Man Wah Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01999  2010-04-09    
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
2026-08-06 0 3.105 3.100 3.105 3.080 3.140 4,076,490 12,679,390 3.1104 3.105 3.100 3.105 3.080 3.140 4,076,490 3.1104 -0.32%
2026-08-05 0 3.115 3.110 3.115 3.060 3.125 5,420,390 16,763,642 3.0927 3.115 3.110 3.115 3.060 3.125 5,420,390 3.0927 0.32%
2026-08-04 0 3.105 3.090 3.105 3.050 3.140 5,868,000 18,075,578 3.0804 3.105 3.090 3.105 3.050 3.140 5,868,000 3.0804 -0.48%
2026-08-03 0 3.120 3.120 3.125 3.095 3.180 5,193,829 16,216,523 3.1223 3.120 3.120 3.125 3.095 3.180 5,193,829 3.1223 -0.95%
2026-07-31 0 3.150 3.140 3.150 3.090 3.190 5,782,600 18,132,786 3.1357 3.150 3.140 3.150 3.090 3.190 5,782,600 3.1357 -0.32%
2026-07-30 0 3.160 3.150 3.160 3.130 3.180 4,763,386 15,002,587 3.1496 3.160 3.150 3.160 3.130 3.180 4,763,386 3.1496 0.32%
2026-07-29 0 3.150 3.140 3.150 3.070 3.190 8,877,600 27,914,656 3.1444 3.150 3.140 3.150 3.070 3.190 8,877,600 3.1444 2.27%
2026-07-28 0 3.080 3.080 3.090 3.030 3.130 4,393,600 13,446,309 3.0604 3.080 3.080 3.090 3.030 3.130 4,393,600 3.0604 -0.65%
2026-07-27 0 3.100 3.090 3.100 3.070 3.120 4,788,800 14,830,731 3.0970 3.100 3.090 3.100 3.070 3.120 4,788,800 3.0970 -0.32%
2026-07-24 0 3.110 3.100 3.110 3.080 3.140 5,647,200 17,496,872 3.0983 3.110 3.100 3.110 3.080 3.140 5,647,200 3.0983 -1.58%
2026-07-23 0 3.160 3.150 3.160 3.100 3.200 4,133,200 13,007,565 3.1471 3.160 3.150 3.160 3.100 3.200 4,133,200 3.1471 0.32%
2026-07-22 0 3.150 3.140 3.150 3.070 3.340 4,781,200 15,021,340 3.1418 3.150 3.140 3.150 3.070 3.340 4,781,200 3.1418 0.00%
2026-07-21 0 3.150 3.140 3.150 3.120 3.250 7,464,450 23,502,952 3.1487 3.150 3.140 3.150 3.120 3.250 7,464,450 3.1487 -0.94%
2026-07-20 0 3.180 3.170 3.180 3.100 3.260 3,840,400 12,056,601 3.1394 3.180 3.170 3.180 3.100 3.260 3,840,400 3.1394 1.27%
2026-07-17 0 3.140 3.140 3.150 3.080 3.280 7,348,000 23,014,510 3.1321 3.140 3.140 3.150 3.080 3.280 7,348,000 3.1321 -2.79%
2026-07-16 0 3.230 3.220 3.230 3.120 3.240 6,492,800 20,745,846 3.1952 3.230 3.220 3.230 3.120 3.240 6,492,800 3.1952 2.22%
2026-07-15 0 3.160 3.150 3.160 3.050 3.170 7,156,400 22,361,719 3.1247 3.160 3.150 3.160 3.050 3.170 7,156,400 3.1247 3.27%
2026-07-14 0 3.060 3.050 3.060 2.970 3.090 2,078,000 6,308,868 3.0360 3.060 3.050 3.060 2.970 3.090 2,078,000 3.0360 0.99%
2026-07-13 0 3.030 3.010 3.030 2.990 3.070 4,180,800 12,609,304 3.0160 3.030 3.010 3.030 2.990 3.070 4,180,800 3.0160 0.00%
2026-07-10 0 3.030 3.020 3.030 2.950 3.040 8,082,400 24,304,876 3.0071 3.030 3.020 3.030 2.950 3.040 8,082,400 3.0071 1.68%
2026-07-09 0 2.980 2.970 2.980 2.930 3.070 11,319,600 33,483,038 2.9580 2.980 2.970 2.980 2.930 3.070 11,319,600 2.9580 -1.97%
2026-07-08 0 3.040 3.030 3.040 2.990 3.090 12,723,940 38,317,983 3.0115 3.040 3.030 3.040 2.990 3.090 12,723,940 3.0115 1.33%
2026-07-07 0 3.000 2.990 3.000 2.960 3.110 5,914,217 17,687,979 2.9908 3.000 2.990 3.000 2.960 3.110 5,914,217 2.9908 -1.64%
2026-07-06 0 3.140 3.130 3.140 3.080 3.160 9,799,600 30,664,610 3.1292 3.050 3.040 3.050 2.992 3.069 10,088,769 3.0395 0.00%
2026-07-03 0 3.140 3.130 3.140 3.100 3.190 8,154,800 25,552,656 3.1334 3.050 3.040 3.050 3.011 3.099 8,395,433 3.0436 0.64%
2026-07-02 0 3.120 3.120 3.130 2.990 3.120 13,455,600 41,340,475 3.0724 3.031 3.031 3.040 2.904 3.031 13,852,650 2.9843 4.35%
2026-06-30 0 2.990 2.980 2.990 2.970 3.110 14,023,200 41,978,736 2.9935 2.904 2.895 2.904 2.885 3.021 14,436,999 2.9077 -3.55%
2026-06-29 0 3.100 3.090 3.100 3.020 3.140 5,626,000 17,377,968 3.0889 3.011 3.001 3.011 2.933 3.050 5,792,013 3.0003 0.98%
2026-06-26 0 3.070 3.050 3.070 3.020 3.100 5,484,400 16,697,168 3.0445 2.982 2.963 2.982 2.933 3.011 5,646,235 2.9572 -1.29%
2026-06-25 0 3.110 3.100 3.110 3.020 3.110 7,876,000 24,177,868 3.0698 3.021 3.011 3.021 2.933 3.021 8,108,407 2.9818 0.32%
2026-06-24 0 3.100 3.090 3.100 3.070 3.140 7,555,600 23,438,900 3.1022 3.011 3.001 3.011 2.982 3.050 7,778,552 3.0133 -0.32%
2026-06-23 0 3.110 3.100 3.110 3.070 3.180 12,847,200 39,873,010 3.1036 3.021 3.011 3.021 2.982 3.089 13,226,298 3.0147 -2.81%
2026-06-22 0 3.200 3.180 3.200 3.150 3.280 10,114,240 32,231,010 3.1867 3.108 3.089 3.108 3.060 3.186 10,412,693 3.0954 -1.84%
2026-06-18 0 3.260 3.260 3.280 3.240 3.320 9,608,400 31,372,797 3.2651 3.167 3.167 3.186 3.147 3.225 9,891,927 3.1716 -2.40%
2026-06-17 0 3.340 3.340 3.360 3.320 3.390 10,228,400 34,182,191 3.3419 3.244 3.244 3.264 3.225 3.293 10,530,222 3.2461 -0.89%
2026-06-16 0 3.370 3.340 3.370 3.310 3.480 16,888,414 56,553,176 3.3486 3.273 3.244 3.273 3.215 3.380 17,386,761 3.2527 -3.16%
2026-06-15 0 3.480 3.470 3.480 3.460 3.560 5,799,600 20,239,080 3.4897 3.380 3.371 3.380 3.361 3.458 5,970,736 3.3897 -1.97%
2026-06-12 0 3.550 3.530 3.550 3.450 3.590 17,384,000 60,625,156 3.4874 3.448 3.429 3.448 3.351 3.487 17,896,970 3.3875 0.28%
2026-06-11 0 3.540 3.520 3.540 3.470 3.590 11,914,400 41,751,770 3.5043 3.439 3.419 3.439 3.371 3.487 12,265,972 3.4039 -1.39%
2026-06-10 0 3.590 3.570 3.590 3.500 3.590 9,798,400 34,709,670 3.5424 3.487 3.468 3.487 3.400 3.487 10,087,533 3.4408 0.84%
2026-06-09 0 3.560 3.550 3.560 3.550 3.700 8,472,880 30,513,660 3.6013 3.458 3.448 3.458 3.448 3.594 8,722,899 3.4981 -4.30%
2026-06-08 0 3.720 3.700 3.720 3.650 3.810 47,208,323 179,334,055 3.7988 3.613 3.594 3.613 3.545 3.701 48,601,355 3.6899 -3.12%
2026-06-05 0 3.840 3.770 3.840 3.730 3.890 89,760,106 343,770,101 3.8299 3.730 3.662 3.730 3.623 3.779 92,408,765 3.7201 1.59%
2026-06-04 0 3.780 3.770 3.780 3.760 3.840 18,489,170 70,141,791 3.7937 3.672 3.662 3.672 3.652 3.730 19,034,752 3.6849 -0.79%
2026-06-03 0 3.810 3.800 3.810 3.700 3.840 18,298,008 69,203,696 3.7820 3.701 3.691 3.701 3.594 3.730 18,837,949 3.6736 1.87%
2026-06-02 0 3.740 3.730 3.740 3.690 3.770 11,840,540 44,248,011 3.7370 3.633 3.623 3.633 3.584 3.662 12,189,933 3.6299 2.19%
2026-06-01 0 3.660 3.660 3.670 3.550 3.750 15,896,800 58,601,978 3.6864 3.555 3.555 3.565 3.448 3.643 16,365,886 3.5807 0.83%
2026-05-29 0 3.630 3.620 3.630 3.430 3.630 19,007,882 68,151,357 3.5854 3.526 3.516 3.526 3.332 3.526 19,568,770 3.4827 4.31%
2026-05-28 0 3.480 3.470 3.480 3.450 3.650 16,944,260 59,395,305 3.5053 3.380 3.371 3.380 3.351 3.545 17,444,255 3.4049 -1.97%
2026-05-27 0 3.550 3.540 3.550 3.510 3.590 9,269,362 32,810,270 3.5396 3.448 3.439 3.448 3.409 3.487 9,542,884 3.4382 -0.28%
2026-05-26 0 3.560 3.550 3.560 3.520 3.630 11,986,490 42,665,140 3.5594 3.458 3.448 3.458 3.419 3.526 12,340,190 3.4574 -0.56%
2026-05-22 0 3.580 3.570 3.580 3.530 3.620 18,378,543 65,655,572 3.5724 3.477 3.468 3.477 3.429 3.516 18,920,861 3.4700 0.56%
2026-05-21 0 3.560 3.550 3.560 3.550 3.690 10,507,475 37,877,347 3.6048 3.458 3.448 3.458 3.448 3.584 10,817,532 3.5015 -2.47%
2026-05-20 0 3.650 3.640 3.650 3.570 3.700 32,009,445 116,803,289 3.6490 3.545 3.536 3.545 3.468 3.594 32,953,986 3.5444 -2.41%
2026-05-19 0 3.740 3.730 3.740 3.700 3.820 23,481,235 87,991,464 3.7473 3.633 3.623 3.633 3.594 3.711 24,174,124 3.6399 -1.58%
2026-05-18 0 3.800 3.770 3.800 3.720 3.970 39,966,093 151,318,687 3.7862 3.691 3.662 3.691 3.613 3.856 41,145,420 3.6777 -4.28%
2026-05-15 0 3.970 3.950 3.970 3.920 4.210 17,995,200 72,445,260 4.0258 3.856 3.837 3.856 3.808 4.089 18,526,206 3.9104 -6.15%
2026-05-14 0 4.230 4.210 4.230 4.210 4.320 3,346,580 14,180,371 4.2373 4.109 4.089 4.109 4.089 4.196 3,445,332 4.1158 -1.40%
2026-05-13 0 4.290 4.280 4.290 4.240 4.380 6,102,572 26,135,443 4.2827 4.167 4.157 4.167 4.118 4.254 6,282,648 4.1599 -0.69%
2026-05-12 0 4.320 4.320 4.330 4.280 4.410 5,970,000 25,819,342 4.3248 4.196 4.196 4.206 4.157 4.284 6,146,164 4.2009 -1.37%
2026-05-11 0 4.380 4.350 4.380 4.270 4.380 4,936,000 21,423,488 4.3403 4.254 4.225 4.254 4.148 4.254 5,081,652 4.2159 1.39%
2026-05-08 0 4.320 4.310 4.320 4.270 4.430 4,853,924 20,960,066 4.3182 4.196 4.186 4.196 4.148 4.303 4,997,155 4.1944 -2.26%
2026-05-07 0 4.420 4.420 4.430 4.360 4.440 5,040,800 22,174,535 4.3990 4.293 4.293 4.303 4.235 4.313 5,189,545 4.2729 2.08%
2026-05-06 0 4.330 4.310 4.330 4.260 4.350 4,028,430 17,357,457 4.3087 4.206 4.186 4.206 4.138 4.225 4,147,302 4.1852 0.46%
2026-05-05 0 4.310 4.290 4.310 4.250 4.350 1,602,400 6,876,018 4.2911 4.186 4.167 4.186 4.128 4.225 1,649,684 4.1681 0.23%
2026-05-04 0 4.300 4.280 4.300 4.140 4.320 1,865,200 7,995,696 4.2868 4.177 4.157 4.177 4.021 4.196 1,920,239 4.1639 0.94%
2026-04-30 0 4.260 4.250 4.260 4.230 4.390 3,194,400 13,646,776 4.2721 4.138 4.128 4.138 4.109 4.264 3,288,661 4.1496 -2.07%
2026-04-29 0 4.350 4.320 4.350 4.250 4.350 3,346,000 14,428,148 4.3121 4.225 4.196 4.225 4.128 4.225 3,444,734 4.1885 2.59%
2026-04-28 0 4.240 4.230 4.240 4.190 4.260 3,333,600 14,075,404 4.2223 4.118 4.109 4.118 4.070 4.138 3,431,969 4.1013 -0.70%
2026-04-27 0 4.270 4.260 4.270 4.190 4.270 4,799,600 20,286,546 4.2267 4.148 4.138 4.148 4.070 4.148 4,941,228 4.1056 1.18%
2026-04-24 0 4.220 4.210 4.220 4.190 4.260 1,457,600 6,142,090 4.2138 4.099 4.089 4.099 4.070 4.138 1,500,611 4.0931 -0.47%
2026-04-23 0 4.240 4.210 4.240 4.150 4.240 3,103,600 13,088,943 4.2173 4.118 4.089 4.118 4.031 4.118 3,195,182 4.0965 0.47%
2026-04-22 0 4.220 4.220 4.230 4.190 4.270 1,566,000 6,610,306 4.2211 4.099 4.099 4.109 4.070 4.148 1,612,210 4.1002 -1.17%
2026-04-21 0 4.270 4.260 4.270 4.170 4.270 11,471,200 48,267,711 4.2077 4.148 4.138 4.148 4.050 4.148 11,809,694 4.0871 1.18%
2026-04-20 0 4.220 4.220 4.230 4.170 4.280 10,717,600 45,266,748 4.2236 4.099 4.099 4.109 4.050 4.157 11,033,857 4.1025 0.48%
2026-04-17 0 4.200 4.190 4.200 4.140 4.320 13,892,000 58,076,732 4.1806 4.080 4.070 4.080 4.021 4.196 14,301,928 4.0608 -1.87%
2026-04-16 0 4.280 4.260 4.280 4.180 4.300 13,511,172 57,049,029 4.2224 4.157 4.138 4.157 4.060 4.177 13,909,862 4.1013 0.94%
2026-04-15 0 4.240 4.220 4.240 4.190 4.300 5,644,400 23,898,480 4.2340 4.118 4.099 4.118 4.070 4.177 5,810,956 4.1127 0.00%
2026-04-14 0 4.240 4.240 4.250 4.210 4.320 13,103,200 55,627,304 4.2453 4.118 4.118 4.128 4.089 4.196 13,489,852 4.1236 0.71%
2026-04-13 0 4.210 4.210 4.230 4.210 4.390 14,317,200 60,838,696 4.2493 4.089 4.089 4.109 4.089 4.264 14,739,675 4.1275 -4.75%
2026-04-10 0 4.420 4.400 4.420 4.360 4.440 3,794,000 16,676,272 4.3954 4.293 4.274 4.293 4.235 4.313 3,905,954 4.2694 0.23%
2026-04-09 0 4.410 4.410 4.420 4.370 4.440 2,915,828 12,870,922 4.4142 4.284 4.284 4.293 4.245 4.313 3,001,869 4.2876 0.23%
2026-04-08 0 4.400 4.390 4.400 4.380 4.460 3,532,086 15,590,861 4.4141 4.274 4.264 4.274 4.254 4.332 3,636,311 4.2875 0.23%
2026-04-02 0 4.390 4.390 4.400 4.270 4.550 1,708,000 7,459,454 4.3674 4.264 4.264 4.274 4.148 4.420 1,758,400 4.2422 0.69%
2026-04-01 0 4.360 4.360 4.370 4.320 4.400 2,034,060 8,878,920 4.3651 4.235 4.235 4.245 4.196 4.274 2,094,081 4.2400 1.16%
2026-03-31 0 4.310 4.300 4.310 4.250 4.370 4,667,600 20,046,478 4.2948 4.186 4.177 4.186 4.128 4.245 4,805,332 4.1717 -0.23%
2026-03-30 0 4.320 4.300 4.320 4.240 4.350 5,374,800 23,155,462 4.3082 4.196 4.177 4.196 4.118 4.225 5,533,401 4.1847 -1.14%
2026-03-27 0 4.370 4.340 4.370 4.280 4.390 2,671,200 11,621,073 4.3505 4.245 4.216 4.245 4.157 4.264 2,750,022 4.2258 0.46%
2026-03-26 0 4.350 4.330 4.350 4.300 4.470 3,712,400 16,144,269 4.3487 4.225 4.206 4.225 4.177 4.342 3,821,946 4.2241 -1.58%
2026-03-25 0 4.420 4.420 4.430 4.380 4.470 4,482,200 19,752,431 4.4069 4.293 4.293 4.303 4.254 4.342 4,614,462 4.2805 0.23%
2026-03-24 0 4.410 4.400 4.410 4.260 4.430 10,730,000 46,631,372 4.3459 4.284 4.274 4.284 4.138 4.303 11,046,623 4.2213 2.56%
2026-03-23 0 4.300 4.300 4.310 4.250 4.400 13,153,600 56,413,728 4.2888 4.177 4.177 4.186 4.128 4.274 13,541,739 4.1659 -4.02%
2026-03-20 0 4.480 4.470 4.480 4.420 4.560 12,308,900 55,080,007 4.4748 4.352 4.342 4.352 4.293 4.429 12,672,113 4.3466 -1.54%
2026-03-19 0 4.550 4.530 4.550 4.500 4.640 3,909,300 17,690,320 4.5252 4.420 4.400 4.420 4.371 4.507 4,024,656 4.3955 -1.30%
2026-03-18 0 4.610 4.600 4.610 4.530 4.680 3,465,803 15,847,175 4.5724 4.478 4.468 4.478 4.400 4.546 3,568,073 4.4414 0.44%
2026-03-17 0 4.590 4.580 4.590 4.530 4.620 4,151,756 19,020,915 4.5814 4.458 4.449 4.458 4.400 4.488 4,274,267 4.4501 2.00%
2026-03-16 0 4.500 4.490 4.500 4.450 4.510 1,902,975 8,542,943 4.4893 4.371 4.361 4.371 4.322 4.381 1,959,128 4.3606 -0.22%
2026-03-13 0 4.510 4.490 4.510 4.480 4.540 3,416,400 15,388,456 4.5043 4.381 4.361 4.381 4.352 4.410 3,517,212 4.3752 -0.66%
2026-03-12 0 4.540 4.530 4.540 4.460 4.550 2,341,200 10,533,276 4.4991 4.410 4.400 4.410 4.332 4.420 2,410,285 4.3701 0.67%
2026-03-11 0 4.510 4.510 4.520 4.500 4.580 6,365,158 28,860,777 4.5342 4.381 4.381 4.390 4.371 4.449 6,552,982 4.4042 -0.88%
2026-03-10 0 4.550 4.540 4.550 4.500 4.630 4,100,000 18,670,827 4.5539 4.420 4.410 4.420 4.371 4.497 4,220,984 4.4233 0.00%
2026-03-09 0 4.550 4.550 4.570 4.450 4.590 3,945,600 17,852,306 4.5246 4.420 4.420 4.439 4.322 4.458 4,062,028 4.3949 -1.73%
2026-03-06 0 4.630 4.620 4.630 4.480 4.630 2,333,286 10,719,513 4.5942 4.497 4.488 4.497 4.352 4.497 2,402,137 4.4625 1.76%
2026-03-05 0 4.550 4.530 4.550 4.480 4.660 7,311,240 33,153,672 4.5346 4.420 4.400 4.420 4.352 4.526 7,526,982 4.4046 -0.44%
2026-03-04 0 4.570 4.560 4.570 4.480 4.820 9,685,600 44,010,394 4.5439 4.439 4.429 4.439 4.352 4.682 9,971,405 4.4137 -3.18%
2026-03-03 0 4.720 4.720 4.730 4.680 5.000 8,270,000 39,680,872 4.7982 4.585 4.585 4.594 4.546 4.857 8,514,033 4.6606 -3.87%
2026-03-02 0 4.910 4.900 4.910 4.890 5.040 6,187,600 30,612,704 4.9474 4.769 4.760 4.769 4.750 4.896 6,370,185 4.8056 -3.73%
2026-02-27 0 5.100 5.100 5.110 5.030 5.200 4,492,400 22,965,627 5.1121 4.954 4.954 4.964 4.886 5.051 4,624,963 4.9656 1.19%
2026-02-26 0 5.040 5.030 5.040 5.020 5.200 8,647,600 44,435,832 5.1385 4.896 4.886 4.896 4.876 5.051 8,902,775 4.9912 -0.59%
2026-02-25 0 5.070 5.060 5.070 4.830 5.110 13,235,279 66,652,992 5.0360 4.925 4.915 4.925 4.692 4.964 13,625,828 4.8917 4.11%
2026-02-24 0 4.870 4.860 4.870 4.790 4.910 3,142,400 15,231,187 4.8470 4.730 4.721 4.730 4.653 4.769 3,235,127 4.7081 -0.81%
2026-02-23 0 4.910 4.890 4.910 4.790 4.930 961,600 4,694,009 4.8815 4.769 4.750 4.769 4.653 4.789 989,975 4.7415 2.72%
2026-02-20 0 4.780 4.770 4.780 4.770 5.030 5,488,080 26,434,540 4.8167 4.643 4.633 4.643 4.633 4.886 5,650,023 4.6787 -4.97%
2026-02-16 0 5.030 4.980 5.030 4.820 5.030 1,077,200 5,289,924 4.9108 4.886 4.837 4.886 4.682 4.886 1,108,986 4.7701 2.44%
2026-02-13 0 4.910 4.910 4.920 4.850 5.000 3,402,028 16,798,558 4.9378 4.769 4.769 4.779 4.711 4.857 3,502,416 4.7963 -0.81%
2026-02-12 0 4.950 4.940 4.950 4.930 5.060 3,937,200 19,639,848 4.9883 4.808 4.798 4.808 4.789 4.915 4,053,380 4.8453 -1.00%
2026-02-11 0 5.000 5.000 5.020 4.920 5.090 4,698,000 23,645,184 5.0330 4.857 4.857 4.876 4.779 4.944 4,836,630 4.8888 0.81%
2026-02-10 0 4.960 4.960 4.970 4.940 5.020 3,621,400 18,012,344 4.9739 4.818 4.818 4.828 4.798 4.876 3,728,261 4.8313 0.00%
2026-02-09 0 4.960 4.960 4.970 4.910 5.040 3,835,202 19,092,345 4.9782 4.818 4.818 4.828 4.769 4.896 3,948,372 4.8355 -0.60%
2026-02-06 0 4.990 4.970 4.990 4.920 5.040 4,618,592 23,004,063 4.9808 4.847 4.828 4.847 4.779 4.896 4,754,878 4.8380 0.00%
2026-02-05 0 4.990 4.980 4.990 4.900 5.070 3,550,562 17,643,042 4.9691 4.847 4.837 4.847 4.760 4.925 3,655,333 4.8267 0.60%
2026-02-04 0 4.960 4.960 4.970 4.810 5.000 5,620,000 27,755,012 4.9386 4.818 4.818 4.828 4.672 4.857 5,785,836 4.7971 2.06%
2026-02-03 0 4.860 4.840 4.860 4.660 4.880 4,225,414 20,312,786 4.8073 4.721 4.701 4.721 4.526 4.740 4,350,098 4.6695 2.75%
2026-02-02 0 4.730 4.720 4.730 4.670 4.880 6,200,059 29,337,498 4.7318 4.594 4.585 4.594 4.536 4.740 6,383,012 4.5962 -2.27%
2026-01-30 0 4.840 4.840 4.850 4.820 5.040 4,558,496 22,301,079 4.8922 4.701 4.701 4.711 4.682 4.896 4,693,009 4.7520 -3.39%
2026-01-29 0 5.010 5.010 5.020 4.730 5.070 13,002,986 64,277,657 4.9433 4.866 4.866 4.876 4.594 4.925 13,386,681 4.8016 4.38%
2026-01-28 0 4.800 4.780 4.800 4.710 4.840 3,843,244 18,385,877 4.7839 4.662 4.643 4.662 4.575 4.701 3,956,651 4.6468 -0.21%
2026-01-27 0 4.810 4.790 4.810 4.760 4.870 3,128,186 15,031,827 4.8053 4.672 4.653 4.672 4.624 4.730 3,220,493 4.6676 0.63%
2026-01-26 0 4.780 4.780 4.800 4.660 4.820 8,100,042 38,581,492 4.7631 4.643 4.643 4.662 4.526 4.682 8,339,060 4.6266 2.14%
2026-01-23 0 4.680 4.670 4.680 4.640 4.760 6,913,200 32,501,372 4.7013 4.546 4.536 4.546 4.507 4.624 7,117,196 4.5666 0.86%
2026-01-22 0 4.640 4.620 4.640 4.530 4.670 4,464,928 20,609,524 4.6159 4.507 4.488 4.507 4.400 4.536 4,596,680 4.4836 1.98%
2026-01-21 0 4.550 4.530 4.550 4.500 4.610 5,436,065 24,689,608 4.5418 4.420 4.400 4.420 4.371 4.478 5,596,473 4.4116 -0.66%
2026-01-20 0 4.580 4.570 4.580 4.500 4.610 3,388,000 15,488,882 4.5717 4.449 4.439 4.449 4.371 4.478 3,487,974 4.4407 1.55%
2026-01-19 0 4.510 4.500 4.510 4.490 4.570 2,548,000 11,530,100 4.5252 4.381 4.371 4.381 4.361 4.439 2,623,187 4.3955 -0.88%
2026-01-16 0 4.550 4.540 4.550 4.540 4.740 5,406,271 24,798,689 4.5870 4.420 4.410 4.420 4.410 4.604 5,565,800 4.4555 -2.15%
2026-01-15 0 4.650 4.650 4.660 4.640 4.790 9,005,653 42,530,463 4.7226 4.517 4.517 4.526 4.507 4.653 9,271,394 4.5873 -2.72%
2026-01-14 0 4.780 4.760 4.780 4.750 4.950 22,176,052 106,492,411 4.8021 4.643 4.624 4.643 4.614 4.808 22,830,427 4.6645 -2.65%
2026-01-13 0 4.910 4.880 4.910 4.840 4.950 9,426,236 46,068,790 4.8873 4.769 4.740 4.769 4.701 4.808 9,704,387 4.7472 1.24%
2026-01-12 0 4.850 4.840 4.850 4.670 4.870 7,609,200 36,614,040 4.8118 4.711 4.701 4.711 4.536 4.730 7,833,734 4.6739 3.63%
2026-01-09 0 4.680 4.670 4.680 4.610 4.720 1,767,232 8,241,642 4.6636 4.546 4.536 4.546 4.478 4.585 1,819,380 4.5299 -0.21%
2026-01-08 0 4.690 4.670 4.690 4.520 4.700 6,825,687 31,485,981 4.6129 4.556 4.536 4.556 4.390 4.565 7,027,101 4.4807 1.74%
2026-01-07 0 4.610 4.600 4.610 4.530 4.610 2,146,404 9,826,976 4.5783 4.478 4.468 4.478 4.400 4.478 2,209,741 4.4471 1.10%
2026-01-06 0 4.560 4.540 4.560 4.520 4.640 8,098,433 36,958,664 4.5637 4.429 4.410 4.429 4.390 4.507 8,337,403 4.4329 -1.94%
2026-01-05 0 4.650 4.640 4.650 4.540 4.680 2,500,042 11,573,133 4.6292 4.517 4.507 4.517 4.410 4.546 2,573,814 4.4965 0.22%
2026-01-02 0 4.640 4.610 4.640 4.570 4.650 1,057,200 4,872,631 4.6090 4.507 4.478 4.507 4.439 4.517 1,088,396 4.4769 1.53%
2025-12-31 0 4.570 4.560 4.570 4.520 4.610 1,400,000 6,387,290 4.5624 4.439 4.429 4.439 4.390 4.478 1,441,311 4.4316 0.44%
2025-12-30 0 4.550 4.530 4.550 4.510 4.650 5,798,602 26,387,038 4.5506 4.420 4.400 4.420 4.381 4.517 5,969,708 4.4202 -1.73%
2025-12-29 0 4.630 4.620 4.630 4.600 4.890 3,530,917 16,477,453 4.6666 4.497 4.488 4.497 4.468 4.750 3,635,108 4.5329 -3.94%
2025-12-24 0 4.820 4.800 4.820 4.790 4.890 907,615 4,381,278 4.8272 4.682 4.662 4.682 4.653 4.750 934,397 4.6889 -1.23%
2025-12-23 0 4.880 4.870 4.880 4.760 4.900 8,137,200 39,461,359 4.8495 4.740 4.730 4.740 4.624 4.760 8,377,314 4.7105 0.83%
2025-12-22 0 4.840 4.830 4.840 4.650 4.880 9,823,600 46,944,322 4.7787 4.701 4.692 4.701 4.517 4.740 10,113,477 4.6418 1.89%
2025-12-19 0 4.750 4.740 4.750 4.400 4.940 22,409,886 106,468,316 4.7510 4.614 4.604 4.614 4.274 4.798 23,071,161 4.6148 7.95%
2025-12-18 0 4.400 4.390 4.400 4.340 4.440 2,832,800 12,462,606 4.3994 4.274 4.264 4.274 4.216 4.313 2,916,391 4.2733 -0.23%
2025-12-17 0 4.410 4.400 4.410 4.330 4.440 3,743,682 16,381,027 4.3756 4.284 4.274 4.284 4.206 4.313 3,854,151 4.2502 0.00%
2025-12-16 0 4.410 4.400 4.410 4.380 4.550 6,604,819 29,159,005 4.4148 4.284 4.274 4.284 4.254 4.420 6,799,715 4.2883 -2.65%
2025-12-15 0 4.530 4.530 4.540 4.470 4.580 1,265,200 5,744,751 4.5406 4.400 4.400 4.410 4.342 4.449 1,302,534 4.4104 -0.22%
2025-12-12 0 4.540 4.530 4.540 4.480 4.550 1,848,962 8,353,195 4.5178 4.410 4.400 4.410 4.352 4.420 1,903,522 4.3883 1.11%
2025-12-11 0 4.490 4.480 4.490 4.460 4.570 1,965,600 8,845,404 4.5001 4.361 4.352 4.361 4.332 4.439 2,023,601 4.3711 -0.44%
2025-12-10 0 4.510 4.500 4.510 4.460 4.540 2,594,400 11,668,612 4.4976 4.381 4.371 4.381 4.332 4.410 2,670,956 4.3687 -0.44%
2025-12-09 0 4.530 4.520 4.530 4.510 4.720 3,629,367 16,494,844 4.5448 4.400 4.390 4.400 4.381 4.585 3,736,463 4.4146 -1.95%
2025-12-08 0 4.620 4.620 4.630 4.590 4.780 6,520,823 30,362,173 4.6562 4.488 4.488 4.497 4.458 4.643 6,713,241 4.5227 -0.86%
2025-12-05 0 4.660 4.650 4.660 4.610 4.700 3,396,619 15,773,909 4.6440 4.526 4.517 4.526 4.478 4.565 3,496,847 4.5109 -0.43%
2025-12-04 0 4.680 4.670 4.680 4.620 4.740 2,704,941 12,644,675 4.6747 4.546 4.536 4.546 4.488 4.604 2,784,759 4.5407 -0.21%
2025-12-03 0 4.690 4.670 4.690 4.650 4.740 2,611,679 12,227,051 4.6817 4.556 4.536 4.556 4.517 4.604 2,688,745 4.5475 -1.05%
2025-12-02 0 4.740 4.730 4.740 4.710 4.800 2,766,901 13,155,898 4.7547 4.604 4.594 4.604 4.575 4.662 2,848,547 4.6185 0.64%
2025-12-01 0 4.710 4.700 4.710 4.630 4.760 2,760,932 13,013,911 4.7136 4.575 4.565 4.575 4.497 4.624 2,842,402 4.5785 1.95%
2025-11-28 0 4.770 4.750 4.770 4.720 4.790 2,359,600 11,228,720 4.7587 4.488 4.469 4.488 4.441 4.506 2,508,099 4.4770 0.21%
2025-11-27 0 4.760 4.750 4.760 4.690 4.820 2,269,143 10,828,959 4.7723 4.478 4.469 4.478 4.412 4.535 2,411,949 4.4897 -0.63%
2025-11-26 0 4.790 4.770 4.790 4.720 4.830 2,399,564 11,476,834 4.7829 4.506 4.488 4.506 4.441 4.544 2,550,578 4.4997 0.84%
2025-11-25 0 4.750 4.740 4.750 4.700 4.790 2,893,600 13,740,322 4.7485 4.469 4.459 4.469 4.422 4.506 3,075,705 4.4674 0.42%
2025-11-24 0 4.730 4.720 4.730 4.720 4.850 2,170,400 10,311,180 4.7508 4.450 4.441 4.450 4.441 4.563 2,306,991 4.4695 -0.84%
2025-11-21 0 4.770 4.760 4.770 4.700 4.820 3,767,683 17,995,955 4.7764 4.488 4.478 4.488 4.422 4.535 4,004,798 4.4936 -1.04%
2025-11-20 0 4.820 4.800 4.820 4.780 4.880 6,765,600 32,711,633 4.8350 4.535 4.516 4.535 4.497 4.591 7,191,385 4.5487 -0.41%
2025-11-19 0 4.840 4.830 4.840 4.800 5.110 10,659,852 52,493,799 4.9244 4.553 4.544 4.553 4.516 4.807 11,330,717 4.6329 -5.10%
2025-11-18 0 5.100 5.090 5.100 5.050 5.290 12,446,769 63,695,193 5.1174 4.798 4.789 4.798 4.751 4.977 13,230,091 4.8144 -1.92%
2025-11-17 0 5.200 5.190 5.200 5.020 5.240 6,716,000 34,825,488 5.1855 4.892 4.883 4.892 4.723 4.930 7,138,663 4.8784 2.97%
2025-11-14 0 5.050 5.040 5.050 4.990 5.160 3,342,083 16,934,415 5.0670 4.751 4.742 4.751 4.695 4.854 3,552,413 4.7670 -0.98%
2025-11-13 0 5.100 5.060 5.100 5.030 5.190 3,259,600 16,626,306 5.1007 4.798 4.760 4.798 4.732 4.883 3,464,739 4.7987 1.39%
2025-11-12 0 5.030 5.020 5.030 4.930 5.050 4,233,726 21,252,501 5.0198 4.732 4.723 4.732 4.638 4.751 4,500,170 4.7226 0.40%
2025-11-11 0 5.010 5.000 5.010 4.930 5.040 3,714,192 18,540,343 4.9918 4.713 4.704 4.713 4.638 4.742 3,947,940 4.6962 -0.20%
2025-11-10 0 5.020 5.000 5.020 4.750 5.020 7,334,622 36,461,885 4.9712 4.723 4.704 4.723 4.469 4.723 7,796,218 4.6769 4.58%
2025-11-07 0 4.800 4.780 4.800 4.760 4.850 3,059,188 14,707,867 4.8078 4.516 4.497 4.516 4.478 4.563 3,251,714 4.5231 0.42%
2025-11-06 0 4.780 4.780 4.790 4.730 4.870 2,358,685 11,240,298 4.7655 4.497 4.497 4.506 4.450 4.582 2,507,126 4.4833 -0.62%
2025-11-05 0 4.810 4.800 4.810 4.670 4.820 2,719,345 12,971,013 4.7699 4.525 4.516 4.525 4.394 4.535 2,890,484 4.4875 0.63%
2025-11-04 0 4.780 4.780 4.790 4.770 4.900 5,306,000 25,582,240 4.8214 4.497 4.497 4.506 4.488 4.610 5,639,927 4.5359 -2.25%
2025-11-03 0 4.890 4.870 4.890 4.680 4.900 5,084,137 24,490,342 4.8170 4.600 4.582 4.600 4.403 4.610 5,404,101 4.5318 3.16%
2025-10-31 0 4.740 4.730 4.740 4.700 4.790 3,463,200 16,412,036 4.7390 4.459 4.450 4.459 4.422 4.506 3,681,152 4.4584 -1.25%
2025-10-30 0 4.800 4.800 4.810 4.760 4.860 6,915,896 33,149,284 4.7932 4.516 4.516 4.525 4.478 4.572 7,351,140 4.5094 0.21%
2025-10-28 0 4.790 4.790 4.800 4.740 4.880 4,576,646 22,009,152 4.8090 4.506 4.506 4.516 4.459 4.591 4,864,672 4.5243 -2.24%
2025-10-27 0 4.900 4.880 4.900 4.830 4.920 3,572,560 17,474,076 4.8912 4.610 4.591 4.610 4.544 4.629 3,797,395 4.6016 1.03%
2025-10-24 0 4.850 4.850 4.860 4.790 4.870 5,984,200 28,961,490 4.8397 4.563 4.563 4.572 4.506 4.582 6,360,808 4.5531 -0.21%
2025-10-23 0 4.860 4.850 4.860 4.700 4.860 5,250,228 25,157,765 4.7917 4.572 4.563 4.572 4.422 4.572 5,580,645 4.5080 1.89%
2025-10-22 0 4.770 4.740 4.780 4.550 4.780 17,548,008 82,975,617 4.7285 4.488 4.459 4.497 4.281 4.497 18,652,371 4.4485 3.70%
2025-10-21 0 4.600 4.580 4.600 4.510 4.630 8,709,644 39,808,536 4.5706 4.328 4.309 4.328 4.243 4.356 9,257,775 4.3000 2.68%
2025-10-20 0 4.480 4.480 4.490 4.480 4.590 3,064,400 13,813,938 4.5079 4.215 4.215 4.224 4.215 4.318 3,257,254 4.2410 -0.67%
2025-10-17 0 4.510 4.500 4.510 4.480 4.600 4,987,300 22,593,703 4.5302 4.243 4.234 4.243 4.215 4.328 5,301,170 4.2620 -2.17%
2025-10-16 0 4.610 4.590 4.610 4.460 4.620 4,875,394 22,211,686 4.5559 4.337 4.318 4.337 4.196 4.346 5,182,221 4.2861 1.32%
2025-10-15 0 4.550 4.530 4.550 4.420 4.560 6,795,000 30,726,249 4.5219 4.281 4.262 4.281 4.158 4.290 7,222,635 4.2542 1.79%
2025-10-14 0 4.470 4.470 4.490 4.420 4.570 8,737,200 39,374,850 4.5066 4.205 4.205 4.224 4.158 4.299 9,287,065 4.2398 1.13%
2025-10-13 0 4.420 4.410 4.420 4.220 4.440 7,324,000 31,787,698 4.3402 4.158 4.149 4.158 3.970 4.177 7,784,927 4.0832 -0.45%
2025-10-10 0 4.440 4.420 4.440 4.240 4.500 13,122,180 57,543,910 4.3852 4.177 4.158 4.177 3.989 4.234 13,948,008 4.1256 2.78%
2025-10-09 0 4.320 4.310 4.320 4.240 4.360 5,959,828 25,756,926 4.3218 4.064 4.055 4.064 3.989 4.102 6,334,903 4.0659 1.89%
2025-10-08 0 4.240 4.230 4.240 4.190 4.340 2,162,800 9,142,670 4.2272 3.989 3.980 3.989 3.942 4.083 2,298,913 3.9770 0.00%
2025-10-06 0 4.240 4.230 4.240 4.240 4.370 4,392,800 18,791,352 4.2778 3.989 3.980 3.989 3.989 4.111 4,669,256 4.0245 -3.20%
2025-10-03 0 4.380 4.380 4.390 4.250 4.390 12,136,800 52,582,566 4.3325 4.121 4.121 4.130 3.998 4.130 12,900,615 4.0760 0.92%
2025-10-02 0 4.340 4.330 4.340 4.200 4.350 6,281,659 27,105,018 4.3149 4.083 4.074 4.083 3.951 4.092 6,676,988 4.0595 0.70%
2025-09-30 0 4.310 4.300 4.310 4.230 4.330 10,245,525 43,917,328 4.2865 4.055 4.045 4.055 3.980 4.074 10,890,315 4.0327 0.47%
2025-09-29 0 4.290 4.280 4.290 4.210 4.330 6,284,800 26,848,942 4.2720 4.036 4.027 4.036 3.961 4.074 6,680,326 4.0191 2.39%
2025-09-26 0 4.190 4.190 4.200 4.190 4.300 5,483,767 23,159,348 4.2233 3.942 3.942 3.951 3.942 4.045 5,828,881 3.9732 -2.78%
2025-09-25 0 4.310 4.300 4.310 4.250 4.350 7,421,600 31,911,160 4.2998 4.055 4.045 4.055 3.998 4.092 7,888,669 4.0452 0.23%
2025-09-24 0 4.300 4.290 4.300 4.290 4.350 3,496,859 15,084,030 4.3136 4.045 4.036 4.045 4.036 4.092 3,716,930 4.0582 -0.92%
2025-09-23 0 4.340 4.330 4.340 4.280 4.510 8,397,200 36,584,232 4.3567 4.083 4.074 4.083 4.027 4.243 8,925,668 4.0988 -2.91%
2025-09-22 0 4.470 4.460 4.470 4.400 4.630 2,930,400 13,070,954 4.4605 4.205 4.196 4.205 4.139 4.356 3,114,821 4.1964 -1.76%
2025-09-19 0 4.550 4.550 4.580 4.550 4.610 5,257,200 23,973,424 4.5601 4.281 4.281 4.309 4.281 4.337 5,588,056 4.2901 -0.44%
2025-09-18 0 4.570 4.560 4.570 4.530 4.690 3,286,000 15,093,708 4.5933 4.299 4.290 4.299 4.262 4.412 3,492,800 4.3214 -1.51%
2025-09-17 0 4.640 4.630 4.640 4.530 4.670 4,767,200 22,072,362 4.6300 4.365 4.356 4.365 4.262 4.394 5,067,218 4.3559 1.53%
2025-09-16 0 4.570 4.560 4.570 4.510 4.640 3,013,200 13,721,429 4.5538 4.299 4.290 4.299 4.243 4.365 3,202,832 4.2842 -0.87%
2025-09-15 0 4.610 4.590 4.610 4.560 4.650 2,607,400 12,022,720 4.6110 4.337 4.318 4.337 4.290 4.375 2,771,494 4.3380 -0.86%
2025-09-12 0 4.650 4.650 4.660 4.640 4.790 5,428,000 25,439,423 4.6867 4.375 4.375 4.384 4.365 4.506 5,769,605 4.4092 -2.31%
2025-09-11 0 4.760 4.760 4.770 4.700 4.790 2,658,800 12,568,891 4.7273 4.478 4.478 4.488 4.422 4.506 2,826,128 4.4474 -1.04%
2025-09-10 0 4.810 4.790 4.810 4.750 4.930 3,320,800 15,973,795 4.8102 4.525 4.506 4.525 4.469 4.638 3,529,791 4.5254 -1.03%
2025-09-09 0 4.860 4.850 4.860 4.770 4.960 7,084,028 34,336,433 4.8470 4.572 4.563 4.572 4.488 4.666 7,529,853 4.5600 -1.42%
2025-09-08 0 4.930 4.920 4.930 4.770 4.940 6,142,000 29,923,582 4.8720 4.638 4.629 4.638 4.488 4.648 6,528,539 4.5835 3.14%
2025-09-05 0 4.780 4.760 4.780 4.620 4.780 3,666,400 17,309,980 4.7212 4.497 4.478 4.497 4.346 4.497 3,897,140 4.4417 2.36%
2025-09-04 0 4.670 4.670 4.690 4.560 4.690 4,528,800 20,982,298 4.6331 4.394 4.394 4.412 4.290 4.412 4,813,815 4.3588 1.52%
2025-09-03 0 4.600 4.590 4.600 4.570 4.680 2,467,200 11,347,386 4.5993 4.328 4.318 4.328 4.299 4.403 2,622,470 4.3270 -0.65%
