6.25%
2010-08-18 0 9.600 9.590 9.600 9.460 10.54 3,597,000 35,135,630 9.7680 4.650 4.645 4.650 4.582 5.105 7,426,669 4.7310 -8.40%
2010-08-17 0 10.48 10.44 10.48 10.20 10.56 2,474,000 25,859,560 10.453 5.076 5.056 5.076 4.940 5.115 5,108,028 5.0625 3.15%
2010-08-16 0 10.16 10.08 10.16 9.550 10.20 3,329,810 33,249,841 9.9855 4.921 4.882 4.921 4.625 4.940 6,875,006 4.8363 6.50%
2010-08-13 0 9.540 9.530 9.550 9.200 9.650 4,036,000 38,214,630 9.4684 4.621 4.616 4.625 4.456 4.674 8,333,065 4.5859 1.81%
2010-08-12 0 9.370 9.330 9.380 9.240 9.420 1,944,000 18,198,660 9.3615 4.538 4.519 4.543 4.475 4.562 4,013,746 4.5341 -0.85%
2010-08-11 0 9.450 9.450 9.490 9.400 9.540 1,203,000 11,366,930 9.4488 4.577 4.577 4.596 4.553 4.621 2,483,815 4.5764 -0.94%
2010-08-10 0 9.540 9.550 9.560 9.490 9.600 1,274,000 12,144,086 9.5322 4.621 4.625 4.630 4.596 4.650 2,630,408 4.6168 0.42%
2010-08-09 0 9.500 9.480 9.500 9.460 9.500 479,000 4,547,570 9.4939 4.601 4.592 4.601 4.582 4.601 988,984 4.5982 -0.21%
2010-08-06 0 9.520 9.510 9.530 9.300 9.530 1,501,000 14,201,250 9.4612 4.611 4.606 4.616 4.504 4.616 3,099,091 4.5824 0.11%
2010-08-05 0 9.510 9.500 9.520 9.450 9.560 1,283,772 12,185,574 9.4920 4.606 4.601 4.611 4.577 4.630 2,650,584 4.5973 0.11%
2010-08-04 0 9.500 9.490 9.500 9.290 9.540 4,407,000 41,521,696 9.4218 4.601 4.596 4.601 4.499 4.621 9,099,063 4.5633 1.06%
2010-08-03 0 9.400 9.310 9.410 9.000 9.410 9,071,000 84,305,016 9.2939 4.553 4.509 4.558 4.359 4.558 18,728,749 4.5014 4.56%
2010-08-02 0 8.990 8.960 9.040 8.900 9.090 5,521,000 49,551,290 8.9751 4.354 4.340 4.378 4.311 4.403 11,399,121 4.3469 0.56%
2010-07-30 0 8.940 8.930 8.940 8.780 9.030 9,169,000 81,475,090 8.8859 4.330 4.325 4.330 4.252 4.374 18,931,088 4.3038 1.82%
2010-07-29 0 8.780 8.740 8.800 8.620 8.800 1,914,000 16,737,631 8.7448 4.252 4.233 4.262 4.175 4.262 3,951,805 4.2354 1.39%
2010-07-28 0 8.660 8.660 8.670 8.570 8.800 1,639,300 14,251,620 8.6937 4.194 4.194 4.199 4.151 4.262 3,384,637 4.2107 -0.46%
2010-07-27 0 8.700 8.630 8.720 8.640 8.810 1,102,000 9,603,961 8.7150 4.214 4.180 4.223 4.185 4.267 2,275,282 4.2210 -0.34%
2010-07-26 0 8.730 8.710 8.740 8.520 8.800 296,000 2,579,470 8.7144 4.228 4.219 4.233 4.127 4.262 611,146 4.2207 -0.68%
2010-07-23 0 8.790 8.790 8.800 8.730 8.960 1,324,273 11,672,146 8.8140 4.257 4.257 4.262 4.228 4.340 2,734,205 4.2689 -0.11%
2010-07-22 0 8.800 8.790 8.800 8.680 8.840 1,963,089 17,237,251 8.7807 4.262 4.257 4.262 4.204 4.282 4,053,159 4.2528 1.38%
2010-07-21 0 8.680 8.670 8.710 8.600 8.770 1,316,000 11,447,530 8.6987 4.204 4.199 4.219 4.165 4.248 2,717,124 4.2131 1.28%
2010-07-20 0 8.570 8.550 8.570 8.350 8.600 752,000 6,410,500 8.5246 4.151 4.141 4.151 4.044 4.165 1,552,642 4.1288 2.02%
2010-07-19 0 8.400 8.400 8.500 8.300 8.500 248,000 2,076,280 8.3721 4.068 4.068 4.117 4.020 4.117 512,042 4.0549 -1.18%