2025-09-02 0 4.630 4.590 4.630 4.560 4.660 6,078,800 28,037,570 4.6124 4.356 4.318 4.356 4.290 4.384 6,461,362 4.3393 0.43%
2025-09-01 0 4.610 4.600 4.610 4.550 4.780 5,178,000 23,835,765 4.6033 4.337 4.328 4.337 4.281 4.497 5,503,871 4.3307 -2.33%
2025-08-29 0 4.720 4.720 4.730 4.600 4.770 5,461,901 25,792,441 4.7222 4.441 4.441 4.450 4.328 4.488 5,805,639 4.4427 2.83%
2025-08-28 0 4.590 4.580 4.590 4.500 4.660 12,095,301 54,982,346 4.5458 4.318 4.309 4.318 4.234 4.384 12,856,504 4.2766 -1.71%
2025-08-27 0 4.670 4.660 4.670 4.630 4.790 3,519,900 16,556,271 4.7036 4.394 4.384 4.394 4.356 4.506 3,741,421 4.4251 -1.06%
2025-08-26 0 4.720 4.720 4.730 4.660 4.800 4,426,414 20,894,646 4.7204 4.441 4.441 4.450 4.384 4.516 4,704,985 4.4410 -0.21%
2025-08-25 0 4.730 4.720 4.730 4.700 4.830 7,208,410 34,247,506 4.7510 4.450 4.441 4.450 4.422 4.544 7,662,063 4.4698 -2.07%
2025-08-22 0 4.830 4.810 4.830 4.760 4.910 3,563,200 17,130,478 4.8076 4.544 4.525 4.544 4.478 4.619 3,787,446 4.5230 -0.21%
2025-08-21 0 4.840 4.830 4.840 4.770 5.000 7,174,400 34,831,516 4.8550 4.553 4.544 4.553 4.488 4.704 7,625,912 4.5675 -1.63%
2025-08-20 0 4.920 4.920 4.930 4.740 4.940 6,514,841 31,641,349 4.8568 4.629 4.629 4.638 4.459 4.648 6,924,845 4.5693 1.86%
2025-08-19 0 4.830 4.830 4.840 4.750 4.850 9,336,387 44,895,332 4.8086 4.544 4.544 4.553 4.469 4.563 9,923,961 4.5239 1.90%
2025-08-18 0 4.740 4.740 4.750 4.690 4.850 6,139,200 29,086,132 4.7378 4.459 4.459 4.469 4.412 4.563 6,525,563 4.4573 -0.42%
2025-08-15 0 4.760 4.750 4.760 4.600 4.800 9,401,800 44,456,500 4.7285 4.478 4.469 4.478 4.328 4.516 9,993,491 4.4485 2.15%
2025-08-14 0 4.660 4.640 4.660 4.580 4.730 9,848,450 46,036,481 4.6745 4.384 4.365 4.384 4.309 4.450 10,468,250 4.3977 1.97%
2025-08-13 0 4.570 4.560 4.570 4.480 4.610 8,890,000 40,246,146 4.5271 4.299 4.290 4.299 4.215 4.337 9,449,481 4.2591 0.22%
2025-08-12 0 4.560 4.550 4.560 4.500 4.700 8,924,800 40,916,480 4.5846 4.290 4.281 4.290 4.234 4.422 9,486,471 4.3131 -0.87%
2025-08-11 0 4.600 4.590 4.600 4.430 4.640 7,014,324 32,000,034 4.5621 4.328 4.318 4.328 4.168 4.365 7,455,762 4.2920 3.37%
2025-08-08 0 4.450 4.450 4.460 4.430 4.560 2,412,374 10,790,045 4.4728 4.187 4.187 4.196 4.168 4.290 2,564,194 4.2080 -1.11%
2025-08-07 0 4.500 4.490 4.500 4.430 4.530 3,932,400 17,665,944 4.4924 4.234 4.224 4.234 4.168 4.262 4,179,881 4.2264 1.35%
2025-08-06 0 4.440 4.430 4.440 4.400 4.490 2,441,994 10,814,313 4.4285 4.177 4.168 4.177 4.139 4.224 2,595,678 4.1663 -0.22%
2025-08-05 0 4.450 4.430 4.450 4.360 4.490 2,829,881 12,553,706 4.4361 4.187 4.168 4.187 4.102 4.224 3,007,976 4.1735 0.68%
2025-08-04 0 4.420 4.420 4.430 4.330 4.450 4,250,000 18,706,485 4.4015 4.158 4.158 4.168 4.074 4.187 4,517,469 4.1409 0.91%
2025-08-01 0 4.380 4.370 4.380 4.360 4.480 3,895,200 17,136,436 4.3994 4.121 4.111 4.121 4.102 4.215 4,140,340 4.1389 -1.13%
2025-07-31 0 4.430 4.420 4.430 4.400 4.700 11,397,200 50,995,971 4.4744 4.168 4.158 4.168 4.139 4.422 12,114,469 4.2095 -4.94%
2025-07-30 0 4.660 4.650 4.660 4.560 4.730 9,560,800 44,666,938 4.6719 4.384 4.375 4.384 4.290 4.450 10,162,497 4.3953 1.08%
2025-07-29 0 4.610 4.600 4.610 4.540 4.700 4,364,800 19,963,392 4.5737 4.337 4.328 4.337 4.271 4.422 4,639,493 4.3029 -0.43%
2025-07-28 0 4.630 4.630 4.650 4.570 4.680 7,198,000 33,400,207 4.6402 4.356 4.356 4.375 4.299 4.403 7,650,997 4.3655 0.87%
2025-07-25 0 4.590 4.580 4.590 4.550 4.690 6,293,200 29,053,400 4.6166 4.318 4.309 4.318 4.281 4.412 6,689,255 4.3433 -2.13%
2025-07-24 0 4.690 4.690 4.700 4.560 4.690 10,898,171 50,525,151 4.6361 4.412 4.412 4.422 4.290 4.412 11,584,034 4.3616 1.96%
2025-07-23 0 4.600 4.590 4.600 4.580 4.690 8,078,400 37,363,665 4.6251 4.328 4.318 4.328 4.309 4.412 8,586,804 4.3513 0.66%
2025-07-22 0 4.570 4.560 4.570 4.510 4.600 7,704,000 35,094,594 4.5554 4.299 4.290 4.299 4.243 4.328 8,188,842 4.2857 -0.22%
2025-07-21 0 4.580 4.560 4.580 4.500 4.620 6,816,000 31,203,660 4.5780 4.309 4.290 4.309 4.234 4.346 7,244,957 4.3069 1.78%
2025-07-18 0 4.500 4.480 4.500 4.360 4.500 8,699,600 38,672,824 4.4454 4.234 4.215 4.234 4.102 4.234 9,247,099 4.1822 1.58%
2025-07-17 0 4.430 4.420 4.430 4.360 4.520 16,699,200 73,538,776 4.4037 4.168 4.158 4.168 4.102 4.252 17,750,144 4.1430 -1.34%
2025-07-16 0 4.490 4.480 4.490 4.390 4.520 14,493,200 64,986,168 4.4839 4.224 4.215 4.224 4.130 4.252 15,405,312 4.2184 0.90%
2025-07-15 0 4.450 4.450 4.460 4.340 4.470 12,484,000 55,009,616 4.4064 4.187 4.187 4.196 4.083 4.205 13,269,665 4.1455 0.23%
2025-07-14 0 4.440 4.430 4.440 4.390 4.470 10,151,600 44,840,604 4.4171 4.177 4.168 4.177 4.130 4.205 10,790,479 4.1556 0.23%
2025-07-11 0 4.430 4.420 4.430 4.400 4.480 10,114,800 44,952,929 4.4443 4.168 4.158 4.168 4.139 4.215 10,751,363 4.1811 0.68%
2025-07-10 0 4.400 4.390 4.410 4.330 4.440 7,766,800 34,059,485 4.3853 4.139 4.130 4.149 4.074 4.177 8,255,594 4.1256 1.38%
2025-07-09 0 4.340 4.320 4.340 4.300 4.440 15,500,000 67,212,157 4.3363 4.083 4.064 4.083 4.045 4.177 16,475,474 4.0795 0.46%
2025-07-08 0 4.320 4.310 4.320 4.270 4.390 6,270,000 27,052,682 4.3146 4.064 4.055 4.064 4.017 4.130 6,664,595 4.0592 -0.46%
2025-07-07 0 4.340 4.310 4.340 4.260 4.350 6,305,673 27,186,912 4.3115 4.083 4.055 4.083 4.008 4.092 6,702,513 4.0562 0.46%
2025-07-04 0 4.320 4.310 4.320 4.190 4.370 5,878,776 25,316,725 4.3065 4.064 4.055 4.064 3.942 4.111 6,248,750 4.0515 1.89%
2025-07-03 0 4.360 4.360 4.370 4.330 4.450 3,974,776 17,353,118 4.3658 3.989 3.989 3.998 3.962 4.071 4,344,497 3.9943 0.00%
2025-07-02 0 4.360 4.360 4.370 4.280 4.390 5,913,930 25,702,203 4.3460 3.989 3.989 3.998 3.916 4.016 6,464,025 3.9762 1.16%
2025-06-30 0 4.310 4.300 4.310 4.300 4.430 5,934,400 25,704,179 4.3314 3.943 3.934 3.943 3.934 4.053 6,486,399 3.9628 -0.69%
2025-06-27 0 4.340 4.340 4.350 4.240 4.440 12,738,800 55,612,509 4.3656 3.971 3.971 3.980 3.879 4.062 13,923,723 3.9941 0.93%
2025-06-26 0 4.300 4.300 4.310 4.160 4.350 8,166,400 35,104,274 4.2986 3.934 3.934 3.943 3.806 3.980 8,926,013 3.9328 1.65%
2025-06-25 0 4.230 4.220 4.230 4.190 4.260 4,797,200 20,245,388 4.2203 3.870 3.861 3.870 3.833 3.897 5,243,420 3.8611 0.71%
2025-06-24 0 4.200 4.200 4.210 4.130 4.230 9,468,400 39,618,340 4.1843 3.843 3.843 3.852 3.779 3.870 10,349,120 3.8282 1.20%
2025-06-23 0 4.150 4.140 4.150 4.000 4.160 3,354,800 13,712,308 4.0874 3.797 3.788 3.797 3.660 3.806 3,666,853 3.7395 2.47%
2025-06-20 0 4.050 4.050 4.070 4.040 4.150 3,593,320 14,733,389 4.1002 3.705 3.705 3.724 3.696 3.797 3,927,559 3.7513 -0.25%
2025-06-19 0 4.060 4.060 4.070 4.030 4.190 5,278,800 21,477,138 4.0686 3.714 3.714 3.724 3.687 3.833 5,769,817 3.7223 -2.17%
2025-06-18 0 4.150 4.150 4.160 4.090 4.230 5,339,200 22,247,245 4.1668 3.797 3.797 3.806 3.742 3.870 5,835,835 3.8122 -0.48%
2025-06-17 0 4.170 4.160 4.170 4.140 4.230 3,130,400 13,101,038 4.1851 3.815 3.806 3.815 3.788 3.870 3,421,580 3.8289 0.48%
2025-06-16 0 4.150 4.140 4.150 4.050 4.190 3,310,800 13,695,072 4.1365 3.797 3.788 3.797 3.705 3.833 3,618,760 3.7845 1.72%
2025-06-13 0 4.080 4.070 4.080 4.020 4.130 5,143,200 20,924,998 4.0685 3.733 3.724 3.733 3.678 3.779 5,621,604 3.7222 -0.73%
2025-06-12 0 4.110 4.100 4.110 4.020 4.180 11,629,035 47,370,847 4.0735 3.760 3.751 3.760 3.678 3.824 12,710,731 3.7268 -1.67%
2025-06-11 0 4.180 4.170 4.180 4.160 4.260 5,476,402 22,919,590 4.1852 3.824 3.815 3.824 3.806 3.897 5,985,799 3.8290 -0.71%
2025-06-10 0 4.210 4.190 4.210 4.120 4.270 6,748,600 28,331,144 4.1981 3.852 3.833 3.852 3.769 3.907 7,376,333 3.8408 0.96%
2025-06-09 0 4.170 4.160 4.170 4.080 4.210 5,038,800 20,856,968 4.1393 3.815 3.806 3.815 3.733 3.852 5,507,493 3.7870 1.71%
2025-06-06 0 4.100 4.080 4.100 4.070 4.220 7,984,412 32,809,387 4.1092 3.751 3.733 3.751 3.724 3.861 8,727,097 3.7595 -1.44%
2025-06-05 0 4.160 4.150 4.160 4.120 4.190 3,537,600 14,712,594 4.1589 3.806 3.797 3.806 3.769 3.833 3,866,656 3.8050 0.97%
2025-06-04 0 4.120 4.120 4.140 4.080 4.180 9,968,400 41,024,108 4.1154 3.769 3.769 3.788 3.733 3.824 10,895,629 3.7652 -0.96%
2025-06-03 0 4.160 4.140 4.160 4.120 4.200 2,412,000 10,039,956 4.1625 3.806 3.788 3.806 3.769 3.843 2,636,357 3.8083 0.97%
2025-06-02 0 4.120 4.100 4.120 3.940 4.160 3,441,600 13,906,101 4.0406 3.769 3.751 3.769 3.605 3.806 3,761,727 3.6967 -0.96%
2025-05-30 0 4.160 4.160 4.170 4.140 4.280 3,284,800 13,696,440 4.1696 3.806 3.806 3.815 3.788 3.916 3,590,342 3.8148 -1.65%
2025-05-29 0 4.230 4.230 4.240 4.220 4.310 3,831,200 16,276,496 4.2484 3.870 3.870 3.879 3.861 3.943 4,187,566 3.8869 0.48%
2025-05-28 0 4.210 4.200 4.210 4.190 4.290 3,992,400 16,889,486 4.2304 3.852 3.843 3.852 3.833 3.925 4,363,760 3.8704 0.72%
2025-05-27 0 4.180 4.180 4.190 4.120 4.250 6,045,200 25,484,772 4.2157 3.824 3.824 3.833 3.769 3.888 6,607,505 3.8569 0.72%
2025-05-26 0 4.150 4.140 4.150 4.140 4.270 5,147,200 21,690,455 4.2140 3.797 3.788 3.797 3.788 3.907 5,625,976 3.8554 -1.19%
2025-05-23 0 4.200 4.200 4.210 4.070 4.210 5,713,600 23,846,296 4.1736 3.843 3.843 3.852 3.724 3.852 6,245,061 3.8184 2.44%
2025-05-22 0 4.100 4.080 4.100 4.050 4.180 8,501,103 34,764,921 4.0895 3.751 3.733 3.751 3.705 3.824 9,291,849 3.7414 -1.91%
2025-05-21 0 4.180 4.170 4.180 4.160 4.330 5,162,637 21,619,600 4.1877 3.824 3.815 3.824 3.806 3.962 5,642,849 3.8313 -1.65%
2025-05-20 0 4.250 4.240 4.250 4.160 4.320 11,956,000 50,791,273 4.2482 3.888 3.879 3.888 3.806 3.952 13,068,109 3.8867 1.67%
2025-05-19 0 4.180 4.160 4.180 4.140 4.280 8,143,600 34,132,576 4.1913 3.824 3.806 3.824 3.788 3.916 8,901,092 3.8347 -1.42%
2025-05-16 0 4.240 4.240 4.250 4.200 4.330 9,972,400 42,301,733 4.2419 3.879 3.879 3.888 3.843 3.962 10,900,001 3.8809 -2.97%
2025-05-15 0 4.370 4.360 4.370 4.270 4.530 16,856,800 74,358,226 4.4112 3.998 3.989 3.998 3.907 4.144 18,424,766 4.0358 -2.24%
2025-05-14 0 4.470 4.450 4.470 4.400 4.540 6,990,000 31,099,893 4.4492 4.090 4.071 4.090 4.026 4.154 7,640,188 4.0706 -0.22%
2025-05-13 0 4.480 4.460 4.480 4.410 4.520 6,833,200 30,431,932 4.4535 4.099 4.080 4.099 4.035 4.135 7,468,803 4.0745 0.00%
2025-05-12 0 4.480 4.440 4.480 4.410 4.570 14,780,000 66,174,638 4.4773 4.099 4.062 4.099 4.035 4.181 16,154,789 4.0963 1.59%
2025-05-09 0 4.410 4.400 4.410 4.350 4.450 5,606,042 24,768,053 4.4181 4.035 4.026 4.035 3.980 4.071 6,127,498 4.0421 1.15%
2025-05-08 0 4.360 4.360 4.390 4.280 4.420 7,274,800 31,868,677 4.3807 3.989 3.989 4.016 3.916 4.044 7,951,479 4.0079 0.93%
2025-05-07 0 4.320 4.300 4.320 4.280 4.370 12,884,400 55,668,572 4.3206 3.952 3.934 3.952 3.916 3.998 14,082,866 3.9529 3.60%
2025-05-06 0 4.170 4.150 4.170 4.130 4.300 14,577,608 61,099,196 4.1913 3.815 3.797 3.815 3.779 3.934 15,933,571 3.8346 -3.92%
2025-05-02 0 4.340 4.330 4.340 4.130 4.340 4,070,800 17,432,326 4.2823 3.971 3.962 3.971 3.779 3.971 4,449,453 3.9179 5.34%
2025-04-30 0 4.120 4.110 4.120 4.100 4.230 7,255,754 30,164,032 4.1573 3.769 3.760 3.769 3.751 3.870 7,930,661 3.8035 -1.44%
2025-04-29 0 4.180 4.150 4.180 3.980 4.210 10,390,300 43,153,260 4.1532 3.824 3.797 3.824 3.641 3.852 11,356,773 3.7998 4.24%
2025-04-28 0 4.010 4.010 4.020 3.920 4.040 6,502,000 25,990,260 3.9973 3.669 3.669 3.678 3.586 3.696 7,106,795 3.6571 1.78%
2025-04-25 0 3.940 3.940 3.950 3.890 4.010 7,670,400 30,350,692 3.9569 3.605 3.605 3.614 3.559 3.669 8,383,876 3.6201 1.03%
2025-04-24 0 3.900 3.890 3.900 3.850 3.960 4,559,200 17,725,460 3.8878 3.568 3.559 3.568 3.522 3.623 4,983,282 3.5570 -0.26%
2025-04-23 0 3.910 3.910 3.920 3.850 4.060 12,969,280 50,713,570 3.9103 3.577 3.577 3.586 3.522 3.714 14,175,641 3.5775 1.56%
2025-04-22 0 3.850 3.840 3.850 3.690 3.890 5,528,707 21,196,223 3.8338 3.522 3.513 3.522 3.376 3.559 6,042,970 3.5076 1.05%
2025-04-17 0 3.810 3.800 3.810 3.600 3.850 8,759,276 33,254,757 3.7965 3.486 3.477 3.486 3.294 3.522 9,574,036 3.4734 4.10%
2025-04-16 0 3.660 3.650 3.660 3.600 3.860 14,917,400 54,812,072 3.6744 3.349 3.339 3.349 3.294 3.532 16,304,969 3.3617 -5.43%
2025-04-15 0 3.870 3.850 3.870 3.840 3.950 10,286,400 40,012,250 3.8898 3.541 3.522 3.541 3.513 3.614 11,243,208 3.5588 0.26%
2025-04-14 0 3.860 3.850 3.860 3.820 3.940 8,742,621 33,780,510 3.8639 3.532 3.522 3.532 3.495 3.605 9,555,832 3.5351 0.78%
2025-04-11 0 3.830 3.830 3.840 3.700 3.940 13,979,800 53,834,244 3.8509 3.504 3.504 3.513 3.385 3.605 15,280,157 3.5231 1.59%
2025-04-10 0 3.770 3.770 3.780 3.770 4.030 26,289,606 103,020,531 3.9187 3.449 3.449 3.458 3.449 3.687 28,734,982 3.5852 4.72%
2025-04-09 0 3.600 3.600 3.610 3.330 3.660 18,164,394 63,676,918 3.5056 3.294 3.294 3.303 3.047 3.349 19,853,988 3.2073 0.28%
2025-04-08 0 3.590 3.580 3.590 3.520 3.820 29,356,748 106,900,502 3.6414 3.284 3.275 3.284 3.220 3.495 32,087,419 3.3315 0.28%
2025-04-07 0 3.580 3.580 3.590 3.570 3.880 29,243,600 108,133,238 3.6977 3.275 3.275 3.284 3.266 3.550 31,963,747 3.3830 -16.36%
2025-04-03 0 4.280 4.270 4.280 4.170 4.420 25,801,912 109,884,216 4.2588 3.916 3.907 3.916 3.815 4.044 28,201,924 3.8963 -6.35%
2025-04-02 0 4.570 4.570 4.580 4.530 4.640 4,603,600 21,038,482 4.5700 4.181 4.181 4.190 4.144 4.245 5,031,812 4.1811 -0.87%
2025-04-01 0 4.610 4.600 4.610 4.500 4.660 11,479,600 52,806,811 4.6001 4.218 4.209 4.218 4.117 4.263 12,547,396 4.2086 2.67%
2025-03-31 0 4.490 4.490 4.500 4.470 4.630 8,655,655 39,111,592 4.5186 4.108 4.108 4.117 4.090 4.236 9,460,776 4.1341 -3.02%
2025-03-28 0 4.630 4.630 4.640 4.590 4.750 5,387,600 25,084,080 4.6559 4.236 4.236 4.245 4.199 4.346 5,888,737 4.2597 -1.28%
2025-03-27 0 4.690 4.680 4.690 4.670 4.770 3,196,800 15,082,228 4.7179 4.291 4.282 4.291 4.273 4.364 3,494,156 4.3164 0.43%
2025-03-26 0 4.670 4.660 4.670 4.600 4.730 4,074,000 19,040,936 4.6738 4.273 4.263 4.273 4.209 4.327 4,452,951 4.2760 1.52%
2025-03-25 0 4.600 4.590 4.600 4.590 4.690 5,930,000 27,405,770 4.6215 4.209 4.199 4.209 4.199 4.291 6,481,590 4.2282 -1.29%
2025-03-24 0 4.660 4.650 4.660 4.590 4.680 4,831,600 22,373,252 4.6306 4.263 4.254 4.263 4.199 4.282 5,281,020 4.2365 0.22%
2025-03-21 0 4.650 4.640 4.650 4.610 4.790 18,874,400 87,838,347 4.6538 4.254 4.245 4.254 4.218 4.382 20,630,037 4.2578 -2.52%
2025-03-20 0 4.770 4.760 4.770 4.760 4.890 4,807,200 23,133,801 4.8123 4.364 4.355 4.364 4.355 4.474 5,254,350 4.4028 -2.25%
2025-03-19 0 4.880 4.870 4.880 4.830 5.130 14,422,600 70,788,770 4.9082 4.465 4.456 4.465 4.419 4.693 15,764,144 4.4905 -3.75%
2025-03-18 0 5.070 5.060 5.070 4.920 5.090 11,198,400 56,131,232 5.0124 4.639 4.629 4.639 4.501 4.657 12,240,040 4.5859 2.63%
2025-03-17 0 4.940 4.930 4.940 4.870 5.000 12,083,200 59,574,942 4.9304 4.520 4.510 4.520 4.456 4.574 13,207,141 4.5108 2.07%
2025-03-14 0 4.840 4.830 4.840 4.600 4.860 16,684,001 79,852,385 4.7862 4.428 4.419 4.428 4.209 4.446 18,235,894 4.3789 5.22%
2025-03-13 0 4.600 4.600 4.610 4.530 4.720 5,918,400 27,256,794 4.6054 4.209 4.209 4.218 4.144 4.318 6,468,911 4.2135 -1.71%
2025-03-12 0 4.680 4.670 4.680 4.610 4.770 8,152,000 38,146,118 4.6794 4.282 4.273 4.282 4.218 4.364 8,910,273 4.2811 -0.21%
2025-03-11 0 4.690 4.680 4.690 4.580 4.740 17,014,400 78,916,594 4.6382 4.291 4.282 4.291 4.190 4.337 18,597,025 4.2435 -1.88%
2025-03-10 0 4.780 4.760 4.780 4.680 4.900 8,316,800 39,689,928 4.7723 4.373 4.355 4.373 4.282 4.483 9,090,402 4.3661 -0.62%
2025-03-07 0 4.810 4.800 4.810 4.670 4.950 8,793,600 42,430,908 4.8252 4.401 4.392 4.401 4.273 4.529 9,611,553 4.4146 2.12%
2025-03-06 0 4.710 4.700 4.710 4.590 4.730 18,153,600 84,116,896 4.6336 4.309 4.300 4.309 4.199 4.327 19,842,190 4.2393 2.61%
2025-03-05 0 4.590 4.590 4.610 4.590 4.760 10,468,400 48,556,725 4.6384 4.199 4.199 4.218 4.199 4.355 11,442,137 4.2437 -1.71%
2025-03-04 0 4.670 4.650 4.670 4.520 4.690 11,647,600 53,941,496 4.6311 4.273 4.254 4.273 4.135 4.291 12,731,023 4.2370 -0.21%
2025-03-03 0 4.680 4.670 4.680 4.610 4.750 7,714,400 36,126,475 4.6830 4.282 4.273 4.282 4.218 4.346 8,431,969 4.2845 0.86%
2025-02-28 0 4.640 4.640 4.650 4.580 4.910 14,961,434 69,943,607 4.6749 4.245 4.245 4.254 4.190 4.492 16,353,099 4.2771 -5.88%
2025-02-27 0 4.930 4.910 4.930 4.580 5.020 30,580,400 148,928,004 4.8700 4.510 4.492 4.510 4.190 4.593 33,424,892 4.4556 7.17%
2025-02-26 0 4.600 4.590 4.600 4.580 4.680 6,802,000 31,525,688 4.6348 4.209 4.199 4.209 4.190 4.282 7,434,700 4.2403 1.77%
2025-02-25 0 4.520 4.520 4.530 4.460 4.560 10,962,800 49,339,515 4.5006 4.135 4.135 4.144 4.080 4.172 11,982,525 4.1176 -2.38%
2025-02-24 0 4.630 4.630 4.640 4.420 4.640 13,397,644 60,955,144 4.5497 4.236 4.236 4.245 4.044 4.245 14,643,850 4.1625 2.21%
2025-02-21 0 4.530 4.530 4.540 4.450 4.650 12,900,000 58,339,556 4.5224 4.144 4.144 4.154 4.071 4.254 14,099,917 4.1376 -1.31%
2025-02-20 0 4.590 4.580 4.590 4.470 4.600 9,091,600 41,357,708 4.5490 4.199 4.190 4.199 4.090 4.209 9,937,272 4.1619 0.44%
2025-02-19 0 4.570 4.550 4.570 4.360 4.640 11,705,200 53,477,146 4.5687 4.181 4.163 4.181 3.989 4.245 12,793,980 4.1799 0.66%
2025-02-18 0 4.540 4.510 4.540 4.470 4.680 12,832,525 58,597,410 4.5663 4.154 4.126 4.154 4.090 4.282 14,026,166 4.1777 -1.73%
2025-02-17 0 4.620 4.610 4.620 4.550 4.770 12,325,080 57,027,677 4.6270 4.227 4.218 4.227 4.163 4.364 13,471,520 4.2332 -1.91%
2025-02-14 0 4.710 4.680 4.710 4.350 4.720 23,096,942 105,557,446 4.5702 4.309 4.282 4.309 3.980 4.318 25,245,346 4.1813 8.78%
2025-02-13 0 4.330 4.320 4.330 4.320 4.480 29,955,219 132,057,943 4.4085 3.962 3.952 3.962 3.952 4.099 32,741,558 4.0333 0.23%
2025-02-12 0 4.320 4.310 4.320 4.220 4.350 24,692,240 105,593,853 4.2764 3.952 3.943 3.952 3.861 3.980 26,989,034 3.9125 -0.46%
2025-02-11 0 4.340 4.340 4.350 4.320 4.430 26,079,303 114,149,537 4.3770 3.971 3.971 3.980 3.952 4.053 28,505,117 4.0045 -0.46%
2025-02-10 0 4.360 4.350 4.360 4.260 4.490 40,553,600 177,053,154 4.3659 3.989 3.980 3.989 3.897 4.108 44,325,767 3.9944 0.46%
2025-02-07 0 4.340 4.340 4.350 4.340 4.730 79,256,830 350,059,776 4.4168 3.971 3.971 3.980 3.971 4.327 86,629,048 4.0409 -6.87%
2025-02-06 0 4.660 4.660 4.670 4.570 4.700 4,501,200 20,833,526 4.6284 4.263 4.263 4.273 4.181 4.300 4,919,887 4.2346 1.75%
2025-02-05 0 4.580 4.570 4.580 4.500 4.760 12,651,932 57,836,610 4.5714 4.190 4.181 4.190 4.117 4.355 13,828,774 4.1823 -3.98%
2025-02-04 0 4.770 4.740 4.770 4.670 4.850 3,636,752 17,321,040 4.7628 4.364 4.337 4.364 4.273 4.437 3,975,031 4.3575 4.15%
2025-02-03 0 4.580 4.580 4.590 4.490 4.690 2,922,195 13,321,183 4.5586 4.190 4.190 4.199 4.108 4.291 3,194,008 4.1707 -2.97%
2025-01-28 0 4.720 4.720 4.730 4.660 4.810 413,754 1,950,446 4.7140 4.318 4.318 4.327 4.263 4.401 452,240 4.3129 -0.84%
2025-01-27 0 4.760 4.750 4.760 4.730 4.880 6,623,500 31,579,594 4.7678 4.355 4.346 4.355 4.327 4.465 7,239,597 4.3621 -0.42%
2025-01-24 0 4.780 4.770 4.780 4.660 4.840 3,684,674 17,596,427 4.7756 4.373 4.364 4.373 4.263 4.428 4,027,411 4.3692 0.84%
2025-01-23 0 4.740 4.720 4.740 4.690 4.830 2,843,600 13,475,836 4.7390 4.337 4.318 4.337 4.291 4.419 3,108,103 4.3357 -0.42%
2025-01-22 0 4.760 4.760 4.770 4.730 4.840 2,583,000 12,303,180 4.7631 4.355 4.355 4.364 4.327 4.428 2,823,262 4.3578 -1.04%
2025-01-21 0 4.810 4.800 4.810 4.750 4.850 3,549,200 17,017,828 4.7948 4.401 4.392 4.401 4.346 4.437 3,879,335 4.3868 1.26%
2025-01-20 0 4.750 4.740 4.750 4.710 4.800 3,181,200 15,125,748 4.7547 4.346 4.337 4.346 4.309 4.392 3,477,105 4.3501 1.93%
2025-01-17 0 4.660 4.660 4.670 4.580 4.730 2,503,956 11,669,818 4.6606 4.263 4.263 4.273 4.190 4.327 2,736,866 4.2639 1.30%
2025-01-16 0 4.600 4.590 4.600 4.560 4.700 2,283,901 10,518,197 4.6054 4.209 4.199 4.209 4.172 4.300 2,496,342 4.2134 0.22%
2025-01-15 0 4.590 4.580 4.590 4.560 4.750 3,001,200 13,841,626 4.6120 4.199 4.190 4.199 4.172 4.346 3,280,362 4.2195 -3.37%
2025-01-14 0 4.750 4.730 4.750 4.360 4.780 12,929,600 60,073,240 4.6462 4.346 4.327 4.346 3.989 4.373 14,132,270 4.2508 7.95%
2025-01-13 0 4.400 4.390 4.400 4.370 4.620 2,292,000 10,076,848 4.3965 4.026 4.016 4.026 3.998 4.227 2,505,195 4.0224 -1.12%
2025-01-10 0 4.450 4.440 4.450 4.400 4.610 4,941,617 21,972,735 4.4465 4.071 4.062 4.071 4.026 4.218 5,401,270 4.0681 -3.05%
2025-01-09 0 4.590 4.580 4.590 4.530 4.630 2,669,200 12,274,696 4.5986 4.199 4.190 4.199 4.144 4.236 2,917,480 4.2073 1.32%
2025-01-08 0 4.530 4.520 4.530 4.400 4.570 4,758,244 21,349,576 4.4869 4.144 4.135 4.144 4.026 4.181 5,200,841 4.1050 0.89%
2025-01-07 0 4.490 4.480 4.490 4.420 4.610 8,341,098 37,298,056 4.4716 4.108 4.099 4.108 4.044 4.218 9,116,960 4.0911 -0.44%
2025-01-06 0 4.510 4.510 4.520 4.450 4.680 11,145,970 50,856,874 4.5628 4.126 4.126 4.135 4.071 4.282 12,182,733 4.1745 -3.01%
2025-01-03 0 4.650 4.650 4.660 4.600 4.730 7,256,800 33,882,135 4.6690 4.254 4.254 4.263 4.209 4.327 7,931,804 4.2717 0.65%
2025-01-02 0 4.620 4.610 4.620 4.600 4.900 5,526,600 25,962,626 4.6978 4.227 4.218 4.227 4.209 4.483 6,040,667 4.2980 -3.95%
2024-12-31 0 4.810 4.810 4.820 4.760 4.900 2,694,685 13,049,284 4.8426 4.401 4.401 4.410 4.355 4.483 2,945,336 4.4305 1.05%
2024-12-30 0 4.760 4.750 4.760 4.620 4.830 4,270,748 20,304,710 4.7544 4.355 4.346 4.355 4.227 4.419 4,667,999 4.3498 1.71%
2024-12-27 0 4.680 4.670 4.680 4.610 4.760 9,620,434 45,150,014 4.6931 4.282 4.273 4.282 4.218 4.355 10,515,296 4.2937 0.00%
2024-12-24 0 4.680 4.640 4.680 4.610 4.690 762,400 3,553,218 4.6606 4.282 4.245 4.282 4.218 4.291 833,316 4.2640 1.08%
2024-12-23 0 4.630 4.610 4.630 4.580 4.740 3,048,400 14,120,652 4.6322 4.236 4.218 4.236 4.190 4.337 3,331,952 4.2380 -0.64%
2024-12-20 0 4.660 4.650 4.660 4.630 4.730 7,404,288 34,615,745 4.6751 4.263 4.254 4.263 4.236 4.327 8,093,011 4.2772 -1.48%
2024-12-19 0 4.730 4.720 4.730 4.690 4.860 7,495,200 35,511,884 4.7380 4.327 4.318 4.327 4.291 4.446 8,192,380 4.3347 -2.67%
2024-12-18 0 4.860 4.850 4.860 4.750 4.920 5,286,878 25,734,283 4.8676 4.446 4.437 4.446 4.346 4.501 5,778,647 4.4533 0.00%
2024-12-17 0 4.860 4.860 4.880 4.800 4.940 6,990,400 34,072,293 4.8742 4.446 4.446 4.465 4.392 4.520 7,640,625 4.4594 -1.02%
2024-12-16 0 4.910 4.900 4.910 4.870 5.070 5,164,696 25,577,663 4.9524 4.492 4.483 4.492 4.456 4.639 5,645,100 4.5309 -1.21%
2024-12-13 0 4.970 4.960 4.970 4.850 5.040 11,647,600 57,847,907 4.9665 4.547 4.538 4.547 4.437 4.611 12,731,023 4.5439 -0.40%
2024-12-12 0 4.990 4.980 4.990 4.820 5.060 5,942,000 29,594,043 4.9805 4.565 4.556 4.565 4.410 4.629 6,494,706 4.5566 1.63%
2024-12-11 0 4.910 4.900 4.910 4.870 5.050 4,696,000 23,249,687 4.9510 4.492 4.483 4.492 4.456 4.620 5,132,807 4.5296 0.82%
2024-12-10 0 4.870 4.870 4.890 4.850 5.250 10,272,000 51,705,726 5.0337 4.456 4.456 4.474 4.437 4.803 11,227,469 4.6053 -1.22%
2024-12-09 0 5.080 5.070 5.080 4.820 5.100 9,584,454 47,284,423 4.9334 4.510 4.502 4.510 4.280 4.528 10,794,711 4.3803 2.01%
2024-12-06 0 4.980 4.980 4.990 4.810 5.040 8,336,400 41,483,669 4.9762 4.422 4.422 4.431 4.271 4.475 9,389,061 4.4183 3.75%
2024-12-05 0 4.800 4.800 4.810 4.670 4.860 7,456,000 35,529,236 4.7652 4.262 4.262 4.271 4.146 4.315 8,397,491 4.2309 -0.21%
2024-12-04 0 4.810 4.800 4.810 4.780 4.940 7,322,000 35,509,086 4.8496 4.271 4.262 4.271 4.244 4.386 8,246,570 4.3059 -2.43%
2024-12-03 0 4.930 4.920 4.930 4.830 4.980 5,448,146 26,865,848 4.9312 4.377 4.368 4.377 4.288 4.422 6,136,099 4.3783 0.41%
2024-12-02 0 4.910 4.900 4.910 4.800 4.950 9,801,200 47,808,452 4.8778 4.360 4.351 4.360 4.262 4.395 11,038,826 4.3309 1.24%
2024-11-29 0 4.850 4.850 4.860 4.660 4.910 11,917,200 57,285,708 4.8070 4.306 4.306 4.315 4.138 4.360 13,422,020 4.2680 4.53%
2024-11-28 0 4.640 4.630 4.640 4.620 4.790 6,664,400 31,282,050 4.6939 4.120 4.111 4.120 4.102 4.253 7,505,933 4.1676 -2.32%
2024-11-27 0 4.750 4.730 4.750 4.500 4.790 8,250,800 38,313,420 4.6436 4.217 4.200 4.217 3.995 4.253 9,292,653 4.1230 5.09%
2024-11-26 0 4.520 4.500 4.520 4.450 4.570 7,455,162 33,649,159 4.5135 4.013 3.995 4.013 3.951 4.058 8,396,547 4.0075 -0.22%
2024-11-25 0 4.530 4.520 4.530 4.420 4.740 14,754,800 66,659,932 4.5178 4.022 4.013 4.022 3.924 4.209 16,617,932 4.0113 -2.58%
2024-11-22 0 4.650 4.650 4.660 4.630 4.890 8,864,400 41,472,507 4.6785 4.129 4.129 4.138 4.111 4.342 9,983,734 4.1540 -2.11%
2024-11-21 0 4.750 4.750 4.760 4.750 4.810 3,266,400 15,569,928 4.7667 4.217 4.217 4.226 4.217 4.271 3,678,858 4.2323 -1.66%
2024-11-20 0 4.830 4.810 4.830 4.740 4.850 4,103,064 19,693,681 4.7997 4.288 4.271 4.288 4.209 4.306 4,621,170 4.2616 1.90%
2024-11-19 0 4.740 4.740 4.750 4.680 4.820 5,571,200 26,390,832 4.7370 4.209 4.209 4.217 4.155 4.280 6,274,692 4.2059 0.21%
2024-11-18 0 4.730 4.720 4.730 4.670 4.900 10,237,200 48,675,446 4.7548 4.200 4.191 4.200 4.146 4.351 11,529,881 4.2217 -1.87%
2024-11-15 0 4.820 4.810 4.820 4.790 4.960 11,096,000 53,721,152 4.8415 4.280 4.271 4.280 4.253 4.404 12,497,124 4.2987 -2.03%
2024-11-14 0 4.920 4.920 4.930 4.890 5.180 10,470,400 52,333,382 4.9982 4.368 4.368 4.377 4.342 4.599 11,792,528 4.4378 -4.09%
2024-11-13 0 5.130 5.130 5.140 5.050 5.270 6,498,000 33,116,014 5.0963 4.555 4.555 4.564 4.484 4.679 7,318,521 4.5250 -2.29%
2024-11-12 0 5.250 5.240 5.250 5.220 5.510 9,894,800 52,277,429 5.2833 4.661 4.653 4.661 4.635 4.892 11,144,245 4.6910 -2.42%
2024-11-11 0 5.380 5.360 5.380 5.300 5.500 7,666,924 40,931,614 5.3387 4.777 4.759 4.777 4.706 4.883 8,635,049 4.7402 -2.18%
2024-11-08 0 5.500 5.490 5.500 5.490 5.900 10,770,661 59,968,936 5.5678 4.883 4.874 4.883 4.874 5.239 12,130,704 4.9436 -3.68%
2024-11-07 0 5.710 5.700 5.710 5.530 5.910 11,011,501 63,076,635 5.7283 5.070 5.061 5.070 4.910 5.247 12,401,955 5.0860 0.53%
2024-11-06 0 5.680 5.660 5.680 5.490 5.860 11,413,200 64,544,997 5.6553 5.043 5.025 5.043 4.874 5.203 12,854,378 5.0212 -4.22%
2024-11-05 0 5.930 5.910 5.930 5.810 5.930 4,885,366 28,763,953 5.8878 5.265 5.247 5.265 5.159 5.265 5,502,255 5.2277 1.72%
2024-11-04 0 5.830 5.820 5.830 5.600 5.860 6,858,265 39,728,254 5.7928 5.176 5.167 5.176 4.972 5.203 7,724,278 5.1433 2.46%
2024-11-01 0 5.690 5.690 5.700 5.560 5.810 5,980,400 34,139,084 5.7085 5.052 5.052 5.061 4.937 5.159 6,735,563 5.0685 0.89%
2024-10-31 0 5.640 5.630 5.640 5.590 5.850 6,828,195 39,092,425 5.7251 5.008 4.999 5.008 4.963 5.194 7,690,411 5.0833 -1.05%
2024-10-30 0 5.700 5.690 5.700 5.610 5.890 4,456,400 25,407,882 5.7014 5.061 5.052 5.061 4.981 5.230 5,019,123 5.0622 -2.23%
2024-10-29 0 5.830 5.810 5.830 5.710 6.010 8,176,800 48,141,823 5.8876 5.176 5.159 5.176 5.070 5.336 9,209,308 5.2275 -1.35%
2024-10-28 0 5.910 5.910 5.930 5.850 6.000 7,928,000 46,917,447 5.9179 5.247 5.247 5.265 5.194 5.327 8,929,092 5.2544 0.68%
2024-10-25 0 5.870 5.860 5.870 5.630 5.960 13,172,400 76,917,228 5.8393 5.212 5.203 5.212 4.999 5.292 14,835,717 5.1846 4.26%
2024-10-24 0 5.630 5.610 5.630 5.590 5.830 7,048,000 39,969,664 5.6711 4.999 4.981 4.999 4.963 5.176 7,937,971 5.0352 -3.76%
2024-10-23 0 5.850 5.830 5.850 5.730 6.060 11,645,600 67,829,960 5.8245 5.194 5.176 5.194 5.088 5.381 13,116,124 5.1715 2.27%
2024-10-22 0 5.720 5.710 5.720 5.440 5.870 20,839,504 119,915,968 5.7543 5.079 5.070 5.079 4.830 5.212 23,470,969 5.1091 4.00%
2024-10-21 0 5.500 5.490 5.500 5.280 5.660 18,095,706 99,440,688 5.4953 4.883 4.874 4.883 4.688 5.025 20,380,703 4.8792 2.80%
2024-10-18 0 5.350 5.340 5.350 5.120 5.440 8,938,916 47,357,416 5.2979 4.750 4.741 4.750 4.546 4.830 10,067,659 4.7039 3.68%
2024-10-17 0 5.160 5.160 5.170 5.120 5.480 11,546,370 60,953,092 5.2790 4.581 4.581 4.590 4.546 4.866 13,004,364 4.6871 -3.91%
2024-10-16 0 5.370 5.330 5.370 5.130 5.410 15,612,800 82,877,670 5.3083 4.768 4.732 4.768 4.555 4.803 17,584,274 4.7132 4.07%
2024-10-15 0 5.160 5.160 5.170 5.140 5.510 14,994,000 79,468,538 5.3000 4.581 4.581 4.590 4.564 4.892 16,887,336 4.7058 -4.80%
2024-10-14 0 5.420 5.420 5.430 5.240 5.670 19,388,800 105,303,457 5.4311 4.812 4.812 4.821 4.653 5.034 21,837,080 4.8222 -2.69%
2024-10-10 0 5.570 5.560 5.570 5.500 5.860 17,025,200 96,641,082 5.6764 4.946 4.937 4.946 4.883 5.203 19,175,022 5.0399 1.27%
2024-10-09 0 5.500 5.470 5.500 5.180 5.910 26,428,600 145,965,056 5.5230 4.883 4.857 4.883 4.599 5.247 29,765,816 4.9038 -3.51%
2024-10-08 0 5.700 5.700 5.720 5.690 6.840 37,941,600 228,538,378 6.0234 5.061 5.061 5.079 5.052 6.073 42,732,596 5.3481 -16.54%
2024-10-07 0 6.830 6.830 6.870 6.190 6.970 13,002,800 87,129,800 6.7008 6.064 6.064 6.100 5.496 6.189 14,644,701 5.9496 9.28%
2024-10-04 0 6.250 6.240 6.250 6.010 6.280 6,270,800 38,907,731 6.2046 5.549 5.540 5.549 5.336 5.576 7,062,632 5.5090 0.00%
2024-10-03 0 6.250 6.240 6.250 5.890 6.450 14,112,400 87,653,544 6.2111 5.549 5.540 5.549 5.230 5.727 15,894,414 5.5147 -2.34%
2024-10-02 0 6.400 6.390 6.400 6.210 6.650 24,102,400 155,587,814 6.4553 5.682 5.674 5.682 5.514 5.904 27,145,880 5.7315 -0.93%
2024-09-30 0 6.460 6.410 6.460 5.720 6.520 54,605,975 338,080,157 6.1913 5.736 5.691 5.736 5.079 5.789 61,501,230 5.4971 10.24%
2024-09-27 0 5.860 5.840 5.860 5.600 5.990 35,273,582 204,275,369 5.7912 5.203 5.185 5.203 4.972 5.318 39,727,680 5.1419 5.21%
2024-09-26 0 5.570 5.560 5.570 5.050 5.610 20,261,600 108,977,636 5.3785 4.946 4.937 4.946 4.484 4.981 22,820,091 4.7755 10.30%
2024-09-25 0 5.050 5.050 5.060 5.000 5.420 13,053,412 66,859,478 5.1220 4.484 4.484 4.493 4.439 4.812 14,701,704 4.5477 -1.75%
2024-09-24 0 5.140 5.140 5.150 4.690 5.180 15,092,415 75,366,864 4.9937 4.564 4.564 4.573 4.164 4.599 16,998,178 4.4338 10.06%
2024-09-23 0 4.670 4.670 4.680 4.410 4.730 20,879,361 96,941,239 4.6429 4.146 4.146 4.155 3.916 4.200 23,515,859 4.1224 6.38%
2024-09-20 0 4.390 4.380 4.390 4.320 4.470 13,099,515 57,628,212 4.3993 3.898 3.889 3.898 3.836 3.969 14,753,629 3.9060 0.69%
2024-09-19 0 4.360 4.350 4.360 4.110 4.440 14,177,779 61,410,432 4.3315 3.871 3.862 3.871 3.649 3.942 15,968,048 3.8458 3.81%
2024-09-17 0 4.200 4.190 4.200 4.130 4.270 2,317,600 9,762,628 4.2124 3.729 3.720 3.729 3.667 3.791 2,610,250 3.7401 0.72%
2024-09-16 0 4.170 4.150 4.170 4.100 4.280 1,020,404 4,228,083 4.1435 3.702 3.685 3.702 3.640 3.800 1,149,253 3.6790 -0.24%
2024-09-13 0 4.180 4.170 4.180 4.120 4.240 5,604,848 23,390,457 4.1733 3.711 3.702 3.711 3.658 3.765 6,312,588 3.7054 0.00%
2024-09-12 0 4.180 4.160 4.180 4.110 4.270 5,126,800 21,277,816 4.1503 3.711 3.694 3.711 3.649 3.791 5,774,176 3.6850 -0.48%
2024-09-11 0 4.200 4.180 4.200 3.990 4.250 5,026,374 20,773,415 4.1329 3.729 3.711 3.729 3.543 3.774 5,661,069 3.6695 1.20%
2024-09-10 0 4.150 4.140 4.150 4.030 4.310 8,529,200 35,233,784 4.1310 3.685 3.676 3.685 3.578 3.827 9,606,207 3.6678 -3.49%
2024-09-09 0 4.300 4.280 4.300 4.280 4.500 4,923,389 21,307,432 4.3278 3.818 3.800 3.818 3.800 3.995 5,545,080 3.8426 -5.08%
2024-09-05 0 4.530 4.520 4.530 4.450 4.610 1,047,200 4,724,368 4.5114 4.022 4.013 4.022 3.951 4.093 1,179,433 4.0056 0.67%
2024-09-04 0 4.500 4.480 4.500 4.410 4.550 2,359,600 10,592,628 4.4892 3.995 3.978 3.995 3.916 4.040 2,657,554 3.9859 -1.53%
2024-09-03 0 4.570 4.550 4.570 4.360 4.600 5,713,200 25,792,240 4.5145 4.058 4.040 4.058 3.871 4.084 6,434,622 4.0084 3.16%
2024-09-02 0 4.430 4.430 4.440 4.410 4.640 2,586,000 11,543,117 4.4637 3.933 3.933 3.942 3.916 4.120 2,912,542 3.9632 -4.32%
2024-08-30 0 4.630 4.630 4.640 4.360 4.720 7,214,954 33,225,587 4.6051 4.111 4.111 4.120 3.871 4.191 8,126,007 4.0888 6.19%
2024-08-29 0 4.360 4.350 4.360 4.210 4.380 3,490,400 14,992,764 4.2954 3.871 3.862 3.871 3.738 3.889 3,931,143 3.8138 1.40%
2024-08-28 0 4.300 4.300 4.310 4.280 4.520 3,915,200 16,914,420 4.3202 3.818 3.818 3.827 3.800 4.013 4,409,584 3.8358 -3.80%
2024-08-27 0 4.470 4.470 4.490 4.360 4.500 2,012,800 8,948,408 4.4458 3.969 3.969 3.987 3.871 3.995 2,266,962 3.9473 -0.67%
2024-08-26 0 4.500 4.490 4.500 4.440 4.540 2,720,800 12,227,499 4.4941 3.995 3.987 3.995 3.942 4.031 3,064,363 3.9902 1.81%
2024-08-23 0 4.420 4.420 4.430 4.420 4.520 4,634,000 20,633,876 4.4527 3.924 3.924 3.933 3.924 4.013 5,219,149 3.9535 -2.21%
2024-08-22 0 4.520 4.520 4.530 4.480 4.680 3,929,600 17,845,050 4.5412 4.013 4.013 4.022 3.978 4.155 4,425,802 4.0320 -1.53%
2024-08-21 0 4.590 4.580 4.590 4.540 4.620 5,041,204 23,114,520 4.5851 4.075 4.067 4.075 4.031 4.102 5,677,771 4.0711 0.66%
2024-08-20 0 4.560 4.560 4.570 4.560 4.730 4,276,000 19,741,746 4.6169 4.049 4.049 4.058 4.049 4.200 4,815,943 4.0992 -2.98%
2024-08-19 0 4.700 4.700 4.720 4.580 4.770 4,529,600 21,343,930 4.7121 4.173 4.173 4.191 4.067 4.235 5,101,566 4.1838 1.29%
2024-08-16 0 4.640 4.620 4.640 4.550 4.740 5,212,000 24,319,427 4.6660 4.120 4.102 4.120 4.040 4.209 5,870,134 4.1429 1.98%
2024-08-15 0 4.550 4.550 4.560 4.490 4.640 5,424,400 24,712,464 4.5558 4.040 4.040 4.049 3.987 4.120 6,109,355 4.0450 0.66%
2024-08-14 0 4.520 4.520 4.530 4.500 4.630 2,553,208 11,600,908 4.5437 4.013 4.013 4.022 3.995 4.111 2,875,609 4.0342 -1.95%
2024-08-13 0 4.610 4.580 4.610 4.560 4.650 4,187,600 19,274,264 4.6027 4.093 4.067 4.093 4.049 4.129 4,716,380 4.0867 -0.65%
2024-08-12 0 4.640 4.640 4.650 4.610 4.710 2,817,200 13,115,782 4.6556 4.120 4.120 4.129 4.093 4.182 3,172,936 4.1336 -0.64%
2024-08-09 0 4.670 4.670 4.680 4.660 4.810 4,714,000 22,351,185 4.7414 4.146 4.146 4.155 4.138 4.271 5,309,250 4.2099 -0.43%
2024-08-08 0 4.690 4.680 4.690 4.480 4.820 7,527,600 35,228,172 4.6799 4.164 4.155 4.164 3.978 4.280 8,478,132 4.1552 2.85%
2024-08-07 0 4.560 4.550 4.560 4.390 4.580 5,148,400 23,338,260 4.5331 4.049 4.040 4.049 3.898 4.067 5,798,503 4.0249 2.24%
2024-08-06 0 4.460 4.450 4.460 4.450 4.640 6,220,000 27,990,644 4.5001 3.960 3.951 3.960 3.951 4.120 7,005,417 3.9956 -2.83%
2024-08-05 0 4.590 4.580 4.590 4.510 4.720 8,591,930 39,498,421 4.5972 4.075 4.067 4.075 4.004 4.191 9,676,858 4.0817 1.55%
2024-08-02 0 4.520 4.520 4.540 4.510 4.610 4,504,400 20,530,452 4.5579 4.013 4.013 4.031 4.004 4.093 5,073,184 4.0469 -1.09%
2024-08-01 0 4.570 4.570 4.580 4.530 4.740 4,874,800 22,454,097 4.6062 4.058 4.058 4.067 4.022 4.209 5,490,355 4.0897 -1.08%
2024-07-31 0 4.620 4.620 4.630 4.430 4.650 5,735,432 26,368,395 4.5975 4.102 4.102 4.111 3.933 4.129 6,459,662 4.0820 4.52%
2024-07-30 0 4.420 4.420 4.440 4.360 4.530 6,736,800 29,869,532 4.4338 3.924 3.924 3.942 3.871 4.022 7,587,475 3.9367 -2.21%
2024-07-29 0 4.520 4.520 4.540 4.420 4.570 7,774,200 35,072,651 4.5114 4.013 4.013 4.031 3.924 4.058 8,755,871 4.0056 2.26%
2024-07-26 0 4.420 4.420 4.430 4.380 4.590 10,105,839 44,868,745 4.4399 3.924 3.924 3.933 3.889 4.075 11,381,933 3.9421 -0.90%
2024-07-25 0 4.460 4.460 4.480 4.340 4.560 9,081,600 40,089,411 4.4144 3.960 3.960 3.978 3.853 4.049 10,228,360 3.9194 -0.89%
2024-07-24 0 4.500 4.500 4.510 4.420 4.710 6,717,850 30,264,774 4.5051 3.995 3.995 4.004 3.924 4.182 7,566,132 4.0000 -3.85%
2024-07-23 0 4.680 4.680 4.690 4.630 4.870 8,893,200 41,789,912 4.6991 4.155 4.155 4.164 4.111 4.324 10,016,170 4.1722 -1.47%
2024-07-22 0 4.750 4.750 4.760 4.620 4.810 7,693,200 36,412,616 4.7331 4.217 4.217 4.226 4.102 4.271 8,664,643 4.2024 3.04%
2024-07-19 0 4.610 4.600 4.630 4.600 4.790 6,124,400 28,474,651 4.6494 4.093 4.084 4.111 4.084 4.253 6,897,746 4.1281 -3.76%
2024-07-18 0 4.790 4.790 4.800 4.640 4.850 5,063,078 24,125,682 4.7650 4.253 4.253 4.262 4.120 4.306 5,702,408 4.2308 0.84%
2024-07-17 0 4.750 4.740 4.750 4.720 4.930 7,856,408 37,440,171 4.7656 4.217 4.209 4.217 4.191 4.377 8,848,459 4.2313 -1.25%
2024-07-16 0 4.810 4.810 4.820 4.790 4.880 3,549,200 17,156,578 4.8339 4.271 4.271 4.280 4.253 4.333 3,997,368 4.2920 -1.43%
2024-07-15 0 4.880 4.880 4.890 4.770 4.940 7,454,800 36,393,583 4.8819 4.333 4.333 4.342 4.235 4.386 8,396,139 4.3346 1.04%
2024-07-12 0 4.830 4.830 4.840 4.780 4.940 11,398,000 55,464,010 4.8661 4.288 4.288 4.297 4.244 4.386 12,837,259 4.3205 2.11%
2024-07-11 0 4.730 4.730 4.740 4.640 4.810 4,151,600 19,438,040 4.6821 4.200 4.200 4.209 4.120 4.271 4,675,835 4.1571 2.16%
2024-07-10 0 4.630 4.630 4.670 4.600 4.750 6,057,800 28,305,530 4.6726 4.111 4.111 4.146 4.084 4.217 6,822,736 4.1487 -0.86%
2024-07-09 0 4.670 4.670 4.680 4.660 4.820 7,051,600 33,222,768 4.7114 4.146 4.146 4.155 4.138 4.280 7,942,026 4.1832 -1.89%
2024-07-08 0 4.760 4.750 4.760 4.690 5.250 5,806,223 27,687,888 4.7687 4.226 4.217 4.226 4.164 4.661 6,539,392 4.2340 -3.05%
2024-07-05 0 4.910 4.910 4.930 4.860 5.090 6,372,506 31,501,633 4.9434 4.360 4.360 4.377 4.315 4.519 7,177,181 4.3891 -2.77%
2024-07-04 0 5.050 5.040 5.050 5.000 5.290 6,008,400 30,381,276 5.0565 4.484 4.475 4.484 4.439 4.697 6,767,098 4.4896 -1.56%
2024-07-03 0 5.280 5.270 5.280 5.020 5.350 4,785,200 25,255,044 5.2777 4.555 4.546 4.555 4.331 4.615 5,547,027 4.5529 0.76%
2024-07-02 0 5.240 5.230 5.240 5.150 5.410 6,898,200 36,181,018 5.2450 4.520 4.512 4.520 4.443 4.667 7,996,427 4.5246 -2.24%
2024-06-28 0 5.360 5.360 5.370 5.300 5.460 5,577,200 29,864,384 5.3547 4.624 4.624 4.632 4.572 4.710 6,465,117 4.6193 -1.11%
2024-06-27 0 5.420 5.400 5.420 5.370 5.580 3,017,269 16,390,048 5.4321 4.676 4.658 4.676 4.632 4.814 3,497,633 4.6860 -2.52%
2024-06-26 0 5.560 5.560 5.570 5.540 5.740 3,388,000 18,907,368 5.5807 4.796 4.796 4.805 4.779 4.952 3,927,386 4.8142 -2.46%
2024-06-25 0 5.700 5.700 5.710 5.650 5.820 6,941,600 39,564,356 5.6996 4.917 4.917 4.926 4.874 5.021 8,046,736 4.9168 0.35%
2024-06-24 0 5.680 5.680 5.690 5.570 5.960 13,622,000 77,557,762 5.6936 4.900 4.900 4.909 4.805 5.141 15,790,689 4.9116 -3.73%
2024-06-21 0 5.900 5.900 5.910 5.790 6.090 13,596,285 80,259,563 5.9031 5.090 5.090 5.098 4.995 5.254 15,760,880 5.0923 -3.12%
2024-06-20 0 6.090 6.090 6.110 6.090 6.250 2,750,800 16,848,125 6.1248 5.254 5.254 5.271 5.254 5.392 3,188,741 5.2836 -0.98%
2024-06-19 0 6.150 6.150 6.170 6.060 6.190 2,987,600 18,380,558 6.1523 5.305 5.305 5.323 5.228 5.340 3,463,240 5.3073 0.99%
2024-06-18 0 6.090 6.090 6.100 6.080 6.150 2,573,200 15,703,646 6.1028 5.254 5.254 5.262 5.245 5.305 2,982,866 5.2646 0.00%
2024-06-17 0 6.090 6.080 6.090 6.030 6.200 5,026,400 30,669,024 6.1016 5.254 5.245 5.254 5.202 5.348 5,826,627 5.2636 -1.30%
2024-06-14 0 6.170 6.170 6.180 6.020 6.230 3,406,583 20,988,132 6.1611 5.323 5.323 5.331 5.193 5.374 3,948,928 5.3149 0.98%
2024-06-13 0 6.110 6.100 6.110 6.030 6.200 6,571,268 40,073,853 6.0983 5.271 5.262 5.271 5.202 5.348 7,617,446 5.2608 0.49%
2024-06-12 0 6.080 6.080 6.090 6.050 6.210 5,086,400 31,012,582 6.0972 5.245 5.245 5.254 5.219 5.357 5,896,180 5.2598 -0.49%
2024-06-11 0 6.110 6.110 6.120 6.040 6.320 12,306,300 75,615,931 6.1445 5.271 5.271 5.279 5.210 5.452 14,265,523 5.3006 -3.48%
2024-06-07 0 6.330 6.330 6.340 6.200 6.410 6,217,702 39,371,761 6.3322 5.461 5.461 5.469 5.348 5.530 7,207,590 5.4625 1.61%
2024-06-06 0 6.230 6.220 6.230 6.180 6.390 9,695,600 60,403,361 6.2300 5.374 5.366 5.374 5.331 5.512 11,239,187 5.3744 -1.11%
2024-06-05 0 6.300 6.280 6.300 6.210 6.500 8,134,400 51,113,180 6.2836 5.435 5.418 5.435 5.357 5.607 9,429,436 5.4206 -2.93%
2024-06-04 0 6.490 6.480 6.490 6.430 6.620 6,437,600 41,887,138 6.5066 5.599 5.590 5.599 5.547 5.711 7,462,497 5.6130 -0.15%
2024-06-03 0 6.500 6.490 6.500 6.420 6.720 8,164,000 53,271,692 6.5252 5.607 5.599 5.607 5.538 5.797 9,463,749 5.6290 0.00%
2024-05-31 0 6.500 6.500 6.510 6.430 6.760 16,129,959 106,357,154 6.5938 5.607 5.607 5.616 5.547 5.832 18,697,927 5.6882 -2.84%
2024-05-30 0 6.690 6.680 6.690 6.610 6.880 6,904,800 46,191,495 6.6898 5.771 5.763 5.771 5.702 5.935 8,004,078 5.7710 -1.04%
2024-05-29 0 6.760 6.760 6.780 6.760 6.960 4,526,610 31,050,092 6.8595 5.832 5.832 5.849 5.832 6.004 5,247,268 5.9174 -1.02%
2024-05-28 0 6.830 6.830 6.840 6.700 6.940 7,476,600 51,361,074 6.8696 5.892 5.892 5.901 5.780 5.987 8,666,911 5.9261 1.19%
2024-05-27 0 6.750 6.750 6.760 6.420 6.770 9,554,225 63,243,901 6.6195 5.823 5.823 5.832 5.538 5.840 11,075,304 5.7104 0.90%
2024-05-24 0 6.690 6.680 6.690 6.560 6.830 11,031,200 73,261,860 6.6413 5.771 5.763 5.771 5.659 5.892 12,787,421 5.7292 -2.34%
2024-05-23 0 6.850 6.840 6.850 6.760 7.000 5,426,000 37,147,554 6.8462 5.909 5.901 5.909 5.832 6.039 6,289,846 5.9060 -1.15%
2024-05-22 0 6.930 6.920 6.930 6.820 7.060 11,090,200 76,864,955 6.9309 5.978 5.970 5.978 5.883 6.090 12,855,814 5.9790 -1.14%
2024-05-21 0 7.010 7.000 7.010 6.930 7.200 10,028,451 70,474,456 7.0275 6.047 6.039 6.047 5.978 6.211 11,625,029 6.0623 -1.27%
2024-05-20 0 7.100 7.100 7.110 7.020 7.840 23,839,362 174,210,361 7.3077 6.125 6.125 6.134 6.056 6.763 27,634,704 6.3040 -3.66%
2024-05-17 0 7.370 7.350 7.370 6.700 7.440 36,141,464 255,178,100 7.0605 6.358 6.341 6.358 5.780 6.418 41,895,361 6.0908 6.35%
2024-05-16 0 6.930 6.920 6.930 6.290 6.950 20,095,565 135,261,959 6.7309 5.978 5.970 5.978 5.426 5.995 23,294,877 5.8065 9.48%
2024-05-14 0 6.330 6.320 6.330 6.280 6.470 7,489,600 47,687,636 6.3672 5.461 5.452 5.461 5.418 5.581 8,681,981 5.4927 -1.40%
2024-05-13 0 6.420 6.420 6.430 6.150 6.440 6,982,770 44,388,674 6.3569 5.538 5.538 5.547 5.305 5.556 8,094,461 5.4838 1.90%
2024-05-10 0 6.300 6.290 6.300 6.030 6.460 10,807,600 68,047,134 6.2962 5.435 5.426 5.435 5.202 5.573 12,528,223 5.4315 3.96%
2024-05-09 0 6.060 6.060 6.070 5.880 6.110 5,680,754 34,219,988 6.0238 5.228 5.228 5.236 5.072 5.271 6,585,158 5.1965 1.00%
2024-05-08 0 6.000 6.000 6.010 5.980 6.210 4,250,800 25,740,936 6.0556 5.176 5.176 5.185 5.159 5.357 4,927,548 5.2239 -2.76%
2024-05-07 0 6.170 6.140 6.170 5.890 6.180 9,426,000 57,132,776 6.0612 5.323 5.297 5.323 5.081 5.331 10,926,665 5.2287 4.58%
2024-05-06 0 5.900 5.900 5.910 5.810 5.970 6,104,200 35,880,872 5.8781 5.090 5.090 5.098 5.012 5.150 7,076,018 5.0708 -1.34%
2024-05-03 0 5.980 5.950 5.980 5.900 6.150 1,971,000 11,788,122 5.9808 5.159 5.133 5.159 5.090 5.305 2,284,793 5.1594 -1.16%
2024-05-02 0 6.050 6.030 6.050 5.730 6.050 2,826,400 16,829,860 5.9545 5.219 5.202 5.219 4.943 5.219 3,276,377 5.1367 5.58%
2024-04-30 0 5.730 5.720 5.730 5.660 5.840 9,769,600 56,075,750 5.7398 4.943 4.934 4.943 4.883 5.038 11,324,968 4.9515 1.24%
2024-04-29 0 5.660 5.660 5.670 5.580 5.740 11,680,000 66,433,156 5.6878 4.883 4.883 4.891 4.814 4.952 13,539,513 4.9066 1.07%
2024-04-26 0 5.600 5.600 5.610 5.480 5.660 6,942,600 38,722,842 5.5776 4.831 4.831 4.840 4.727 4.883 8,047,896 4.8115 3.13%
2024-04-25 0 5.430 5.420 5.430 5.340 5.510 4,013,600 21,875,300 5.4503 4.684 4.676 4.684 4.607 4.753 4,652,585 4.7018 1.12%
2024-04-24 0 5.370 5.370 5.400 5.340 5.440 4,733,800 25,537,604 5.3947 4.632 4.632 4.658 4.607 4.693 5,487,444 4.6538 0.75%
2024-04-23 0 5.330 5.300 5.330 5.250 5.360 3,854,800 20,462,732 5.3084 4.598 4.572 4.598 4.529 4.624 4,468,503 4.5793 0.19%
2024-04-22 0 5.320 5.300 5.320 5.110 5.360 6,248,400 33,167,357 5.3081 4.589 4.572 4.589 4.408 4.624 7,243,176 4.5791 3.50%
2024-04-19 0 5.140 5.110 5.140 5.060 5.210 4,397,600 22,619,240 5.1435 4.434 4.408 4.434 4.365 4.494 5,097,719 4.4371 -1.53%
2024-04-18 0 5.220 5.210 5.220 5.200 5.350 4,826,400 25,262,202 5.2342 4.503 4.494 4.503 4.486 4.615 5,594,786 4.5153 -0.19%
2024-04-17 0 5.230 5.200 5.230 5.140 5.240 3,936,000 20,352,158 5.1708 4.512 4.486 4.512 4.434 4.520 4,562,630 4.4606 1.55%
2024-04-16 0 5.150 5.140 5.150 5.000 5.250 4,702,000 24,200,226 5.1468 4.443 4.434 4.443 4.313 4.529 5,450,581 4.4399 2.18%
2024-04-15 0 5.040 5.040 5.090 4.970 5.390 12,875,634 65,449,392 5.0832 4.348 4.348 4.391 4.287 4.650 14,925,498 4.3851 -4.91%
2024-04-12 0 5.300 5.250 5.300 5.240 5.530 7,124,400 38,434,403 5.3948 4.572 4.529 4.572 4.520 4.771 8,258,639 4.6538 -2.93%
2024-04-11 0 5.460 5.440 5.460 5.280 5.780 15,529,231 84,600,321 5.4478 4.710 4.693 4.710 4.555 4.986 18,001,560 4.6996 -4.55%
2024-04-10 0 5.720 5.670 5.720 5.570 5.780 4,454,440 25,396,310 5.7013 4.934 4.891 4.934 4.805 4.986 5,163,609 4.9183 0.53%
2024-04-09 0 5.690 5.690 5.700 5.560 5.850 8,285,600 47,462,396 5.7283 4.909 4.909 4.917 4.796 5.047 9,604,708 4.9416 1.61%
2024-04-08 0 5.600 5.590 5.600 5.520 5.640 3,447,480 19,309,538 5.6011 4.831 4.822 4.831 4.762 4.865 3,996,336 4.8318 1.27%
2024-04-05 0 5.530 5.520 5.530 5.480 5.700 2,587,600 14,335,412 5.5400 4.771 4.762 4.771 4.727 4.917 2,999,559 4.7792 -2.30%
2024-04-03 0 5.660 5.650 5.660 5.470 5.710 3,892,000 21,862,621 5.6173 4.883 4.874 4.883 4.719 4.926 4,511,625 4.8458 0.00%
2024-04-02 0 5.660 5.650 5.660 5.520 5.750 7,226,908 40,609,948 5.6193 4.883 4.874 4.883 4.762 4.960 8,377,467 4.8475 2.54%
2024-03-28 0 5.520 5.520 5.530 5.510 5.640 4,202,800 23,364,124 5.5592 4.762 4.762 4.771 4.753 4.865 4,871,906 4.7957 -1.43%
2024-03-27 0 5.600 5.600 5.610 5.380 5.700 9,094,000 50,966,400 5.6044 4.831 4.831 4.840 4.641 4.917 10,541,809 4.8347 1.45%
2024-03-26 0 5.520 5.500 5.520 5.500 5.610 4,782,000 26,600,874 5.5627 4.762 4.745 4.762 4.745 4.840 5,543,318 4.7987 -0.54%
2024-03-25 0 5.550 5.520 5.550 5.430 5.570 4,341,600 23,974,788 5.5221 4.788 4.762 4.788 4.684 4.805 5,032,804 4.7637 0.91%
2024-03-22 0 5.500 5.500 5.540 5.440 5.570 4,090,400 22,496,450 5.4998 4.745 4.745 4.779 4.693 4.805 4,741,612 4.7445 -1.43%
2024-03-21 0 5.580 5.560 5.580 5.460 5.650 4,937,200 27,474,524 5.5648 4.814 4.796 4.814 4.710 4.874 5,723,226 4.8005 0.72%
2024-03-20 0 5.540 5.540 5.550 5.450 5.630 4,995,322 27,720,998 5.5494 4.779 4.779 4.788 4.701 4.857 5,790,602 4.7872 -0.54%
2024-03-19 0 5.570 5.570 5.600 5.490 5.640 5,083,826 28,440,865 5.5944 4.805 4.805 4.831 4.736 4.865 5,893,196 4.8261 -0.71%
2024-03-18 0 5.610 5.600 5.610 5.510 5.650 3,630,400 20,259,497 5.5805 4.840 4.831 4.840 4.753 4.874 4,208,377 4.8141 0.36%
2024-03-15 0 5.590 5.570 5.590 5.440 5.620 4,030,624 22,403,884 5.5584 4.822 4.805 4.822 4.693 4.848 4,672,319 4.7950 -0.53%
2024-03-14 0 5.620 5.590 5.620 5.510 5.690 4,205,235 23,530,665 5.5956 4.848 4.822 4.848 4.753 4.909 4,874,729 4.8271 0.18%
2024-03-13 0 5.610 5.600 5.610 5.300 5.690 13,109,244 73,070,515 5.5740 4.840 4.831 4.840 4.572 4.909 15,196,299 4.8084 5.25%
2024-03-12 0 5.330 5.330 5.340 4.980 5.400 13,699,600 71,720,028 5.2352 4.598 4.598 4.607 4.296 4.658 15,880,643 4.5162 7.24%
2024-03-11 0 4.970 4.960 4.970 4.870 5.010 5,305,938 26,363,481 4.9687 4.287 4.279 4.287 4.201 4.322 6,150,669 4.2863 2.26%
2024-03-08 0 4.860 4.860 4.890 4.840 4.960 4,472,400 21,898,941 4.8965 4.193 4.193 4.218 4.175 4.279 5,184,428 4.2240 0.00%
2024-03-07 0 4.860 4.850 4.860 4.830 5.010 3,653,600 17,877,637 4.8932 4.193 4.184 4.193 4.167 4.322 4,235,271 4.2211 -1.22%
2024-03-06 0 4.920 4.920 4.940 4.870 5.120 2,970,320 14,758,263 4.9686 4.244 4.244 4.262 4.201 4.417 3,443,209 4.2862 -1.01%
2024-03-05 0 4.970 4.960 4.970 4.930 5.060 2,882,108 14,351,821 4.9796 4.287 4.279 4.287 4.253 4.365 3,340,954 4.2957 -1.58%
2024-03-04 0 5.050 5.050 5.080 4.980 5.180 7,758,400 39,229,691 5.0564 4.356 4.356 4.382 4.296 4.469 8,993,575 4.3620 -1.75%
2024-03-01 0 5.140 5.140 5.150 5.030 5.190 2,160,800 11,146,220 5.1584 4.434 4.434 4.443 4.339 4.477 2,504,810 4.4499 0.98%
2024-02-29 0 5.090 5.090 5.110 5.080 5.190 2,520,000 12,897,712 5.1181 4.391 4.391 4.408 4.382 4.477 2,921,196 4.4152 0.20%
2024-02-28 0 5.080 5.080 5.100 5.050 5.300 2,525,200 13,092,968 5.1849 4.382 4.382 4.400 4.356 4.572 2,927,224 4.4728 -2.31%
2024-02-27 0 5.200 5.170 5.200 5.000 5.220 2,442,110 12,534,043 5.1325 4.486 4.460 4.486 4.313 4.503 2,830,906 4.4276 1.17%
2024-02-26 0 5.140 5.140 5.150 4.970 5.250 7,866,000 40,351,200 5.1298 4.434 4.434 4.443 4.287 4.529 9,118,305 4.4253 3.42%
2024-02-23 0 4.970 4.970 4.990 4.920 5.010 2,235,458 11,112,652 4.9711 4.287 4.287 4.305 4.244 4.322 2,591,354 4.2884 -0.20%
2024-02-22 0 4.980 4.970 4.980 4.700 5.010 9,903,600 47,799,052 4.8264 4.296 4.287 4.296 4.055 4.322 11,480,301 4.1636 3.75%
2024-02-21 0 4.800 4.790 4.800 4.560 4.890 11,232,859 53,624,529 4.7739 4.141 4.132 4.141 3.934 4.218 13,021,185 4.1183 3.90%
2024-02-20 0 4.620 4.610 4.620 4.500 4.650 9,319,600 42,531,462 4.5637 3.985 3.977 3.985 3.882 4.011 10,803,326 3.9369 0.65%
2024-02-19 0 4.590 4.580 4.590 4.530 4.700 7,391,200 33,966,124 4.5955 3.960 3.951 3.960 3.908 4.055 8,567,915 3.9643 -1.29%
2024-02-16 0 4.650 4.640 4.650 4.430 4.660 9,103,600 41,847,340 4.5968 4.011 4.003 4.011 3.822 4.020 10,552,937 3.9655 4.97%
2024-02-15 0 4.430 4.430 4.450 4.340 4.500 4,664,800 20,605,760 4.4173 3.822 3.822 3.839 3.744 3.882 5,407,459 3.8106 -1.34%
2024-02-14 0 4.490 4.490 4.500 4.430 4.700 3,043,107 13,692,299 4.4994 3.873 3.873 3.882 3.822 4.055 3,527,584 3.8815 -2.18%
2024-02-09 0 4.590 4.580 4.590 4.530 4.700 1,689,200 7,765,600 4.5972 3.960 3.951 3.960 3.908 4.055 1,958,129 3.9658 -1.71%
2024-02-08 0 4.670 4.670 4.680 4.650 4.830 4,257,200 20,066,159 4.7135 4.029 4.029 4.037 4.011 4.167 4,934,967 4.0661 -2.10%
2024-02-07 0 4.770 4.760 4.770 4.760 4.940 2,104,800 10,168,372 4.8310 4.115 4.106 4.115 4.106 4.262 2,439,894 4.1675 -1.65%
2024-02-06 0 4.850 4.830 4.850 4.680 4.860 19,282,510 91,703,002 4.7558 4.184 4.167 4.184 4.037 4.193 22,352,379 4.1026 2.54%
2024-02-05 0 4.730 4.720 4.730 4.580 4.820 3,570,800 16,794,285 4.7032 4.080 4.072 4.080 3.951 4.158 4,139,289 4.0573 -1.87%
2024-02-02 0 4.820 4.820 4.830 4.800 5.080 5,936,000 29,134,998 4.9082 4.158 4.158 4.167 4.141 4.382 6,881,040 4.2341 -2.63%
2024-02-01 0 4.950 4.940 4.950 4.840 5.030 3,474,000 17,134,964 4.9323 4.270 4.262 4.270 4.175 4.339 4,027,078 4.2549 1.85%
2024-01-31 0 4.860 4.860 4.870 4.770 4.930 6,123,600 29,807,194 4.8676 4.193 4.193 4.201 4.115 4.253 7,098,507 4.1991 -0.82%
2024-01-30 0 4.900 4.890 4.910 4.760 4.980 6,209,200 30,355,600 4.8888 4.227 4.218 4.236 4.106 4.296 7,197,735 4.2174 -1.21%
2024-01-29 0 4.960 4.940 4.960 4.910 5.130 5,062,666 25,148,803 4.9675 4.279 4.262 4.279 4.236 4.425 5,868,667 4.2853 -0.80%
2024-01-26 0 5.000 5.000 5.010 4.880 5.130 6,098,800 30,758,804 5.0434 4.313 4.313 4.322 4.210 4.425 7,069,759 4.3508 1.01%
2024-01-25 0 4.950 4.950 4.970 4.760 4.980 4,765,200 23,352,796 4.9007 4.270 4.270 4.287 4.106 4.296 5,523,843 4.2276 3.99%
2024-01-24 0 4.760 4.740 4.760 4.620 4.800 4,319,600 20,247,034 4.6872 4.106 4.089 4.106 3.985 4.141 5,007,301 4.0435 2.37%
2024-01-23 0 4.650 4.650 4.670 4.500 4.720 7,545,600 35,082,551 4.6494 4.011 4.011 4.029 3.882 4.072 8,746,896 4.0109 3.10%
2024-01-22 0 4.510 4.500 4.510 4.480 4.700 9,169,600 41,912,483 4.5708 3.891 3.882 3.891 3.865 4.055 10,629,445 3.9431 -4.04%
2024-01-19 0 4.700 4.690 4.700 4.610 4.750 7,295,443 34,198,442 4.6876 4.055 4.046 4.055 3.977 4.098 8,456,913 4.0438 -1.47%
2024-01-18 0 4.770 4.760 4.770 4.630 4.790 5,040,400 23,704,084 4.7028 4.115 4.106 4.115 3.994 4.132 5,842,856 4.0569 0.00%
2024-01-17 0 4.770 4.720 4.770 4.690 5.000 10,393,200 49,722,725 4.7842 4.115 4.072 4.115 4.046 4.313 12,047,848 4.1271 -3.64%
2024-01-16 0 4.950 4.940 4.950 4.890 5.020 4,643,600 22,947,700 4.9418 4.270 4.262 4.270 4.218 4.331 5,382,884 4.2631 -1.20%
2024-01-15 0 5.010 4.980 5.010 4.920 5.100 1,484,027 7,439,306 5.0129 4.322 4.296 4.322 4.244 4.400 1,720,291 4.3244 -0.79%
2024-01-12 0 5.050 5.050 5.060 4.910 5.110 3,170,400 16,031,941 5.0568 4.356 4.356 4.365 4.236 4.408 3,675,143 4.3623 1.61%
2024-01-11 0 4.970 4.970 4.990 4.930 5.130 4,896,000 24,365,316 4.9766 4.287 4.287 4.305 4.253 4.425 5,675,467 4.2931 -1.19%
2024-01-10 0 5.030 5.010 5.030 4.890 5.060 2,936,100 14,690,032 5.0032 4.339 4.322 4.339 4.218 4.365 3,403,541 4.3161 1.82%
2024-01-09 0 4.940 4.940 4.950 4.880 5.100 4,071,300 20,244,369 4.9725 4.262 4.262 4.270 4.210 4.400 4,719,471 4.2895 1.44%
2024-01-08 0 4.870 4.870 4.880 4.830 5.010 8,949,200 43,825,800 4.8972 4.201 4.201 4.210 4.167 4.322 10,373,956 4.2246 -1.81%
2024-01-05 0 4.960 4.940 4.960 4.940 5.100 2,806,600 14,049,025 5.0057 4.279 4.262 4.279 4.262 4.400 3,253,424 4.3182 -1.39%
2024-01-04 0 5.030 5.020 5.030 4.960 5.060 3,387,600 16,983,546 5.0134 4.339 4.331 4.339 4.279 4.365 3,926,922 4.3249 -0.40%
2024-01-03 0 5.050 5.050 5.070 5.030 5.260 2,965,600 15,077,510 5.0841 4.356 4.356 4.374 4.339 4.538 3,437,738 4.3859 -2.88%
2024-01-02 0 5.200 5.180 5.200 5.130 5.360 3,635,600 18,824,795 5.1779 4.486 4.469 4.486 4.425 4.624 4,214,405 4.4668 -2.80%
2023-12-29 0 5.350 5.350 5.360 5.180 5.350 3,861,200 20,431,248 5.2914 4.615 4.615 4.624 4.469 4.615 4,475,922 4.5647 2.10%
2023-12-28 0 5.240 5.240 5.260 5.040 5.260 3,800,400 19,674,838 5.1770 4.520 4.520 4.538 4.348 4.538 4,405,442 4.4660 3.35%
2023-12-27 0 5.070 5.060 5.070 5.050 5.150 2,994,800 15,249,932 5.0921 4.374 4.365 4.374 4.356 4.443 3,471,587 4.3928 -0.39%
2023-12-22 0 5.090 5.080 5.090 5.090 5.270 3,206,800 16,495,766 5.1440 4.391 4.382 4.391 4.391 4.546 3,717,338 4.4375 -1.74%
2023-12-21 0 5.180 5.180 5.190 5.130 5.230 2,412,000 12,508,618 5.1860 4.469 4.469 4.477 4.425 4.512 2,796,002 4.4738 -0.38%
2023-12-20 0 5.200 5.180 5.200 5.060 5.270 7,029,219 36,451,508 5.1857 4.486 4.469 4.486 4.365 4.546 8,148,305 4.4735 2.97%
2023-12-19 0 5.050 5.040 5.050 4.990 5.190 9,219,000 46,530,047 5.0472 4.356 4.348 4.356 4.305 4.477 10,686,710 4.3540 -2.32%
2023-12-18 0 5.170 5.160 5.170 4.990 5.200 6,709,426 34,310,400 5.1138 4.460 4.451 4.460 4.305 4.486 7,777,599 4.4114 0.39%
2023-12-15 0 5.150 5.140 5.150 4.840 5.170 8,808,265 44,935,030 5.1015 4.443 4.434 4.443 4.175 4.460 10,210,584 4.4008 4.46%
2023-12-14 0 4.930 4.920 4.930 4.910 5.070 7,710,800 38,192,601 4.9531 4.253 4.244 4.253 4.236 4.374 8,938,397 4.2729 0.41%
2023-12-13 0 4.910 4.890 4.910 4.850 5.070 10,117,827 49,702,064 4.9123 4.236 4.218 4.236 4.184 4.374 11,728,634 4.2377 -2.00%
2023-12-12 0 5.010 5.010 5.060 5.010 5.120 3,535,600 17,836,264 5.0448 4.322 4.322 4.365 4.322 4.417 4,098,485 4.3519 -0.20%
2023-12-11 0 5.020 4.990 5.020 4.920 5.050 2,700,800 13,402,187 4.9623 4.331 4.305 4.331 4.244 4.356 3,130,781 4.2808 -0.59%
2023-12-08 0 5.050 5.050 5.080 5.050 5.190 5,483,400 27,974,614 5.1017 4.356 4.356 4.382 4.356 4.477 6,356,384 4.4010 -2.88%
2023-12-07 0 5.200 5.200 5.210 5.060 5.230 8,655,787 44,600,578 5.1527 4.486 4.486 4.494 4.365 4.512 10,033,830 4.4450 1.17%
2023-12-06 0 5.140 5.130 5.140 5.000 5.160 9,089,645 46,244,153 5.0876 4.434 4.425 4.434 4.313 4.451 10,536,761 4.3888 1.98%
2023-12-05 0 5.040 5.020 5.040 4.980 5.130 6,631,200 33,485,200 5.0496 4.348 4.331 4.348 4.296 4.425 7,686,919 4.3561 -1.18%
2023-12-04 0 5.100 5.100 5.110 5.020 5.140 5,263,400 26,779,956 5.0880 4.400 4.400 4.408 4.331 4.434 6,101,359 4.3892 -1.16%
2023-12-01 0 5.160 5.130 5.160 5.040 5.240 12,752,400 65,165,116 5.1100 4.451 4.425 4.451 4.348 4.520 14,782,644 4.4082 -1.34%
2023-11-30 0 5.230 5.220 5.230 5.080 5.270 12,977,001 66,822,927 5.1493 4.512 4.503 4.512 4.382 4.546 15,043,003 4.4421 1.95%
2023-11-29 0 5.130 5.130 5.150 5.020 5.240 14,347,202 73,288,560 5.1082 4.425 4.425 4.443 4.331 4.520 16,631,346 4.4067 -0.77%
2023-11-28 0 5.170 5.170 5.210 5.170 5.400 12,008,533 62,981,607 5.2447 4.460 4.460 4.494 4.460 4.658 13,920,350 4.5244 -1.15%
2023-11-27 0 5.380 5.380 5.390 5.350 5.480 5,512,800 29,784,559 5.4028 4.512 4.512 4.520 4.487 4.596 6,573,748 4.5308 -1.28%
2023-11-24 0 5.450 5.440 5.450 5.350 5.490 5,107,600 27,678,116 5.4190 4.570 4.562 4.570 4.487 4.604 6,090,566 4.5444 -0.37%
2023-11-23 0 5.470 5.470 5.480 5.350 5.490 3,036,400 16,522,940 5.4416 4.587 4.587 4.596 4.487 4.604 3,620,760 4.5634 0.74%
2023-11-22 0 5.430 5.430 5.450 5.380 5.640 8,065,000 43,978,528 5.4530 4.554 4.554 4.570 4.512 4.730 9,617,123 4.5729 -1.45%
2023-11-21 0 5.510 5.490 5.510 5.320 5.720 9,007,600 50,546,468 5.6115 4.621 4.604 4.621 4.461 4.797 10,741,128 4.7059 0.36%
2023-11-20 0 5.490 5.480 5.490 5.350 5.500 5,968,467 32,594,886 5.4612 4.604 4.596 4.604 4.487 4.612 7,117,108 4.5798 2.62%
2023-11-17 0 5.350 5.350 5.370 5.260 5.450 10,986,200 58,494,229 5.3243 4.487 4.487 4.503 4.411 4.570 13,100,512 4.4650 -2.73%
2023-11-16 0 5.500 5.500 5.510 5.410 5.580 12,864,400 70,760,594 5.5005 4.612 4.612 4.621 4.537 4.679 15,340,175 4.6128 0.73%
2023-11-15 0 5.460 5.460 5.470 5.220 5.500 11,350,400 60,803,911 5.3570 4.579 4.579 4.587 4.378 4.612 13,534,803 4.4924 4.60%
2023-11-14 0 5.220 5.220 5.230 5.090 5.250 4,844,400 25,001,215 5.1608 4.378 4.378 4.386 4.269 4.403 5,776,713 4.3279 1.95%
2023-11-13 0 5.120 5.120 5.130 5.010 5.170 3,808,000 19,334,208 5.0773 4.294 4.294 4.302 4.201 4.336 4,540,856 4.2578 0.20%
2023-11-10 0 5.110 5.090 5.110 5.090 5.200 3,113,600 15,933,686 5.1174 4.285 4.269 4.285 4.269 4.361 3,712,817 4.2915 -1.35%
2023-11-09 0 5.180 5.180 5.190 5.150 5.270 2,298,000 11,969,600 5.2087 4.344 4.344 4.352 4.319 4.419 2,740,254 4.3681 -0.77%
2023-11-08 0 5.220 5.220 5.240 5.120 5.250 5,138,400 26,788,098 5.2133 4.378 4.378 4.394 4.294 4.403 6,127,294 4.3719 1.16%
2023-11-07 0 5.160 5.160 5.170 5.120 5.270 3,318,800 17,148,676 5.1671 4.327 4.327 4.336 4.294 4.419 3,957,509 4.3332 -2.09%
2023-11-06 0 5.270 5.270 5.280 5.200 5.330 8,413,600 44,259,427 5.2605 4.419 4.419 4.428 4.361 4.470 10,032,811 4.4115 1.74%
2023-11-03 0 5.180 5.170 5.180 4.960 5.220 5,152,800 26,357,771 5.1152 4.344 4.336 4.344 4.159 4.378 6,144,465 4.2897 3.60%
2023-11-02 0 5.000 5.000 5.010 4.900 5.100 11,936,900 59,500,223 4.9846 4.193 4.193 4.201 4.109 4.277 14,234,176 4.1801 2.04%
2023-11-01 0 4.900 4.880 4.900 4.810 4.950 1,048,800 5,112,068 4.8742 4.109 4.092 4.109 4.034 4.151 1,250,643 4.0876 0.82%
2023-10-31 0 4.860 4.840 4.860 4.800 5.010 4,404,740 21,367,391 4.8510 4.076 4.059 4.076 4.025 4.201 5,252,440 4.0681 -1.42%