2010-07-16 0 8.500 8.500 8.550 8.370 8.650 311,000 2,643,990 8.5016 4.117 4.117 4.141 4.054 4.190 642,117 4.1176 1.55%
2010-07-15 0 8.370 8.350 8.500 8.350 8.650 811,000 6,926,362 8.5405 4.054 4.044 4.117 4.044 4.190 1,674,459 4.1365 -3.57%
2010-07-14 0 8.680 8.650 8.690 8.460 8.690 888,000 7,557,976 8.5112 4.204 4.190 4.209 4.097 4.209 1,833,439 4.1223 3.09%
2010-07-13 0 8.420 8.410 8.430 8.400 8.680 824,000 7,060,540 8.5686 4.078 4.073 4.083 4.068 4.204 1,701,300 4.1501 -2.21%
2010-07-12 0 8.610 8.610 8.690 8.300 8.750 1,416,000 12,194,370 8.6118 4.170 4.170 4.209 4.020 4.238 2,923,593 4.1710 1.41%
2010-07-09 0 8.490 8.490 8.500 8.390 8.540 745,000 6,274,530 8.4222 4.112 4.112 4.117 4.064 4.136 1,538,190 4.0792 0.12%
2010-07-08 0 8.480 8.480 8.490 8.320 8.510 515,000 4,366,010 8.4777 4.107 4.107 4.112 4.030 4.122 1,063,312 4.1060 2.54%
2010-07-07 0 8.270 8.240 8.270 8.150 8.380 603,000 4,974,780 8.2500 4.005 3.991 4.005 3.947 4.059 1,245,005 3.9958 1.97%
2010-07-06 0 8.110 8.100 8.140 8.050 8.260 1,430,000 11,673,490 8.1633 3.928 3.923 3.942 3.899 4.001 2,952,498 3.9538 -0.73%
2010-07-05 0 8.170 8.160 8.170 8.100 8.540 1,157,000 9,690,439 8.3755 3.957 3.952 3.957 3.923 4.136 2,388,839 4.0565 -4.44%
2010-07-02 0 8.550 8.480 8.550 8.410 8.780 341,000 2,926,800 8.5830 4.141 4.107 4.141 4.073 4.252 704,057 4.1570 -1.95%
2010-06-30 0 8.720 8.670 8.720 8.670 8.800 587,575 5,124,091 8.7207 4.223 4.199 4.223 4.199 4.262 1,213,157 4.2238 -0.34%
2010-06-29 0 8.750 8.710 8.750 8.500 8.880 649,000 5,647,320 8.7016 4.238 4.219 4.238 4.117 4.301 1,339,980 4.2145 -0.57%
2010-06-28 0 8.800 8.790 8.810 8.660 8.880 633,000 5,568,650 8.7972 4.262 4.257 4.267 4.194 4.301 1,306,945 4.2608 0.69%
2010-06-25 0 8.740 8.740 8.750 8.700 8.780 297,000 2,595,950 8.7406 4.233 4.233 4.238 4.214 4.252 613,211 4.2334 -0.46%
2010-06-24 0 8.780 8.780 8.800 8.760 8.810 293,000 2,576,210 8.7925 4.252 4.252 4.262 4.243 4.267 604,952 4.2585 -0.34%
2010-06-23 0 8.810 8.810 8.820 8.800 8.850 703,000 6,195,499 8.8129 4.267 4.267 4.272 4.262 4.286 1,451,473 4.2684 -0.79%
2010-06-22 0 8.880 8.850 8.880 8.730 8.950 215,000 1,900,700 8.8405 4.301 4.286 4.301 4.228 4.335 443,907 4.2818 -0.78%
2010-06-21 0 8.950 8.890 8.950 8.750 8.960 2,871,000 25,463,316 8.8691 4.335 4.306 4.335 4.238 4.340 5,927,708 4.2956 2.64%
2010-06-18 0 8.720 8.720 8.760 8.680 8.800 1,474,000 12,891,135 8.7457 4.223 4.223 4.243 4.204 4.262 3,043,344 4.2358 0.35%
2010-06-17 0 8.750 8.740 8.760 8.610 8.990 2,283,000 20,058,850 8.7862 4.209 4.204 4.214 4.142 4.324 4,746,219 4.2263 -0.68%
2010-06-15 0 8.810 8.810 8.850 8.780 8.980 1,682,000 14,879,090 8.8461 4.238 4.238 4.257 4.223 4.320 3,496,777 4.2551 -1.01%
2010-06-14 0 8.900 8.910 8.940 8.660 8.940 2,491,000 21,916,920 8.7984 4.281 4.286 4.300 4.166 4.300 5,178,639 4.2322 3.01%
2010-06-11 0 8.640 8.630 8.640 8.600 8.700 975,000 8,409,108 8.6247 4.156 4.151 4.156 4.137 4.185 2,026,966 4.1486 2.13%
2010-06-10 0 8.460 8.450 8.470 8.430 8.730 675,000 5,764,780 8.5404 4.069 4.065 4.074 4.055 4.199 1,403,284 4.1081 -1.74%
2010-06-09 0 8.610 8.610 8.630 8.590 8.950 1,038,000 8,989,380 8.6603 4.142 4.142 4.151 4.132 4.305 2,157,939 4.1657 -1.60%
2010-06-08 0 8.750 8.750 8.840 8.590 8.850 1,328,000 11,582,790 8.7220 4.209 4.209 4.252 4.132 4.257 2,760,832 4.1954 1.39%
2010-06-07 0 8.630 8.600 8.630 8.230 8.650 934,000 7,948,986 8.5107 4.151 4.137 4.151 3.959 4.161 1,941,730 4.0938 0.47%
2010-06-04 0 8.590 8.560 8.620 8.470 8.620 225,000 1,924,670 8.5541 4.132 4.117 4.146 4.074 4.146 467,761 4.1146 0.94%
2010-06-03 0 8.510 8.510 8.520 8.500 8.700 1,023,000 8,769,350 8.5722 4.093 4.093 4.098 4.089 4.185 2,126,755 4.1233 0.35%
2010-06-02 0 8.480 8.490 8.510 8.300 8.550 1,223,000 10,331,100 8.4473 4.079 4.084 4.093 3.992 4.113 2,542,543 4.0633 0.95%
2010-06-01 0 8.400 8.400 8.420 8.350 8.510 663,000 5,566,690 8.3962 4.041 4.041 4.050 4.016 4.093 1,378,337 4.0387 -0.12%
2010-05-31 0 8.410 8.410 8.530 8.300 8.530 673,000 5,649,320 8.3942 4.045 4.045 4.103 3.992 4.103 1,399,126 4.0377 -0.59%
2010-05-28 0 8.460 8.460 8.500 8.030 8.540 3,823,000 32,025,950 8.3772 4.069 4.069 4.089 3.863 4.108 7,947,786 4.0295 6.95%
2010-05-27 0 7.910 7.910 7.980 7.600 7.950 575,000 4,513,760 7.8500 3.805 3.805 3.838 3.656 3.824 1,195,390 3.7760 3.81%
2010-05-26 0 7.620 7.610 7.620 7.320 7.720 972,575 7,385,689 7.5940 3.665 3.661 3.665 3.521 3.713 2,021,925 3.6528 1.33%
2010-05-25 0 7.520 7.460 7.530 7.300 7.680 1,346,200 10,091,040 7.4959 3.617 3.588 3.622 3.511 3.694 2,798,669 3.6057 -2.97%
2010-05-24 0 7.750 7.710 7.780 7.650 8.110 3,110,000 24,489,611 7.8745 3.728 3.709 3.742 3.680 3.901 6,465,502 3.7877 0.13%
2010-05-20 0 7.740 7.700 7.740 7.680 8.240 2,273,000 17,996,210 7.9174 3.723 3.704 3.723 3.694 3.964 4,725,430 3.8084 -6.30%
2010-05-19 0 8.260 8.240 8.260 8.190 8.350 1,484,000 12,265,620 8.2652 3.973 3.964 3.973 3.940 4.016 3,085,146 3.9757 -2.02%
2010-05-18 0 8.430 8.420 8.450 8.400 8.590 976,000 8,265,890 8.4691 4.055 4.050 4.065 4.041 4.132 2,029,045 4.0738 0.72%
2010-05-17 0 8.370 8.350 8.360 8.360 8.800 1,997,792 16,922,216 8.4705 4.026 4.016 4.021 4.021 4.233 4,153,289 4.0744 -4.89%
2010-05-14 0 8.800 8.800 8.810 8.630 9.050 1,888,000 16,737,810 8.8654 4.233 4.233 4.238 4.151 4.353 3,925,038 4.2644 -1.35%
2010-05-13 0 8.920 8.810 8.950 8.420 8.930 2,589,000 22,394,545 8.6499 4.291 4.238 4.305 4.050 4.295 5,382,375 4.1607 7.47%
2010-05-12 0 8.300 8.300 8.390 8.050 8.460 6,729,000 55,071,953 8.1843 3.992 3.992 4.036 3.872 4.069 13,989,185 3.9368 -1.89%
2010-05-11 0 8.460 8.450 8.480 8.290 8.600 3,945,700 33,399,384 8.4648 4.069 4.065 4.079 3.988 4.137 8,202,872 4.0717 2.55%