2023-10-30 0 4.930 4.930 4.940 4.740 4.950 8,239,200 40,187,550 4.8776 4.134 4.134 4.143 3.975 4.151 9,824,848 4.0904 1.44%
2023-10-27 0 4.860 4.850 4.860 4.670 4.890 12,663,200 61,065,846 4.8223 4.076 4.067 4.076 3.916 4.101 15,100,254 4.0440 2.97%
2023-10-26 0 4.720 4.710 4.720 4.650 4.840 6,662,000 31,293,698 4.6973 3.958 3.950 3.958 3.900 4.059 7,944,113 3.9392 -1.67%
2023-10-25 0 4.800 4.800 4.820 4.770 5.080 3,292,000 16,009,427 4.8631 4.025 4.025 4.042 4.000 4.260 3,925,551 4.0783 -0.21%
2023-10-24 0 4.810 4.810 4.820 4.700 4.850 6,343,344 30,377,635 4.7889 4.034 4.034 4.042 3.941 4.067 7,564,131 4.0160 -0.41%
2023-10-20 0 4.830 4.830 4.840 4.740 4.970 5,363,200 25,863,422 4.8224 4.050 4.050 4.059 3.975 4.168 6,395,357 4.0441 -1.63%
2023-10-19 0 4.910 4.900 4.910 4.890 5.020 4,414,800 21,742,287 4.9249 4.118 4.109 4.118 4.101 4.210 5,264,436 4.1300 -1.80%
2023-10-18 0 5.000 4.980 5.000 4.980 5.100 2,752,400 13,792,447 5.0111 4.193 4.176 4.193 4.176 4.277 3,282,104 4.2023 -1.96%
2023-10-17 0 5.100 5.090 5.100 5.020 5.240 5,993,600 30,376,494 5.0682 4.277 4.269 4.277 4.210 4.394 7,147,078 4.2502 0.59%
2023-10-16 0 5.070 5.070 5.080 5.030 5.190 3,723,200 18,932,617 5.0850 4.252 4.252 4.260 4.218 4.352 4,439,736 4.2644 -1.36%
2023-10-13 0 5.140 5.130 5.140 5.140 5.290 4,685,200 24,324,265 5.1917 4.310 4.302 4.310 4.310 4.436 5,586,875 4.3538 -3.38%
2023-10-12 0 5.320 5.310 5.320 5.250 5.340 4,320,000 22,884,009 5.2972 4.461 4.453 4.461 4.403 4.478 5,151,391 4.4423 1.33%
2023-10-11 0 5.250 5.250 5.260 5.130 5.300 10,412,400 54,376,995 5.2223 4.403 4.403 4.411 4.302 4.445 12,416,284 4.3795 3.35%
2023-10-10 0 5.080 5.070 5.080 5.030 5.320 7,656,400 39,115,004 5.1088 4.260 4.252 4.260 4.218 4.461 9,129,887 4.2843 -2.50%
2023-10-09 0 5.210 5.190 5.210 5.140 5.360 4,268,000 22,148,788 5.1895 4.369 4.352 4.369 4.310 4.495 5,089,384 4.3520 -1.70%
2023-10-06 0 5.300 5.300 5.320 5.280 5.440 2,304,400 12,368,608 5.3674 4.445 4.445 4.461 4.428 4.562 2,747,886 4.5011 -1.12%
2023-10-05 0 5.360 5.360 5.370 5.280 5.440 679,200 3,640,898 5.3606 4.495 4.495 4.503 4.428 4.562 809,913 4.4954 1.13%
2023-10-04 0 5.300 5.280 5.300 5.160 5.340 1,841,600 9,733,988 5.2856 4.445 4.428 4.445 4.327 4.478 2,196,019 4.4326 -0.38%
2023-10-03 0 5.320 5.310 5.320 5.210 5.480 4,360,000 23,075,951 5.2926 4.461 4.453 4.461 4.369 4.596 5,199,089 4.4385 -3.27%
2023-09-29 0 5.500 5.500 5.510 5.360 5.540 4,254,000 23,309,538 5.4794 4.612 4.612 4.621 4.495 4.646 5,072,689 4.5951 3.58%
2023-09-28 0 5.310 5.300 5.310 5.230 5.530 7,350,000 39,122,206 5.3227 4.453 4.445 4.453 4.386 4.638 8,764,520 4.4637 -3.28%
2023-09-27 0 5.490 5.470 5.490 5.420 5.610 7,147,600 39,304,136 5.4989 4.604 4.587 4.604 4.545 4.705 8,523,167 4.6114 -0.72%
2023-09-26 0 5.530 5.530 5.550 5.480 5.610 6,033,065 33,475,600 5.5487 4.638 4.638 4.654 4.596 4.705 7,194,138 4.6532 -1.95%
2023-09-25 0 5.640 5.630 5.640 5.630 5.790 3,350,800 19,043,122 5.6832 4.730 4.721 4.730 4.721 4.856 3,995,667 4.7659 -2.25%
2023-09-22 0 5.770 5.770 5.790 5.670 5.830 4,700,400 26,933,530 5.7301 4.839 4.839 4.856 4.755 4.889 5,605,000 4.8053 0.17%
2023-09-21 0 5.760 5.750 5.760 5.510 5.820 11,926,800 68,119,648 5.7115 4.830 4.822 4.830 4.621 4.881 14,222,132 4.7897 2.49%
2023-09-20 0 5.620 5.620 5.630 5.620 5.740 5,227,076 29,647,601 5.6719 4.713 4.713 4.721 4.713 4.814 6,233,035 4.7565 -1.58%
2023-09-19 0 5.710 5.700 5.710 5.540 5.980 6,781,200 38,711,778 5.7087 4.788 4.780 4.788 4.646 5.015 8,086,253 4.7874 -1.89%
2023-09-18 0 5.820 5.810 5.820 5.700 5.920 6,541,200 38,098,674 5.8244 4.881 4.872 4.881 4.780 4.965 7,800,065 4.8844 -0.34%
2023-09-15 0 5.840 5.840 5.860 5.590 5.950 8,016,400 46,498,902 5.8005 4.897 4.897 4.914 4.688 4.990 9,559,169 4.8643 1.39%
2023-09-14 0 5.760 5.740 5.760 5.600 5.830 4,784,400 27,355,148 5.7176 4.830 4.814 4.830 4.696 4.889 5,705,166 4.7948 0.17%
2023-09-13 0 5.750 5.750 5.760 5.650 5.850 4,769,200 27,436,006 5.7527 4.822 4.822 4.830 4.738 4.906 5,687,040 4.8243 -0.35%
2023-09-12 0 5.770 5.760 5.770 5.620 5.890 3,513,600 20,345,761 5.7906 4.839 4.830 4.839 4.713 4.939 4,189,798 4.8560 -1.37%
2023-09-11 0 5.850 5.850 5.860 5.730 5.990 2,236,800 12,986,461 5.8058 4.906 4.906 4.914 4.805 5.023 2,667,276 4.8688 -1.02%
2023-09-07 0 5.910 5.900 5.910 5.890 6.180 5,115,400 30,462,136 5.9550 4.956 4.948 4.956 4.939 5.183 6,099,867 4.9939 -4.37%
2023-09-06 0 6.180 6.180 6.190 5.940 6.210 6,122,000 37,400,658 6.1092 5.183 5.183 5.191 4.981 5.208 7,300,189 5.1232 1.15%
2023-09-05 0 6.110 6.100 6.110 6.050 6.300 3,942,000 24,131,365 6.1216 5.124 5.116 5.124 5.074 5.283 4,700,644 5.1336 -1.77%
2023-09-04 0 6.220 6.210 6.220 5.830 6.280 21,930,120 134,885,548 6.1507 5.216 5.208 5.216 4.889 5.266 26,150,608 5.1580 9.12%
2023-08-31 0 5.700 5.700 5.710 5.660 5.910 2,360,000 13,492,468 5.7171 4.780 4.780 4.788 4.747 4.956 2,814,186 4.7944 -0.70%
2023-08-30 0 5.740 5.730 5.740 5.730 6.060 2,161,600 12,600,444 5.8292 4.814 4.805 4.814 4.805 5.082 2,577,604 4.8884 -2.38%
2023-08-29 0 5.880 5.870 5.880 5.620 5.930 3,111,600 18,127,841 5.8259 4.931 4.923 4.931 4.713 4.973 3,710,433 4.8856 3.16%
2023-08-28 0 5.700 5.680 5.700 5.660 6.020 5,224,000 30,053,649 5.7530 4.780 4.763 4.780 4.747 5.048 6,229,367 4.8245 0.18%
2023-08-25 0 5.690 5.670 5.690 5.460 5.730 6,489,600 36,330,067 5.5982 4.772 4.755 4.772 4.579 4.805 7,738,534 4.6947 -0.18%
2023-08-24 0 5.700 5.690 5.700 5.620 5.860 7,144,800 40,753,945 5.7040 4.780 4.772 4.780 4.713 4.914 8,519,829 4.7834 -0.18%
2023-08-23 0 5.710 5.710 5.720 5.690 5.900 4,240,480 24,593,760 5.7998 4.788 4.788 4.797 4.772 4.948 5,056,567 4.8637 -3.22%
2023-08-22 0 5.900 5.900 5.910 5.860 6.050 5,391,120 31,872,272 5.9120 4.948 4.948 4.956 4.914 5.074 6,428,650 4.9578 -1.01%
2023-08-21 0 5.960 5.950 5.960 5.870 6.060 5,599,765 33,421,268 5.9683 4.998 4.990 4.998 4.923 5.082 6,677,449 5.0051 -0.33%
2023-08-18 0 5.980 5.960 5.980 5.890 6.090 6,297,200 37,786,685 6.0006 5.015 4.998 5.015 4.939 5.107 7,509,107 5.0321 -0.50%
2023-08-17 0 6.010 6.010 6.020 5.740 6.060 4,674,967 27,848,151 5.9569 5.040 5.040 5.048 4.814 5.082 5,574,672 4.9955 0.33%
2023-08-16 0 5.990 5.980 5.990 5.870 6.080 4,772,800 28,589,060 5.9900 5.023 5.015 5.023 4.923 5.099 5,691,333 5.0233 0.17%
2023-08-15 0 5.980 5.960 5.980 5.790 6.100 4,423,200 26,255,962 5.9360 5.015 4.998 5.015 4.856 5.116 5,274,452 4.9780 1.70%
2023-08-14 0 5.880 5.870 5.880 5.700 5.950 7,228,639 42,010,716 5.8117 4.931 4.923 4.931 4.780 4.990 8,619,803 4.8737 -2.65%
2023-08-11 0 6.040 6.040 6.060 5.980 6.480 6,015,600 36,420,344 6.0543 5.065 5.065 5.082 5.015 5.434 7,173,312 5.0772 -4.13%
2023-08-10 0 6.300 6.270 6.300 6.110 6.340 4,199,200 26,278,528 6.2580 5.283 5.258 5.283 5.124 5.317 5,007,343 5.2480 0.16%
2023-08-09 0 6.290 6.280 6.290 6.160 6.400 10,757,100 67,100,106 6.2378 5.275 5.266 5.275 5.166 5.367 12,827,322 5.2310 -0.94%
2023-08-08 0 6.350 6.340 6.350 6.300 6.480 7,003,700 44,522,336 6.3570 5.325 5.317 5.325 5.283 5.434 8,351,574 5.3310 -3.64%
2023-08-07 0 6.590 6.590 6.610 6.420 6.760 3,580,552 23,311,900 6.5107 5.526 5.526 5.543 5.384 5.669 4,269,635 5.4599 -0.75%
2023-08-04 0 6.640 6.630 6.640 6.510 6.950 11,856,316 79,215,901 6.6813 5.568 5.560 5.568 5.459 5.828 14,138,084 5.6030 -1.48%
2023-08-03 0 6.740 6.740 6.750 6.320 6.760 9,566,000 63,126,484 6.5990 5.652 5.652 5.661 5.300 5.669 11,406,993 5.5340 4.50%
2023-08-02 0 6.450 6.440 6.450 6.340 6.650 10,510,800 67,952,268 6.4650 5.409 5.401 5.409 5.317 5.577 12,533,621 5.4216 -1.98%
2023-08-01 0 6.580 6.560 6.580 6.500 6.890 14,285,053 95,118,673 6.6586 5.518 5.501 5.518 5.451 5.778 17,034,235 5.5840 -2.08%
2023-07-31 0 6.720 6.710 6.720 6.710 7.160 20,438,541 140,451,798 6.8719 5.635 5.627 5.635 5.627 6.004 24,371,972 5.7628 2.44%
2023-07-28 0 6.560 6.560 6.570 6.100 6.610 17,574,400 113,347,306 6.4496 5.501 5.501 5.510 5.116 5.543 20,956,622 5.4087 6.15%
2023-07-27 0 6.180 6.170 6.180 5.900 6.290 11,779,200 72,487,796 6.1539 5.183 5.174 5.183 4.948 5.275 14,046,127 5.1607 2.66%
2023-07-26 0 6.020 6.010 6.020 5.920 6.140 5,928,200 35,661,197 6.0155 5.048 5.040 5.048 4.965 5.149 7,069,092 5.0447 0.17%
2023-07-25 0 6.010 6.000 6.010 5.900 6.180 17,392,000 104,144,328 5.9881 5.040 5.032 5.040 4.948 5.183 20,739,119 5.0216 5.81%
2023-07-24 0 5.680 5.670 5.680 5.600 5.770 5,964,800 33,795,304 5.6658 4.763 4.755 4.763 4.696 4.839 7,112,736 4.7514 -1.73%
2023-07-21 0 5.780 5.780 5.790 5.720 5.890 3,567,600 20,639,908 5.7854 4.847 4.847 4.856 4.797 4.939 4,254,191 4.8517 -0.17%
2023-07-20 0 5.790 5.790 5.800 5.680 5.900 7,200,400 41,873,628 5.8155 4.856 4.856 4.864 4.763 4.948 8,586,129 4.8769 1.94%
2023-07-19 0 5.680 5.670 5.680 5.430 5.710 4,502,708 25,174,130 5.5909 4.763 4.755 4.763 4.554 4.788 5,369,262 4.6886 1.79%
2023-07-18 0 5.580 5.570 5.580 5.450 5.630 6,738,400 37,311,022 5.5371 4.679 4.671 4.679 4.570 4.721 8,035,216 4.6434 -2.11%
2023-07-14 0 5.700 5.700 5.710 5.630 5.850 6,598,000 37,545,496 5.6904 4.780 4.780 4.788 4.721 4.906 7,867,796 4.7720 -2.06%
2023-07-13 0 5.820 5.810 5.820 5.600 5.900 10,888,000 63,356,216 5.8189 4.881 4.872 4.881 4.696 4.948 12,983,414 4.8798 4.49%
2023-07-12 0 5.570 5.560 5.570 5.470 5.600 7,847,200 43,437,240 5.5354 4.671 4.663 4.671 4.587 4.696 9,357,407 4.6420 1.27%
2023-07-11 0 5.500 5.470 5.500 5.390 5.520 7,046,200 38,607,600 5.4792 4.612 4.587 4.612 4.520 4.629 8,402,253 4.5949 2.80%
2023-07-10 0 5.350 5.350 5.360 5.320 5.450 8,172,325 43,954,439 5.3784 4.487 4.487 4.495 4.461 4.570 9,745,103 4.5104 1.71%
2023-07-07 0 5.260 5.250 5.260 5.210 5.340 7,055,600 37,139,841 5.2639 4.411 4.403 4.411 4.369 4.478 8,413,462 4.4143 0.96%
2023-07-06 0 5.210 5.210 5.220 5.120 5.310 5,253,200 27,382,418 5.2125 4.369 4.369 4.378 4.294 4.453 6,264,187 4.3713 -2.43%
2023-07-05 0 5.340 5.330 5.350 5.290 5.450 5,084,800 27,358,113 5.3804 4.478 4.470 4.487 4.436 4.570 6,063,378 4.5120 -0.37%
2023-07-04 0 5.360 5.360 5.390 5.220 5.420 7,043,600 37,761,589 5.3611 4.495 4.495 4.520 4.378 4.545 8,399,153 4.4959 2.88%
2023-07-03 0 5.310 5.310 5.320 5.240 5.390 6,286,000 33,490,616 5.3278 4.369 4.369 4.377 4.312 4.435 7,639,624 4.3838 1.53%
2023-06-30 0 5.230 5.230 5.240 5.100 5.300 7,549,600 39,577,942 5.2424 4.303 4.303 4.312 4.196 4.361 9,175,326 4.3135 3.56%
2023-06-29 0 5.050 5.040 5.050 5.030 5.220 2,380,000 12,101,718 5.0848 4.155 4.147 4.155 4.139 4.295 2,892,508 4.1838 -2.51%
2023-06-28 0 5.180 5.170 5.180 5.060 5.260 4,358,400 22,462,044 5.1537 4.262 4.254 4.262 4.163 4.328 5,296,935 4.2406 -0.19%
2023-06-27 0 5.190 5.190 5.200 4.970 5.250 6,999,200 35,885,412 5.1271 4.270 4.270 4.279 4.089 4.320 8,506,404 4.2186 4.43%
2023-06-26 0 4.970 4.970 4.990 4.930 5.090 6,073,600 30,397,982 5.0049 4.089 4.089 4.106 4.056 4.188 7,381,485 4.1181 0.20%
2023-06-23 0 4.960 4.960 4.980 4.880 5.030 3,677,400 18,194,656 4.9477 4.081 4.081 4.098 4.015 4.139 4,469,289 4.0710 -1.20%
2023-06-21 0 5.020 5.020 5.030 4.990 5.200 5,165,000 26,017,922 5.0374 4.131 4.131 4.139 4.106 4.279 6,277,228 4.1448 -2.90%
2023-06-20 0 5.170 5.170 5.180 5.100 5.320 9,007,668 46,372,800 5.1481 4.254 4.254 4.262 4.196 4.377 10,947,374 4.2360 -1.52%
2023-06-19 0 5.250 5.230 5.250 5.160 5.480 7,106,800 37,209,334 5.2357 4.320 4.303 4.320 4.246 4.509 8,637,174 4.3080 -4.20%
2023-06-16 0 5.480 5.480 5.490 5.450 5.610 14,565,800 80,452,588 5.5234 4.509 4.509 4.517 4.484 4.616 17,702,391 4.5447 -0.36%
2023-06-15 0 5.500 5.500 5.510 5.160 5.520 10,994,400 59,256,632 5.3897 4.525 4.525 4.534 4.246 4.542 13,361,928 4.4347 6.80%
2023-06-14 0 5.150 5.150 5.170 5.000 5.250 9,162,000 47,324,789 5.1653 4.237 4.237 4.254 4.114 4.320 11,134,940 4.2501 3.00%
2023-06-13 0 5.000 5.000 5.010 4.980 5.160 12,432,400 62,498,933 5.0271 4.114 4.114 4.122 4.098 4.246 15,109,586 4.1364 0.00%
2023-06-12 0 5.000 4.990 5.000 4.930 5.080 9,641,716 48,158,275 4.9948 4.114 4.106 4.114 4.056 4.180 11,717,957 4.1098 -0.99%
2023-06-09 0 5.050 5.040 5.050 4.980 5.140 13,648,000 68,858,960 5.0454 4.155 4.147 4.155 4.098 4.229 16,586,952 4.1514 1.41%
2023-06-08 0 4.980 4.970 4.980 4.770 5.300 36,738,400 183,819,916 5.0035 4.098 4.089 4.098 3.925 4.361 44,649,625 4.1169 -5.68%
2023-06-07 0 5.280 5.270 5.280 5.140 5.330 9,286,700 48,675,900 5.2415 4.344 4.336 4.344 4.229 4.386 11,286,492 4.3128 1.54%
2023-06-06 0 5.200 5.200 5.210 5.160 5.540 14,037,467 74,459,832 5.3044 4.279 4.279 4.287 4.246 4.558 17,060,287 4.3645 -0.95%
2023-06-05 0 5.250 5.250 5.270 5.150 5.420 10,799,400 56,355,537 5.2184 4.320 4.320 4.336 4.237 4.460 13,124,936 4.2938 -2.05%
2023-06-02 0 5.360 5.340 5.360 5.200 5.420 13,313,000 70,738,084 5.3135 4.410 4.394 4.410 4.279 4.460 16,179,814 4.3720 4.69%
2023-06-01 0 5.120 5.120 5.130 5.000 5.230 9,182,700 47,196,071 5.1397 4.213 4.213 4.221 4.114 4.303 11,160,097 4.2290 -0.19%
2023-05-31 0 5.130 5.130 5.140 4.990 5.220 18,029,939 91,884,936 5.0962 4.221 4.221 4.229 4.106 4.295 21,912,495 4.1933 -0.97%
2023-05-30 0 5.180 5.180 5.210 5.050 5.230 7,643,938 39,238,820 5.1333 4.262 4.262 4.287 4.155 4.303 9,289,979 4.2238 0.97%
2023-05-29 0 5.130 5.130 5.140 5.050 5.220 9,545,400 48,604,245 5.0919 4.221 4.221 4.229 4.155 4.295 11,600,901 4.1897 -1.91%
2023-05-25 0 5.230 5.230 5.240 5.160 5.400 6,967,200 36,450,532 5.2317 4.303 4.303 4.312 4.246 4.443 8,467,513 4.3048 -1.32%
2023-05-24 0 5.300 5.290 5.300 5.280 5.470 8,163,800 43,610,402 5.3419 4.361 4.353 4.361 4.344 4.501 9,921,788 4.3954 -3.64%
2023-05-23 0 5.500 5.500 5.510 5.400 5.570 6,696,400 36,828,150 5.4997 4.525 4.525 4.534 4.443 4.583 8,138,399 4.5252 0.36%
2023-05-22 0 5.480 5.480 5.490 5.340 5.530 11,633,200 63,388,870 5.4490 4.509 4.509 4.517 4.394 4.550 14,138,286 4.4835 2.62%
2023-05-19 0 5.340 5.340 5.360 5.270 5.440 17,402,000 93,081,174 5.3489 4.394 4.394 4.410 4.336 4.476 21,149,336 4.4011 -0.93%
2023-05-18 0 5.390 5.390 5.400 5.220 5.480 20,862,679 111,471,678 5.3431 4.435 4.435 4.443 4.295 4.509 25,355,236 4.3964 0.56%
2023-05-17 0 5.360 5.350 5.360 5.350 5.680 20,454,800 112,306,488 5.4905 4.410 4.402 4.410 4.402 4.674 24,859,524 4.5176 -4.63%
2023-05-16 0 5.620 5.620 5.630 5.600 6.360 19,299,600 110,758,980 5.7389 4.624 4.624 4.632 4.608 5.233 23,455,564 4.7221 -6.49%
2023-05-15 0 6.010 6.000 6.010 5.860 6.100 13,486,445 80,619,418 5.9778 4.945 4.937 4.945 4.822 5.019 16,390,608 4.9186 0.00%
2023-05-12 0 6.010 6.000 6.010 5.950 6.260 11,431,487 68,586,252 5.9998 4.945 4.937 4.945 4.896 5.151 13,893,137 4.9367 -3.06%
2023-05-11 0 6.200 6.190 6.200 6.050 6.200 6,206,400 37,917,352 6.1094 5.101 5.093 5.101 4.978 5.101 7,542,882 5.0269 -0.48%
2023-05-10 0 6.230 6.210 6.230 6.170 6.500 4,225,067 26,354,837 6.2377 5.126 5.110 5.126 5.077 5.348 5,134,890 5.1325 -3.11%
2023-05-09 0 6.430 6.420 6.430 6.370 6.560 5,466,891 35,394,634 6.4744 5.291 5.282 5.291 5.241 5.398 6,644,128 5.3272 1.10%
2023-05-08 0 6.360 6.350 6.360 6.280 6.570 8,947,200 57,147,404 6.3872 5.233 5.225 5.233 5.167 5.406 10,873,885 5.2555 -3.05%
2023-05-05 0 6.560 6.560 6.570 6.430 6.710 7,695,139 50,121,500 6.5134 5.398 5.398 5.406 5.291 5.521 9,352,206 5.3593 -2.09%
2023-05-04 0 6.700 6.690 6.700 6.550 6.760 5,868,072 39,234,257 6.6861 5.513 5.505 5.513 5.389 5.562 7,131,699 5.5014 1.36%
2023-05-03 0 6.610 6.580 6.610 6.350 6.620 3,360,848 21,988,782 6.5426 5.439 5.414 5.439 5.225 5.447 4,084,571 5.3834 0.61%
2023-05-02 0 6.570 6.560 6.570 6.470 6.720 2,390,400 15,659,066 6.5508 5.406 5.398 5.406 5.324 5.529 2,905,147 5.3901 -0.15%
2023-04-28 0 6.580 6.580 6.600 6.560 6.760 2,923,156 19,387,979 6.6326 5.414 5.414 5.431 5.398 5.562 3,552,627 5.4574 -1.50%
2023-04-27 0 6.680 6.670 6.680 6.440 6.720 4,382,800 29,025,277 6.6225 5.496 5.488 5.496 5.299 5.529 5,326,590 5.4491 1.06%
2023-04-26 0 6.610 6.600 6.610 6.330 6.730 7,208,800 47,719,134 6.6196 5.439 5.431 5.439 5.208 5.538 8,761,139 5.4467 2.80%
2023-04-25 0 6.430 6.430 6.440 6.340 6.580 3,722,800 23,892,252 6.4178 5.291 5.291 5.299 5.217 5.414 4,524,466 5.2807 -2.87%
2023-04-24 0 6.620 6.580 6.620 6.410 6.820 7,539,600 49,346,238 6.5449 5.447 5.414 5.447 5.274 5.612 9,163,173 5.3853 0.15%
2023-04-21 0 6.610 6.610 6.620 6.600 6.800 2,809,688 18,775,928 6.6826 5.439 5.439 5.447 5.431 5.595 3,414,725 5.4985 -1.20%
2023-04-20 0 6.690 6.690 6.700 6.640 6.880 4,397,200 29,586,582 6.7285 5.505 5.505 5.513 5.463 5.661 5,344,090 5.5363 -0.89%
2023-04-19 0 6.750 6.750 6.760 6.690 6.930 6,191,156 41,775,148 6.7476 5.554 5.554 5.562 5.505 5.702 7,524,356 5.5520 -2.03%
2023-04-18 0 6.890 6.890 6.900 6.850 7.000 5,619,600 38,742,635 6.8942 5.669 5.669 5.677 5.636 5.760 6,829,721 5.6727 -1.57%
2023-04-17 0 7.000 7.000 7.040 6.830 7.050 7,460,800 51,798,389 6.9427 5.760 5.760 5.793 5.620 5.801 9,067,404 5.7126 0.43%
2023-04-14 0 6.970 6.940 6.970 6.870 7.080 5,314,000 36,990,556 6.9610 5.735 5.710 5.735 5.653 5.826 6,458,314 5.7276 0.14%
2023-04-13 0 6.960 6.940 6.960 6.610 7.000 7,181,400 49,358,300 6.8731 5.727 5.710 5.727 5.439 5.760 8,727,838 5.6553 2.35%
2023-04-12 0 6.800 6.780 6.800 6.770 7.020 5,791,867 39,474,286 6.8155 5.595 5.579 5.595 5.570 5.776 7,039,084 5.6079 -1.88%
2023-04-11 0 6.930 6.930 6.940 6.790 7.090 9,239,386 64,316,356 6.9611 5.702 5.702 5.710 5.587 5.834 11,228,990 5.7277 2.67%
2023-04-06 0 6.750 6.720 6.750 6.520 6.750 11,122,064 74,368,742 6.6866 5.554 5.529 5.554 5.365 5.554 13,517,083 5.5018 2.90%
2023-04-04 0 6.560 6.560 6.570 6.270 6.740 12,394,066 79,477,006 6.4125 5.398 5.398 5.406 5.159 5.546 15,062,997 5.2763 -2.38%
2023-04-03 0 6.720 6.700 6.720 6.470 6.720 8,940,400 59,247,670 6.6270 5.529 5.513 5.529 5.324 5.529 10,865,620 5.4528 3.86%
2023-03-31 0 6.470 6.470 6.480 6.410 6.790 10,623,376 69,203,761 6.5143 5.324 5.324 5.332 5.274 5.587 12,911,007 5.3601 -1.97%
2023-03-30 0 6.600 6.600 6.610 6.420 6.790 10,542,267 69,228,659 6.5668 5.431 5.431 5.439 5.282 5.587 12,812,433 5.4032 -0.60%
2023-03-29 0 6.640 6.630 6.640 6.500 6.830 7,972,690 52,772,522 6.6192 5.463 5.455 5.463 5.348 5.620 9,689,524 5.4463 -0.45%
2023-03-28 0 6.670 6.670 6.680 6.560 6.760 3,838,000 25,590,883 6.6678 5.488 5.488 5.496 5.398 5.562 4,664,473 5.4863 1.37%
2023-03-27 0 6.580 6.570 6.580 6.530 6.930 7,802,400 51,332,608 6.5791 5.414 5.406 5.414 5.373 5.702 9,482,564 5.4134 -2.95%
2023-03-24 0 6.780 6.780 6.790 6.780 7.220 6,710,400 45,975,069 6.8513 5.579 5.579 5.587 5.579 5.941 8,155,414 5.6374 -5.04%
2023-03-23 0 7.140 7.130 7.140 6.920 7.150 10,602,000 74,285,758 7.0068 5.875 5.867 5.875 5.694 5.883 12,885,028 5.7653 0.00%
2023-03-22 0 7.140 7.130 7.140 7.070 7.310 5,020,800 35,928,358 7.1559 5.875 5.867 5.875 5.817 6.015 6,101,976 5.8880 0.28%
2023-03-21 0 7.120 7.100 7.120 6.710 7.120 12,374,323 85,844,387 6.9373 5.858 5.842 5.858 5.521 5.858 15,039,002 5.7081 4.71%
2023-03-20 0 6.800 6.790 6.800 6.710 7.580 12,254,800 83,341,352 6.8007 5.595 5.587 5.595 5.521 6.237 14,893,741 5.5957 -4.90%
2023-03-17 0 7.150 7.140 7.150 7.070 7.350 7,326,640 52,454,262 7.1594 5.883 5.875 5.883 5.817 6.048 8,904,354 5.8909 -0.14%
2023-03-16 0 7.160 7.160 7.180 7.080 7.300 6,786,445 48,661,649 7.1704 5.891 5.891 5.908 5.826 6.007 8,247,834 5.8999 -1.10%
2023-03-15 0 7.240 7.240 7.250 7.080 7.380 9,877,737 71,696,069 7.2583 5.957 5.957 5.965 5.826 6.072 12,004,803 5.9723 4.17%
2023-03-14 0 6.950 6.940 6.950 6.890 7.540 18,243,800 128,244,931 7.0295 5.719 5.710 5.719 5.669 6.204 22,172,409 5.7840 -7.58%
2023-03-13 0 7.520 7.520 7.530 7.410 7.740 12,939,200 97,067,215 7.5018 6.188 6.188 6.196 6.097 6.369 15,725,520 6.1726 0.27%
2023-03-10 0 7.500 7.490 7.500 7.390 7.730 11,820,250 88,422,393 7.4806 6.171 6.163 6.171 6.081 6.360 14,365,616 6.1551 -3.97%
2023-03-09 0 7.810 7.810 7.820 7.750 8.090 6,112,000 48,177,478 7.8824 6.426 6.426 6.434 6.377 6.657 7,428,154 6.4858 -3.70%
2023-03-08 0 8.110 8.100 8.110 8.070 8.310 11,850,401 96,633,405 8.1544 6.673 6.665 6.673 6.640 6.838 14,402,259 6.7096 -2.29%
2023-03-07 0 8.300 8.290 8.300 8.180 8.540 6,945,120 57,760,984 8.3168 6.829 6.821 6.829 6.731 7.027 8,440,678 6.8432 0.61%
2023-03-06 0 8.250 8.240 8.250 8.100 8.560 8,727,636 71,736,381 8.2195 6.788 6.780 6.788 6.665 7.043 10,607,040 6.7631 -3.85%
2023-03-03 0 8.580 8.570 8.580 8.550 8.680 3,962,049 34,083,732 8.6026 7.060 7.052 7.060 7.035 7.142 4,815,234 7.0783 0.47%
2023-03-02 0 8.540 8.520 8.540 8.290 8.590 4,214,325 35,853,289 8.5075 7.027 7.010 7.027 6.821 7.068 5,121,835 7.0001 0.59%
2023-03-01 0 8.490 8.470 8.490 8.020 8.490 8,310,800 69,353,128 8.3449 6.986 6.969 6.986 6.599 6.986 10,100,443 6.8663 5.86%
2023-02-28 0 8.020 8.010 8.020 7.930 8.200 3,996,400 32,161,494 8.0476 6.599 6.591 6.599 6.525 6.747 4,856,982 6.6217 0.25%
2023-02-27 0 8.000 8.000 8.010 7.780 8.210 5,536,400 44,229,248 7.9888 6.583 6.583 6.591 6.402 6.755 6,728,605 6.5733 -1.36%
2023-02-24 0 8.110 8.100 8.110 8.090 8.420 3,965,201 32,510,806 8.1990 6.673 6.665 6.673 6.657 6.928 4,819,065 6.7463 -3.22%
2023-02-23 0 8.380 8.370 8.380 8.330 8.740 7,937,761 67,622,911 8.5191 6.895 6.887 6.895 6.854 7.191 9,647,074 7.0097 -3.46%
2023-02-22 0 8.680 8.650 8.680 8.510 8.760 8,854,290 76,464,930 8.6359 7.142 7.117 7.142 7.002 7.208 10,760,968 7.1058 1.52%
2023-02-21 0 8.550 8.510 8.550 8.420 8.690 5,280,515 45,117,493 8.5441 7.035 7.002 7.035 6.928 7.150 6,417,618 7.0303 -1.27%
2023-02-20 0 8.660 8.650 8.660 7.930 8.700 14,223,695 120,890,290 8.4992 7.126 7.117 7.126 6.525 7.158 17,286,617 6.9933 7.18%
2023-02-17 0 8.080 8.080 8.090 8.000 8.340 5,548,049 44,878,632 8.0891 6.648 6.648 6.657 6.583 6.862 6,742,763 6.6558 -1.22%
2023-02-16 0 8.180 8.180 8.190 8.110 8.510 5,153,061 42,856,694 8.3167 6.731 6.731 6.739 6.673 7.002 6,262,718 6.8431 -2.39%
2023-02-15 0 8.380 8.360 8.380 8.320 8.600 5,218,758 43,982,066 8.4277 6.895 6.879 6.895 6.846 7.076 6,342,562 6.9344 -2.22%
2023-02-14 0 8.570 8.550 8.570 8.420 8.720 4,522,133 38,933,446 8.6095 7.052 7.035 7.052 6.928 7.175 5,495,926 7.0841 0.23%
2023-02-13 0 8.550 8.520 8.550 8.200 8.620 4,464,728 37,731,039 8.4509 7.035 7.010 7.035 6.747 7.093 5,426,160 6.9535 2.40%
2023-02-10 0 8.350 8.350 8.360 8.330 8.750 7,476,408 63,079,968 8.4372 6.871 6.871 6.879 6.854 7.200 9,086,373 6.9423 -2.34%
2023-02-09 0 8.550 8.540 8.550 8.280 8.550 6,230,282 52,433,355 8.4159 7.035 7.027 7.035 6.813 7.035 7,571,907 6.9247 3.14%
2023-02-08 0 8.290 8.290 8.300 8.210 8.550 6,574,810 54,729,846 8.3242 6.821 6.821 6.829 6.755 7.035 7,990,626 6.8493 -1.07%
2023-02-07 0 8.380 8.380 8.390 8.300 8.740 4,500,785 37,997,242 8.4424 6.895 6.895 6.903 6.829 7.191 5,469,981 6.9465 -1.18%
2023-02-06 0 8.480 8.480 8.490 8.350 8.830 7,887,098 66,848,218 8.4756 6.977 6.977 6.986 6.871 7.265 9,585,501 6.9739 -4.83%
2023-02-03 0 8.910 8.890 8.910 8.700 9.120 5,134,378 45,336,103 8.8299 7.331 7.315 7.331 7.158 7.504 6,240,012 7.2654 -1.87%
2023-02-02 0 9.080 9.020 9.080 8.990 9.390 6,444,860 58,802,220 9.1239 7.471 7.422 7.471 7.397 7.726 7,832,692 7.5073 0.89%
2023-02-01 0 9.000 9.000 9.010 8.700 9.090 13,492,519 119,947,291 8.8899 7.405 7.405 7.414 7.158 7.479 16,397,990 7.3148 -0.44%
2023-01-31 0 9.040 9.030 9.040 8.950 9.420 5,440,717 49,508,296 9.0996 7.438 7.430 7.438 7.364 7.751 6,612,318 7.4873 -2.38%
2023-01-30 0 9.260 9.260 9.270 9.210 9.810 7,577,200 70,876,886 9.3540 7.619 7.619 7.627 7.578 8.072 9,208,870 7.6966 -5.32%
2023-01-27 0 9.780 9.780 9.790 9.640 10.18 7,705,305 75,649,498 9.8178 8.047 8.047 8.055 7.932 8.376 9,364,561 8.0783 1.45%
2023-01-26 0 9.640 9.590 9.640 9.160 9.660 5,013,689 47,524,558 9.4790 7.932 7.891 7.932 7.537 7.948 6,093,334 7.7994 5.24%
2023-01-20 0 9.160 9.150 9.160 8.980 9.270 4,441,200 40,577,442 9.1366 7.537 7.529 7.537 7.389 7.627 5,397,565 7.5177 3.04%
2023-01-19 0 8.890 8.880 8.890 8.660 8.900 2,404,944 21,189,605 8.8109 7.315 7.307 7.315 7.126 7.323 2,922,823 7.2497 2.54%
2023-01-18 0 8.670 8.670 8.680 8.570 8.860 3,038,000 26,353,832 8.6747 7.134 7.134 7.142 7.052 7.290 3,692,201 7.1377 -0.23%
2023-01-17 0 8.690 8.680 8.690 8.570 8.990 2,273,644 19,676,377 8.6541 7.150 7.142 7.150 7.052 7.397 2,763,249 7.1207 -1.70%
2023-01-16 0 8.840 8.830 8.840 8.760 9.140 3,421,386 30,423,310 8.8921 7.274 7.265 7.274 7.208 7.521 4,158,145 7.3166 -1.45%
2023-01-13 0 8.970 8.940 8.970 8.520 9.120 9,421,190 84,397,216 8.9582 7.381 7.356 7.381 7.010 7.504 11,449,943 7.3710 3.58%
2023-01-12 0 8.660 8.640 8.660 8.580 8.920 2,782,799 24,122,078 8.6683 7.126 7.109 7.126 7.060 7.340 3,382,045 7.1324 -0.12%
2023-01-11 0 8.670 8.650 8.670 8.600 9.050 7,144,702 63,087,105 8.8299 7.134 7.117 7.134 7.076 7.446 8,683,238 7.2654 -0.57%
2023-01-10 0 8.720 8.720 8.740 8.550 8.940 6,063,799 52,940,520 8.7306 7.175 7.175 7.191 7.035 7.356 7,369,574 7.1837 -1.47%
2023-01-09 0 8.850 8.800 8.850 8.690 9.320 10,166,375 91,216,636 8.9724 7.282 7.241 7.282 7.150 7.669 12,355,596 7.3826 4.00%
2023-01-06 0 8.510 8.510 8.520 8.340 8.870 14,897,200 129,015,421 8.6604 7.002 7.002 7.010 6.862 7.298 18,105,154 7.1259 2.04%
2023-01-05 0 8.340 8.310 8.340 8.110 8.400 6,085,199 50,617,637 8.3182 6.862 6.838 6.862 6.673 6.912 7,395,582 6.8443 1.71%
2023-01-04 0 8.200 8.170 8.200 7.860 8.330 7,366,114 59,880,889 8.1292 6.747 6.722 6.747 6.467 6.854 8,952,329 6.6889 4.73%
2023-01-03 0 7.830 7.820 7.830 7.460 7.860 3,247,201 24,993,255 7.6969 6.443 6.434 6.443 6.138 6.467 3,946,451 6.3331 0.77%
2022-12-30 0 7.770 7.770 7.800 7.510 7.840 2,895,441 22,324,375 7.7102 6.393 6.393 6.418 6.179 6.451 3,518,944 6.3441 1.97%
2022-12-29 0 7.620 7.620 7.630 7.440 7.740 3,257,600 24,722,046 7.5890 6.270 6.270 6.278 6.122 6.369 3,959,090 6.2444 -1.93%
2022-12-28 0 7.770 7.750 7.770 7.600 7.960 9,236,400 71,306,866 7.7202 6.393 6.377 6.393 6.253 6.550 11,225,361 6.3523 -1.52%
2022-12-23 0 7.890 7.880 7.890 7.730 7.960 2,341,356 18,432,049 7.8724 6.492 6.484 6.492 6.360 6.550 2,845,542 6.4775 -0.25%
2022-12-22 0 7.910 7.880 7.910 7.680 7.980 4,559,223 36,013,395 7.8990 6.508 6.484 6.508 6.319 6.566 5,541,003 6.4994 3.67%
2022-12-21 0 7.630 7.630 7.640 7.310 7.680 5,665,750 43,016,666 7.5924 6.278 6.278 6.286 6.015 6.319 6,885,809 6.2471 3.25%
2022-12-20 0 7.390 7.380 7.390 7.250 7.580 5,401,015 39,818,216 7.3724 6.081 6.072 6.081 5.965 6.237 6,564,066 6.0661 -2.64%
2022-12-19 0 7.590 7.580 7.590 7.560 8.040 5,799,281 44,586,560 7.6883 6.245 6.237 6.245 6.220 6.615 7,048,095 6.3260 -4.17%
2022-12-16 0 7.920 7.900 7.920 7.500 7.970 7,160,400 56,123,228 7.8380 6.517 6.500 6.517 6.171 6.558 8,702,316 6.4492 3.39%
2022-12-15 0 7.660 7.650 7.660 7.560 7.890 3,461,200 26,544,220 7.6691 6.303 6.295 6.303 6.220 6.492 4,206,533 6.3102 -2.05%
2022-12-14 0 7.820 7.810 7.820 7.690 7.880 7,575,400 58,903,689 7.7757 6.434 6.426 6.434 6.327 6.484 9,206,682 6.3979 0.26%
2022-12-13 0 7.800 7.790 7.800 7.750 8.080 13,345,835 105,816,414 7.9288 6.418 6.410 6.418 6.377 6.648 16,219,719 6.5239 -1.27%
2022-12-12 0 7.900 7.890 7.900 7.800 8.330 12,184,800 96,505,944 7.9202 6.500 6.492 6.500 6.418 6.854 14,808,668 6.5169 -5.28%
2022-12-09 0 8.340 8.340 8.350 7.770 8.500 19,958,800 164,918,181 8.2629 6.862 6.862 6.871 6.393 6.994 24,256,716 6.7989 9.45%
2022-12-08 0 7.620 7.620 7.630 7.460 7.750 9,830,694 74,756,266 7.6044 6.270 6.270 6.278 6.138 6.377 11,947,630 6.2570 1.60%
2022-12-07 0 7.500 7.500 7.510 7.460 8.190 12,661,260 98,917,998 7.8127 6.171 6.171 6.179 6.138 6.739 15,387,728 6.4284 -3.85%
2022-12-06 0 7.800 7.800 7.810 7.660 8.070 13,607,659 107,004,120 7.8635 6.418 6.418 6.426 6.303 6.640 16,537,924 6.4702 -1.76%
2022-12-05 0 7.940 7.930 7.940 7.530 8.170 28,242,285 224,500,646 7.9491 6.533 6.525 6.533 6.196 6.722 34,323,962 6.5406 7.15%
2022-12-02 0 7.410 7.410 7.430 7.330 7.700 13,593,310 101,834,184 7.4915 6.097 6.097 6.114 6.031 6.336 16,520,485 6.1641 -2.50%
2022-12-01 0 7.600 7.590 7.600 7.260 7.880 22,701,000 173,016,211 7.6215 6.253 6.245 6.253 5.974 6.484 27,589,420 6.2711 6.89%
2022-11-30 0 7.110 7.100 7.110 6.690 7.150 15,145,010 106,058,970 7.0029 5.850 5.842 5.850 5.505 5.883 18,406,327 5.7621 4.71%
2022-11-29 0 6.790 6.770 6.790 6.570 6.840 15,672,180 105,551,450 6.7350 5.587 5.570 5.587 5.406 5.628 19,047,018 5.5416 5.60%
2022-11-28 0 6.430 6.410 6.430 6.200 6.580 8,298,000 52,816,540 6.3650 5.291 5.274 5.291 5.101 5.414 10,084,886 5.2372 -0.77%
2022-11-25 0 6.780 6.760 6.780 6.590 6.910 10,412,000 70,812,300 6.8010 5.332 5.316 5.332 5.182 5.434 13,239,953 5.3484 1.19%
2022-11-24 0 6.700 6.660 6.700 6.510 6.750 6,321,313 42,136,625 6.6658 5.269 5.237 5.269 5.120 5.308 8,038,214 5.2420 4.69%