2010-05-10 0 8.250 8.240 8.260 8.100 8.600 3,726,000 30,637,810 8.2227 3.968 3.964 3.973 3.896 4.137 7,746,129 3.9552 -1.08%
2010-05-07 0 8.340 8.340 8.360 8.270 8.750 6,740,000 58,142,829 8.6265 4.012 4.012 4.021 3.978 4.209 14,012,053 4.1495 -7.23%
2010-05-06 0 8.990 8.990 9.000 8.750 9.180 3,555,831 32,000,093 8.9993 4.324 4.324 4.329 4.209 4.416 7,392,358 4.3288 -2.28%
2010-05-05 0 9.200 9.170 9.200 9.050 9.350 1,846,000 16,943,370 9.1784 4.425 4.411 4.425 4.353 4.497 3,837,723 4.4150 -3.77%
2010-05-04 0 9.560 9.510 9.560 9.470 9.640 4,500,852 42,995,421 9.5527 4.598 4.574 4.598 4.555 4.637 9,357,000 4.5950 -0.83%
2010-05-03 0 9.640 9.600 9.640 9.370 9.730 3,689,000 35,366,376 9.5870 4.637 4.618 4.637 4.507 4.680 7,669,208 4.6115 1.05%
2010-04-30 0 9.540 9.530 9.540 9.280 9.560 10,070,992 94,787,183 9.4119 4.589 4.584 4.589 4.464 4.598 20,936,985 4.5273 5.41%
2010-04-29 0 9.050 9.040 9.060 8.750 9.150 1,125,500 10,162,535 9.0294 4.353 4.348 4.358 4.209 4.401 2,339,847 4.3432 4.02%
2010-04-28 0 8.700 8.700 8.720 8.600 8.910 1,948,000 16,989,959 8.7217 4.185 4.185 4.194 4.137 4.286 4,049,774 4.1953 -3.76%
2010-04-27 0 9.040 8.930 9.050 8.900 9.360 5,172,000 47,298,204 9.1451 4.348 4.295 4.353 4.281 4.502 10,752,276 4.3989 -2.90%
2010-04-26 0 9.310 9.310 9.340 9.180 9.560 6,265,000 58,967,560 9.4122 4.478 4.478 4.493 4.416 4.598 13,024,557 4.5274 3.56%
2010-04-23 0 8.990 8.990 9.000 8.500 9.000 5,320,000 47,257,210 8.8829 4.324 4.324 4.329 4.089 4.329 11,059,959 4.2728 6.01%
2010-04-22 0 8.480 8.380 8.490 8.390 8.550 2,770,000 23,390,234 8.4441 4.079 4.031 4.084 4.036 4.113 5,758,663 4.0617 -0.59%
2010-04-21 0 8.530 8.470 8.540 8.280 8.540 1,370,800 11,507,890 8.3950 4.103 4.074 4.108 3.983 4.108 2,849,811 4.0381 2.52%
2010-04-20 0 8.320 8.320 8.350 8.220 8.480 477,000 3,990,800 8.3665 4.002 4.002 4.016 3.954 4.079 991,654 4.0244 1.46%
2010-04-19 0 8.200 8.200 8.250 7.990 8.200 1,585,000 12,872,380 8.1214 3.944 3.944 3.968 3.843 3.944 3,295,119 3.9065 -1.09%
2010-04-16 0 8.290 8.250 8.290 7.920 8.290 1,031,000 8,355,120 8.1039 3.988 3.968 3.988 3.810 3.988 2,143,387 3.8981 0.12%
2010-04-15 0 8.280 8.250 8.290 8.210 8.400 532,000 4,397,620 8.2662 3.983 3.968 3.988 3.949 4.041 1,105,996 3.9762 0.61%
2010-04-14 0 8.230 8.230 8.250 8.200 8.500 2,349,000 19,547,060 8.3214 3.959 3.959 3.968 3.944 4.089 4,883,429 4.0027 -1.91%
2010-04-13 0 8.390 8.370 8.400 8.360 8.590 1,365,000 11,565,870 8.4732 4.036 4.026 4.041 4.021 4.132 2,837,753 4.0757 -2.10%
2010-04-12 0 8.570 8.570 8.650 8.570 8.800 968,000 8,386,470 8.6637 4.122 4.122 4.161 4.122 4.233 2,012,414 4.1674 -1.15%
2010-04-09 0 8.670 8.660 8.700 8.650 8.900 1,239,032 10,798,283 8.7151 4.170 4.166 4.185 4.161 4.281 2,575,873 4.1921 -1.92%
2010-04-08 0 8.840 8.820 8.840 8.750 8.870 1,093,000 9,625,413 8.8064 4.252 4.243 4.252 4.209 4.267 2,272,281 4.2360 0.80%
2010-04-07 0 8.770 8.770 8.850 8.720 8.950 602,559 5,325,343 8.8379 4.218 4.218 4.257 4.194 4.305 1,252,684 4.2511 -0.90%
2010-04-01 0 8.850 8.800 8.850 8.660 8.880 3,568,000 31,468,985 8.8198 4.257 4.233 4.257 4.166 4.271 7,417,657 4.2424 1.72%
2010-03-31 0 8.700 8.700 8.710 8.450 8.790 1,550,000 13,491,280 8.7041 4.185 4.185 4.190 4.065 4.228 3,222,357 4.1868 0.58%
2010-03-30 0 8.650 8.650 8.670 8.300 8.780 2,930,000 25,030,270 8.5428 4.161 4.161 4.170 3.992 4.223 6,091,293 4.1092 2.00%
2010-03-29 0 8.480 8.480 8.500 8.440 8.530 2,036,092 17,294,685 8.4941 4.079 4.079 4.089 4.060 4.103 4,232,912 4.0858 -0.12%
2010-03-26 0 8.490 8.450 8.490 8.300 8.500 2,126,000 18,014,984 8.4737 4.084 4.065 4.084 3.992 4.089 4,419,826 4.0759 1.56%
2010-03-25 0 8.360 8.340 8.370 8.280 8.490 1,740,000 14,500,710 8.3337 4.021 4.012 4.026 3.983 4.084 3,617,355 4.0086 -1.53%
2010-03-24 0 8.490 8.490 8.500 8.250 8.550 1,587,000 13,386,674 8.4352 4.084 4.084 4.089 3.968 4.113 3,299,277 4.0575 1.07%
2010-03-23 0 8.400 8.380 8.400 8.310 8.610 2,649,000 22,243,670 8.3970 4.041 4.031 4.041 3.997 4.142 5,507,111 4.0391 -2.44%
2010-03-22 0 8.610 8.590 8.680 8.500 8.730 789,000 6,822,740 8.6473 4.142 4.132 4.175 4.089 4.199 1,640,283 4.1595 -1.37%
2010-03-19 0 8.730 8.720 8.750 8.680 8.750 909,000 7,925,640 8.7191 4.199 4.194 4.209 4.175 4.209 1,889,756 4.1940 0.23%
2010-03-18 0 8.710 8.710 8.730 8.690 8.870 977,000 8,535,762 8.7367 4.190 4.190 4.199 4.180 4.267 2,031,124 4.2025 -1.14%
2010-03-17 0 8.810 8.760 8.800 8.750 8.910 1,336,000 11,804,640 8.8358 4.238 4.214 4.233 4.209 4.286 2,777,463 4.2502 1.03%
2010-03-16 0 8.720 8.720 8.740 8.660 8.780 532,000 4,633,910 8.7104 4.194 4.194 4.204 4.166 4.223 1,105,996 4.1898 0.81%
2010-03-15 0 8.650 8.650 8.710 8.570 8.750 924,000 7,985,880 8.6427 4.161 4.161 4.190 4.122 4.209 1,920,940 4.1573 -0.69%
2010-03-12 0 8.710 8.700 8.750 8.690 8.950 1,219,000 10,656,440 8.7420 4.190 4.185 4.209 4.180 4.305 2,534,227 4.2050 -1.58%
2010-03-11 0 8.850 8.830 8.850 8.750 8.930 750,000 6,631,238 8.8417 4.257 4.247 4.257 4.209 4.295 1,559,205 4.2530 0.23%
2010-03-10 0 8.830 8.830 8.860 8.760 9.000 1,191,000 10,539,298 8.8491 4.247 4.247 4.262 4.214 4.329 2,476,017 4.2566 -0.67%
2010-03-09 0 8.890 8.820 8.890 8.730 9.000 1,288,600 11,409,693 8.8543 4.276 4.243 4.276 4.199 4.329 2,678,922 4.2591 -1.00%
2010-03-08 0 8.980 8.950 9.000 8.880 9.100 1,754,500 15,709,640 8.9539 4.320 4.305 4.329 4.271 4.377 3,647,500 4.3070 -0.22%
2010-03-05 0 9.000 8.950 9.000 8.840 9.040 2,450,000 21,843,980 8.9159 4.329 4.305 4.329 4.252 4.348 5,093,402 4.2887 1.81%
2010-03-04 0 8.840 8.810 8.850 8.790 9.180 4,805,000 42,941,248 8.9368 4.252 4.238 4.257 4.228 4.416 9,989,305 4.2987 -1.12%