2022-11-23 0 6.400 6.390 6.420 6.120 6.530 7,117,600 45,184,238 6.3482 5.033 5.025 5.049 4.813 5.135 9,050,777 4.9923 1.75%
2022-11-22 0 6.290 6.290 6.310 6.130 6.650 19,291,600 122,278,920 6.3385 4.947 4.947 4.962 4.821 5.230 24,531,297 4.9846 -0.94%
2022-11-21 0 6.350 6.350 6.370 6.090 6.510 8,255,058 52,359,654 6.3427 4.994 4.994 5.009 4.789 5.120 10,497,174 4.9880 -4.22%
2022-11-18 0 6.630 6.610 6.630 6.540 7.000 8,747,538 58,365,486 6.6722 5.214 5.198 5.214 5.143 5.505 11,123,414 5.2471 -3.07%
2022-11-17 0 6.840 6.830 6.840 6.540 6.910 11,990,400 80,701,576 6.7305 5.379 5.371 5.379 5.143 5.434 15,247,054 5.2929 -0.15%
2022-11-16 0 6.850 6.850 6.860 6.770 7.440 34,128,416 241,860,744 7.0868 5.387 5.387 5.395 5.324 5.851 43,397,869 5.5731 -0.44%
2022-11-15 0 6.880 6.850 6.880 6.050 7.150 31,663,050 211,924,013 6.6931 5.410 5.387 5.410 4.758 5.623 40,262,896 5.2635 11.15%
2022-11-14 0 6.190 6.170 6.190 6.060 6.770 25,196,616 158,593,296 6.2942 4.868 4.852 4.868 4.766 5.324 32,040,146 4.9498 4.03%
2022-11-11 0 5.950 5.940 5.950 5.510 6.030 19,219,186 110,663,219 5.7580 4.679 4.671 4.679 4.333 4.742 24,439,215 4.5281 13.55%
2022-11-10 0 5.240 5.220 5.240 5.180 5.410 5,346,000 27,978,102 5.2335 4.121 4.105 4.121 4.074 4.254 6,798,001 4.1156 -2.24%
2022-11-09 0 5.360 5.360 5.380 5.300 5.550 4,262,000 22,980,114 5.3919 4.215 4.215 4.231 4.168 4.365 5,419,581 4.2402 -1.83%
2022-11-08 0 5.460 5.440 5.460 5.350 5.590 2,991,274 16,372,566 5.4734 4.294 4.278 4.294 4.207 4.396 3,803,719 4.3044 -1.80%
2022-11-07 0 5.560 5.540 5.560 5.240 5.600 9,395,485 51,508,067 5.4822 4.372 4.357 4.372 4.121 4.404 11,947,347 4.3113 6.11%
2022-11-04 0 5.240 5.240 5.250 4.930 5.310 13,316,800 68,742,668 5.1621 4.121 4.121 4.129 3.877 4.176 16,933,711 4.0595 4.38%
2022-11-03 0 5.020 5.020 5.030 4.860 5.060 8,067,968 40,213,003 4.9843 3.948 3.948 3.956 3.822 3.979 10,259,269 3.9197 0.80%
2022-11-02 0 4.980 4.950 4.980 4.530 5.100 4,392,553 21,423,713 4.8773 3.916 3.893 3.916 3.562 4.011 5,585,593 3.8355 4.62%
2022-11-01 0 4.760 4.750 4.760 4.330 4.800 8,495,845 39,524,081 4.6522 3.743 3.735 3.743 3.405 3.775 10,803,360 3.6585 8.68%
2022-10-31 0 4.380 4.370 4.380 4.350 4.540 5,691,600 25,229,264 4.4327 3.444 3.437 3.444 3.421 3.570 7,237,468 3.4859 -1.79%
2022-10-28 0 4.460 4.460 4.480 4.450 4.870 4,189,600 19,271,810 4.5999 3.507 3.507 3.523 3.500 3.830 5,327,517 3.6174 -8.23%
2022-10-27 0 4.860 4.850 4.860 4.770 5.090 7,370,102 36,179,078 4.9089 3.822 3.814 3.822 3.751 4.003 9,371,859 3.8604 3.62%
2022-10-26 0 4.690 4.690 4.700 4.550 4.860 10,101,502 47,438,793 4.6962 3.688 3.688 3.696 3.578 3.822 12,845,122 3.6931 2.40%
2022-10-25 0 4.580 4.580 4.590 4.470 4.750 8,597,600 39,425,916 4.5857 3.602 3.602 3.610 3.515 3.735 10,932,752 3.6062 -3.78%
2022-10-24 0 4.760 4.750 4.760 4.670 5.100 10,026,205 48,138,236 4.8012 3.743 3.735 3.743 3.673 4.011 12,749,374 3.7757 -4.61%
2022-10-21 0 4.990 4.990 5.000 4.980 5.150 2,154,000 10,863,236 5.0433 3.924 3.924 3.932 3.916 4.050 2,739,037 3.9661 -1.58%
2022-10-20 0 5.070 5.070 5.080 4.900 5.180 4,278,800 21,565,108 5.0400 3.987 3.987 3.995 3.853 4.074 5,440,944 3.9635 -0.78%
2022-10-19 0 5.110 5.080 5.110 5.070 5.360 3,257,600 16,807,694 5.1595 4.019 3.995 4.019 3.987 4.215 4,142,381 4.0575 -3.22%
2022-10-18 0 5.280 5.260 5.280 5.000 5.300 2,536,325 13,036,725 5.1400 4.152 4.137 4.152 3.932 4.168 3,225,204 4.0421 4.97%
2022-10-17 0 5.030 5.020 5.030 4.960 5.120 6,260,678 31,495,730 5.0307 3.956 3.948 3.956 3.901 4.026 7,961,110 3.9562 -2.71%
2022-10-14 0 5.170 5.170 5.200 5.160 5.420 7,300,400 38,513,334 5.2755 4.066 4.066 4.089 4.058 4.262 9,283,226 4.1487 -0.19%
2022-10-13 0 5.180 5.180 5.190 5.090 5.330 7,072,800 36,900,882 5.2173 4.074 4.074 4.081 4.003 4.192 8,993,809 4.1029 -0.38%
2022-10-12 0 5.200 5.200 5.210 4.750 5.230 10,616,000 53,108,760 5.0027 4.089 4.089 4.097 3.735 4.113 13,499,360 3.9342 4.00%
2022-10-11 0 5.000 5.000 5.010 4.700 5.030 10,389,800 51,527,702 4.9595 3.932 3.932 3.940 3.696 3.956 13,211,723 3.9002 2.46%
2022-10-10 0 4.880 4.870 4.880 4.730 5.180 7,424,000 36,183,128 4.8738 3.838 3.830 3.838 3.720 4.074 9,440,396 3.8328 -5.06%
2022-10-07 0 5.140 5.130 5.140 5.140 5.330 1,286,217 6,673,375 5.1884 4.042 4.034 4.042 4.042 4.192 1,635,560 4.0802 -3.56%
2022-10-06 0 5.330 5.330 5.340 5.260 5.430 2,250,900 12,043,053 5.3503 4.192 4.192 4.199 4.137 4.270 2,862,256 4.2075 0.76%
2022-10-05 0 5.290 5.290 5.300 5.090 5.350 4,411,304 23,084,141 5.2330 4.160 4.160 4.168 4.003 4.207 5,609,437 4.1152 6.44%
2022-10-03 0 4.970 4.970 4.980 4.810 5.100 1,956,583 9,708,227 4.9618 3.908 3.908 3.916 3.783 4.011 2,488,001 3.9020 -0.60%
2022-09-30 0 5.000 5.000 5.010 4.860 5.090 3,875,227 19,355,528 4.9947 3.932 3.932 3.940 3.822 4.003 4,927,758 3.9279 -0.40%
2022-09-29 0 5.020 5.010 5.020 5.000 5.510 3,196,887 16,356,852 5.1165 3.948 3.940 3.948 3.932 4.333 4,065,178 4.0236 -5.10%
2022-09-28 0 5.290 5.280 5.290 5.260 5.450 4,412,400 23,593,546 5.3471 4.160 4.152 4.160 4.137 4.286 5,610,830 4.2050 -3.11%
2022-09-27 0 5.460 5.460 5.470 5.130 5.530 6,321,200 33,720,955 5.3346 4.294 4.294 4.302 4.034 4.349 8,038,070 4.1952 4.20%
2022-09-26 0 5.240 5.230 5.240 5.170 5.370 2,409,200 12,661,381 5.2554 4.121 4.113 4.121 4.066 4.223 3,063,551 4.1329 0.77%
2022-09-23 0 5.200 5.200 5.210 5.200 5.440 4,648,338 24,622,799 5.2971 4.089 4.089 4.097 4.089 4.278 5,910,850 4.1657 -2.99%
2022-09-22 0 5.360 5.350 5.360 5.210 5.440 8,146,000 43,180,782 5.3009 4.215 4.207 4.215 4.097 4.278 10,358,495 4.1686 -1.65%
2022-09-21 0 5.450 5.420 5.450 5.410 5.580 6,076,400 33,332,504 5.4856 4.286 4.262 4.286 4.254 4.388 7,726,781 4.3139 -3.88%
2022-09-20 0 5.670 5.630 5.670 5.560 5.750 2,656,000 15,042,946 5.6638 4.459 4.427 4.459 4.372 4.522 3,377,383 4.4540 1.80%
2022-09-19 0 5.570 5.530 5.570 5.430 5.700 5,747,125 31,788,208 5.5311 4.380 4.349 4.380 4.270 4.483 7,308,074 4.3497 -1.59%
2022-09-16 0 5.660 5.650 5.660 5.570 6.000 17,569,944 100,385,514 5.7135 4.451 4.443 4.451 4.380 4.718 22,342,031 4.4931 -5.35%
2022-09-15 0 5.980 5.980 5.990 5.830 6.160 8,615,600 51,799,311 6.0123 4.703 4.703 4.711 4.585 4.844 10,955,641 4.7281 0.67%
2022-09-14 0 5.940 5.940 5.950 5.780 5.980 5,219,322 30,665,834 5.8754 4.671 4.671 4.679 4.545 4.703 6,636,917 4.6205 -2.62%
2022-09-13 0 6.100 6.080 6.100 5.870 6.170 7,609,036 46,280,441 6.0823 4.797 4.781 4.797 4.616 4.852 9,675,689 4.7832 4.27%
2022-09-09 0 5.850 5.840 5.850 5.610 5.900 4,626,648 26,914,316 5.8172 4.600 4.593 4.600 4.412 4.640 5,883,269 4.5747 4.46%
2022-09-08 0 5.600 5.600 5.610 5.520 5.650 3,349,624 18,721,986 5.5893 4.404 4.404 4.412 4.341 4.443 4,259,399 4.3955 -0.88%
2022-09-07 0 5.650 5.650 5.680 5.620 5.790 2,583,200 14,720,890 5.6987 4.443 4.443 4.467 4.420 4.553 3,284,810 4.4815 -1.05%
2022-09-06 0 5.710 5.690 5.710 5.540 5.770 3,508,610 19,840,211 5.6547 4.490 4.475 4.490 4.357 4.538 4,461,566 4.4469 -0.17%
2022-09-05 0 5.720 5.720 5.730 5.680 5.950 5,111,924 29,345,662 5.7406 4.498 4.498 4.506 4.467 4.679 6,500,349 4.5145 -3.87%
2022-09-02 0 5.950 5.920 5.950 5.850 6.030 4,440,000 26,299,711 5.9234 4.679 4.656 4.679 4.600 4.742 5,645,927 4.6582 -1.33%
2022-09-01 0 6.030 6.030 6.060 6.020 6.280 6,084,776 37,190,910 6.1121 4.742 4.742 4.766 4.734 4.939 7,737,432 4.8066 -3.05%
2022-08-31 0 6.220 6.210 6.220 6.020 6.250 7,591,200 46,810,896 6.1665 4.891 4.884 4.891 4.734 4.915 9,653,009 4.8494 2.30%
2022-08-30 0 6.080 6.080 6.090 6.040 6.170 2,458,800 14,949,106 6.0798 4.781 4.781 4.789 4.750 4.852 3,126,623 4.7812 -2.09%
2022-08-29 0 6.210 6.200 6.210 6.070 6.280 4,595,008 28,242,490 6.1463 4.884 4.876 4.884 4.773 4.939 5,843,036 4.8335 -2.97%
2022-08-26 0 6.400 6.380 6.400 6.290 6.480 4,944,000 31,529,390 6.3773 5.033 5.017 5.033 4.947 5.096 6,286,816 5.0152 1.43%
2022-08-25 0 6.310 6.300 6.310 6.080 6.310 4,684,400 29,078,003 6.2074 4.962 4.954 4.962 4.781 4.962 5,956,707 4.8816 5.34%
2022-08-24 0 5.990 5.980 6.000 5.960 6.160 4,351,600 26,271,816 6.0373 4.711 4.703 4.718 4.687 4.844 5,533,517 4.7478 -2.60%
2022-08-23 0 6.150 6.140 6.150 6.080 6.290 3,809,600 23,379,740 6.1371 4.836 4.829 4.836 4.781 4.947 4,844,307 4.8262 -2.23%
2022-08-22 0 6.290 6.260 6.290 6.030 6.320 6,074,000 37,833,365 6.2287 4.947 4.923 4.947 4.742 4.970 7,723,729 4.8983 2.11%
2022-08-19 0 6.160 6.160 6.180 6.020 6.200 2,756,400 16,919,078 6.1381 4.844 4.844 4.860 4.734 4.876 3,505,052 4.8271 0.16%
2022-08-18 0 6.150 6.150 6.160 6.050 6.230 2,601,600 15,910,492 6.1157 4.836 4.836 4.844 4.758 4.899 3,308,208 4.8094 -0.81%
2022-08-17 0 6.200 6.180 6.200 6.000 6.280 5,081,600 31,475,528 6.1940 4.876 4.860 4.876 4.718 4.939 6,461,789 4.8710 1.81%
2022-08-16 0 6.090 6.080 6.090 5.950 6.240 8,386,000 51,287,632 6.1159 4.789 4.781 4.789 4.679 4.907 10,663,681 4.8096 0.83%
2022-08-15 0 6.040 6.030 6.040 6.020 6.190 2,983,200 18,135,828 6.0793 4.750 4.742 4.750 4.734 4.868 3,793,452 4.7808 -1.31%
2022-08-12 0 6.120 6.110 6.120 5.890 6.170 6,630,300 40,202,314 6.0634 4.813 4.805 4.813 4.632 4.852 8,431,123 4.7683 2.00%
2022-08-11 0 6.000 5.980 6.000 5.920 6.070 7,142,950 42,709,032 5.9792 4.718 4.703 4.718 4.656 4.773 9,083,012 4.7021 1.87%
2022-08-10 0 5.890 5.870 5.890 5.760 6.080 10,072,800 58,896,212 5.8471 4.632 4.616 4.632 4.530 4.781 12,808,624 4.5982 -2.32%
2022-08-09 0 6.030 6.010 6.030 5.910 6.230 10,919,600 65,647,511 6.0119 4.742 4.726 4.742 4.648 4.899 13,885,419 4.7278 -2.58%
2022-08-08 0 6.190 6.190 6.200 6.170 6.400 8,463,600 52,901,586 6.2505 4.868 4.868 4.876 4.852 5.033 10,762,357 4.9154 0.16%
2022-08-05 0 6.180 6.160 6.180 5.790 6.200 16,983,111 102,875,590 6.0575 4.860 4.844 4.860 4.553 4.876 21,595,811 4.7637 6.00%
2022-08-04 0 5.830 5.830 5.840 5.780 6.250 16,162,741 96,387,762 5.9636 4.585 4.585 4.593 4.545 4.915 20,552,624 4.6898 -2.18%
2022-08-03 0 5.960 5.930 5.960 5.880 6.210 9,250,069 55,215,602 5.9692 4.687 4.663 4.687 4.624 4.884 11,762,435 4.6942 -2.93%
2022-08-02 0 6.140 6.130 6.140 5.800 6.150 19,035,000 114,425,358 6.0113 4.829 4.821 4.829 4.561 4.836 24,205,003 4.7273 2.16%
2022-08-01 0 6.010 6.010 6.020 5.930 6.160 8,476,400 51,183,254 6.0383 4.726 4.726 4.734 4.663 4.844 10,778,634 4.7486 -2.28%
2022-07-29 0 6.150 6.140 6.150 6.060 6.420 14,673,200 90,066,394 6.1382 4.836 4.829 4.836 4.766 5.049 18,658,516 4.8271 -3.76%
2022-07-28 0 6.390 6.380 6.390 5.800 6.940 44,381,042 278,162,725 6.2676 5.025 5.017 5.025 4.561 5.458 56,435,160 4.9289 -7.93%
2022-07-27 0 6.940 6.920 6.940 6.900 7.370 9,815,600 68,691,602 6.9982 5.458 5.442 5.458 5.426 5.796 12,481,567 5.5034 -5.83%
2022-07-26 0 7.370 7.360 7.370 7.130 7.420 7,009,200 51,371,692 7.3292 5.796 5.788 5.796 5.607 5.835 8,912,935 5.7637 1.66%
2022-07-25 0 7.250 7.220 7.250 6.900 7.300 9,826,800 70,666,792 7.1912 5.701 5.678 5.701 5.426 5.741 12,495,809 5.6552 2.98%
2022-07-22 0 7.040 7.010 7.040 6.950 7.240 11,261,116 79,324,180 7.0441 5.536 5.513 5.536 5.466 5.694 14,319,693 5.5395 1.00%
2022-07-21 0 6.970 6.940 6.970 6.890 7.120 8,062,800 56,324,754 6.9858 5.481 5.458 5.481 5.418 5.599 10,252,698 5.4937 -0.43%
2022-07-20 0 7.000 6.990 7.000 6.880 7.140 14,713,407 103,553,899 7.0381 5.505 5.497 5.505 5.410 5.615 18,709,644 5.5348 4.01%
2022-07-19 0 6.730 6.690 6.730 6.460 6.830 14,622,000 97,261,424 6.6517 5.293 5.261 5.293 5.080 5.371 18,593,410 5.2310 0.90%
2022-07-18 0 6.670 6.660 6.670 6.360 6.800 21,104,000 139,931,036 6.6305 5.245 5.237 5.245 5.002 5.348 26,835,954 5.2143 1.21%
2022-07-15 0 6.590 6.580 6.590 6.590 6.920 7,404,800 49,745,674 6.7180 5.182 5.175 5.182 5.182 5.442 9,415,982 5.2831 -5.04%
2022-07-14 0 6.940 6.920 6.940 6.860 7.160 11,038,000 76,847,232 6.9621 5.458 5.442 5.458 5.395 5.631 14,035,977 5.4750 -1.98%
2022-07-13 0 7.080 7.080 7.090 7.020 7.250 9,648,800 68,322,684 7.0810 5.568 5.568 5.576 5.521 5.701 12,269,463 5.5685 -1.12%
2022-07-12 0 7.160 7.160 7.170 7.020 7.410 7,252,600 51,765,363 7.1375 5.631 5.631 5.639 5.521 5.827 9,222,443 5.6130 -2.19%
2022-07-11 0 7.320 7.320 7.330 7.230 7.670 10,064,800 74,146,210 7.3669 5.757 5.757 5.764 5.686 6.032 12,798,451 5.7934 -5.55%
2022-07-08 0 7.750 7.710 7.750 7.580 7.870 4,268,800 32,857,688 7.6972 6.095 6.063 6.095 5.961 6.189 5,428,228 6.0531 1.04%
2022-07-07 0 7.670 7.640 7.670 7.400 7.760 5,492,800 41,646,718 7.5821 6.032 6.008 6.032 5.819 6.103 6,984,673 5.9626 -0.13%
2022-07-06 0 7.680 7.670 7.680 7.400 7.770 9,057,654 68,958,501 7.6133 6.040 6.032 6.040 5.819 6.110 11,517,759 5.9871 0.92%
2022-07-05 0 7.610 7.600 7.610 7.490 8.200 14,303,047 110,216,127 7.7058 5.985 5.977 5.985 5.890 6.449 18,187,828 6.0599 -4.28%
2022-07-04 0 8.120 8.120 8.130 8.050 8.500 14,380,670 118,040,615 8.2083 6.252 6.252 6.260 6.198 6.545 18,677,566 6.3199 -4.25%
2022-06-30 0 8.480 8.480 8.520 8.230 8.590 9,874,690 83,447,544 8.4506 6.529 6.529 6.560 6.337 6.614 12,825,215 6.5065 1.80%
2022-06-29 0 8.330 8.300 8.330 8.050 8.590 12,369,500 102,151,685 8.2584 6.414 6.391 6.414 6.198 6.614 16,065,465 6.3585 -2.80%
2022-06-28 0 8.570 8.540 8.570 8.190 8.670 10,563,600 89,264,916 8.4502 6.598 6.575 6.598 6.306 6.675 13,719,969 6.5062 1.30%
2022-06-27 0 8.460 8.450 8.460 8.050 8.520 9,947,718 83,414,588 8.3853 6.514 6.506 6.514 6.198 6.560 12,920,063 6.4562 3.80%
2022-06-24 0 8.150 8.130 8.150 7.370 8.150 20,929,400 165,181,034 7.8923 6.275 6.260 6.275 5.674 6.275 27,183,035 6.0766 10.58%
2022-06-23 0 7.370 7.370 7.380 7.300 7.660 11,534,800 85,639,286 7.4244 5.674 5.674 5.682 5.621 5.898 14,981,360 5.7164 -1.60%
2022-06-22 0 7.490 7.490 7.500 7.430 8.060 10,706,697 82,744,452 7.7283 5.767 5.767 5.775 5.721 6.206 13,905,822 5.9503 -5.43%
2022-06-21 0 7.920 7.900 7.920 7.680 8.010 14,088,800 111,185,711 7.8918 6.098 6.083 6.098 5.913 6.167 18,298,487 6.0762 0.51%
2022-06-20 0 7.880 7.870 7.880 7.170 7.930 19,314,207 148,918,022 7.7103 6.067 6.059 6.067 5.520 6.106 25,085,228 5.9365 10.36%
2022-06-17 0 7.140 7.140 7.150 7.030 7.340 9,672,279 69,201,967 7.1547 5.497 5.497 5.505 5.413 5.651 12,562,324 5.5087 -1.24%
2022-06-16 0 7.230 7.230 7.250 7.160 7.720 9,731,840 71,828,164 7.3807 5.567 5.567 5.582 5.513 5.944 12,639,681 5.6828 -5.12%
2022-06-15 0 7.620 7.620 7.630 7.240 7.890 14,891,530 113,988,167 7.6546 5.867 5.867 5.875 5.574 6.075 19,341,070 5.8936 6.57%
2022-06-14 0 7.150 7.140 7.150 6.970 7.260 12,743,701 90,140,925 7.0734 5.505 5.497 5.505 5.367 5.590 16,551,476 5.4461 -1.52%
2022-06-13 0 7.260 7.250 7.260 7.210 7.530 8,071,140 59,116,860 7.3245 5.590 5.582 5.590 5.551 5.798 10,482,770 5.6394 -4.60%
2022-06-10 0 7.610 7.610 7.620 7.380 7.780 9,856,400 75,301,738 7.6399 5.859 5.859 5.867 5.682 5.990 12,801,460 5.8823 -0.13%
2022-06-09 0 7.620 7.620 7.630 7.540 8.160 9,836,000 75,754,681 7.7018 5.867 5.867 5.875 5.805 6.283 12,774,964 5.9299 -4.99%
2022-06-08 0 8.020 8.010 8.020 7.850 8.120 6,309,200 50,450,988 7.9964 6.175 6.167 6.175 6.044 6.252 8,194,368 6.1568 0.88%
2022-06-07 0 7.950 7.930 7.950 7.680 8.050 6,280,000 49,801,761 7.9302 6.121 6.106 6.121 5.913 6.198 8,156,443 6.1058 -0.25%
2022-06-06 0 7.970 7.960 7.970 7.410 7.970 6,563,989 50,980,626 7.7667 6.136 6.129 6.136 5.705 6.136 8,525,287 5.9799 6.41%
2022-06-02 0 7.490 7.470 7.490 7.360 7.590 3,875,800 28,878,652 7.4510 5.767 5.751 5.767 5.667 5.844 5,033,876 5.7369 -3.23%
2022-06-01 0 7.740 7.710 7.740 7.590 7.880 4,564,600 35,198,815 7.7113 5.959 5.936 5.959 5.844 6.067 5,928,487 5.9372 -0.77%
2022-05-31 0 7.800 7.780 7.800 7.250 7.820 12,398,799 95,372,940 7.6921 6.006 5.990 6.006 5.582 6.021 16,103,519 5.9225 6.56%
2022-05-30 0 7.320 7.300 7.320 7.000 7.350 3,909,200 28,208,556 7.2159 5.636 5.621 5.636 5.390 5.659 5,077,256 5.5559 4.57%
2022-05-27 0 7.000 6.990 7.000 6.970 7.290 6,466,290 45,788,664 7.0811 5.390 5.382 5.390 5.367 5.613 8,398,396 5.4521 -1.55%
2022-05-26 0 7.110 7.090 7.110 6.900 7.320 5,593,601 39,456,650 7.0539 5.474 5.459 5.474 5.313 5.636 7,264,950 5.4311 -1.52%
2022-05-25 0 7.220 7.210 7.220 6.760 7.290 11,930,311 85,176,566 7.1395 5.559 5.551 5.559 5.205 5.613 15,495,048 5.4970 5.40%
2022-05-24 0 6.850 6.840 6.850 6.770 7.600 15,023,200 104,590,533 6.9619 5.274 5.266 5.274 5.213 5.852 19,512,082 5.3603 -7.56%
2022-05-23 0 7.410 7.410 7.420 7.390 7.800 14,169,249 106,732,058 7.5327 5.705 5.705 5.713 5.690 6.006 18,402,974 5.7997 -5.12%
2022-05-20 0 7.810 7.780 7.810 7.680 8.160 10,609,522 83,289,388 7.8504 6.013 5.990 6.013 5.913 6.283 13,779,612 6.0444 -1.64%
2022-05-19 0 7.940 7.930 7.940 7.520 8.060 16,634,600 130,068,795 7.8192 6.113 6.106 6.113 5.790 6.206 21,604,963 6.0203 0.51%
2022-05-18 0 7.900 7.880 7.900 7.360 7.930 22,154,615 171,956,039 7.7616 6.083 6.067 6.083 5.667 6.106 28,774,340 5.9760 7.34%
2022-05-17 0 7.360 7.350 7.360 6.950 7.360 14,590,966 105,462,308 7.2279 5.667 5.659 5.667 5.351 5.667 18,950,698 5.5651 4.99%
2022-05-16 0 7.010 7.000 7.010 6.860 7.300 13,596,600 96,077,957 7.0663 5.397 5.390 5.397 5.282 5.621 17,659,219 5.4407 2.34%
2022-05-13 0 6.850 6.850 6.880 6.760 6.950 6,277,995 43,136,213 6.8710 5.274 5.274 5.297 5.205 5.351 8,153,839 5.2903 2.24%
2022-05-12 0 6.700 6.700 6.710 6.590 6.870 6,815,200 45,701,393 6.7058 5.159 5.159 5.166 5.074 5.290 8,851,559 5.1631 -0.89%
2022-05-11 0 6.760 6.750 6.760 6.650 7.080 20,352,000 140,448,821 6.9010 5.205 5.197 5.205 5.120 5.451 26,433,110 5.3134 0.90%
2022-05-10 0 6.700 6.700 6.720 6.640 6.940 11,627,200 78,799,439 6.7772 5.159 5.159 5.174 5.112 5.343 15,101,369 5.2180 -3.74%
2022-05-06 0 6.960 6.960 6.980 6.910 7.530 6,899,312 49,329,744 7.1500 5.359 5.359 5.374 5.320 5.798 8,960,803 5.5051 -8.06%
2022-05-05 0 7.570 7.560 7.570 7.320 7.820 8,732,001 66,680,353 7.6363 5.828 5.821 5.828 5.636 6.021 11,341,094 5.8795 2.71%
2022-05-04 0 7.370 7.360 7.370 7.220 7.480 1,366,401 10,002,121 7.3200 5.674 5.667 5.674 5.559 5.759 1,774,677 5.6360 -1.86%
2022-05-03 0 7.510 7.510 7.570 7.250 7.630 2,309,602 17,340,540 7.5080 5.782 5.782 5.828 5.582 5.875 2,999,703 5.7808 0.54%
2022-04-29 0 7.470 7.470 7.490 7.020 7.500 5,928,303 43,500,478 7.3378 5.751 5.751 5.767 5.405 5.775 7,699,660 5.6497 4.04%
2022-04-28 0 7.180 7.140 7.180 6.910 7.180 2,263,403 15,950,228 7.0470 5.528 5.497 5.528 5.320 5.528 2,939,700 5.4258 1.41%
2022-04-27 0 7.080 7.080 7.120 6.580 7.160 14,721,491 102,232,789 6.9445 5.451 5.451 5.482 5.066 5.513 19,120,224 5.3468 1.87%
2022-04-26 0 6.950 6.940 6.950 6.610 7.120 12,760,803 88,434,023 6.9301 5.351 5.343 5.351 5.089 5.482 16,573,689 5.3358 5.62%
2022-04-25 0 6.580 6.580 6.590 6.560 7.050 8,538,401 56,958,010 6.6708 5.066 5.066 5.074 5.051 5.428 11,089,647 5.1361 -6.93%
2022-04-22 0 7.070 7.060 7.070 6.700 7.140 10,275,200 71,126,578 6.9222 5.444 5.436 5.444 5.159 5.497 13,345,396 5.3297 2.17%
2022-04-21 0 6.920 6.920 6.930 6.830 7.320 9,710,801 67,642,322 6.9657 5.328 5.328 5.336 5.259 5.636 12,612,356 5.3632 -3.49%
2022-04-20 0 7.170 7.140 7.170 6.880 7.400 11,524,344 82,988,303 7.2011 5.520 5.497 5.520 5.297 5.698 14,967,780 5.5445 2.72%
2022-04-19 0 6.980 6.970 6.980 6.800 7.350 12,909,201 89,354,001 6.9217 5.374 5.367 5.374 5.236 5.659 16,766,427 5.3293 -6.06%
2022-04-14 0 7.430 7.390 7.430 6.950 7.490 14,566,000 106,450,054 7.3081 5.721 5.690 5.721 5.351 5.767 18,918,272 5.6268 8.63%
2022-04-13 0 6.840 6.830 6.840 6.760 7.310 11,859,600 81,430,912 6.8662 5.266 5.259 5.266 5.205 5.628 15,403,209 5.2866 -4.47%
2022-04-12 0 7.160 7.140 7.160 6.660 7.250 19,795,916 138,080,622 6.9752 5.513 5.497 5.513 5.128 5.582 25,710,870 5.3705 0.28%
2022-04-11 0 7.140 7.110 7.140 6.990 7.750 19,965,116 142,555,783 7.1402 5.497 5.474 5.497 5.382 5.967 25,930,626 5.4976 -6.67%
2022-04-08 0 7.650 7.630 7.650 7.360 7.900 14,867,600 111,802,284 7.5199 5.890 5.875 5.890 5.667 6.083 19,309,989 5.7899 -0.91%
2022-04-07 0 7.720 7.710 7.720 7.620 8.390 17,037,733 133,687,253 7.8465 5.944 5.936 5.944 5.867 6.460 22,128,551 6.0414 -6.54%
2022-04-06 0 8.260 8.230 8.260 8.140 8.640 14,228,400 118,256,926 8.3113 6.360 6.337 6.360 6.267 6.652 18,479,799 6.3993 -4.40%
2022-04-04 0 8.640 8.630 8.640 8.380 8.850 5,865,513 50,779,984 8.6574 6.652 6.645 6.652 6.452 6.814 7,618,109 6.6657 1.05%
2022-04-01 0 8.550 8.530 8.550 8.130 8.580 8,169,513 68,476,475 8.3820 6.583 6.568 6.583 6.260 6.606 10,610,536 6.4536 -0.47%
2022-03-31 0 8.590 8.590 8.610 8.520 8.740 4,432,604 38,179,759 8.6134 6.614 6.614 6.629 6.560 6.729 5,757,051 6.6318 -3.27%
2022-03-30 0 8.880 8.880 8.900 8.200 8.960 11,218,257 98,082,298 8.7431 6.837 6.837 6.852 6.314 6.899 14,570,235 6.7317 7.38%
2022-03-29 0 8.270 8.270 8.280 8.100 8.680 7,469,600 62,007,324 8.3013 6.367 6.367 6.375 6.237 6.683 9,701,492 6.3915 -1.31%
2022-03-28 0 8.380 8.320 8.380 7.960 8.460 7,586,400 62,340,136 8.2174 6.452 6.406 6.452 6.129 6.514 9,853,191 6.3269 -1.18%
2022-03-25 0 8.480 8.480 8.490 8.480 9.070 13,884,564 120,559,707 8.6830 6.529 6.529 6.537 6.529 6.983 18,033,226 6.6854 -3.85%
2022-03-24 0 8.820 8.820 8.830 8.380 9.000 25,735,500 224,765,925 8.7337 6.791 6.791 6.799 6.452 6.929 33,425,182 6.7244 3.40%
2022-03-23 0 8.530 8.520 8.530 8.280 8.760 13,820,400 117,887,642 8.5300 6.568 6.560 6.568 6.375 6.745 17,949,890 6.5676 0.83%
2022-03-22 0 8.460 8.460 8.470 7.850 8.560 25,990,000 213,065,733 8.1980 6.514 6.514 6.521 6.044 6.591 33,755,726 6.3120 -0.24%
2022-03-21 0 8.480 8.480 8.490 8.310 9.260 12,029,200 103,731,387 8.6233 6.529 6.529 6.537 6.398 7.130 15,623,485 6.6395 -6.61%
2022-03-18 0 9.080 9.080 9.090 8.410 9.190 13,165,164 117,208,985 8.9030 6.991 6.991 6.999 6.475 7.076 17,098,871 6.8548 2.60%
2022-03-17 0 8.850 8.850 8.860 8.020 9.100 24,512,320 212,220,548 8.6577 6.814 6.814 6.822 6.175 7.006 31,836,520 6.6659 13.46%
2022-03-16 0 7.800 7.800 7.830 6.970 8.050 24,599,520 183,613,903 7.4641 6.006 6.006 6.029 5.367 6.198 31,949,775 5.7470 11.27%
2022-03-15 0 7.010 7.010 7.020 6.960 7.700 17,485,168 126,482,850 7.2337 5.397 5.397 5.405 5.359 5.929 22,709,678 5.5696 -5.01%
2022-03-14 0 7.380 7.380 7.390 7.290 8.170 22,532,000 169,866,807 7.5389 5.682 5.682 5.690 5.613 6.290 29,264,487 5.8045 -9.67%
2022-03-11 0 8.170 8.160 8.170 7.800 8.450 14,220,546 114,134,317 8.0260 6.290 6.283 6.290 6.006 6.506 18,469,598 6.1796 -5.00%
2022-03-10 0 8.600 8.590 8.600 8.490 8.960 10,834,475 94,513,258 8.7234 6.622 6.614 6.622 6.537 6.899 14,071,780 6.7165 2.75%
2022-03-09 0 8.370 8.340 8.370 7.820 8.430 20,748,059 169,137,811 8.1520 6.444 6.421 6.444 6.021 6.491 26,947,510 6.2766 3.59%
2022-03-08 0 8.080 8.080 8.110 8.040 8.630 14,675,400 122,264,496 8.3313 6.221 6.221 6.244 6.190 6.645 19,060,361 6.4146 -5.39%
2022-03-07 0 8.540 8.520 8.540 8.190 8.940 17,387,200 147,008,436 8.4550 6.575 6.560 6.575 6.306 6.883 22,582,438 6.5099 -4.69%
2022-03-04 0 8.960 8.960 8.970 8.910 9.340 10,641,200 95,841,168 9.0066 6.899 6.899 6.906 6.860 7.191 13,820,755 6.9346 -2.93%
2022-03-03 0 9.230 9.220 9.240 9.030 9.510 8,782,043 81,028,699 9.2266 7.107 7.099 7.114 6.953 7.322 11,406,088 7.1040 -2.43%
2022-03-02 0 9.460 9.460 9.470 9.420 9.950 12,506,800 121,369,468 9.7043 7.284 7.284 7.291 7.253 7.661 16,243,790 7.4717 -1.97%
2022-03-01 0 9.650 9.650 9.660 9.270 9.740 13,904,000 132,767,398 9.5489 7.430 7.430 7.438 7.137 7.499 18,058,469 7.3521 5.46%
2022-02-28 0 9.150 9.140 9.150 8.930 9.420 22,778,000 206,560,142 9.0684 7.045 7.037 7.045 6.876 7.253 29,583,991 6.9822 -1.93%
2022-02-25 0 9.330 9.300 9.330 9.220 9.670 10,876,400 102,120,132 9.3891 7.184 7.160 7.184 7.099 7.445 14,126,232 7.2291 -0.96%
2022-02-24 0 9.420 9.410 9.420 9.230 10.22 21,012,000 200,311,040 9.5332 7.253 7.245 7.253 7.107 7.869 27,290,316 7.3400 -6.73%
2022-02-23 0 10.10 10.10 10.14 9.930 10.24 10,610,800 106,835,174 10.069 7.776 7.776 7.807 7.646 7.884 13,781,272 7.7522 -0.20%
2022-02-22 0 10.12 10.12 10.14 10.00 10.46 14,550,000 147,012,858 10.104 7.792 7.792 7.807 7.699 8.054 18,897,492 7.7795 -4.89%
2022-02-21 0 10.64 10.64 10.66 10.42 10.84 6,844,800 72,594,247 10.606 8.192 8.192 8.208 8.023 8.346 8,890,003 8.1658 -0.56%
2022-02-18 0 10.70 10.70 10.76 10.68 11.20 10,734,000 116,207,643 10.826 8.238 8.238 8.285 8.223 8.623 13,941,284 8.3355 -3.95%
2022-02-17 0 11.14 11.14 11.18 10.92 11.36 10,923,200 121,997,102 11.169 8.577 8.577 8.608 8.408 8.747 14,187,016 8.5992 1.46%
2022-02-16 0 10.98 10.98 11.00 10.78 11.04 4,754,400 51,847,771 10.905 8.454 8.454 8.469 8.300 8.500 6,174,999 8.3964 1.67%
2022-02-15 0 10.80 10.80 10.82 10.60 11.00 13,124,000 141,748,296 10.801 8.315 8.315 8.331 8.161 8.469 17,045,408 8.3159 0.93%
2022-02-14 0 10.70 10.68 10.70 10.60 11.38 16,861,300 182,053,876 10.797 8.238 8.223 8.238 8.161 8.762 21,899,400 8.3132 -5.98%
2022-02-11 0 11.38 11.38 11.42 11.24 11.96 8,594,800 99,977,984 11.632 8.762 8.762 8.793 8.654 9.209 11,162,898 8.9563 0.35%
2022-02-10 0 11.34 11.32 11.34 11.14 11.48 4,683,200 52,878,590 11.291 8.731 8.716 8.731 8.577 8.839 6,082,525 8.6935 0.53%
2022-02-09 0 11.28 11.26 11.28 10.90 11.70 15,841,200 178,308,620 11.256 8.685 8.670 8.685 8.392 9.008 20,574,498 8.6665 1.08%
2022-02-08 0 11.16 11.12 11.16 10.62 11.62 22,021,115 242,698,639 11.021 8.593 8.562 8.593 8.177 8.947 28,600,951 8.4857 -3.96%
2022-02-07 0 11.62 11.60 11.62 11.56 12.48 16,269,200 192,093,129 11.807 8.947 8.931 8.947 8.901 9.609 21,130,383 9.0908 -4.60%
2022-02-04 0 12.18 12.16 12.18 11.76 12.40 4,156,250 50,245,599 12.089 9.378 9.363 9.378 9.055 9.547 5,398,124 9.3080 1.67%
2022-01-31 0 11.98 11.96 11.98 11.70 12.22 1,451,600 17,486,396 12.046 9.224 9.209 9.224 9.008 9.409 1,885,333 9.2750 1.87%
2022-01-28 0 11.76 11.76 11.78 11.60 12.12 2,912,200 34,382,860 11.806 9.055 9.055 9.070 8.931 9.332 3,782,356 9.0903 -2.33%
2022-01-27 0 12.04 12.04 12.06 11.92 12.80 6,987,000 84,827,267 12.141 9.270 9.270 9.286 9.178 9.855 9,074,692 9.3477 -5.49%
2022-01-26 0 12.74 12.74 12.76 12.66 13.06 11,075,300 142,234,527 12.842 9.809 9.809 9.824 9.747 10.06 14,384,563 9.8880 -1.39%
2022-01-25 0 12.92 12.90 12.92 12.74 13.38 7,393,378 95,954,844 12.978 9.948 9.932 9.948 9.809 10.30 9,602,495 9.9927 -2.86%
2022-01-24 0 13.30 13.28 13.30 12.80 13.70 10,495,463 140,706,633 13.406 10.24 10.22 10.24 9.855 10.55 13,631,472 10.322 -0.60%
2022-01-21 0 13.38 13.38 13.40 13.08 13.78 15,996,000 216,480,115 13.533 10.30 10.30 10.32 10.07 10.61 20,775,552 10.420 -0.15%
2022-01-20 0 13.40 13.40 13.48 12.76 14.42 31,038,156 416,447,433 13.417 10.32 10.32 10.38 9.824 11.10 40,312,254 10.331 4.69%
2022-01-19 0 12.80 12.80 12.82 12.50 13.28 17,766,800 229,152,917 12.898 9.855 9.855 9.871 9.624 10.22 23,075,461 9.9306 2.07%
2022-01-18 0 12.54 12.52 12.54 11.60 12.78 18,217,600 228,899,171 12.565 9.655 9.640 9.655 8.931 9.840 23,660,958 9.6741 7.18%
2022-01-17 0 11.70 11.70 11.72 11.60 12.24 9,790,400 114,966,326 11.743 9.008 9.008 9.024 8.931 9.424 12,715,739 9.0413 -2.50%
2022-01-14 0 12.00 12.00 12.02 11.36 12.16 18,323,628 219,510,263 11.980 9.239 9.239 9.255 8.747 9.363 23,798,667 9.2236 1.35%
2022-01-13 0 11.84 11.84 11.86 11.70 12.24 10,052,800 119,942,213 11.931 9.116 9.116 9.132 9.008 9.424 13,056,543 9.1864 -0.67%
2022-01-12 0 11.92 11.92 11.94 11.60 12.06 10,965,330 130,682,396 11.918 9.178 9.178 9.193 8.931 9.286 14,241,734 9.1760 2.76%
2022-01-11 0 11.60 11.52 11.60 11.34 11.94 10,914,711 126,556,533 11.595 8.931 8.870 8.931 8.731 9.193 14,175,990 8.9275 0.87%
2022-01-10 0 11.50 11.50 11.52 10.42 11.58 20,567,328 229,858,452 11.176 8.854 8.854 8.870 8.023 8.916 26,712,777 8.6048 10.58%
2022-01-07 0 10.40 10.38 10.40 10.22 10.70 25,168,800 261,631,676 10.395 8.007 7.992 8.007 7.869 8.238 32,689,154 8.0036 -2.26%
2022-01-06 0 10.64 10.60 10.64 10.46 11.46 23,122,400 246,403,916 10.657 8.192 8.161 8.192 8.054 8.824 30,031,296 8.2049 -5.67%
2022-01-05 0 11.28 11.22 11.28 10.86 11.40 9,881,200 110,714,480 11.205 8.685 8.639 8.685 8.362 8.777 12,833,670 8.6269 0.18%
2022-01-04 0 11.26 11.26 11.28 11.10 11.76 13,412,000 152,098,572 11.340 8.670 8.670 8.685 8.546 9.055 17,419,461 8.7315 -2.43%
2022-01-03 0 11.54 11.52 11.54 11.50 12.00 2,389,200 27,755,276 11.617 8.885 8.870 8.885 8.854 9.239 3,103,085 8.9444 -4.47%
2021-12-31 0 12.08 12.06 12.08 11.98 12.22 1,048,000 12,640,040 12.061 9.301 9.286 9.301 9.224 9.409 1,361,139 9.2864 1.34%
2021-12-30 0 11.92 11.88 11.92 11.74 12.10 3,246,000 38,653,656 11.908 9.178 9.147 9.178 9.039 9.316 4,215,894 9.1686 0.17%
2021-12-29 0 11.90 11.90 11.92 11.78 12.22 3,735,600 44,442,773 11.897 9.162 9.162 9.178 9.070 9.409 4,851,785 9.1601 0.00%
2021-12-28 0 11.90 11.90 11.92 11.40 12.34 13,567,127 161,915,313 11.934 9.162 9.162 9.178 8.777 9.501 17,620,939 9.1888 3.48%