2010-03-03 0 8.940 8.930 8.940 8.400 9.150 5,465,000 48,434,680 8.8627 4.300 4.295 4.300 4.041 4.401 11,361,405 4.2631 6.56%
2010-03-02 0 8.390 8.360 8.380 8.070 8.400 2,383,000 19,701,560 8.2675 4.036 4.021 4.031 3.882 4.041 4,954,113 3.9768 3.71%
2010-03-01 0 8.090 8.070 8.090 7.940 8.100 2,399,000 19,183,786 7.9966 3.891 3.882 3.891 3.819 3.896 4,987,376 3.8465 1.89%
2010-02-26 0 7.940 7.940 7.950 7.800 8.000 4,160,000 32,815,700 7.8884 3.819 3.819 3.824 3.752 3.848 8,648,389 3.7944 -0.38%
2010-02-25 0 7.970 7.960 7.970 7.950 8.460 2,724,000 22,044,770 8.0928 3.834 3.829 3.834 3.824 4.069 5,663,032 3.8928 -4.89%
2010-02-24 0 8.380 8.260 8.380 7.980 8.400 1,450,200 11,784,450 8.1261 4.031 3.973 4.031 3.838 4.041 3,014,878 3.9088 2.95%
2010-02-23 0 8.140 8.130 8.180 7.950 8.190 4,482,000 35,956,260 8.0224 3.915 3.911 3.935 3.824 3.940 9,317,808 3.8589 1.88%
2010-02-22 0 7.990 7.980 7.990 7.930 8.200 3,568,800 28,771,834 8.0620 3.843 3.838 3.843 3.814 3.944 7,419,320 3.8780 -0.37%
2010-02-19 0 8.020 8.000 8.020 8.000 8.030 1,485,000 11,884,930 8.0033 3.858 3.848 3.858 3.848 3.863 3,087,225 3.8497 0.00%
2010-02-18 0 8.020 8.000 8.030 8.000 8.100 738,000 5,936,930 8.0446 3.858 3.848 3.863 3.848 3.896 1,534,257 3.8696 0.25%
2010-02-17 0 8.000 7.980 8.010 7.980 8.120 440,000 3,530,960 8.0249 3.848 3.838 3.853 3.838 3.906 914,733 3.8601 -0.62%
2010-02-12 0 8.050 8.050 8.060 8.000 8.060 1,409,000 11,299,974 8.0199 3.872 3.872 3.877 3.848 3.877 2,929,226 3.8577 0.63%
2010-02-11 0 8.000 8.000 8.020 7.800 8.060 4,973,000 39,268,260 7.8963 3.848 3.848 3.858 3.752 3.877 10,338,567 3.7982 3.90%
2010-02-10 0 7.700 7.700 7.710 7.400 7.740 5,769,120 43,616,235 7.5603 3.704 3.704 3.709 3.560 3.723 11,993,652 3.6366 1.72%
2010-02-09 0 7.570 7.550 7.590 7.320 7.770 5,396,000 40,665,490 7.5362 3.641 3.632 3.651 3.521 3.737 11,217,959 3.6250 -2.32%
2010-02-08 0 7.750 7.730 7.760 7.570 8.250 3,688,000 28,934,100 7.8455 3.728 3.718 3.733 3.641 3.968 7,667,130 3.7738 -5.14%
2010-02-05 0 8.170 8.170 8.210 7.950 8.300 2,582,000 21,124,870 8.1816 3.930 3.930 3.949 3.824 3.992 5,367,822 3.9355 -3.88%
2010-02-04 0 8.500 8.500 8.510 8.300 8.650 2,262,000 19,113,540 8.4498 4.089 4.089 4.093 3.992 4.161 4,702,562 4.0645 -0.58%
2010-02-03 0 8.550 8.500 8.540 8.050 8.600 4,245,000 35,078,340 8.2634 4.113 4.089 4.108 3.872 4.137 8,825,099 3.9748 6.08%
2010-02-02 0 8.060 8.050 8.100 7.940 8.270 6,526,000 52,851,930 8.0987 3.877 3.872 3.896 3.819 3.978 13,567,160 3.8956 2.68%
2010-02-01 0 7.850 7.880 7.890 7.560 7.940 11,702,200 90,556,340 7.7384 3.776 3.790 3.795 3.636 3.819 24,328,168 3.7223 -2.48%
2010-01-29 0 8.050 8.040 8.050 7.900 8.300 5,690,000 45,886,200 8.0644 3.872 3.867 3.872 3.800 3.992 11,829,167 3.8791 -4.05%
2010-01-28 0 8.390 8.370 8.380 8.300 8.580 4,403,100 37,187,971 8.4459 4.036 4.026 4.031 3.992 4.127 9,153,779 4.0626 0.00%
2010-01-27 0 8.390 8.400 8.410 8.200 8.580 9,301,500 78,897,275 8.4822 4.036 4.041 4.045 3.944 4.127 19,337,257 4.0801 0.96%
2010-01-26 0 8.310 8.290 8.300 8.280 8.800 3,749,800 31,674,254 8.4469 3.997 3.988 3.992 3.983 4.233 7,795,608 4.0631 -4.26%
2010-01-25 0 8.680 8.680 8.710 8.540 8.860 2,869,000 25,009,790 8.7172 4.175 4.175 4.190 4.108 4.262 5,964,478 4.1931 -1.36%
2010-01-22 0 8.800 8.800 8.810 8.340 9.120 10,693,000 92,021,720 8.6058 4.233 4.233 4.238 4.012 4.387 22,230,102 4.1395 -3.40%
2010-01-21 0 9.110 9.120 9.190 9.100 9.390 4,123,000 38,132,977 9.2488 4.382 4.387 4.421 4.377 4.517 8,571,468 4.4488 -1.51%
2010-01-20 0 9.250 9.210 9.220 9.150 9.450 2,555,000 23,746,910 9.2943 4.449 4.430 4.435 4.401 4.546 5,311,691 4.4707 -1.60%
2010-01-19 0 9.400 9.360 9.370 9.300 9.500 3,146,000 29,430,020 9.3547 4.522 4.502 4.507 4.473 4.570 6,540,344 4.4998 0.75%
2010-01-18 0 9.330 9.330 9.340 9.250 9.560 2,479,000 23,349,630 9.4190 4.488 4.488 4.493 4.449 4.598 5,153,691 4.5307 -0.96%
2010-01-15 0 9.420 9.420 9.430 9.360 9.750 5,172,000 48,996,870 9.4735 4.531 4.531 4.536 4.502 4.690 10,752,276 4.5569 0.75%
2010-01-14 0 9.350 9.350 9.360 9.310 9.930 8,654,500 83,221,870 9.6160 4.497 4.497 4.502 4.478 4.776 17,992,183 4.6254 -3.11%
2010-01-13 0 9.650 9.630 9.640 9.510 10.10 9,564,000 93,986,690 9.8271 4.642 4.632 4.637 4.574 4.858 19,882,979 4.7270 -4.46%
2010-01-12 0 10.10 10.18 10.20 9.740 10.36 23,091,000 234,657,138 10.162 4.858 4.897 4.906 4.685 4.983 48,004,796 4.8882 4.12%
2010-01-11 0 9.700 9.700 9.730 9.200 9.730 8,448,000 80,396,750 9.5167 4.666 4.666 4.680 4.425 4.680 17,562,882 4.5777 6.01%
2010-01-08 0 9.150 9.150 9.160 9.070 9.450 15,190,000 140,380,104 9.2416 4.401 4.401 4.406 4.363 4.546 31,579,094 4.4453 1.22%
2010-01-07 0 9.040 9.020 9.040 9.020 9.520 12,458,000 114,833,390 9.2176 4.348 4.339 4.348 4.339 4.579 25,899,431 4.4338 -4.24%
2010-01-06 0 9.440 9.420 9.450 9.360 9.750 10,475,000 99,776,909 9.5252 4.541 4.531 4.546 4.502 4.690 21,776,893 4.5818 -1.87%
2010-01-05 0 9.620 9.610 9.620 9.570 9.920 11,375,000 110,508,784 9.7151 4.627 4.623 4.627 4.603 4.772 23,647,939 4.6731 -1.03%
2010-01-04 0 9.720 9.700 9.720 9.670 9.890 3,694,000 35,959,360 9.7345 4.675 4.666 4.675 4.651 4.757 7,679,603 4.6825 -0.92%
2009-12-31 0 9.810 9.770 9.810 9.600 9.900 4,307,000 42,083,980 9.7711 4.719 4.700 4.719 4.618 4.762 8,953,993 4.7000 0.10%
2009-12-30 0 9.800 9.810 9.820 9.340 10.02 13,020,000 127,996,000 9.8307 4.714 4.719 4.724 4.493 4.820 27,067,795 4.7287 4.93%
2009-12-29 0 9.340 9.330 9.340 9.210 9.470 3,669,000 34,364,620 9.3662 4.493 4.488 4.493 4.430 4.555 7,627,630 4.5053 0.43%
2009-12-28 0 9.300 9.230 9.300 9.070 9.480 7,233,000 67,392,880 9.3174 4.473 4.440 4.473 4.363 4.560 15,036,971 4.4818 2.65%