2021-12-24 0 11.50 11.50 11.52 11.24 11.68 5,640,400 64,649,398 11.462 8.854 8.854 8.870 8.654 8.993 7,325,733 8.8250 0.00%
2021-12-23 0 11.50 11.50 11.52 11.48 11.94 7,263,600 84,111,514 11.580 8.854 8.854 8.870 8.839 9.193 9,433,940 8.9158 -3.20%
2021-12-22 0 11.88 11.84 11.88 11.44 11.96 12,796,000 150,144,959 11.734 9.147 9.116 9.147 8.808 9.209 16,619,402 9.0343 2.59%
2021-12-21 0 11.58 11.58 11.60 11.30 11.78 22,622,870 259,556,867 11.473 8.916 8.916 8.931 8.700 9.070 29,382,508 8.8337 -0.52%
2021-12-20 0 11.64 11.62 11.64 11.54 12.48 17,624,100 209,001,660 11.859 8.962 8.947 8.962 8.885 9.609 22,890,122 9.1306 -4.75%
2021-12-17 0 12.22 12.18 12.22 11.92 12.42 21,518,347 262,199,820 12.185 9.409 9.378 9.409 9.178 9.563 27,947,958 9.3817 2.00%
2021-12-16 0 11.98 11.96 11.98 11.18 12.02 16,224,772 189,901,867 11.704 9.224 9.209 9.224 8.608 9.255 21,072,680 9.0118 5.46%
2021-12-15 0 11.36 11.34 11.36 11.22 12.06 19,231,480 220,212,633 11.451 8.747 8.731 8.747 8.639 9.286 24,977,782 8.8163 -4.54%
2021-12-14 0 11.90 11.88 11.92 11.72 12.76 16,437,576 197,998,291 12.045 9.162 9.147 9.178 9.024 9.824 21,349,069 9.2743 -7.03%
2021-12-13 0 12.80 12.80 12.84 12.76 13.36 20,748,800 271,589,042 13.089 9.855 9.855 9.886 9.824 10.29 26,948,472 10.078 1.59%
2021-12-10 0 12.60 12.58 12.60 12.52 13.00 10,238,800 130,658,034 12.761 9.701 9.686 9.701 9.640 10.01 13,298,119 9.8253 -2.93%
2021-12-09 0 12.98 12.96 12.98 12.30 13.54 36,001,565 462,360,476 12.843 9.994 9.978 9.994 9.470 10.43 46,758,713 9.8882 8.89%
2021-12-08 0 11.92 11.90 11.92 11.72 12.38 13,598,915 165,267,838 12.153 9.178 9.162 9.178 9.024 9.532 17,662,226 9.3571 -0.67%
2021-12-07 0 12.00 11.98 12.00 11.60 12.14 14,224,445 169,927,139 11.946 9.239 9.224 9.239 8.931 9.347 18,474,662 9.1978 6.57%
2021-12-06 0 11.26 11.26 11.28 11.20 11.80 11,264,039 128,948,123 11.448 8.670 8.670 8.685 8.623 9.085 14,629,696 8.8141 -2.26%
2021-12-03 0 11.52 11.50 11.52 11.40 11.76 6,685,600 77,116,524 11.535 8.870 8.854 8.870 8.777 9.055 8,683,235 8.8811 -1.03%
2021-12-02 0 11.64 11.64 11.66 11.54 12.10 12,933,200 151,230,720 11.693 8.962 8.962 8.978 8.885 9.316 16,797,597 9.0031 -3.64%
2021-12-01 0 12.08 12.08 12.10 12.00 12.68 10,269,884 125,516,512 12.222 9.301 9.301 9.316 9.239 9.763 13,338,491 9.4101 -1.95%
2021-11-30 0 12.32 12.32 12.34 12.16 12.78 9,407,125 115,894,815 12.320 9.486 9.486 9.501 9.363 9.840 12,217,943 9.4856 -0.96%
2021-11-29 0 12.44 12.42 12.44 12.22 12.84 9,580,551 118,540,844 12.373 9.578 9.563 9.578 9.409 9.886 12,443,188 9.5266 -1.74%
2021-11-26 0 12.66 12.64 12.66 12.44 13.08 7,300,208 92,715,669 12.700 9.747 9.732 9.747 9.578 10.07 9,481,486 9.7786 -3.51%
2021-11-25 0 13.12 13.10 13.12 12.70 13.38 12,884,000 166,785,552 12.945 10.10 10.09 10.10 9.778 10.30 16,733,696 9.9670 -1.87%
2021-11-24 0 13.50 13.48 13.50 13.32 13.90 10,723,600 144,677,616 13.492 10.29 10.28 10.29 10.16 10.60 14,063,199 10.288 -2.46%
2021-11-23 0 13.84 13.82 13.84 13.62 14.26 11,905,600 164,757,456 13.839 10.55 10.54 10.55 10.39 10.87 15,613,304 10.552 -2.67%
2021-11-22 0 14.22 14.20 14.22 14.08 14.58 22,347,158 320,550,005 14.344 10.84 10.83 10.84 10.74 11.12 29,306,626 10.938 1.72%
2021-11-19 0 13.98 13.96 13.98 13.46 14.06 14,256,515 197,574,845 13.859 10.66 10.64 10.66 10.26 10.72 18,696,353 10.568 2.79%
2021-11-18 0 13.60 13.58 13.60 13.48 13.94 16,082,897 219,028,274 13.619 10.37 10.36 10.37 10.28 10.63 21,091,517 10.385 -1.45%
2021-11-17 0 13.80 13.80 13.82 13.60 14.12 10,471,200 144,864,119 13.835 10.52 10.52 10.54 10.37 10.77 13,732,196 10.549 -0.58%
2021-11-16 0 13.88 13.86 13.88 13.14 14.14 19,169,108 263,317,055 13.737 10.58 10.57 10.58 10.02 10.78 25,138,852 10.475 5.15%
2021-11-15 0 13.20 13.20 13.22 12.98 13.88 23,267,709 309,184,512 13.288 10.07 10.07 10.08 9.898 10.58 30,513,860 10.133 4.60%
2021-11-12 0 12.62 12.62 12.68 11.82 12.88 24,527,908 308,257,651 12.568 9.623 9.623 9.669 9.013 9.821 32,166,517 9.5832 2.94%
2021-11-11 0 12.26 12.26 12.30 11.56 12.34 14,941,200 179,919,372 12.042 9.349 9.349 9.379 8.815 9.410 19,594,266 9.1822 6.24%
2021-11-10 0 11.54 11.52 11.54 11.10 11.80 6,766,300 77,207,463 11.411 8.800 8.784 8.800 8.464 8.998 8,873,496 8.7009 -0.52%
2021-11-09 0 11.60 11.58 11.60 11.20 11.64 6,466,260 74,148,994 11.467 8.845 8.830 8.845 8.540 8.876 8,480,016 8.7440 4.32%
2021-11-08 0 11.12 11.10 11.12 11.02 12.40 16,334,172 185,821,912 11.376 8.479 8.464 8.479 8.403 9.455 21,421,045 8.6747 -7.95%
2021-11-05 0 12.08 12.08 12.10 11.94 12.36 8,230,259 99,868,756 12.134 9.211 9.211 9.227 9.105 9.425 10,793,369 9.2528 -1.79%
2021-11-04 0 12.30 12.30 12.34 12.12 12.66 6,596,600 81,175,492 12.306 9.379 9.379 9.410 9.242 9.654 8,650,948 9.3834 0.65%
2021-11-03 0 12.22 12.22 12.28 11.72 12.58 10,949,400 133,404,028 12.184 9.318 9.318 9.364 8.937 9.593 14,359,319 9.2904 2.35%
2021-11-02 0 11.94 11.94 11.96 11.74 12.38 8,843,348 106,332,286 12.024 9.105 9.105 9.120 8.952 9.440 11,597,390 9.1686 0.84%
2021-11-01 0 11.84 11.84 11.88 11.66 12.12 10,541,807 124,396,529 11.800 9.028 9.028 9.059 8.891 9.242 13,824,792 8.9981 -2.15%
2021-10-29 0 12.10 12.10 12.14 11.64 12.22 8,571,082 102,988,182 12.016 9.227 9.227 9.257 8.876 9.318 11,240,333 9.1624 1.68%
2021-10-28 0 11.90 11.88 11.90 11.76 12.50 8,209,941 98,549,567 12.004 9.074 9.059 9.074 8.967 9.532 10,766,724 9.1532 -3.25%
2021-10-27 0 12.30 12.30 12.32 12.02 12.42 8,997,600 110,470,636 12.278 9.379 9.379 9.394 9.166 9.471 11,799,680 9.3622 0.33%
2021-10-26 0 12.26 12.26 12.28 11.94 12.46 11,280,000 137,526,636 12.192 9.349 9.349 9.364 9.105 9.501 14,792,876 9.2968 0.16%
2021-10-25 0 12.24 12.22 12.24 11.98 12.48 14,095,249 173,221,292 12.289 9.333 9.318 9.333 9.135 9.516 18,484,865 9.3710 -2.55%
2021-10-22 0 12.56 12.56 12.58 11.62 12.80 26,837,400 335,741,572 12.510 9.577 9.577 9.593 8.861 9.760 35,195,243 9.5394 8.84%
2021-10-21 0 11.54 11.54 11.64 11.38 11.80 9,664,100 111,530,170 11.541 8.800 8.800 8.876 8.678 8.998 12,673,744 8.8001 -0.17%
2021-10-20 0 11.56 11.56 11.60 11.52 11.96 15,965,600 185,197,496 11.600 8.815 8.815 8.845 8.784 9.120 20,937,690 8.8452 -2.03%
2021-10-19 0 11.80 11.80 11.82 11.60 11.88 5,075,600 59,412,332 11.705 8.998 8.998 9.013 8.845 9.059 6,656,270 8.9258 0.00%
2021-10-18 0 11.80 11.74 11.80 11.58 11.86 13,074,279 153,219,052 11.719 8.998 8.952 8.998 8.830 9.044 17,145,939 8.9362 1.03%
2021-10-15 0 11.68 11.66 11.68 11.36 11.78 22,770,000 264,395,892 11.612 8.906 8.891 8.906 8.662 8.983 29,861,152 8.8542 2.64%
2021-10-12 0 11.38 11.38 11.40 11.10 11.60 11,267,787 127,706,399 11.334 8.678 8.678 8.693 8.464 8.845 14,776,860 8.6423 -0.52%
2021-10-11 0 11.44 11.40 11.44 11.12 11.70 15,624,000 179,110,595 11.464 8.723 8.693 8.723 8.479 8.922 20,489,708 8.7415 5.54%
2021-10-08 0 10.84 10.82 10.84 10.52 11.32 21,007,600 231,323,254 11.011 8.266 8.251 8.266 8.022 8.632 27,549,896 8.3965 3.63%
2021-10-07 0 10.46 10.44 10.46 9.710 10.50 7,560,732 77,330,895 10.228 7.976 7.961 7.976 7.404 8.007 9,915,335 7.7991 -0.38%
2021-10-06 0 10.50 10.48 10.50 10.36 10.92 5,581,409 58,914,492 10.555 8.007 7.991 8.007 7.900 8.327 7,319,600 8.0489 -2.78%
2021-10-05 0 10.80 10.78 10.80 10.50 10.88 8,182,979 87,378,997 10.678 8.235 8.220 8.235 8.007 8.296 10,731,365 8.1424 -1.10%
2021-10-04 0 10.92 10.88 10.92 10.70 11.34 6,289,748 68,719,916 10.926 8.327 8.296 8.327 8.159 8.647 8,248,534 8.3312 -4.88%
2021-09-30 0 11.48 11.46 11.48 11.16 11.64 3,065,725 35,144,321 11.464 8.754 8.739 8.754 8.510 8.876 4,020,469 8.7413 0.53%
2021-09-29 0 11.42 11.40 11.42 11.00 11.66 6,083,379 68,507,801 11.261 8.708 8.693 8.708 8.388 8.891 7,977,897 8.5872 -4.03%
2021-09-28 0 11.90 11.88 11.90 10.84 12.36 25,128,194 298,150,172 11.865 9.074 9.059 9.074 8.266 9.425 32,953,747 9.0475 4.75%
2021-09-27 0 11.36 11.36 11.42 11.02 11.56 9,992,148 113,735,794 11.383 8.662 8.662 8.708 8.403 8.815 13,103,955 8.6795 -0.70%
2021-09-24 0 11.44 11.44 11.46 11.34 12.20 10,994,500 128,584,667 11.695 8.723 8.723 8.739 8.647 9.303 14,418,465 8.9181 -3.70%
2021-09-23 0 11.88 11.88 11.90 11.64 12.72 12,227,788 147,522,635 12.065 9.059 9.059 9.074 8.876 9.699 16,035,830 9.1996 -3.41%
2021-09-21 0 12.30 12.30 12.32 11.82 12.36 1,748,000 21,300,181 12.185 9.379 9.379 9.394 9.013 9.425 2,292,371 9.2918 1.49%
2021-09-20 0 12.12 12.12 12.14 11.88 12.64 5,212,128 63,224,652 12.130 9.242 9.242 9.257 9.059 9.638 6,835,316 9.2497 -5.90%
2021-09-17 0 12.88 12.88 12.92 12.48 13.16 6,487,274 83,838,322 12.924 9.821 9.821 9.852 9.516 10.03 8,507,575 9.8546 2.55%
2021-09-16 0 12.56 12.54 12.56 12.10 13.00 7,262,000 89,903,756 12.380 9.577 9.562 9.577 9.227 9.913 9,523,570 9.4401 -1.72%
2021-09-15 0 12.78 12.78 12.80 12.66 13.26 11,508,400 147,773,789 12.841 9.745 9.745 9.760 9.654 10.11 15,092,406 9.7913 -3.47%
2021-09-14 0 13.24 13.20 13.24 12.92 13.56 8,698,000 115,156,372 13.239 10.10 10.07 10.10 9.852 10.34 11,406,777 10.095 -0.60%
2021-09-13 0 13.32 13.32 13.34 12.78 13.46 9,778,206 128,518,304 13.143 10.16 10.16 10.17 9.745 10.26 12,823,386 10.022 -0.89%
2021-09-10 0 13.44 13.44 13.46 12.80 13.70 17,807,600 237,240,268 13.322 10.25 10.25 10.26 9.760 10.45 23,353,336 10.159 -1.03%
2021-09-09 0 13.58 13.56 13.58 13.42 14.58 17,744,400 241,972,399 13.637 10.36 10.34 10.36 10.23 11.12 23,270,454 10.398 -7.24%
2021-09-08 0 14.64 14.60 14.64 14.50 15.20 5,195,379 76,082,760 14.644 11.16 11.13 11.16 11.06 11.59 6,813,351 11.167 -0.41%
2021-09-07 0 14.70 14.68 14.70 14.46 14.98 5,610,800 82,099,356 14.632 11.21 11.19 11.21 11.03 11.42 7,358,145 11.158 -1.61%
2021-09-06 0 14.94 14.92 14.94 14.40 15.00 4,809,338 71,369,819 14.840 11.39 11.38 11.39 10.98 11.44 6,307,087 11.316 1.22%
2021-09-03 0 14.76 14.74 14.76 14.46 15.04 8,582,400 126,264,028 14.712 11.25 11.24 11.25 11.03 11.47 11,255,176 11.218 -0.81%
2021-09-02 0 14.88 14.86 14.88 14.62 15.22 4,581,370 67,838,037 14.807 11.35 11.33 11.35 11.15 11.61 6,008,124 11.291 -0.40%
2021-09-01 0 14.94 14.90 14.94 14.00 15.30 19,062,800 280,558,322 14.718 11.39 11.36 11.39 10.68 11.67 24,999,437 11.223 2.75%
2021-08-31 0 14.54 14.52 14.54 13.60 15.06 32,376,011 457,579,520 14.133 11.09 11.07 11.09 10.37 11.48 42,458,717 10.777 -3.96%
2021-08-30 0 15.14 15.12 15.14 14.96 15.92 8,644,587 131,925,732 15.261 11.54 11.53 11.54 11.41 12.14 11,336,729 11.637 -3.81%
2021-08-27 0 15.74 15.70 15.74 15.60 16.14 2,268,000 35,730,528 15.754 12.00 11.97 12.00 11.90 12.31 2,974,312 12.013 -1.38%
2021-08-26 0 15.96 15.94 15.96 15.72 16.10 7,307,167 116,181,989 15.900 12.17 12.15 12.17 11.99 12.28 9,582,803 12.124 -0.37%
2021-08-25 0 16.02 16.00 16.02 15.34 16.18 9,200,468 146,741,110 15.949 12.22 12.20 12.22 11.70 12.34 12,065,726 12.162 3.35%
2021-08-24 0 15.50 15.42 15.50 15.04 15.60 5,712,133 87,804,233 15.372 11.82 11.76 11.82 11.47 11.90 7,491,035 11.721 3.61%
2021-08-23 0 14.96 14.96 14.98 14.70 15.38 8,260,025 123,634,825 14.968 11.41 11.41 11.42 11.21 11.73 10,832,405 11.413 0.81%
2021-08-20 0 14.84 14.80 14.84 14.38 15.58 10,274,900 151,850,995 14.779 11.32 11.29 11.32 10.97 11.88 13,474,763 11.269 -4.01%
2021-08-19 0 15.46 15.46 15.48 15.40 16.06 3,429,300 53,616,442 15.635 11.79 11.79 11.80 11.74 12.25 4,497,270 11.922 -2.03%
2021-08-18 0 15.78 15.76 15.78 15.40 16.06 4,261,900 67,239,488 15.777 12.03 12.02 12.03 11.74 12.25 5,589,163 12.030 0.90%
2021-08-17 0 15.64 15.60 15.64 15.36 16.34 5,083,551 79,866,001 15.711 11.93 11.90 11.93 11.71 12.46 6,666,697 11.980 -3.10%
2021-08-16 0 16.14 16.12 16.14 15.90 16.52 5,425,600 87,497,490 16.127 12.31 12.29 12.31 12.12 12.60 7,115,269 12.297 -1.71%
2021-08-13 0 16.42 16.36 16.42 15.98 16.58 6,546,000 105,872,592 16.174 12.52 12.47 12.52 12.19 12.64 8,584,589 12.333 -0.12%
2021-08-12 0 16.44 16.42 16.44 16.22 17.24 4,713,200 77,585,616 16.461 12.54 12.52 12.54 12.37 13.15 6,181,009 12.552 -2.84%
2021-08-11 0 16.92 16.88 16.92 16.38 17.36 8,416,400 142,508,018 16.932 12.90 12.87 12.90 12.49 13.24 11,037,479 12.911 2.42%
2021-08-10 0 16.52 16.52 16.54 15.94 16.70 6,004,442 98,355,381 16.380 12.60 12.60 12.61 12.15 12.73 7,874,377 12.491 2.99%
2021-08-09 0 16.04 16.04 16.06 15.72 16.58 5,351,600 86,657,444 16.193 12.23 12.23 12.25 11.99 12.64 7,018,223 12.347 1.13%
2021-08-06 0 15.86 15.82 15.86 15.70 16.38 2,278,400 36,214,788 15.895 12.09 12.06 12.09 11.97 12.49 2,987,951 12.120 -1.61%
2021-08-05 0 16.12 16.12 16.16 15.90 16.80 5,956,400 96,672,011 16.230 12.29 12.29 12.32 12.12 12.81 7,811,373 12.376 -1.71%
2021-08-04 0 16.40 16.40 16.42 16.08 16.72 7,298,072 120,002,314 16.443 12.51 12.51 12.52 12.26 12.75 9,570,876 12.538 1.36%
2021-08-03 0 16.18 16.14 16.18 15.62 16.30 7,374,000 118,481,266 16.067 12.34 12.31 12.34 11.91 12.43 9,670,450 12.252 -0.74%
2021-08-02 0 16.30 16.26 16.30 15.26 16.56 15,112,000 242,876,774 16.072 12.43 12.40 12.43 11.64 12.63 19,818,258 12.255 4.62%
2021-07-30 0 15.58 15.54 15.58 15.04 15.70 11,636,800 178,537,076 15.342 11.88 11.85 11.88 11.47 11.97 15,260,793 11.699 2.23%
2021-07-29 0 15.24 15.24 15.26 14.84 15.98 15,405,600 236,149,442 15.329 11.62 11.62 11.64 11.32 12.19 20,203,292 11.689 5.10%
2021-07-28 0 14.50 14.42 14.50 13.84 14.56 22,898,200 324,622,350 14.177 11.06 11.00 11.06 10.55 11.10 30,029,277 10.810 4.17%
2021-07-27 0 13.92 13.90 13.92 13.20 15.34 38,160,800 539,174,536 14.129 10.61 10.60 10.61 10.07 11.70 50,045,035 10.774 -7.32%
2021-07-26 0 15.02 15.02 15.04 14.90 15.90 20,101,336 306,400,842 15.243 11.45 11.45 11.47 11.36 12.12 26,361,399 11.623 -5.42%
2021-07-23 0 15.88 15.86 15.88 15.68 16.70 26,298,600 425,142,356 16.166 12.11 12.09 12.11 11.96 12.73 34,488,647 12.327 4.47%
2021-07-22 0 15.20 15.20 15.22 14.90 15.90 21,178,583 320,097,924 15.114 11.59 11.59 11.61 11.36 12.12 27,774,128 11.525 -1.55%
2021-07-21 0 15.44 15.42 15.44 15.12 15.96 22,466,900 345,351,766 15.372 11.77 11.76 11.77 11.53 12.17 29,463,659 11.721 -2.65%
2021-07-20 0 15.86 15.80 15.86 15.42 16.16 17,632,624 277,668,983 15.747 12.09 12.05 12.09 11.76 12.32 23,123,868 12.008 -2.58%
2021-07-19 0 16.28 16.22 16.28 15.88 16.72 22,899,128 370,280,145 16.170 12.41 12.37 12.41 12.11 12.75 30,030,494 12.330 -1.21%
2021-07-16 0 16.48 16.46 16.48 16.18 17.08 15,653,272 259,406,705 16.572 12.57 12.55 12.57 12.34 13.02 20,528,096 12.637 -2.14%
2021-07-15 0 16.84 16.82 16.84 16.60 17.20 10,192,410 170,995,549 16.777 12.84 12.83 12.84 12.66 13.12 13,366,583 12.793 -1.75%
2021-07-14 0 17.14 17.12 17.14 16.82 17.88 9,984,000 172,071,696 17.235 13.07 13.05 13.07 12.83 13.63 13,093,269 13.142 -4.03%
2021-07-13 0 17.86 17.78 17.86 17.04 17.92 8,006,642 140,805,447 17.586 13.62 13.56 13.62 12.99 13.66 10,500,112 13.410 3.60%
2021-07-12 0 17.24 17.20 17.24 16.82 17.84 10,755,565 184,338,454 17.139 13.15 13.12 13.15 12.83 13.60 14,105,119 13.069 -0.35%
2021-07-09 0 17.30 17.26 17.30 16.60 17.72 13,608,971 234,253,826 17.213 13.19 13.16 13.19 12.66 13.51 17,847,148 13.126 1.65%
2021-07-08 0 17.02 17.00 17.02 16.90 17.84 9,112,803 156,833,915 17.210 12.98 12.96 12.98 12.89 13.60 11,950,760 13.123 -5.23%
2021-07-07 0 17.96 17.92 17.96 17.70 18.58 8,591,600 154,394,305 17.970 13.70 13.66 13.70 13.50 14.17 11,267,241 13.703 -0.44%
2021-07-06 0 18.04 18.02 18.04 17.64 18.52 10,250,800 185,136,684 18.061 13.76 13.74 13.76 13.45 14.12 13,443,158 13.772 2.27%
2021-07-05 0 17.80 17.78 17.82 17.56 18.28 5,419,018 96,445,829 17.798 13.45 13.44 13.47 13.27 13.81 7,171,096 13.449 -1.77%
2021-07-02 0 18.12 18.04 18.12 17.80 18.98 11,456,100 206,678,298 18.041 13.69 13.63 13.69 13.45 14.34 15,160,089 13.633 -2.89%
2021-06-30 0 18.66 18.64 18.66 18.50 19.20 6,228,824 117,124,741 18.804 14.10 14.09 14.10 13.98 14.51 8,242,729 14.209 0.32%
2021-06-29 0 18.60 18.58 18.60 18.02 19.28 10,886,918 200,521,383 18.419 14.06 14.04 14.06 13.62 14.57 14,406,879 13.918 -1.59%
2021-06-28 0 18.90 18.88 18.90 18.50 19.30 9,846,325 185,243,936 18.814 14.28 14.27 14.28 13.98 14.58 13,029,841 14.217 -0.63%
2021-06-25 0 19.02 19.00 19.02 18.74 19.50 8,231,000 156,752,463 19.044 14.37 14.36 14.37 14.16 14.74 10,892,249 14.391 -1.14%
2021-06-24 0 19.24 19.18 19.24 19.06 19.72 6,299,200 121,323,478 19.260 14.54 14.49 14.54 14.40 14.90 8,335,859 14.554 -1.23%
2021-06-23 0 19.48 19.44 19.48 19.06 19.66 5,056,000 97,522,341 19.288 14.72 14.69 14.72 14.40 14.86 6,690,707 14.576 0.21%
2021-06-22 0 19.44 19.40 19.44 19.18 19.70 3,989,565 77,979,352 19.546 14.69 14.66 14.69 14.49 14.89 5,279,472 14.770 1.04%
2021-06-21 0 19.24 19.22 19.24 19.00 19.54 9,193,271 176,841,240 19.236 14.54 14.52 14.54 14.36 14.77 12,165,641 14.536 -0.62%
2021-06-18 0 19.36 19.34 19.36 18.86 19.76 12,434,832 240,269,924 19.322 14.63 14.61 14.63 14.25 14.93 16,455,265 14.601 3.64%
2021-06-17 0 18.68 18.66 18.68 18.42 19.12 10,299,200 193,575,692 18.795 14.12 14.10 14.12 13.92 14.45 13,629,140 14.203 -3.31%
2021-06-16 0 19.32 19.30 19.32 19.22 20.05 11,024,400 214,975,027 19.500 14.60 14.58 14.60 14.52 15.15 14,588,812 14.736 -3.21%
2021-06-15 0 19.96 19.92 19.96 19.38 20.15 8,755,025 173,181,550 19.781 15.08 15.05 15.08 14.64 15.23 11,585,702 14.948 1.94%
2021-06-11 0 19.58 19.56 19.58 19.10 19.74 4,110,000 80,176,021 19.508 14.80 14.78 14.80 14.43 14.92 5,438,846 14.741 1.45%
2021-06-10 0 19.30 19.24 19.30 19.20 20.30 8,055,770 158,241,530 19.643 14.58 14.54 14.58 14.51 15.34 10,660,363 14.844 -3.50%
2021-06-09 0 20.00 20.00 20.05 19.56 20.10 7,976,768 158,845,539 19.914 15.11 15.11 15.15 14.78 15.19 10,555,818 15.048 2.04%
2021-06-08 0 19.60 19.54 19.60 19.24 20.40 11,576,350 229,675,963 19.840 14.81 14.77 14.81 14.54 15.42 15,319,218 14.993 0.20%
2021-06-07 0 19.56 19.50 19.56 19.08 19.98 11,369,200 221,493,141 19.482 14.78 14.74 14.78 14.42 15.10 15,045,092 14.722 -0.91%
2021-06-04 0 19.74 19.70 19.74 18.38 19.86 14,808,246 288,116,316 19.456 14.92 14.89 14.92 13.89 15.01 19,596,051 14.703 5.79%
2021-06-03 0 18.66 18.56 18.66 18.36 19.98 14,655,752 277,941,588 18.965 14.10 14.03 14.10 13.87 15.10 19,394,253 14.331 -2.30%
2021-06-02 0 19.10 19.02 19.10 18.62 19.96 23,522,778 455,454,597 19.362 14.43 14.37 14.43 14.07 15.08 31,128,168 14.632 -1.55%
2021-06-01 0 19.40 19.38 19.40 18.50 19.58 13,911,000 266,724,518 19.174 14.66 14.64 14.66 13.98 14.80 18,408,708 14.489 5.09%
2021-05-31 0 18.46 18.44 18.46 17.64 18.70 18,298,000 334,195,392 18.264 13.95 13.93 13.95 13.33 14.13 24,214,114 13.802 5.49%
2021-05-28 0 17.50 17.50 17.52 17.30 18.58 12,763,729 228,579,677 17.909 13.22 13.22 13.24 13.07 14.04 16,890,501 13.533 -3.31%
2021-05-27 0 18.10 18.06 18.10 16.82 18.10 23,522,103 416,769,043 17.718 13.68 13.65 13.68 12.71 13.68 31,127,275 13.389 6.22%
2021-05-26 0 17.04 17.02 17.04 16.82 17.30 9,166,200 156,678,393 17.093 12.88 12.86 12.88 12.71 13.07 12,129,818 12.917 -0.35%
2021-05-25 0 17.10 17.08 17.10 16.62 17.26 11,580,998 197,844,720 17.084 12.92 12.91 12.92 12.56 13.04 15,325,369 12.910 1.06%
2021-05-24 0 16.92 16.90 16.92 16.34 17.20 6,568,164 110,087,263 16.761 12.79 12.77 12.79 12.35 13.00 8,691,784 12.666 -1.05%
2021-05-21 0 17.10 17.04 17.10 16.40 17.40 17,351,802 296,178,988 17.069 12.92 12.88 12.92 12.39 13.15 22,961,991 12.899 3.01%
2021-05-20 0 16.60 16.58 16.60 16.10 16.80 13,200,400 217,867,556 16.505 12.54 12.53 12.54 12.17 12.70 17,468,356 12.472 3.11%
2021-05-18 0 16.10 16.10 16.12 15.40 16.38 13,205,600 212,234,400 16.072 12.17 12.17 12.18 11.64 12.38 17,475,238 12.145 2.16%
2021-05-17 0 15.76 15.72 15.76 15.08 16.46 27,893,318 434,496,932 15.577 11.91 11.88 11.91 11.40 12.44 36,911,792 11.771 -3.31%
2021-05-14 0 16.30 16.28 16.30 14.94 16.78 17,077,201 274,634,276 16.082 12.32 12.30 12.32 11.29 12.68 22,598,606 12.153 7.10%
2021-05-13 0 15.22 15.20 15.22 14.92 15.34 10,881,200 164,845,531 15.150 11.50 11.49 11.50 11.27 11.59 14,399,312 11.448 -2.69%
2021-05-12 0 15.64 15.64 15.66 15.20 15.86 6,958,546 107,814,933 15.494 11.82 11.82 11.83 11.49 11.99 9,208,385 11.708 -0.13%
2021-05-11 0 15.66 15.64 15.66 14.88 15.80 12,586,639 194,364,267 15.442 11.83 11.82 11.83 11.24 11.94 16,656,154 11.669 -1.39%
2021-05-10 0 15.88 15.86 15.88 15.76 16.90 9,716,074 156,238,743 16.080 12.00 11.99 12.00 11.91 12.77 12,857,477 12.152 -3.29%
2021-05-07 0 16.42 16.42 16.44 16.38 17.22 6,309,694 104,988,667 16.639 12.41 12.41 12.42 12.38 13.01 8,349,746 12.574 -3.18%
2021-05-06 0 16.96 16.92 16.96 16.70 17.68 11,998,800 206,082,381 17.175 12.82 12.79 12.82 12.62 13.36 15,878,255 12.979 1.56%
2021-05-05 0 16.70 16.70 16.72 16.66 17.46 3,316,130 55,955,003 16.874 12.62 12.62 12.63 12.59 13.19 4,388,302 12.751 -3.47%
2021-05-04 0 17.30 17.28 17.30 16.30 17.44 7,888,000 133,848,234 16.969 13.07 13.06 13.07 12.32 13.18 10,438,350 12.823 5.75%
2021-05-03 0 16.36 16.34 16.36 16.16 16.72 3,358,440 54,996,737 16.376 12.36 12.35 12.36 12.21 12.63 4,444,292 12.375 0.12%
2021-04-30 0 16.34 16.32 16.34 16.20 17.08 3,531,640 57,959,218 16.411 12.35 12.33 12.35 12.24 12.91 4,673,491 12.402 -1.68%
2021-04-29 0 16.62 16.62 16.64 16.50 17.56 2,197,600 36,725,540 16.712 12.56 12.56 12.57 12.47 13.27 2,908,129 12.629 -3.03%
2021-04-28 0 17.14 17.14 17.18 16.52 17.74 17,366,600 299,923,584 17.270 12.95 12.95 12.98 12.48 13.41 22,981,573 13.051 2.51%
2021-04-27 0 16.72 16.72 16.74 16.04 16.92 5,916,000 98,833,159 16.706 12.63 12.63 12.65 12.12 12.79 7,828,762 12.624 2.83%
2021-04-26 0 16.26 16.24 16.26 15.98 17.08 9,229,200 152,711,892 16.547 12.29 12.27 12.29 12.08 12.91 12,213,187 12.504 1.50%
2021-04-23 0 16.02 15.98 16.02 15.50 16.40 4,680,800 75,168,996 16.059 12.11 12.08 12.11 11.71 12.39 6,194,197 12.135 2.17%
2021-04-22 0 15.68 15.64 15.70 15.58 16.30 6,712,400 106,315,515 15.839 11.85 11.82 11.86 11.77 12.32 8,882,655 11.969 -2.12%
2021-04-21 0 16.02 16.02 16.04 15.50 16.32 7,508,800 119,277,264 15.885 12.11 12.11 12.12 11.71 12.33 9,936,547 12.004 -1.84%
2021-04-20 0 16.32 16.32 16.34 15.92 16.40 8,829,600 143,596,703 16.263 12.33 12.33 12.35 12.03 12.39 11,684,388 12.290 0.00%
2021-04-19 0 16.32 16.30 16.32 15.82 16.38 4,898,200 79,109,012 16.151 12.33 12.32 12.33 11.95 12.38 6,481,887 12.205 1.12%
2021-04-16 0 16.14 16.14 16.16 15.90 16.34 4,588,800 73,968,600 16.119 12.20 12.20 12.21 12.02 12.35 6,072,452 12.181 -0.74%
2021-04-15 0 16.26 16.26 16.28 15.80 16.50 9,027,392 146,238,507 16.199 12.29 12.29 12.30 11.94 12.47 11,946,130 12.241 2.52%
2021-04-14 0 15.86 15.86 15.88 15.70 16.24 7,416,710 118,470,035 15.973 11.99 11.99 12.00 11.86 12.27 9,814,682 12.071 1.02%
2021-04-13 0 15.70 15.68 15.70 15.40 16.68 8,804,800 139,226,424 15.813 11.86 11.85 11.86 11.64 12.60 11,651,570 11.949 0.13%
2021-04-12 0 15.68 15.64 15.68 15.34 16.86 15,222,800 240,291,476 15.785 11.85 11.82 11.85 11.59 12.74 20,144,639 11.928 -6.89%
2021-04-09 0 16.84 16.84 16.86 16.38 17.22 9,533,300 158,969,122 16.675 12.73 12.73 12.74 12.38 13.01 12,615,609 12.601 -1.64%
2021-04-08 0 17.12 17.12 17.14 16.20 17.36 9,405,200 160,421,151 17.057 12.94 12.94 12.95 12.24 13.12 12,446,091 12.889 4.26%
2021-04-07 0 16.42 16.42 16.44 16.28 17.44 16,034,950 269,912,498 16.833 12.41 12.41 12.42 12.30 13.18 21,219,374 12.720 -2.84%
2021-04-01 0 16.90 16.88 16.90 16.14 16.96 8,454,800 141,059,656 16.684 12.77 12.76 12.77 12.20 12.82 11,188,408 12.608 4.84%
2021-03-31 0 16.12 16.12 16.18 15.96 16.72 7,273,200 118,327,168 16.269 12.18 12.18 12.23 12.06 12.63 9,624,773 12.294 0.50%
2021-03-30 0 16.04 16.04 16.06 15.32 16.50 8,553,600 137,630,479 16.090 12.12 12.12 12.14 11.58 12.47 11,319,152 12.159 3.48%
2021-03-29 0 15.50 15.50 15.54 15.22 15.92 10,639,800 165,650,762 15.569 11.71 11.71 11.74 11.50 12.03 14,079,863 11.765 -2.64%
2021-03-26 0 15.92 15.90 15.92 14.94 16.14 10,992,346 173,841,748 15.815 12.03 12.02 12.03 11.29 12.20 14,546,394 11.951 5.71%
2021-03-25 0 15.06 15.06 15.08 13.76 15.12 13,401,368 197,040,749 14.703 11.38 11.38 11.40 10.40 11.43 17,734,301 11.111 3.86%
2021-03-24 0 14.50 14.50 14.52 14.00 15.94 39,202,280 571,433,596 14.577 10.96 10.96 10.97 10.58 12.05 51,877,170 11.015 -10.05%
2021-03-23 0 16.12 16.12 16.14 15.52 16.64 9,141,540 146,501,679 16.026 12.18 12.18 12.20 11.73 12.57 12,097,185 12.110 -2.89%
2021-03-22 0 16.60 16.46 16.60 16.02 16.80 6,263,600 103,112,044 16.462 12.54 12.44 12.54 12.11 12.70 8,288,749 12.440 1.97%
2021-03-19 0 16.28 16.28 16.30 15.62 16.80 14,398,650 235,484,501 16.355 12.30 12.30 12.32 11.80 12.70 19,054,025 12.359 -0.61%
2021-03-18 0 16.38 16.38 16.40 15.52 16.68 15,079,403 245,693,807 16.293 12.38 12.38 12.39 11.73 12.60 19,954,879 12.312 1.24%
2021-03-17 0 16.18 16.16 16.18 15.12 16.30 12,064,105 193,487,294 16.038 12.23 12.21 12.23 11.43 12.32 15,964,674 12.120 5.06%
2021-03-16 0 15.40 15.40 15.44 14.84 15.56 9,188,400 139,860,255 15.221 11.64 11.64 11.67 11.21 11.76 12,159,196 11.502 2.26%
2021-03-15 0 15.06 15.06 15.08 14.80 16.10 11,008,400 167,835,923 15.246 11.38 11.38 11.40 11.18 12.17 14,567,638 11.521 -3.83%
2021-03-12 0 15.66 15.64 15.66 15.46 16.78 13,212,400 210,199,236 15.909 11.83 11.82 11.83 11.68 12.68 17,484,236 12.022 -2.00%
2021-03-11 0 15.98 15.96 15.98 14.84 16.10 15,175,361 238,483,576 15.715 12.08 12.06 12.08 11.21 12.17 20,081,862 11.876 5.41%
2021-03-10 0 15.16 15.12 15.16 14.66 15.50 14,811,505 224,698,325 15.171 11.46 11.43 11.46 11.08 11.71 19,600,364 11.464 4.70%
2021-03-09 0 14.48 14.44 14.48 14.02 15.40 32,949,000 485,573,560 14.737 10.94 10.91 10.94 10.59 11.64 43,602,078 11.136 -0.14%
2021-03-08 0 14.50 14.48 14.50 14.36 17.38 45,686,200 699,721,892 15.316 10.96 10.94 10.96 10.85 13.13 60,457,473 11.574 -11.59%
2021-03-05 0 16.40 16.38 16.40 14.92 16.62 17,248,000 277,266,014 16.075 12.39 12.38 12.39 11.27 12.56 22,824,627 12.148 4.06%
2021-03-04 0 15.76 15.76 15.80 15.62 17.22 24,400,400 394,811,080 16.181 11.91 11.91 11.94 11.80 13.01 32,289,543 12.227 -9.53%
2021-03-03 0 17.42 17.40 17.42 16.24 17.70 28,344,900 487,498,946 17.199 13.16 13.15 13.16 12.27 13.38 37,509,380 12.997 6.22%
2021-03-02 0 16.40 16.40 16.42 16.20 18.14 28,481,355 476,419,026 16.727 12.39 12.39 12.41 12.24 13.71 37,689,953 12.640 -6.92%
2021-03-01 0 17.62 17.60 17.62 16.44 17.66 21,701,200 373,468,692 17.210 13.31 13.30 13.31 12.42 13.35 28,717,637 13.005 3.65%
2021-02-26 0 17.00 16.98 17.00 16.30 17.96 49,857,454 845,227,662 16.953 12.85 12.83 12.85 12.32 13.57 65,977,377 12.811 -8.11%
2021-02-25 0 18.50 18.50 18.52 18.04 19.70 23,807,500 440,351,197 18.496 13.98 13.98 14.00 13.63 14.89 31,504,946 13.977 -2.12%
2021-02-24 0 18.90 18.90 18.92 17.70 20.20 32,032,400 594,221,166 18.551 14.28 14.28 14.30 13.38 15.26 42,389,123 14.018 -4.45%
2021-02-23 0 19.78 19.72 19.78 18.64 20.40 27,052,890 534,344,914 19.752 14.95 14.90 14.95 14.09 15.42 35,799,637 14.926 4.32%
2021-02-22 0 18.96 18.94 18.96 18.88 21.50 17,927,296 356,085,521 19.863 14.33 14.31 14.33 14.27 16.25 23,723,553 15.010 -11.19%
2021-02-19 0 21.35 21.30 21.35 20.30 21.80 16,763,433 352,814,645 21.047 16.13 16.10 16.13 15.34 16.47 22,183,390 15.904 -0.47%
2021-02-18 0 21.45 21.45 21.50 20.95 22.75 12,332,474 271,863,724 22.045 16.21 16.21 16.25 15.83 17.19 16,319,812 16.659 -0.69%
2021-02-17 0 21.60 21.60 21.65 21.00 22.00 4,635,577 100,378,085 21.654 16.32 16.32 16.36 15.87 16.62 6,134,353 16.363 -0.92%
2021-02-16 0 21.80 21.75 21.80 21.15 22.35 5,124,800 110,540,016 21.570 16.47 16.44 16.47 15.98 16.89 6,781,752 16.300 1.87%
2021-02-11 0 21.40 21.40 21.45 20.55 21.40 2,985,200 63,089,130 21.134 16.17 16.17 16.21 15.53 16.17 3,950,376 15.970 1.66%
2021-02-10 0 21.05 21.05 21.10 20.15 21.10 7,315,251 151,402,645 20.697 15.91 15.91 15.94 15.23 15.94 9,680,420 15.640 2.68%
2021-02-09 0 20.50 20.50 20.55 20.30 21.70 8,160,236 168,813,590 20.687 15.49 15.49 15.53 15.34 16.40 10,798,605 15.633 -3.53%
2021-02-08 0 21.25 21.20 21.25 19.90 21.70 12,917,789 268,212,518 20.763 16.06 16.02 16.06 15.04 16.40 17,094,371 15.690 7.76%
2021-02-05 0 19.72 19.72 19.74 19.62 20.35 10,769,369 215,551,189 20.015 14.90 14.90 14.92 14.83 15.38 14,251,324 15.125 -1.89%
2021-02-04 0 20.10 20.10 20.15 19.54 20.90 14,773,586 298,130,174 20.180 15.19 15.19 15.23 14.77 15.79 19,550,185 15.249 1.62%
2021-02-03 0 19.78 19.78 19.80 18.82 21.50 24,828,000 489,299,252 19.708 14.95 14.95 14.96 14.22 16.25 32,855,395 14.893 1.44%
2021-02-02 0 19.50 19.48 19.50 17.96 19.70 17,332,800 330,353,968 19.059 14.74 14.72 14.74 13.57 14.89 22,936,845 14.403 9.80%
2021-02-01 0 17.76 17.74 17.76 16.56 17.96 10,920,400 193,709,730 17.738 13.42 13.41 13.42 12.51 13.57 14,451,186 13.404 3.26%