2009-12-24 0 9.060 9.050 9.060 9.040 9.400 4,209,000 38,851,940 9.2307 4.358 4.353 4.358 4.348 4.522 8,750,257 4.4401 -1.41%
2009-12-23 0 9.190 9.190 9.200 8.700 9.200 5,141,900 46,270,224 8.9987 4.421 4.421 4.425 4.185 4.425 10,689,700 4.3285 4.55%
2009-12-22 0 8.790 8.790 8.800 8.750 9.170 5,127,000 45,617,870 8.8976 4.228 4.228 4.233 4.209 4.411 10,658,724 4.2799 -2.87%
2009-12-21 0 9.050 9.050 9.080 8.800 9.200 2,588,000 23,328,670 9.0142 4.353 4.353 4.368 4.233 4.425 5,380,296 4.3359 -0.77%
2009-12-18 0 9.120 9.100 9.140 8.440 9.200 11,364,000 100,184,302 8.8159 4.387 4.377 4.396 4.060 4.425 23,625,071 4.2406 4.11%
2009-12-17 0 8.760 8.750 8.760 8.500 9.200 15,126,000 132,608,940 8.7670 4.214 4.209 4.214 4.089 4.425 31,446,042 4.2170 -3.74%
2009-12-16 0 9.100 9.090 9.100 8.900 9.240 9,161,726 83,200,356 9.0813 4.377 4.372 4.377 4.281 4.445 19,046,676 4.3682 0.89%
2009-12-15 0 9.020 9.020 9.040 8.970 9.800 27,667,023 258,985,719 9.3608 4.339 4.339 4.348 4.315 4.714 57,518,072 4.5027 -1.85%
2009-12-14 0 9.190 9.180 9.190 8.400 9.270 23,700,000 213,420,780 9.0051 4.421 4.416 4.421 4.041 4.459 49,270,870 4.3316 10.19%
2009-12-11 0 8.340 8.340 8.350 7.800 8.580 26,179,369 217,191,406 8.2963 4.012 4.012 4.016 3.752 4.127 54,425,329 3.9906 7.89%
2009-12-10 0 7.730 7.730 7.740 7.550 8.000 8,007,246 61,408,130 7.6691 3.718 3.718 3.723 3.632 3.848 16,646,581 3.6889 -2.40%
2009-12-09 0 7.920 7.900 7.920 7.850 8.040 4,554,000 36,051,500 7.9164 3.810 3.800 3.810 3.776 3.867 9,467,491 3.8079 -1.25%
2009-12-08 0 8.020 8.020 8.050 7.890 8.160 6,301,000 50,638,380 8.0366 3.858 3.858 3.872 3.795 3.925 13,099,399 3.8657 -1.72%
2009-12-07 0 8.160 8.160 8.170 8.080 8.380 13,354,000 109,548,730 8.2034 3.925 3.925 3.930 3.887 4.031 27,762,160 3.9460 1.87%
2009-12-04 0 8.010 8.000 8.020 7.390 8.110 40,159,000 318,137,280 7.9219 3.853 3.848 3.858 3.555 3.901 83,488,139 3.8106 7.66%
2009-12-03 0 7.440 7.430 7.440 7.250 7.600 12,115,000 90,526,280 7.4722 3.579 3.574 3.579 3.487 3.656 25,186,354 3.5943 -0.13%
2009-12-02 0 7.450 7.440 7.460 7.030 7.570 30,529,631 222,177,570 7.2774 3.584 3.579 3.588 3.382 3.641 63,469,261 3.5006 1.36%
2009-12-01 0 7.350 7.350 7.370 7.220 7.660 14,470,000 108,049,460 7.4671 3.535 3.535 3.545 3.473 3.685 30,082,257 3.5918 -1.47%
2009-11-30 0 7.460 7.480 7.500 7.410 8.090 42,404,000 330,238,891 7.7879 3.588 3.598 3.608 3.564 3.891 88,155,358 3.7461 0.81%
2009-11-27 0 7.400 7.420 7.430 7.340 8.050 46,210,000 352,616,484 7.6307 3.560 3.569 3.574 3.531 3.872 96,067,803 3.6705 -4.52%
2009-11-26 0 7.750 7.730 7.750 6.740 8.300 157,951,400 1,195,479,615 7.5687 3.728 3.718 3.728 3.242 3.992 328,371,433 3.6406 10.24%
2009-11-25 0 7.030 7.010 7.020 6.060 7.120 562,693,600 3,659,314,990 6.5032 3.382 3.372 3.377 2.915 3.425 1,169,806,053 3.1281

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