2021-01-29 0 17.20 17.18 17.20 16.90 18.08 13,246,176 232,477,083 17.551 13.00 12.98 13.00 12.77 13.66 17,528,933 13.262 1.30%
2021-01-28 0 16.98 16.98 17.00 16.96 18.04 14,119,664 245,200,508 17.366 12.83 12.83 12.85 12.82 13.63 18,684,837 13.123 -5.03%
2021-01-27 0 17.88 17.88 17.90 17.20 18.20 11,320,400 202,745,129 17.910 13.51 13.51 13.53 13.00 13.75 14,980,514 13.534 -0.56%
2021-01-26 0 17.98 17.96 17.98 17.60 18.74 10,965,300 198,824,524 18.132 13.59 13.57 13.59 13.30 14.16 14,510,603 13.702 -2.92%
2021-01-25 0 18.52 18.50 18.52 18.06 18.98 20,125,018 372,102,154 18.490 14.00 13.98 14.00 13.65 14.34 26,631,843 13.972 0.11%
2021-01-22 0 18.50 18.50 18.54 18.10 18.86 10,393,300 192,691,168 18.540 13.98 13.98 14.01 13.68 14.25 13,753,664 14.010 -0.86%
2021-01-21 0 18.66 18.64 18.66 17.76 18.90 17,644,000 323,774,395 18.350 14.10 14.09 14.10 13.42 14.28 23,348,662 13.867 2.87%
2021-01-20 0 18.14 18.14 18.16 17.74 19.20 27,528,200 507,507,536 18.436 13.71 13.71 13.72 13.41 14.51 36,428,624 13.932 0.33%
2021-01-19 0 18.08 18.08 18.14 16.90 18.20 20,099,800 359,624,628 17.892 13.66 13.66 13.71 12.77 13.75 26,598,472 13.520 5.36%
2021-01-18 0 17.16 17.16 17.18 15.38 17.66 34,107,200 583,272,827 17.101 12.97 12.97 12.98 11.62 13.35 45,134,748 12.923 5.93%
2021-01-15 0 16.20 16.20 16.26 16.20 17.12 75,321,000 1,247,974,712 16.569 12.24 12.24 12.29 12.24 12.94 99,673,803 12.521 -5.92%
2021-01-14 0 17.22 17.22 17.24 16.70 18.16 11,682,316 206,026,190 17.636 13.01 13.01 13.03 12.62 13.72 15,459,445 13.327 1.89%
2021-01-13 0 16.90 16.90 16.96 16.90 17.44 11,241,920 193,280,534 17.193 12.77 12.77 12.82 12.77 13.18 14,876,660 12.992 -1.74%
2021-01-12 0 17.20 17.20 17.22 16.12 17.76 13,720,800 236,041,194 17.203 13.00 13.00 13.01 12.18 13.42 18,157,012 13.000 6.04%
2021-01-11 0 16.22 16.20 16.22 15.62 16.78 11,181,252 182,026,222 16.280 12.26 12.24 12.26 11.80 12.68 14,796,377 12.302 0.25%
2021-01-08 0 16.18 16.18 16.20 15.22 16.58 18,453,684 295,164,788 15.995 12.23 12.23 12.24 11.50 12.53 24,420,133 12.087 2.41%
2021-01-07 0 15.80 15.78 15.80 15.74 16.60 11,952,000 190,266,512 15.919 11.94 11.92 11.94 11.89 12.54 15,816,323 12.030 -3.42%
2021-01-06 0 16.36 16.34 16.36 16.14 17.16 12,254,120 201,716,498 16.461 12.36 12.35 12.36 12.20 12.97 16,216,125 12.439 -3.20%
2021-01-05 0 16.90 16.88 16.90 16.42 17.30 16,463,408 276,451,861 16.792 12.77 12.76 12.77 12.41 13.07 21,786,361 12.689 -1.17%
2021-01-04 0 17.10 17.06 17.10 16.44 17.32 9,446,200 160,195,080 16.959 12.92 12.89 12.92 12.42 13.09 12,500,348 12.815 1.66%
2020-12-31 0 16.82 16.78 16.82 16.02 16.82 7,022,000 116,410,224 16.578 12.71 12.68 12.71 12.11 12.71 9,292,355 12.528 1.33%
2020-12-30 0 16.60 16.60 16.62 16.30 17.00 8,609,794 142,510,053 16.552 12.54 12.54 12.56 12.32 12.85 11,393,515 12.508 -1.66%
2020-12-29 0 16.88 16.88 16.90 16.34 17.20 12,938,476 216,613,421 16.742 12.76 12.76 12.77 12.35 13.00 17,121,747 12.651 -2.20%
2020-12-28 0 17.26 17.22 17.26 16.62 17.42 9,300,134 158,828,631 17.078 13.04 13.01 13.04 12.56 13.16 12,307,055 12.905 1.17%
2020-12-24 0 17.06 17.06 17.14 16.12 17.36 7,315,800 123,163,272 16.835 12.89 12.89 12.95 12.18 13.12 9,681,146 12.722 2.52%
2020-12-23 0 16.64 16.64 16.68 15.78 16.92 6,945,134 115,420,296 16.619 12.57 12.57 12.60 11.92 12.79 9,190,636 12.558 4.26%
2020-12-22 0 15.96 15.96 15.98 15.68 16.84 13,087,886 212,098,284 16.206 12.06 12.06 12.08 11.85 12.73 17,319,464 12.246 -1.36%
2020-12-21 0 16.18 16.16 16.18 15.82 16.54 13,283,600 215,790,360 16.245 12.23 12.21 12.23 11.95 12.50 17,578,457 12.276 -0.61%
2020-12-18 0 16.28 16.28 16.30 15.08 16.46 15,530,537 251,329,900 16.183 12.30 12.30 12.32 11.40 12.44 20,551,874 12.229 7.96%
2020-12-17 0 15.08 15.08 15.14 15.04 15.42 9,675,370 146,937,161 15.187 11.40 11.40 11.44 11.37 11.65 12,803,613 11.476 -1.31%
2020-12-16 0 15.28 15.28 15.30 15.08 15.56 6,710,902 102,707,329 15.305 11.55 11.55 11.56 11.40 11.76 8,880,672 11.565 0.66%
2020-12-15 0 15.18 15.18 15.20 14.56 15.26 13,431,373 201,577,974 15.008 11.47 11.47 11.49 11.00 11.53 17,774,008 11.341 4.26%
2020-12-14 0 14.56 14.56 14.58 14.16 14.64 9,021,200 129,959,008 14.406 11.00 11.00 11.02 10.70 11.06 11,937,936 10.886 2.82%
2020-12-11 0 14.16 14.16 14.18 13.98 15.16 13,925,470 200,868,163 14.425 10.70 10.70 10.72 10.56 11.46 18,427,856 10.900 -5.60%
2020-12-10 0 15.00 15.00 15.02 13.86 15.16 15,035,552 220,279,473 14.651 11.34 11.34 11.35 10.47 11.46 19,896,850 11.071 6.23%
2020-12-09 0 14.12 14.08 14.12 14.06 14.44 5,219,200 73,963,416 14.171 10.67 10.64 10.67 10.62 10.91 6,906,673 10.709 0.86%
2020-12-08 0 14.00 14.00 14.02 13.58 14.48 9,148,212 130,141,085 14.226 10.58 10.58 10.59 10.26 10.94 12,106,014 10.750 3.09%
2020-12-07 0 13.58 13.58 13.64 13.38 14.20 8,960,802 122,414,797 13.661 10.26 10.26 10.31 10.11 10.73 11,858,011 10.323 -2.16%
2020-12-04 0 13.88 13.86 13.88 13.50 14.10 6,469,600 89,804,314 13.881 10.49 10.47 10.49 10.20 10.66 8,561,353 10.490 -0.72%
2020-12-03 0 13.98 13.94 13.98 13.62 14.14 13,188,800 183,814,476 13.937 10.56 10.53 10.56 10.29 10.69 17,453,006 10.532 1.60%
2020-12-02 0 13.76 13.74 13.76 13.64 14.20 11,440,575 158,356,371 13.842 10.40 10.38 10.40 10.31 10.73 15,139,544 10.460 -2.13%
2020-12-01 0 14.06 14.04 14.06 13.84 14.44 8,190,400 115,705,538 14.127 10.62 10.61 10.62 10.46 10.91 10,838,522 10.675 -1.54%
2020-11-30 0 14.28 14.28 14.30 14.08 14.82 11,552,787 166,277,009 14.393 10.79 10.79 10.81 10.64 11.20 15,288,037 10.876 -1.38%
2020-11-27 0 14.48 14.48 14.54 14.12 14.74 8,120,800 116,800,040 14.383 10.94 10.94 10.99 10.67 11.14 10,746,419 10.869 -0.28%
2020-11-26 0 14.52 14.50 14.52 14.00 14.54 8,234,800 117,599,271 14.281 10.97 10.96 10.97 10.58 10.99 10,897,277 10.792 1.11%
2020-11-25 0 14.46 14.46 14.48 14.38 15.02 8,818,140 128,319,539 14.552 10.85 10.85 10.87 10.79 11.27 11,750,485 10.920 -2.95%
2020-11-24 0 14.90 14.88 14.90 14.60 15.04 7,342,836 108,907,353 14.832 11.18 11.17 11.18 10.96 11.29 9,784,590 11.130 0.13%
2020-11-23 0 14.88 14.86 14.88 14.32 15.24 9,100,400 135,371,924 14.875 11.17 11.15 11.17 10.75 11.44 12,126,607 11.163 0.68%
2020-11-20 0 14.78 14.78 14.80 14.66 15.58 12,188,140 182,895,530 15.006 11.09 11.09 11.11 11.00 11.69 16,241,130 11.261 -2.76%
2020-11-19 0 15.20 15.20 15.22 14.62 15.40 13,435,209 202,741,706 15.090 11.41 11.41 11.42 10.97 11.56 17,902,894 11.325 2.15%
2020-11-18 0 14.88 14.88 14.90 14.20 15.18 17,036,800 252,094,135 14.797 11.17 11.17 11.18 10.66 11.39 22,702,142 11.104 3.48%
2020-11-17 0 14.38 14.36 14.38 13.88 14.64 13,909,087 197,785,079 14.220 10.79 10.78 10.79 10.42 10.99 18,534,353 10.671 4.05%
2020-11-16 0 13.82 13.80 13.82 13.82 15.28 25,443,200 366,415,531 14.401 10.37 10.36 10.37 10.37 11.47 33,903,969 10.807 2.98%
2020-11-13 0 13.42 13.40 13.42 12.86 13.94 13,996,869 187,950,060 13.428 10.07 10.06 10.07 9.651 10.46 18,651,326 10.077 4.03%
2020-11-12 0 12.90 12.90 12.92 12.30 13.14 10,030,872 128,225,704 12.783 9.681 9.681 9.696 9.231 9.861 13,366,494 9.5931 4.88%
2020-11-11 0 12.30 12.30 12.34 12.20 13.40 16,224,498 207,398,591 12.783 9.231 9.231 9.261 9.155 10.06 21,619,720 9.5930 -7.93%
2020-11-10 0 13.36 13.30 13.36 12.80 13.84 14,478,800 193,066,736 13.334 10.03 9.981 10.03 9.606 10.39 19,293,516 10.007 -3.19%
2020-11-09 0 13.80 13.78 13.80 13.50 14.40 15,957,184 222,642,013 13.952 10.36 10.34 10.36 10.13 10.81 21,263,515 10.471 1.17%
2020-11-06 0 13.64 13.64 13.66 13.18 14.04 11,607,200 158,309,662 13.639 10.24 10.24 10.25 9.891 10.54 15,467,007 10.235 2.87%
2020-11-05 0 13.26 13.22 13.26 12.80 13.60 7,750,232 101,877,827 13.145 9.951 9.921 9.951 9.606 10.21 10,327,460 9.8648 3.92%
2020-11-04 0 12.76 12.70 12.76 12.22 12.80 14,271,333 179,051,510 12.546 9.576 9.531 9.576 9.170 9.606 19,017,059 9.4153 2.74%
2020-11-03 0 12.42 12.40 12.42 11.18 12.80 22,204,298 273,458,098 12.316 9.321 9.306 9.321 8.390 9.606 29,588,016 9.2422 11.09%
2020-11-02 0 11.18 11.16 11.18 10.90 11.28 9,758,800 108,241,796 11.092 8.390 8.375 8.390 8.180 8.465 13,003,948 8.3238 4.29%
2020-10-30 0 10.72 10.72 10.76 10.70 11.34 6,424,400 70,227,287 10.931 8.045 8.045 8.075 8.030 8.510 8,560,741 8.2034 -4.11%
2020-10-29 0 11.18 11.18 11.20 10.66 11.22 8,235,140 90,880,818 11.036 8.390 8.390 8.405 8.000 8.420 10,973,617 8.2818 2.76%
2020-10-28 0 10.88 10.88 10.90 10.78 11.12 6,753,200 74,211,464 10.989 8.165 8.165 8.180 8.090 8.345 8,998,879 8.2467 0.93%
2020-10-27 0 10.78 10.78 10.80 10.40 10.98 7,720,600 82,933,976 10.742 8.090 8.090 8.105 7.805 8.240 10,287,974 8.0613 1.13%
2020-10-23 0 10.66 10.66 10.72 10.54 11.00 11,610,041 124,467,430 10.721 8.000 8.000 8.045 7.910 8.255 15,470,792 8.0453 -2.20%
2020-10-22 0 10.90 10.90 10.96 10.68 11.10 6,493,458 70,644,214 10.879 8.180 8.180 8.225 8.015 8.330 8,652,764 8.1644 -2.68%
2020-10-21 0 11.20 11.20 11.22 10.76 11.42 8,036,816 90,183,013 11.221 8.405 8.405 8.420 8.075 8.570 10,709,343 8.4210 4.87%
2020-10-20 0 10.68 10.68 10.70 10.44 11.14 10,594,000 115,159,540 10.870 8.015 8.015 8.030 7.835 8.360 14,116,882 8.1576 0.56%
2020-10-19 0 10.62 10.62 10.70 10.40 10.84 7,193,600 76,717,061 10.665 7.970 7.970 8.030 7.805 8.135 9,585,728 8.0033 -0.75%
2020-10-16 0 10.70 10.70 10.72 10.58 11.08 8,679,200 93,892,764 10.818 8.030 8.030 8.045 7.940 8.315 11,565,343 8.1185 0.19%
2020-10-15 0 10.68 10.68 10.70 10.62 11.22 8,712,000 95,357,148 10.945 8.015 8.015 8.030 7.970 8.420 11,609,050 8.2140 -4.30%
2020-10-14 0 11.16 11.12 11.16 10.80 11.36 9,454,400 104,570,092 11.060 8.375 8.345 8.375 8.105 8.525 12,598,324 8.3003 0.90%
2020-10-12 0 11.06 11.06 11.08 10.90 11.44 9,302,400 103,540,900 11.131 8.300 8.300 8.315 8.180 8.585 12,395,779 8.3529 -1.43%
2020-10-09 0 11.22 11.22 11.24 10.90 11.46 17,586,800 196,808,920 11.191 8.420 8.420 8.435 8.180 8.600 23,435,036 8.3981 1.26%
2020-10-08 0 11.08 11.04 11.08 10.50 11.08 7,797,200 84,844,203 10.881 8.315 8.285 8.315 7.880 8.315 10,390,046 8.1659 4.53%
2020-10-07 0 10.60 10.60 10.64 10.58 11.22 8,411,672 90,086,401 10.710 7.955 7.955 7.985 7.940 8.420 11,208,852 8.0371 -2.93%
2020-10-06 0 10.92 10.92 10.94 10.38 11.16 6,934,400 75,780,172 10.928 8.195 8.195 8.210 7.790 8.375 9,240,335 8.2010 7.69%
2020-10-05 0 10.14 10.12 10.14 10.00 10.64 2,443,200 24,823,318 10.160 7.610 7.595 7.610 7.504 7.985 3,255,651 7.6247 -1.17%
2020-09-30 0 10.26 10.26 10.28 10.06 10.32 3,577,600 36,610,948 10.233 7.700 7.700 7.715 7.550 7.745 4,767,279 7.6796 1.38%
2020-09-29 0 10.12 10.10 10.12 10.02 10.40 1,833,200 18,546,092 10.117 7.595 7.580 7.595 7.519 7.805 2,442,804 7.5921 0.20%
2020-09-28 0 10.10 10.08 10.10 9.670 10.16 8,238,740 82,090,669 9.9640 7.580 7.565 7.580 7.257 7.625 10,978,414 7.4775 2.96%
2020-09-25 0 9.810 9.780 9.810 9.700 10.10 9,118,400 90,079,815 9.8789 7.362 7.339 7.362 7.279 7.580 12,150,592 7.4136 0.82%
2020-09-24 0 9.730 9.730 9.740 9.600 10.20 9,608,000 93,914,680 9.7746 7.302 7.302 7.309 7.204 7.655 12,803,002 7.3354 -3.28%
2020-09-23 0 10.06 10.06 10.08 9.930 10.28 10,265,540 103,333,378 10.066 7.550 7.550 7.565 7.452 7.715 13,679,197 7.5541 1.21%
2020-09-22 0 9.940 9.930 9.940 9.800 10.36 26,068,800 262,713,262 10.078 7.459 7.452 7.459 7.354 7.775 34,737,603 7.5628 -4.24%
2020-09-21 0 10.38 10.36 10.38 10.20 11.86 33,775,636 369,827,372 10.950 7.790 7.775 7.790 7.655 8.900 45,007,236 8.2171 -10.98%
2020-09-18 0 11.66 11.66 11.70 11.00 12.02 29,768,532 345,735,836 11.614 8.750 8.750 8.780 8.255 9.020 39,667,627 8.7158 4.67%
2020-09-17 0 11.14 11.12 11.14 10.86 11.36 9,908,800 109,920,516 11.093 8.360 8.345 8.360 8.150 8.525 13,203,828 8.3249 -2.28%
2020-09-16 0 11.40 11.40 11.42 11.12 11.78 8,419,612 96,318,109 11.440 8.555 8.555 8.570 8.345 8.840 11,219,432 8.5849 0.71%
2020-09-15 0 11.32 11.30 11.32 11.00 11.46 6,229,032 70,105,463 11.255 8.495 8.480 8.495 8.255 8.600 8,300,407 8.4460 0.18%
2020-09-14 0 11.30 11.28 11.30 10.40 11.30 11,417,368 125,663,853 11.006 8.480 8.465 8.480 7.805 8.480 15,214,049 8.2597 8.65%
2020-09-11 0 10.40 10.40 10.42 10.02 10.54 9,414,400 96,110,560 10.209 7.805 7.805 7.820 7.519 7.910 12,545,023 7.6613 -1.14%
2020-09-10 0 10.52 10.50 10.52 10.34 10.80 5,529,604 58,338,526 10.550 7.895 7.880 7.895 7.760 8.105 7,368,394 7.9174 0.57%
2020-09-09 0 10.46 10.46 10.48 10.14 10.68 6,771,600 70,759,428 10.449 7.850 7.850 7.865 7.610 8.015 9,023,398 7.8418 1.55%
2020-09-08 0 10.30 10.28 10.30 10.18 11.18 10,605,200 111,950,943 10.556 7.730 7.715 7.730 7.640 8.390 14,131,806 7.9219 -4.28%
2020-09-07 0 10.76 10.72 10.76 10.68 11.12 5,106,400 55,489,178 10.867 8.075 8.045 8.075 8.015 8.345 6,804,460 8.1548 -1.10%
2020-09-04 0 10.88 10.88 10.90 10.04 11.06 15,636,084 164,515,934 10.522 8.165 8.165 8.180 7.535 8.300 20,835,638 7.8959 3.42%
2020-09-03 0 10.52 10.50 10.52 10.32 11.20 9,777,393 104,054,243 10.642 7.895 7.880 7.895 7.745 8.405 13,028,724 7.9865 -5.57%
2020-09-02 0 11.14 11.12 11.14 10.92 11.46 5,040,132 56,011,560 11.113 8.360 8.345 8.360 8.195 8.600 6,716,155 8.3398 0.36%
2020-09-01 0 11.10 11.10 11.12 10.64 11.20 9,412,162 103,620,119 11.009 8.330 8.330 8.345 7.985 8.405 12,542,040 8.2618 2.40%
2020-08-31 0 10.84 10.82 10.84 10.72 11.00 6,691,518 72,914,510 10.897 8.135 8.120 8.135 8.045 8.255 8,916,686 8.1773 1.31%
2020-08-28 0 10.70 10.70 10.76 10.50 10.82 6,697,600 71,759,268 10.714 8.030 8.030 8.075 7.880 8.120 8,924,790 8.0404 0.56%
2020-08-27 0 10.64 10.64 10.66 10.20 10.74 10,372,940 109,259,405 10.533 7.985 7.985 8.000 7.655 8.060 13,822,311 7.9046 2.31%
2020-08-26 0 10.40 10.36 10.40 9.580 10.78 13,570,800 139,853,358 10.305 7.805 7.775 7.805 7.189 8.090 18,083,573 7.7337 -2.07%
2020-08-25 0 10.62 10.62 10.64 10.44 10.88 6,770,000 72,417,684 10.697 7.970 7.970 7.985 7.835 8.165 9,021,266 8.0274 -0.75%
2020-08-24 0 10.70 10.68 10.70 10.22 10.82 9,645,600 101,565,899 10.530 8.030 8.015 8.030 7.670 8.120 12,853,105 7.9021 3.48%
2020-08-21 0 10.34 10.34 10.36 10.20 10.52 6,933,800 72,080,908 10.396 7.760 7.760 7.775 7.655 7.895 9,239,535 7.8014 -0.19%
2020-08-20 0 10.36 10.36 10.38 10.20 10.50 6,896,400 71,481,326 10.365 7.775 7.775 7.790 7.655 7.880 9,189,698 7.7784 -0.19%
2020-08-19 0 10.38 10.36 10.38 10.00 10.60 6,121,200 63,717,989 10.409 7.790 7.775 7.790 7.504 7.955 8,156,717 7.8117 -1.33%
2020-08-18 0 10.52 10.50 10.52 10.12 10.60 7,818,800 81,262,076 10.393 7.895 7.880 7.895 7.595 7.955 10,418,829 7.7995 2.73%
2020-08-17 0 10.24 10.24 10.28 9.950 10.52 9,054,000 92,614,308 10.229 7.685 7.685 7.715 7.467 7.895 12,064,777 7.6764 -0.19%
2020-08-14 0 10.26 10.24 10.26 9.930 10.48 11,617,600 119,005,808 10.244 7.700 7.685 7.700 7.452 7.865 15,480,865 7.6873 2.40%
2020-08-13 0 10.02 10.00 10.02 9.700 10.22 12,238,400 122,603,734 10.018 7.519 7.504 7.519 7.279 7.670 16,308,103 7.5180 2.35%
2020-08-12 0 9.790 9.790 9.800 9.380 9.890 8,482,800 82,039,649 9.6713 7.347 7.347 7.354 7.039 7.422 11,303,633 7.2578 -0.41%
2020-08-11 0 9.830 9.810 9.830 9.520 9.930 20,310,600 198,719,796 9.7840 7.377 7.362 7.377 7.144 7.452 27,064,597 7.3424 2.40%
2020-08-10 0 9.600 9.590 9.600 9.360 10.04 12,253,200 117,632,842 9.6002 7.204 7.197 7.204 7.024 7.535 16,327,825 7.2044 -2.54%
2020-08-07 0 9.850 9.840 9.850 9.620 10.04 18,065,360 177,721,628 9.8377 7.392 7.384 7.392 7.219 7.535 24,072,734 7.3827 1.65%
2020-08-06 0 9.690 9.690 9.730 9.500 9.810 10,833,600 104,781,363 9.6719 7.272 7.272 7.302 7.129 7.362 14,436,157 7.2583 -0.31%
2020-08-05 0 9.720 9.720 9.730 9.450 9.760 12,472,400 120,131,960 9.6318 7.294 7.294 7.302 7.092 7.324 16,619,916 7.2282 -0.10%
2020-08-04 0 9.730 9.720 9.730 9.230 10.04 21,410,400 207,552,613 9.6940 7.302 7.294 7.302 6.927 7.535 28,530,119 7.2749 7.16%
2020-08-03 0 9.080 9.080 9.090 8.780 9.190 14,842,083 134,355,799 9.0524 6.814 6.814 6.822 6.589 6.897 19,777,603 6.7933 3.18%
2020-07-31 0 8.800 8.800 8.830 8.630 8.960 8,734,702 77,034,725 8.8194 6.604 6.604 6.626 6.476 6.724 11,639,301 6.6185 0.11%
2020-07-30 0 8.790 8.790 8.800 8.520 8.950 8,710,800 76,463,734 8.7780 6.596 6.596 6.604 6.394 6.717 11,607,451 6.5875 3.41%
2020-07-29 0 8.500 8.500 8.510 8.260 8.690 11,146,800 93,948,552 8.4283 6.379 6.379 6.386 6.199 6.521 14,853,507 6.3250 -0.47%
2020-07-28 0 8.540 8.540 8.550 8.250 8.680 16,591,200 141,970,058 8.5569 6.409 6.409 6.416 6.191 6.514 22,108,364 6.4216 2.64%
2020-07-27 0 8.320 8.310 8.320 8.140 8.770 6,930,800 57,869,231 8.3496 6.244 6.236 6.244 6.109 6.581 9,235,537 6.2659 0.24%
2020-07-24 0 8.300 8.300 8.340 8.210 9.040 30,634,600 260,493,686 8.5033 6.229 6.229 6.259 6.161 6.784 40,821,694 6.3813 -7.57%
2020-07-23 0 8.980 8.970 8.980 7.670 9.560 217,089,000 1,754,033,014 8.0798 6.739 6.732 6.739 5.756 7.174 289,278,810 6.0635 5.65%
2020-07-22 0 8.500 8.500 8.510 8.360 9.180 14,511,600 128,332,730 8.8435 6.379 6.379 6.386 6.274 6.889 19,337,223 6.6366 0.35%
2020-07-21 0 8.470 8.470 8.480 8.150 8.520 11,786,756 98,896,268 8.3905 6.356 6.356 6.364 6.116 6.394 15,706,271 6.2966 1.32%
2020-07-20 0 8.360 8.330 8.360 8.100 8.500 8,719,641 72,687,547 8.3361 6.274 6.251 6.274 6.079 6.379 11,619,232 6.2558 0.60%
2020-07-17 0 8.310 8.300 8.310 8.250 8.650 10,974,800 92,288,092 8.4091 6.236 6.229 6.236 6.191 6.491 14,624,311 6.3106 -0.72%
2020-07-16 0 8.370 8.320 8.370 8.270 8.850 7,175,600 61,439,414 8.5623 6.281 6.244 6.281 6.206 6.641 9,561,742 6.4255 -2.56%
2020-07-15 0 8.590 8.580 8.590 8.530 9.150 10,414,000 90,936,702 8.7322 6.446 6.439 6.446 6.401 6.867 13,877,025 6.5530 -0.81%
2020-07-14 0 8.660 8.630 8.660 8.440 9.100 11,041,400 95,350,643 8.6357 6.499 6.476 6.499 6.334 6.829 14,713,058 6.4807 0.12%
2020-07-13 0 8.650 8.650 8.670 8.330 8.750 9,745,300 83,379,375 8.5559 6.491 6.491 6.506 6.251 6.566 12,985,959 6.4207 4.22%
2020-07-10 0 8.300 8.290 8.300 8.180 8.580 7,635,600 63,348,520 8.2965 6.229 6.221 6.229 6.139 6.439 10,174,708 6.2261 -2.12%
2020-07-09 0 8.480 8.470 8.480 8.220 8.680 8,022,800 67,332,522 8.3926 6.364 6.356 6.364 6.169 6.514 10,690,666 6.2983 -1.85%
2020-07-08 0 8.640 8.620 8.640 7.600 8.660 15,767,200 131,689,708 8.3521 6.484 6.469 6.484 5.703 6.499 21,010,355 6.2678 6.01%
2020-07-07 0 8.150 8.150 8.160 7.900 8.330 13,278,400 107,575,955 8.1016 6.116 6.116 6.124 5.929 6.251 17,693,940 6.0798 3.43%
2020-07-06 0 8.000 7.990 8.000 8.000 8.350 12,021,200 97,673,062 8.1251 5.914 5.906 5.914 5.914 6.172 16,262,616 6.0060 -4.31%
2020-07-03 0 8.360 8.350 8.360 7.760 8.380 11,833,560 97,087,543 8.2044 6.180 6.172 6.180 5.736 6.194 16,008,771 6.0646 4.63%
2020-07-02 0 7.990 7.990 8.010 7.360 8.050 22,737,466 177,824,538 7.8208 5.906 5.906 5.921 5.440 5.950 30,759,880 5.7811 7.83%
2020-06-30 0 7.410 7.410 7.420 7.080 7.500 11,450,800 83,778,978 7.3164 5.477 5.477 5.485 5.233 5.544 15,490,963 5.4082 3.49%
2020-06-29 0 7.160 7.150 7.160 7.030 7.450 6,108,200 43,602,486 7.1384 5.293 5.285 5.293 5.197 5.507 8,263,344 5.2766 -2.32%
2020-06-26 0 7.330 7.330 7.340 7.200 7.390 3,186,776 23,308,757 7.3142 5.418 5.418 5.426 5.322 5.463 4,311,160 5.4066 -1.74%
2020-06-24 0 7.460 7.440 7.460 7.250 7.490 2,312,800 17,143,932 7.4126 5.514 5.500 5.514 5.359 5.537 3,128,821 5.4794 -0.27%
2020-06-23 0 7.480 7.450 7.480 7.090 7.480 5,222,400 38,507,306 7.3735 5.529 5.507 5.529 5.241 5.529 7,065,009 5.4504 3.31%
2020-06-22 0 7.240 7.230 7.240 7.140 7.590 7,918,000 57,691,802 7.2862 5.352 5.344 5.352 5.278 5.610 10,711,692 5.3859 -4.99%
2020-06-19 0 7.620 7.570 7.620 7.360 7.700 7,365,600 55,829,419 7.5798 5.633 5.596 5.633 5.440 5.692 9,964,390 5.6029 1.74%
2020-06-18 0 7.490 7.460 7.490 7.060 7.500 16,053,200 117,357,232 7.3105 5.537 5.514 5.537 5.219 5.544 21,717,218 5.4039 4.61%
2020-06-17 0 7.160 7.130 7.160 7.010 7.340 3,822,836 27,293,889 7.1397 5.293 5.270 5.293 5.182 5.426 5,171,639 5.2776 -0.56%
2020-06-16 0 7.200 7.190 7.200 7.010 7.450 7,795,600 56,594,902 7.2599 5.322 5.315 5.322 5.182 5.507 10,546,106 5.3664 4.05%
2020-06-15 0 6.920 6.910 6.920 6.830 7.200 6,095,600 42,581,808 6.9857 5.115 5.108 5.115 5.049 5.322 8,246,298 5.1637 -2.26%
2020-06-12 0 7.080 7.080 7.090 6.830 7.130 4,531,200 31,955,214 7.0523 5.233 5.233 5.241 5.049 5.270 6,129,934 5.2130 -0.28%
2020-06-11 0 7.100 7.090 7.100 6.970 7.180 7,524,800 53,452,142 7.1035 5.248 5.241 5.248 5.152 5.307 10,179,760 5.2508 -0.42%
2020-06-10 0 7.130 7.130 7.140 7.030 7.230 4,317,200 30,722,100 7.1162 5.270 5.270 5.278 5.197 5.344 5,840,429 5.2602 0.14%
2020-06-09 0 7.120 7.080 7.120 7.020 7.260 8,218,400 58,589,801 7.1291 5.263 5.233 5.263 5.189 5.367 11,118,081 5.2698 0.56%
2020-06-08 0 7.080 7.080 7.090 6.950 7.190 11,933,200 84,593,282 7.0889 5.233 5.233 5.241 5.137 5.315 16,143,567 5.2401 1.87%
2020-06-05 0 6.950 6.940 6.950 6.820 7.270 14,104,600 97,524,269 6.9144 5.137 5.130 5.137 5.041 5.374 19,081,097 5.1110 -1.70%
2020-06-04 0 7.070 7.070 7.100 7.020 7.270 23,196,800 164,785,074 7.1038 5.226 5.226 5.248 5.189 5.374 31,381,280 5.2511 1.58%
2020-06-03 0 6.960 6.960 6.970 6.530 7.050 26,920,400 184,314,102 6.8466 5.145 5.145 5.152 4.827 5.211 36,418,670 5.0610 9.78%
2020-06-02 0 6.340 6.340 6.380 6.120 6.460 10,196,540 64,182,698 6.2946 4.686 4.686 4.716 4.524 4.775 13,794,165 4.6529 0.79%
2020-06-01 0 6.290 6.280 6.290 6.120 6.300 6,228,000 38,742,210 6.2207 4.650 4.642 4.650 4.524 4.657 8,425,413 4.5983 4.31%
2020-05-29 0 6.030 6.030 6.090 6.030 6.280 12,976,400 79,591,264 6.1335 4.457 4.457 4.502 4.457 4.642 17,554,837 4.5339 -3.52%
2020-05-28 0 6.250 6.240 6.250 6.180 6.410 10,642,400 67,120,292 6.3069 4.620 4.613 4.620 4.568 4.738 14,397,336 4.6620 -1.26%
2020-05-27 0 6.330 6.320 6.330 6.120 6.430 28,353,421 178,546,790 6.2972 4.679 4.672 4.679 4.524 4.753 38,357,301 4.6548 3.43%
2020-05-26 0 6.120 6.100 6.120 5.940 6.130 15,886,813 95,880,463 6.0352 4.524 4.509 4.524 4.391 4.531 21,492,125 4.4612 3.20%
2020-05-25 0 5.930 5.930 5.940 5.580 5.930 8,981,800 51,647,584 5.7502 4.383 4.383 4.391 4.125 4.383 12,150,830 4.2505 4.04%
2020-05-22 0 5.700 5.690 5.700 5.610 5.980 11,969,974 68,577,775 5.7291 4.213 4.206 4.213 4.147 4.420 16,193,316 4.2349 -1.72%
2020-05-21 0 5.800 5.790 5.800 5.770 6.140 13,100,800 77,981,860 5.9525 4.287 4.280 4.287 4.265 4.539 17,723,129 4.4000 -0.68%
2020-05-20 0 5.840 5.840 5.850 5.840 6.160 13,382,800 79,564,976 5.9453 4.317 4.317 4.324 4.317 4.553 18,104,626 4.3947 -5.50%
2020-05-19 0 6.180 6.170 6.180 5.920 6.270 25,824,400 157,519,504 6.0996 4.568 4.561 4.568 4.376 4.635 34,935,971 4.5088 4.39%
2020-05-18 0 5.920 5.910 5.920 5.470 6.130 34,750,800 203,522,781 5.8566 4.376 4.369 4.376 4.043 4.531 47,011,854 4.3292 7.64%
2020-05-15 0 5.500 5.480 5.500 4.620 5.600 26,196,049 138,758,614 5.2969 4.066 4.051 4.066 3.415 4.139 35,438,748 3.9154 19.31%
2020-05-14 0 4.610 4.600 4.610 4.590 4.730 3,919,600 18,187,016 4.6400 3.408 3.400 3.408 3.393 3.496 5,302,545 3.4299 -2.33%
2020-05-13 0 4.720 4.720 4.740 4.660 4.760 2,906,200 13,746,148 4.7299 3.489 3.489 3.504 3.445 3.519 3,931,589 3.4963 -1.26%
2020-05-12 0 4.780 4.780 4.790 4.670 4.870 6,224,170 29,793,799 4.7868 3.533 3.533 3.541 3.452 3.600 8,420,231 3.5384 -2.45%
2020-05-11 0 4.900 4.900 4.920 4.600 4.920 6,619,350 31,593,572 4.7729 3.622 3.622 3.637 3.400 3.637 8,954,842 3.5281 8.65%
2020-05-08 0 4.510 4.500 4.510 4.160 4.510 8,905,000 39,216,748 4.4039 3.334 3.326 3.334 3.075 3.334 12,046,933 3.2553 3.20%
2020-05-07 0 4.370 4.370 4.390 4.300 4.420 8,983,472 38,898,595 4.3300 3.230 3.230 3.245 3.179 3.267 12,153,092 3.2007 1.16%
2020-05-06 0 4.320 4.320 4.330 4.230 4.400 7,098,400 30,934,748 4.3580 3.193 3.193 3.201 3.127 3.252 9,602,914 3.2214 1.17%
2020-05-05 0 4.270 4.260 4.270 4.240 4.320 1,369,600 5,849,208 4.2707 3.156 3.149 3.156 3.134 3.193 1,852,833 3.1569 2.40%
2020-05-04 0 4.170 4.170 4.180 4.160 4.400 2,249,832 9,470,298 4.2093 3.082 3.082 3.090 3.075 3.252 3,043,636 3.1115 -6.71%
2020-04-29 0 4.470 4.470 4.480 4.390 4.490 2,039,600 9,104,594 4.4639 3.304 3.304 3.312 3.245 3.319 2,759,228 3.2997 1.82%
2020-04-28 0 4.390 4.380 4.390 4.340 4.500 2,299,147 10,083,687 4.3858 3.245 3.238 3.245 3.208 3.326 3,110,350 3.2420 -0.45%
2020-04-27 0 4.410 4.410 4.420 4.310 4.450 6,457,600 28,240,489 4.3732 3.260 3.260 3.267 3.186 3.289 8,736,022 3.2326 0.92%
2020-04-24 0 4.370 4.360 4.370 4.250 4.420 4,472,000 19,397,934 4.3376 3.230 3.223 3.230 3.142 3.267 6,049,847 3.2064 -0.91%
2020-04-23 0 4.410 4.400 4.410 4.290 4.430 5,454,400 23,887,148 4.3794 3.260 3.252 3.260 3.171 3.275 7,378,865 3.2372 2.08%
2020-04-22 0 4.320 4.310 4.320 4.070 4.360 5,453,600 23,338,259 4.2794 3.193 3.186 3.193 3.009 3.223 7,377,783 3.1633 4.10%
2020-04-21 0 4.150 4.140 4.150 4.050 4.230 3,642,400 15,005,408 4.1196 3.068 3.060 3.068 2.994 3.127 4,927,541 3.0452 -1.43%
2020-04-20 0 4.210 4.200 4.210 4.020 4.280 6,469,799 27,030,542 4.1780 3.112 3.105 3.112 2.972 3.164 8,752,525 3.0883 0.96%
2020-04-17 0 4.170 4.160 4.170 4.150 4.300 14,279,932 60,413,714 4.2307 3.082 3.075 3.082 3.068 3.179 19,318,291 3.1273 -0.48%
2020-04-16 0 4.190 4.190 4.200 4.170 4.370 13,943,750 59,264,052 4.2502 3.097 3.097 3.105 3.082 3.230 18,863,495 3.1417 -5.63%
2020-04-15 0 4.440 4.430 4.440 4.390 4.640 16,147,015 71,716,244 4.4415 3.282 3.275 3.282 3.245 3.430 21,844,134 3.2831 -2.42%
2020-04-14 0 4.550 4.550 4.560 4.470 4.750 8,220,400 37,239,588 4.5301 3.363 3.363 3.371 3.304 3.511 11,120,787 3.3486 -2.36%
2020-04-09 0 4.660 4.650 4.660 4.410 4.760 4,670,600 21,669,350 4.6395 3.445 3.437 3.445 3.260 3.519 6,318,518 3.4295 5.67%
2020-04-08 0 4.410 4.410 4.420 4.360 4.500 3,760,838 16,631,443 4.4223 3.260 3.260 3.267 3.223 3.326 5,087,767 3.2689 -1.34%
2020-04-07 0 4.470 4.460 4.470 4.290 4.570 8,360,800 37,219,192 4.4516 3.304 3.297 3.304 3.171 3.378 11,310,724 3.2906 4.20%
2020-04-06 0 4.290 4.290 4.310 4.200 4.310 1,064,610 4,544,012 4.2682 3.171 3.171 3.186 3.105 3.186 1,440,234 3.1551 2.14%
2020-04-03 0 4.200 4.200 4.210 4.150 4.280 1,772,400 7,441,562 4.1986 3.105 3.105 3.112 3.068 3.164 2,397,752 3.1036 -2.33%
2020-04-02 0 4.300 4.290 4.300 4.100 4.330 2,927,669 12,381,418 4.2291 3.179 3.171 3.179 3.031 3.201 3,960,633 3.1261 2.14%
2020-04-01 0 4.210 4.200 4.210 4.120 4.330 5,752,000 24,289,948 4.2229 3.112 3.105 3.112 3.045 3.201 7,781,466 3.1215 -0.94%
2020-03-31 0 4.250 4.230 4.250 4.120 4.380 4,136,400 17,389,448 4.2040 3.142 3.127 3.142 3.045 3.238 5,595,838 3.1076 2.66%
2020-03-30 0 4.140 4.130 4.150 4.070 4.190 3,217,663 13,286,391 4.1292 3.060 3.053 3.068 3.009 3.097 4,352,945 3.0523 -3.04%
2020-03-27 0 4.270 4.260 4.270 4.190 4.430 4,797,261 20,489,648 4.2711 3.156 3.149 3.156 3.097 3.275 6,489,869 3.1572 0.95%
2020-03-26 0 4.230 4.220 4.230 4.190 4.450 9,341,408 40,018,300 4.2840 3.127 3.119 3.127 3.097 3.289 12,637,318 3.1667 -0.47%
2020-03-25 0 4.250 4.240 4.250 4.100 4.300 8,184,800 34,193,154 4.1776 3.142 3.134 3.142 3.031 3.179 11,072,626 3.0881 7.59%
2020-03-24 0 3.950 3.950 3.960 3.620 4.000 30,435,050 117,362,519 3.8562 2.920 2.920 2.927 2.676 2.957 41,173,387 2.8504 6.18%
2020-03-23 0 3.720 3.720 3.750 3.720 4.150 30,779,794 119,686,258 3.8885 2.750 2.750 2.772 2.750 3.068 41,639,766 2.8743 -12.06%
2020-03-20 0 4.230 4.230 4.260 4.160 4.270 6,220,630 26,250,579 4.2199 3.127 3.127 3.149 3.075 3.156 8,415,442 3.1193 1.93%
2020-03-19 0 4.150 4.150 4.170 4.050 4.370 14,769,359 60,828,995 4.1186 3.068 3.068 3.082 2.994 3.230 19,980,402 3.0444 -3.49%
2020-03-18 0 4.300 4.290 4.300 4.300 4.660 13,222,658 59,197,597 4.4770 3.179 3.171 3.179 3.179 3.445 17,887,982 3.3094 -6.32%
2020-03-17 0 4.590 4.580 4.590 4.220 4.680 11,312,644 50,915,439 4.5008 3.393 3.386 3.393 3.119 3.459 15,304,061 3.3269 2.91%
2020-03-16 0 4.460 4.450 4.460 4.450 4.720 18,163,600 82,791,041 4.5581 3.297 3.289 3.297 3.289 3.489 24,572,226 3.3693 -5.51%
2020-03-13 0 4.720 4.720 4.730 4.250 4.810 28,251,140 130,360,301 4.6143 3.489 3.489 3.496 3.142 3.556 38,218,932 3.4109 -1.67%
2020-03-12 0 4.800 4.800 4.810 4.580 4.960 25,251,600 121,134,930 4.7971 3.548 3.548 3.556 3.386 3.666 34,161,071 3.5460 -5.51%
2020-03-11 0 5.080 5.070 5.080 5.060 5.290 7,276,000 37,368,269 5.1358 3.755 3.748 3.755 3.740 3.910 9,843,176 3.7964 -1.55%
2020-03-10 0 5.160 5.130 5.160 4.810 5.170 11,924,230 59,591,447 4.9975 3.814 3.792 3.814 3.556 3.822 16,131,432 3.6941 2.58%
2020-03-09 0 5.030 5.020 5.030 4.860 5.210 17,322,597 88,127,684 5.0874 3.718 3.711 3.718 3.592 3.851 23,434,494 3.7606 -5.63%
2020-03-06 0 5.330 5.310 5.330 5.170 5.530 16,548,940 87,919,919 5.3127 3.940 3.925 3.940 3.822 4.088 22,387,869 3.9271 -4.82%
2020-03-05 0 5.600 5.600 5.610 5.420 5.650 7,112,400 39,481,158 5.5510 4.139 4.139 4.147 4.006 4.176 9,621,854 4.1033 3.51%
2020-03-04 0 5.410 5.400 5.410 5.330 5.450 4,871,200 26,223,050 5.3833 3.999 3.992 3.999 3.940 4.029 6,589,896 3.9793 -0.92%
2020-03-03 0 5.460 5.450 5.460 5.450 5.830 12,523,600 69,543,518 5.5530 4.036 4.029 4.036 4.029 4.309 16,942,276 4.1047 -4.04%
2020-03-02 0 5.690 5.680 5.690 5.490 5.770 16,998,993 95,926,688 5.6431 4.206 4.199 4.206 4.058 4.265 22,996,713 4.1713 1.07%
2020-02-28 0 5.630 5.620 5.630 5.400 5.780 16,974,200 95,050,314 5.5997 4.162 4.154 4.162 3.992 4.273 22,963,173 4.1393 -3.76%
2020-02-27 0 5.850 5.830 5.850 5.640 5.870 3,746,800 21,532,460 5.7469 4.324 4.309 4.324 4.169 4.339 5,068,776 4.2481 0.52%
2020-02-26 0 5.820 5.810 5.820 5.690 5.910 4,950,800 28,700,752 5.7972 4.302 4.295 4.302 4.206 4.369 6,697,581 4.2852 -0.17%
2020-02-25 0 5.830 5.800 5.830 5.780 6.020 11,283,200 66,271,273 5.8734 4.309 4.287 4.309 4.273 4.450 15,264,229 4.3416 -4.11%
2020-02-24 0 6.080 6.070 6.080 5.910 6.160 4,060,800 24,791,926 6.1052 4.494 4.487 4.494 4.369 4.553 5,493,564 4.5129 -1.94%
2020-02-21 0 6.200 6.200 6.210 6.130 6.340 3,982,400 24,929,944 6.2600 4.583 4.583 4.590 4.531 4.686 5,387,502 4.6274 -2.21%
2020-02-20 0 6.340 6.330 6.340 6.220 6.390 4,593,200 29,113,661 6.3384 4.686 4.679 4.686 4.598 4.723 6,213,809 4.6853 -0.16%
2020-02-19 0 6.350 6.340 6.350 6.190 6.450 4,075,600 25,773,796 6.3239 4.694 4.686 4.694 4.576 4.768 5,513,586 4.6746 2.09%
2020-02-18 0 6.220 6.220 6.240 6.180 6.420 6,499,600 40,889,915 6.2911 4.598 4.598 4.613 4.568 4.746 8,792,841 4.6504 -1.58%
2020-02-17 0 6.320 6.310 6.330 6.050 6.390 5,821,200 36,614,076 6.2898 4.672 4.664 4.679 4.472 4.723 7,875,082 4.6494 3.10%
2020-02-14 0 6.130 6.130 6.140 6.030 6.170 5,101,600 31,219,693 6.1196 4.531 4.531 4.539 4.457 4.561 6,901,587 4.5236 -0.65%
2020-02-13 0 6.170 6.160 6.170 6.020 6.220 6,190,326 37,878,696 6.1190 4.561 4.553 4.561 4.450 4.598 8,374,446 4.5231 1.31%
2020-02-12 0 6.090 6.080 6.090 5.860 6.120 5,546,810 33,456,833 6.0317 4.502 4.494 4.502 4.332 4.524 7,503,880 4.4586 2.18%
2020-02-11 0 5.960 5.950 5.960 5.700 5.970 5,705,600 33,376,538 5.8498 4.406 4.398 4.406 4.213 4.413 7,718,695 4.3241 3.11%
2020-02-10 0 5.780 5.780 5.790 5.670 5.940 6,180,400 35,863,475 5.8028 4.273 4.273 4.280 4.191 4.391 8,361,018 4.2894 -2.86%
2020-02-07 0 5.950 5.950 5.960 5.860 6.210 9,164,375 55,691,595 6.0770 4.398 4.398 4.406 4.332 4.590 12,397,823 4.4920 -2.46%
2020-02-06 0 6.100 6.100 6.110 5.760 6.190 12,750,400 76,493,234 5.9993 4.509 4.509 4.516 4.258 4.576 17,249,098 4.4346 5.72%
2020-02-05 0 5.770 5.770 5.780 5.650 5.930 9,022,874 52,277,948 5.7939 4.265 4.265 4.273 4.176 4.383 12,206,396 4.2828 0.87%
2020-02-04 0 5.720 5.700 5.720 5.500 5.770 14,657,322 82,596,184 5.6351 4.228 4.213 4.228 4.066 4.265 19,828,835 4.1655 4.38%
2020-02-03 0 5.480 5.480 5.490 5.320 5.600 24,747,328 134,921,090 5.4519 4.051 4.051 4.058 3.933 4.139 33,478,877 4.0300 0.74%
2020-01-31 0 5.440 5.440 5.450 5.430 5.680 4,900,000 26,925,350 5.4950 4.021 4.021 4.029 4.014 4.199 6,628,857 4.0618 -1.81%
2020-01-30 0 5.540 5.540 5.550 5.470 5.940 6,089,000 34,427,108 5.6540 4.095 4.095 4.103 4.043 4.391 8,237,370 4.1794 -3.82%
2020-01-29 0 5.760 5.760 5.770 5.720 6.000 6,636,400 38,472,386 5.7972 4.258 4.258 4.265 4.228 4.435 8,977,908 4.2852 -6.04%
2020-01-24 0 6.130 6.120 6.130 6.000 6.150 1,267,800 7,714,200 6.0847 4.531 4.524 4.531 4.435 4.546 1,715,115 4.4978 1.16%
2020-01-23 0 6.060 6.040 6.060 5.930 6.280 4,266,800 25,993,333 6.0920 4.480 4.465 4.480 4.383 4.642 5,772,246 4.5032 -2.42%
2020-01-22 0 6.210 6.200 6.210 6.160 6.360 9,553,719 59,654,736 6.2441 4.590 4.583 4.590 4.553 4.701 12,924,538 4.6156 -0.16%
2020-01-21 0 6.220 6.220 6.240 6.220 6.600 13,727,600 86,832,534 6.3254 4.598 4.598 4.613 4.598 4.879 18,571,081 4.6757 -4.60%
2020-01-20 0 6.520 6.500 6.520 6.370 6.610 13,404,400 86,778,694 6.4739 4.820 4.805 4.820 4.709 4.886 18,133,847 4.7855 -0.15%
2020-01-17 0 6.530 6.530 6.540 6.500 6.700 8,313,352 54,530,324 6.5594 4.827 4.827 4.834 4.805 4.953 11,246,535 4.8486 0.77%
2020-01-16 0 6.480 6.470 6.480 6.380 6.550 10,851,000 70,046,111 6.4553 4.790 4.783 4.790 4.716 4.842 14,679,536 4.7717 1.89%
2020-01-15 0 6.360 6.350 6.360 6.220 6.370 19,456,800 122,930,888 6.3181 4.701 4.694 4.701 4.598 4.709 26,321,703 4.6703 3.08%
2020-01-14 0 6.170 6.170 6.180 6.090 6.220 11,874,286 73,319,735 6.1747 4.561 4.561 4.568 4.502 4.598 16,063,866 4.5643 1.31%
2020-01-13 0 6.090 6.080 6.090 6.010 6.200 6,399,200 39,141,050 6.1166 4.502 4.494 4.502 4.443 4.583 8,657,017 4.5213 1.33%
2020-01-10 0 6.010 6.010 6.030 5.960 6.190 15,630,800 94,911,453 6.0721 4.443 4.443 4.457 4.406 4.576 21,145,783 4.4884 -0.33%
2020-01-09 0 6.030 6.030 6.040 5.660 6.120 19,089,293 114,610,975 6.0039 4.457 4.457 4.465 4.184 4.524 25,824,529 4.4381 7.87%
2020-01-08 0 5.590 5.590 5.620 5.400 5.660 14,012,000 78,300,602 5.5881 4.132 4.132 4.154 3.992 4.184 18,955,826 4.1307 2.01%
2020-01-07 0 5.480 5.480 5.490 5.440 5.700 13,414,800 74,009,377 5.5170 4.051 4.051 4.058 4.021 4.213 18,147,917 4.0781 -2.14%
2020-01-06 0 5.600 5.590 5.600 5.510 5.700 7,218,400 40,523,013 5.6138 4.139 4.132 4.139 4.073 4.213 9,765,253 4.1497 0.00%
2020-01-03 0 5.600 5.600 5.610 5.480 5.680 7,428,888 41,435,170 5.5776 4.139 4.139 4.147 4.051 4.199 10,050,007 4.1229 1.45%
2020-01-02 0 5.520 5.520 5.530 5.430 5.630 9,413,200 51,972,932 5.5213 4.080 4.080 4.088 4.014 4.162 12,734,440 4.0813 -0.54%
2019-12-31 0 5.550 5.540 5.550 5.280 5.570 8,567,600 46,319,259 5.4063 4.103 4.095 4.103 3.903 4.117 11,590,489 3.9963 1.09%
2019-12-30 0 5.490 5.490 5.500 5.300 5.540 12,371,082 67,388,868 5.4473 4.058 4.058 4.066 3.918 4.095 16,735,946 4.0266 3.20%
2019-12-27 0 5.320 5.310 5.320 5.260 5.540 14,704,088 78,944,027 5.3688 3.933 3.925 3.933 3.888 4.095 19,892,102 3.9686 -2.56%
2019-12-24 0 5.460 5.450 5.460 5.380 5.600 4,908,400 26,726,398 5.4450 4.036 4.029 4.036 3.977 4.139 6,640,221 4.0249 -1.80%
2019-12-23 0 5.560 5.550 5.560 5.410 5.600 14,849,449 81,998,437 5.5220 4.110 4.103 4.110 3.999 4.139 20,088,750 4.0818 3.15%
2019-12-20 0 5.390 5.390 5.410 5.300 5.520 10,112,000 55,116,214 5.4506 3.984 3.984 3.999 3.918 4.080 13,679,796 4.0290 -0.55%
2019-12-19 0 5.420 5.420 5.430 5.400 5.600 5,159,400 28,123,152 5.4509 4.006 4.006 4.014 3.992 4.139 6,979,781 4.0292 -3.56%
2019-12-18 0 5.620 5.620 5.630 5.470 5.630 7,601,112 42,368,556 5.5740 4.154 4.154 4.162 4.043 4.162 10,282,997 4.1203 2.18%
2019-12-17 0 5.500 5.490 5.500 5.430 5.530 12,038,000 66,046,640 5.4865 4.066 4.058 4.066 4.014 4.088 16,285,343 4.0556 -1.26%
2019-12-16 0 5.570 5.570 5.580 5.490 5.700 8,530,800 47,380,582 5.5541 4.117 4.117 4.125 4.058 4.213 11,540,705 4.1055 -2.28%
2019-12-13 0 5.700 5.680 5.700 5.460 5.740 17,134,600 96,348,930 5.6231 4.213 4.199 4.213 4.036 4.243 23,180,166 4.1565 4.01%
2019-12-12 0 5.480 5.470 5.480 5.420 5.650 6,998,800 38,464,890 5.4959 4.051 4.043 4.051 4.006 4.176 9,468,172 4.0625 -1.79%
2019-12-11 0 5.580 5.570 5.580 5.510 5.680 4,190,000 23,331,652 5.5684 4.125 4.117 4.125 4.073 4.199 5,668,349 4.1161 -0.36%
2019-12-10 0 5.600 5.580 5.600 5.550 5.760 7,266,100 40,927,253 5.6326 4.139 4.125 4.139 4.103 4.258 9,829,783 4.1636 -3.61%
2019-12-09 0 5.810 5.800 5.810 5.760 5.880 7,886,800 45,941,187 5.8251 4.295 4.287 4.295 4.258 4.346 10,669,484 4.3058 0.52%
2019-12-06 0 5.780 5.770 5.780 5.580 5.790 9,364,400 53,340,279 5.6961 4.273 4.265 4.273 4.125 4.280 12,668,422 4.2105 5.09%
2019-12-05 0 5.500 5.490 5.500 5.430 5.650 13,448,430 74,130,609 5.5122 4.066 4.058 4.066 4.014 4.176 18,193,412 4.0746 0.00%
2019-12-04 0 5.500 5.490 5.500 5.480 5.690 5,041,755 27,843,770 5.5226 4.066 4.058 4.066 4.051 4.206 6,820,627 4.0823 -1.08%
2019-12-03 0 5.560 5.550 5.560 5.450 5.640 8,859,792 48,828,397 5.5112 4.110 4.103 4.110 4.029 4.169 11,985,774 4.0739 -1.07%
2019-12-02 0 5.620 5.610 5.620 5.470 5.850 7,136,400 39,786,554 5.5752 4.154 4.147 4.154 4.043 4.324 9,654,322 4.1211 -0.53%
2019-11-29 0 5.650 5.640 5.650 5.580 5.770 10,223,136 57,889,894 5.6626 4.176 4.169 4.176 4.125 4.265 13,830,144 4.1858 -1.22%
2019-11-28 0 5.720 5.720 5.730 5.670 5.790 6,095,600 34,890,588 5.7239 4.228 4.228 4.236 4.191 4.280 8,246,298 4.2311 -0.35%
2019-11-27 0 5.810 5.800 5.810 5.570 5.970 10,969,600 64,129,627 5.8461 4.243 4.236 4.243 4.068 4.360 15,020,957 4.2693 4.31%
2019-11-26 0 5.570 5.570 5.620 5.550 5.710 8,079,600 45,265,974 5.6025 4.068 4.068 4.104 4.053 4.170 11,063,605 4.0914 -0.54%
2019-11-25 0 5.600 5.600 5.620 5.590 5.740 12,052,800 67,860,230 5.6302 4.090 4.090 4.104 4.082 4.192 16,504,211 4.1117 -0.36%
2019-11-22 0 5.620 5.610 5.620 5.580 5.770 2,576,000 14,503,790 5.6304 4.104 4.097 4.104 4.075 4.214 3,527,383 4.1118 -1.75%
2019-11-21 0 5.720 5.720 5.730 5.720 5.870 3,839,600 22,179,512 5.7765 4.177 4.177 4.185 4.177 4.287 5,257,664 4.2185 -3.54%
2019-11-20 0 5.930 5.930 5.940 5.730 5.970 12,916,400 75,604,570 5.8534 4.331 4.331 4.338 4.185 4.360 17,686,761 4.2746 0.00%
2019-11-19 0 5.930 5.910 5.930 5.760 6.000 14,081,028 82,314,858 5.8458 4.331 4.316 4.331 4.206 4.382 19,281,516 4.2691 4.40%
2019-11-18 0 5.680 5.670 5.680 5.290 5.760 22,241,200 125,636,852 5.6488 4.148 4.141 4.148 3.863 4.206 30,455,451 4.1253 8.40%
2019-11-15 0 5.240 5.240 5.250 5.230 5.550 12,796,000 68,296,105 5.3373 3.827 3.827 3.834 3.819 4.053 17,521,894 3.8978 -1.69%
2019-11-14 0 5.330 5.330 5.340 5.280 5.450 4,771,862 25,458,542 5.3351 3.892 3.892 3.900 3.856 3.980 6,534,234 3.8962 -0.93%
2019-11-13 0 5.380 5.370 5.380 5.350 5.510 5,995,600 32,416,164 5.4067 3.929 3.922 3.929 3.907 4.024 8,209,930 3.9484 -2.54%
2019-11-12 0 5.520 5.510 5.520 5.320 5.550 4,294,400 23,459,031 5.4627 4.031 4.024 4.031 3.885 4.053 5,880,433 3.9893 3.18%
2019-11-11 0 5.350 5.350 5.360 5.260 5.530 7,568,400 40,462,256 5.3462 3.907 3.907 3.914 3.841 4.038 10,363,606 3.9043 -2.73%
2019-11-08 0 5.500 5.490 5.500 5.400 5.580 3,945,600 21,676,654 5.4939 4.017 4.009 4.017 3.944 4.075 5,402,812 4.0121 0.36%
2019-11-07 0 5.480 5.460 5.480 5.340 5.480 5,352,000 28,999,495 5.4184 4.002 3.987 4.002 3.900 4.002 7,328,632 3.9570 3.01%
2019-11-06 0 5.320 5.310 5.320 5.290 5.480 5,249,200 28,172,209 5.3670 3.885 3.878 3.885 3.863 4.002 7,187,865 3.9194 -0.19%
2019-11-05 0 5.330 5.300 5.330 5.270 5.570 16,035,481 86,134,969 5.3715 3.892 3.871 3.892 3.849 4.068 21,957,799 3.9228 -3.44%
2019-11-04 0 5.520 5.520 5.530 5.370 5.660 10,270,800 56,348,822 5.4863 4.031 4.031 4.038 3.922 4.133 14,064,072 4.0066 -0.90%
2019-11-01 0 5.570 5.550 5.570 5.280 5.600 12,276,400 66,392,200 5.4081 4.068 4.053 4.068 3.856 4.090 16,810,392 3.9495 4.11%
2019-10-31 0 5.350 5.340 5.350 5.220 5.450 5,846,400 31,038,740 5.3090 3.907 3.900 3.907 3.812 3.980 8,005,627 3.8771 0.19%
2019-10-30 0 5.340 5.330 5.340 5.190 5.400 4,115,200 21,654,896 5.2622 3.900 3.892 3.900 3.790 3.944 5,635,050 3.8429 0.95%
2019-10-29 0 5.290 5.290 5.300 5.160 5.500 11,251,617 60,120,393 5.3433 3.863 3.863 3.871 3.768 4.017 15,407,130 3.9021 3.93%
2019-10-28 0 5.090 5.080 5.090 5.010 5.230 4,556,800 23,487,376 5.1544 3.717 3.710 3.717 3.659 3.819 6,239,744 3.7642 -0.78%
2019-10-25 0 5.130 5.110 5.130 4.990 5.170 1,537,000 7,819,114 5.0873 3.746 3.732 3.746 3.644 3.776 2,104,654 3.7152 1.99%
2019-10-24 0 5.030 5.020 5.030 4.980 5.050 1,479,200 7,401,776 5.0039 3.673 3.666 3.673 3.637 3.688 2,025,507 3.6543 0.20%
2019-10-23 0 5.020 5.010 5.020 4.990 5.210 3,133,600 15,798,424 5.0416 3.666 3.659 3.666 3.644 3.805 4,290,920 3.6818 -1.95%
2019-10-22 0 5.120 5.120 5.130 4.980 5.130 6,196,800 31,302,520 5.0514 3.739 3.739 3.746 3.637 3.746 8,485,439 3.6890 3.43%
2019-10-21 0 4.950 4.940 4.950 4.910 5.040 5,531,600 27,367,608 4.9475 3.615 3.608 3.615 3.586 3.681 7,574,563 3.6131 0.00%
2019-10-18 0 4.950 4.930 4.950 4.880 5.040 2,619,600 13,030,628 4.9743 3.615 3.600 3.615 3.564 3.681 3,587,086 3.6326 -0.60%
2019-10-17 0 4.980 4.970 4.980 4.740 5.090 11,221,600 55,665,624 4.9606 3.637 3.630 3.637 3.462 3.717 15,366,027 3.6226 3.11%
2019-10-16 0 4.830 4.820 4.830 4.660 5.010 14,067,200 67,919,076 4.8282 3.527 3.520 3.527 3.403 3.659 19,262,581 3.5260 -1.63%
2019-10-15 0 4.910 4.900 4.910 4.840 4.960 8,762,800 43,007,397 4.9080 3.586 3.578 3.586 3.535 3.622 11,999,129 3.5842 0.20%
2019-10-14 0 4.900 4.890 4.900 4.650 5.000 8,411,299 40,712,524 4.8402 3.578 3.571 3.578 3.396 3.651 11,517,809 3.5347 0.00%
2019-10-11 0 4.900 4.880 4.900 4.840 5.090 9,056,400 44,656,080 4.9309 3.578 3.564 3.578 3.535 3.717 12,401,163 3.6010 0.20%
2019-10-10 0 4.890 4.880 4.890 4.770 5.070 5,297,600 25,775,196 4.8654 3.571 3.564 3.571 3.483 3.703 7,254,141 3.5532 0.00%
2019-10-09 0 4.890 4.880 4.890 4.790 4.920 7,278,800 35,313,504 4.8516 3.571 3.564 3.571 3.498 3.593 9,967,049 3.5430 -1.41%
2019-10-08 0 4.960 4.950 4.960 4.870 5.090 9,495,200 47,097,027 4.9601 3.622 3.615 3.622 3.556 3.717 13,002,023 3.6223 -2.55%
2019-10-04 0 5.090 5.080 5.090 5.050 5.220 8,685,200 44,728,296 5.1499 3.717 3.710 3.717 3.688 3.812 11,892,869 3.7609 0.59%
2019-10-03 0 5.060 5.060 5.070 4.850 5.100 5,161,600 25,781,261 4.9948 3.695 3.695 3.703 3.542 3.724 7,067,912 3.6476 3.27%
2019-10-02 0 4.900 4.870 4.900 4.770 4.940 3,779,600 18,504,900 4.8960 3.578 3.556 3.578 3.483 3.608 5,175,504 3.5755 0.20%
2019-09-30 0 4.890 4.870 4.890 4.810 4.990 6,999,200 34,178,658 4.8832 3.571 3.556 3.571 3.513 3.644 9,584,186 3.5662 -0.41%
2019-09-27 0 4.910 4.900 4.910 4.750 4.940 8,962,000 43,402,009 4.8429 3.586 3.578 3.586 3.469 3.608 12,271,898 3.5367 3.59%
2019-09-26 0 4.740 4.740 4.750 4.640 4.790 7,756,800 36,627,392 4.7220 3.462 3.462 3.469 3.389 3.498 10,621,587 3.4484 0.64%
2019-09-25 0 4.710 4.710 4.720 4.640 4.730 13,045,530 61,185,798 4.6902 3.440 3.440 3.447 3.389 3.454 17,863,582 3.4252 0.00%
2019-09-24 0 4.710 4.700 4.710 4.430 4.740 16,711,686 77,471,250 4.6358 3.440 3.432 3.440 3.235 3.462 22,883,744 3.3854 7.78%
2019-09-23 0 4.370 4.360 4.370 4.260 4.410 8,356,000 36,125,268 4.3233 3.191 3.184 3.191 3.111 3.221 11,442,087 3.1572 0.00%
2019-09-20 0 4.370 4.360 4.370 4.300 4.480 10,633,488 46,271,764 4.3515 3.191 3.184 3.191 3.140 3.272 14,560,710 3.1779 -1.35%
2019-09-19 0 4.430 4.430 4.440 4.360 4.570 11,114,274 49,672,319 4.4692 3.235 3.235 3.242 3.184 3.337 15,219,063 3.2638 -0.45%
2019-09-18 0 4.450 4.440 4.450 4.430 4.650 8,441,420 38,048,914 4.5074 3.250 3.242 3.250 3.235 3.396 11,559,055 3.2917 -2.20%
2019-09-17 0 4.550 4.530 4.550 4.450 4.640 15,620,800 70,895,572 4.5385 3.323 3.308 3.323 3.250 3.389 21,389,966 3.3144 -0.22%
2019-09-16 0 4.560 4.550 4.560 4.380 4.660 19,743,675 89,222,867 4.5191 3.330 3.323 3.330 3.199 3.403 27,035,525 3.3002 0.66%
2019-09-13 0 4.530 4.530 4.550 4.440 4.560 4,328,173 19,404,034 4.4832 3.308 3.308 3.323 3.242 3.330 5,926,679 3.2740 2.49%
2019-09-12 0 4.420 4.420 4.430 4.330 4.600 7,177,200 31,956,408 4.4525 3.228 3.228 3.235 3.162 3.359 9,827,926 3.2516 -0.90%
2019-09-11 0 4.460 4.450 4.460 4.160 4.480 11,763,600 50,567,002 4.2986 3.257 3.250 3.257 3.038 3.272 16,108,202 3.1392 4.69%
2019-09-10 0 4.260 4.250 4.260 3.900 4.290 29,564,000 122,340,383 4.1382 3.111 3.104 3.111 2.848 3.133 40,482,750 3.0220 5.97%
2019-09-09 0 4.020 4.020 4.030 3.700 4.030 11,820,800 46,256,241 3.9131 2.936 2.936 2.943 2.702 2.943 16,186,527 2.8577 6.91%
2019-09-06 0 3.760 3.750 3.760 3.710 3.780 8,013,010 29,991,365 3.7428 2.746 2.739 2.746 2.709 2.760 10,972,422 2.7333 2.17%
2019-09-05 0 3.680 3.670 3.680 3.550 3.720 3,871,600 14,142,056 3.6528 2.687 2.680 2.687 2.593 2.717 5,301,482 2.6676 3.37%
2019-09-04 0 3.560 3.560 3.570 3.450 3.580 5,066,800 17,830,020 3.5190 2.600 2.600 2.607 2.519 2.614 6,938,100 2.5699 2.01%
2019-09-03 0 3.490 3.480 3.490 3.450 3.520 4,737,600 16,556,924 3.4948 2.549 2.541 2.549 2.519 2.571 6,487,318 2.5522 0.00%
2019-09-02 0 3.490 3.490 3.500 3.460 3.610 5,629,200 19,798,668 3.5171 2.549 2.549 2.556 2.527 2.636 7,708,209 2.5685 -2.79%
2019-08-30 0 3.590 3.590 3.600 3.530 3.620 5,998,000 21,511,556 3.5865 2.622 2.622 2.629 2.578 2.644 8,213,217 2.6191 2.28%
2019-08-29 0 3.510 3.500 3.510 3.380 3.580 4,683,200 16,324,176 3.4857 2.563 2.556 2.563 2.468 2.614 6,412,827 2.5456 1.15%
2019-08-28 0 3.470 3.450 3.470 3.430 3.580 3,072,800 10,677,712 3.4749 2.534 2.519 2.534 2.505 2.614 4,207,665 2.5377 -0.57%
2019-08-27 0 3.490 3.490 3.500 3.380 3.510 7,292,800 25,247,999 3.4620 2.549 2.549 2.556 2.468 2.563 9,986,220 2.5283 2.05%
2019-08-26 0 3.420 3.420 3.430 3.360 3.500 11,714,354 40,058,550 3.4196 2.498 2.498 2.505 2.454 2.556 16,040,768 2.4973 -3.66%
2019-08-23 0 3.550 3.540 3.550 3.510 3.590 3,251,200 11,537,371 3.5487 2.593 2.585 2.593 2.563 2.622 4,451,952 2.5915 1.43%
2019-08-22 0 3.500 3.500 3.510 3.450 3.560 5,016,800 17,536,214 3.4955 2.556 2.556 2.563 2.519 2.600 6,869,634 2.5527 0.00%
2019-08-21 0 3.500 3.500 3.510 3.470 3.630 6,572,400 23,215,092 3.5322 2.556 2.556 2.563 2.534 2.651 8,999,757 2.5795 -1.13%
2019-08-20 0 3.540 3.530 3.540 3.520 3.610 6,625,200 23,643,832 3.5688 2.585 2.578 2.585 2.571 2.636 9,072,058 2.6062 -0.28%
2019-08-19 0 3.550 3.540 3.550 3.520 3.630 9,461,904 33,621,604 3.5534 2.593 2.585 2.593 2.571 2.651 12,956,430 2.5950 2.31%
2019-08-16 0 3.470 3.470 3.490 3.410 3.540 10,907,205 37,890,120 3.4739 2.534 2.534 2.549 2.490 2.585 14,935,518 2.5369 -0.57%
2019-08-15 0 3.490 3.490 3.520 3.310 3.520 11,310,800 38,909,935 3.4401 2.549 2.549 2.571 2.417 2.571 15,488,171 2.5122 1.75%
2019-08-14 0 3.430 3.430 3.440 3.400 3.610 6,782,000 23,475,244 3.4614 2.505 2.505 2.512 2.483 2.636 9,286,768 2.5278 1.18%
2019-08-13 0 3.390 3.390 3.400 3.330 3.600 15,959,336 54,972,958 3.4446 2.476 2.476 2.483 2.432 2.629 21,853,532 2.5155 -3.97%
2019-08-12 0 3.530 3.530 3.560 3.480 3.620 9,410,000 33,291,932 3.5379 2.578 2.578 2.600 2.541 2.644 12,885,356 2.5837 -0.56%
2019-08-09 0 3.550 3.540 3.550 3.540 3.620 2,230,095 7,949,622 3.5647 2.593 2.585 2.593 2.585 2.644 3,053,727 2.6033 -1.39%
2019-08-08 0 3.600 3.590 3.600 3.500 3.610 7,320,000 26,221,916 3.5822 2.629 2.622 2.629 2.556 2.636 10,023,465 2.6161 2.56%
2019-08-07 0 3.510 3.500 3.510 3.360 3.550 6,366,800 22,290,556 3.5011 2.563 2.556 2.563 2.454 2.593 8,718,224 2.5568 2.93%
2019-08-06 0 3.410 3.400 3.410 3.280 3.480 13,844,000 46,827,760 3.3825 2.490 2.483 2.490 2.395 2.541 18,956,947 2.4702 -1.45%
2019-08-05 0 3.460 3.450 3.460 3.360 3.530 11,355,014 39,036,883 3.4379 2.527 2.519 2.527 2.454 2.578 15,548,714 2.5106 -1.70%
2019-08-02 0 3.520 3.520 3.540 3.510 3.670 15,853,600 56,685,392 3.5756 2.571 2.571 2.585 2.563 2.680 21,708,745 2.6112 -5.12%
2019-08-01 0 3.710 3.690 3.710 3.700 3.840 3,724,400 14,017,182 3.7636 2.709 2.695 2.709 2.702 2.804 5,099,917 2.7485 -2.37%
2019-07-31 0 3.800 3.800 3.810 3.710 3.820 3,414,400 12,920,005 3.7840 2.775 2.775 2.782 2.709 2.790 4,675,426 2.7634 0.00%
2019-07-30 0 3.800 3.780 3.800 3.770 3.830 2,715,394 10,309,657 3.7967 2.775 2.760 2.775 2.753 2.797 3,718,259 2.7727 0.00%
2019-07-29 0 3.800 3.790 3.800 3.750 3.890 4,364,400 16,627,244 3.8097 2.775 2.768 2.775 2.739 2.841 5,976,286 2.7822 -1.55%
2019-07-26 0 3.860 3.860 3.870 3.830 3.910 4,267,200 16,542,604 3.8767 2.819 2.819 2.826 2.797 2.855 5,843,187 2.8311 -1.03%
2019-07-25 0 3.900 3.900 3.910 3.760 3.910 10,247,066 39,286,293 3.8339 2.848 2.848 2.855 2.746 2.855 14,031,573 2.7998 1.56%
2019-07-24 0 3.840 3.840 3.850 3.710 3.890 11,028,200 42,447,122 3.8490 2.804 2.804 2.812 2.709 2.841 15,101,200 2.8108 1.32%
2019-07-23 0 3.790 3.780 3.790 3.570 3.800 6,442,400 24,123,842 3.7445 2.768 2.760 2.768 2.607 2.775 8,821,745 2.7346 5.57%
2019-07-22 0 3.590 3.590 3.610 3.580 3.660 1,667,200 6,024,800 3.6137 2.622 2.622 2.636 2.614 2.673 2,282,940 2.6391 -2.18%
2019-07-19 0 3.670 3.670 3.680 3.620 3.730 4,113,000 15,221,942 3.7009 2.680 2.680 2.687 2.644 2.724 5,632,037 2.7027 0.27%
2019-07-18 0 3.660 3.660 3.670 3.540 3.710 5,070,907 18,510,564 3.6503 2.673 2.673 2.680 2.585 2.709 6,943,724 2.6658 1.67%
2019-07-17 0 3.600 3.600 3.610 3.560 3.670 2,962,000 10,702,468 3.6133 2.629 2.629 2.636 2.600 2.680 4,055,943 2.6387 -1.10%
2019-07-16 0 3.640 3.640 3.650 3.540 3.700 5,150,570 18,798,587 3.6498 2.658 2.658 2.666 2.585 2.702 7,052,809 2.6654 3.70%
2019-07-15 0 3.510 3.500 3.510 3.430 3.570 3,303,200 11,625,908 3.5196 2.563 2.556 2.563 2.505 2.607 4,523,157 2.5703 1.45%
2019-07-12 0 3.460 3.450 3.460 3.390 3.510 4,481,002 15,494,469 3.4578 2.527 2.519 2.527 2.476 2.563 6,135,952 2.5252 0.87%
2019-07-11 0 3.430 3.430 3.440 3.410 3.480 5,884,200 20,235,976 3.4390 2.505 2.505 2.512 2.490 2.541 8,057,387 2.5115 0.00%
2019-07-10 0 3.430 3.420 3.430 3.380 3.470 6,169,400 21,117,268 3.4229 2.505 2.498 2.505 2.468 2.534 8,447,919 2.4997 -0.29%
2019-07-09 0 3.440 3.430 3.440 3.400 3.470 4,754,000 16,319,560 3.4328 2.512 2.505 2.512 2.483 2.534 6,509,775 2.5069 -0.86%
2019-07-08 0 3.530 3.530 3.540 3.450 3.730 5,566,874 19,490,177 3.5011 2.534 2.534 2.541 2.477 2.678 7,754,672 2.5133 -2.49%
2019-07-05 0 3.620 3.620 3.630 3.540 3.690 6,317,600 22,820,860 3.6123 2.599 2.599 2.606 2.541 2.649 8,800,436 2.5932 -1.63%
2019-07-04 0 3.680 3.670 3.680 3.640 3.770 4,763,019 17,555,576 3.6858 2.642 2.635 2.642 2.613 2.706 6,634,900 2.6459 1.10%
2019-07-03 0 3.640 3.640 3.660 3.580 3.780 8,763,600 32,422,228 3.6996 2.613 2.613 2.627 2.570 2.714 12,207,721 2.6559 -0.27%
2019-07-02 0 3.650 3.620 3.650 3.560 3.740 14,781,726 53,704,098 3.6331 2.620 2.599 2.620 2.556 2.685 20,590,988 2.6081 6.10%
2019-06-28 0 3.440 3.420 3.440 3.350 3.440 16,531,939 56,217,594 3.4005 2.469 2.455 2.469 2.405 2.469 23,029,040 2.4412 -0.29%
2019-06-27 0 3.450 3.440 3.450 3.410 3.540 19,806,400 68,584,340 3.4627 2.477 2.469 2.477 2.448 2.541 27,590,374 2.4858 -2.27%
2019-06-26 0 3.530 3.530 3.550 3.380 3.570 10,824,400 38,044,812 3.5147 2.534 2.534 2.548 2.426 2.563 15,078,421 2.5231 -1.40%
2019-06-25 0 3.580 3.580 3.590 3.460 3.610 12,198,000 43,440,056 3.5612 2.570 2.570 2.577 2.484 2.592 16,991,850 2.5565 -1.92%
2019-06-24 0 3.650 3.640 3.650 3.580 3.730 12,350,400 44,845,188 3.6311 2.620 2.613 2.620 2.570 2.678 17,204,144 2.6067 -1.08%
2019-06-21 0 3.690 3.670 3.690 3.600 3.730 16,059,600 58,842,560 3.6640 2.649 2.635 2.649 2.584 2.678 22,371,071 2.6303 -2.12%
2019-06-20 0 3.770 3.750 3.770 3.630 3.790 18,731,800 69,412,420 3.7056 2.706 2.692 2.706 2.606 2.721 26,093,453 2.6601 -0.79%
2019-06-19 0 3.800 3.800 3.810 3.400 3.850 31,988,200 115,879,168 3.6226 2.728 2.728 2.735 2.441 2.764 44,559,658 2.6005 14.80%
2019-06-18 0 3.310 3.290 3.310 3.130 3.310 13,579,520 44,286,825 3.2613 2.376 2.362 2.376 2.247 2.376 18,916,312 2.3412 5.08%
2019-06-17 0 3.150 3.150 3.160 3.120 3.310 5,347,228 17,032,378 3.1853 2.261 2.261 2.268 2.240 2.376 7,448,705 2.2866 -2.78%
2019-06-14 0 3.240 3.240 3.250 3.240 3.360 7,918,800 25,941,905 3.2760 2.326 2.326 2.333 2.326 2.412 11,030,912 2.3517 -2.70%
2019-06-13 0 3.330 3.310 3.330 3.180 3.330 7,689,800 25,102,188 3.2643 2.391 2.376 2.391 2.283 2.391 10,711,914 2.3434 1.83%
2019-06-12 0 3.270 3.270 3.280 3.170 3.320 13,759,600 45,298,422 3.2921 2.347 2.347 2.355 2.276 2.383 19,167,164 2.3633 0.93%
2019-06-11 0 3.240 3.240 3.250 3.140 3.290 20,748,813 66,987,009 3.2285 2.326 2.326 2.333 2.254 2.362 28,903,158 2.3176 -1.22%
2019-06-10 0 3.280 3.270 3.280 3.120 3.280 13,517,800 43,830,772 3.2424 2.355 2.347 2.355 2.240 2.355 18,830,336 2.3277 5.13%
2019-06-06 0 3.120 3.120 3.130 3.070 3.190 10,198,800 31,698,280 3.1080 2.240 2.240 2.247 2.204 2.290 14,206,959 2.2312 -1.58%
2019-06-05 0 3.170 3.160 3.170 3.060 3.230 10,138,000 31,991,230 3.1556 2.276 2.268 2.276 2.197 2.319 14,122,264 2.2653 2.92%
2019-06-04 0 3.080 3.080 3.090 3.020 3.150 7,543,600 23,192,466 3.0745 2.211 2.211 2.218 2.168 2.261 10,508,257 2.2071 0.00%
2019-06-03 0 3.080 3.080 3.090 3.000 3.140 8,366,000 25,597,904 3.0598 2.211 2.211 2.218 2.154 2.254 11,653,863 2.1965 -1.28%
2019-05-31 0 3.120 3.120 3.130 3.110 3.180 4,955,095 15,560,680 3.1403 2.240 2.240 2.247 2.233 2.283 6,902,462 2.2544 -0.95%
2019-05-30 0 3.150 3.140 3.150 3.130 3.180 7,342,025 23,139,618 3.1517 2.261 2.254 2.261 2.247 2.283 10,227,463 2.2625 0.00%
2019-05-29 0 3.150 3.150 3.160 3.130 3.190 7,047,600 22,295,816 3.1636 2.261 2.261 2.268 2.247 2.290 9,817,328 2.2711 -1.56%
2019-05-28 0 3.200 3.200 3.210 3.080 3.250 14,330,200 45,785,324 3.1950 2.297 2.297 2.304 2.211 2.333 19,962,011 2.2936 0.31%
2019-05-27 0 3.190 3.190 3.200 3.090 3.220 10,588,400 33,390,484 3.1535 2.290 2.290 2.297 2.218 2.312 14,749,673 2.2638 0.00%
2019-05-24 0 3.190 3.190 3.200 3.160 3.350 20,272,809 65,730,801 3.2423 2.290 2.290 2.297 2.268 2.405 28,240,083 2.3276 -2.45%
2019-05-23 0 3.270 3.260 3.270 3.250 3.410 24,924,799 82,600,056 3.3140 2.347 2.340 2.347 2.333 2.448 34,720,319 2.3790 -4.94%
2019-05-22 0 3.440 3.430 3.440 3.380 3.660 15,467,200 53,576,288 3.4639 2.469 2.462 2.469 2.426 2.627 21,545,856 2.4866 -4.71%
2019-05-21 0 3.610 3.600 3.610 3.330 3.720 13,006,209 46,414,895 3.5687 2.592 2.584 2.592 2.391 2.670 18,117,688 2.5619 5.25%
2019-05-20 0 3.430 3.420 3.430 3.340 3.610 23,321,213 79,423,122 3.4056 2.462 2.455 2.462 2.398 2.592 32,486,519 2.4448 -4.99%
2019-05-17 0 3.610 3.580 3.610 3.560 3.780 10,680,800 38,724,844 3.6257 2.592 2.570 2.592 2.556 2.714 14,878,386 2.6028 -1.90%
2019-05-16 0 3.680 3.680 3.700 3.680 3.880 6,012,000 22,464,029 3.7365 2.642 2.642 2.656 2.642 2.785 8,374,734 2.6824 -4.66%
2019-05-15 0 3.860 3.830 3.860 3.730 3.860 11,232,940 42,811,168 3.8112 2.771 2.749 2.771 2.678 2.771 15,647,519 2.7360 3.49%
2019-05-14 0 3.730 3.700 3.730 3.590 3.750 21,806,561 79,975,977 3.6675 2.678 2.656 2.678 2.577 2.692 30,376,604 2.6328 -3.87%
2019-05-10 0 3.880 3.870 3.880 3.730 3.970 11,928,000 45,784,415 3.8384 2.785 2.778 2.785 2.678 2.850 16,615,740 2.7555 2.65%
2019-05-09 0 3.780 3.770 3.780 3.700 3.930 13,285,200 50,221,856 3.7803 2.714 2.706 2.714 2.656 2.821 18,506,323 2.7138 -3.32%
2019-05-08 0 3.910 3.910 3.920 3.860 3.960 6,907,200 27,090,582 3.9221 2.807 2.807 2.814 2.771 2.843 9,621,750 2.8156 -1.01%
2019-05-07 0 3.950 3.930 3.950 3.800 4.030 13,238,350 52,215,893 3.9443 2.836 2.821 2.836 2.728 2.893 18,441,061 2.8315 2.33%
2019-05-06 0 3.860 3.850 3.860 3.750 3.940 23,968,352 92,322,290 3.8518 2.771 2.764 2.771 2.692 2.828 33,387,986 2.7651 -8.31%
2019-05-03 0 4.210 4.200 4.210 4.060 4.250 5,699,116 23,786,365 4.1737 3.022 3.015 3.022 2.915 3.051 7,938,886 2.9962 3.69%
2019-05-02 0 4.060 4.050 4.060 4.040 4.190 4,192,606 17,217,200 4.1066 2.915 2.907 2.915 2.900 3.008 5,840,313 2.9480 0.50%
2019-04-30 0 4.040 4.040 4.070 4.000 4.120 6,324,000 25,580,698 4.0450 2.900 2.900 2.922 2.871 2.958 8,809,351 2.9038 -0.98%
2019-04-29 0 4.080 4.080 4.090 4.000 4.170 5,044,000 20,603,438 4.0847 2.929 2.929 2.936 2.871 2.994 7,026,307 2.9323 -1.45%
2019-04-26 0 4.140 4.130 4.140 4.070 4.200 8,402,433 34,724,602 4.1327 2.972 2.965 2.972 2.922 3.015 11,704,614 2.9667 0.73%
2019-04-25 0 4.110 4.100 4.110 4.070 4.350 9,828,351 40,949,597 4.1665 2.950 2.943 2.950 2.922 3.123 13,690,922 2.9910 -3.07%
2019-04-24 0 4.240 4.220 4.240 4.170 4.340 13,450,000 56,735,658 4.2183 3.044 3.029 3.044 2.994 3.116 18,735,890 3.0282 -0.70%
2019-04-23 0 4.270 4.250 4.270 4.160 4.580 18,382,308 78,488,602 4.2698 3.065 3.051 3.065 2.986 3.288 25,606,610 3.0652 -4.90%
2019-04-18 0 4.490 4.470 4.490 4.440 4.610 9,889,200 44,907,468 4.5411 3.223 3.209 3.223 3.187 3.309 13,775,685 3.2599 1.58%
2019-04-17 0 4.420 4.410 4.420 4.330 4.520 18,994,800 83,678,218 4.4053 3.173 3.166 3.173 3.108 3.245 26,459,813 3.1625 -0.90%
2019-04-16 0 4.460 4.460 4.470 4.360 4.710 18,420,400 82,548,159 4.4813 3.202 3.202 3.209 3.130 3.381 25,659,672 3.2170 -2.83%
2019-04-15 0 4.590 4.590 4.610 4.520 5.010 21,810,800 102,957,071 4.7205 3.295 3.295 3.309 3.245 3.597 30,382,509 3.3887 -2.13%
2019-04-12 0 4.690 4.680 4.690 4.640 4.800 4,854,616 22,720,044 4.6801 3.367 3.360 3.367 3.331 3.446 6,762,495 3.3597 -1.26%
2019-04-11 0 4.750 4.730 4.750 4.680 4.810 9,820,000 46,668,512 4.7524 3.410 3.396 3.410 3.360 3.453 13,679,289 3.4116 0.00%
2019-04-10 0 4.750 4.750 4.760 4.670 4.860 12,492,000 59,212,865 4.7401 3.410 3.410 3.417 3.352 3.489 17,401,393 3.4028 -2.06%
2019-04-09 0 4.850 4.850 4.860 4.500 4.870 17,567,495 82,663,850 4.7055 3.482 3.482 3.489 3.230 3.496 24,471,573 3.3780 5.90%
2019-04-08 0 4.580 4.570 4.580 4.540 4.850 6,940,993 31,999,748 4.6103 3.288 3.281 3.288 3.259 3.482 9,668,824 3.3096 -2.97%
2019-04-04 0 4.720 4.720 4.730 4.690 4.900 7,968,800 38,056,904 4.7757 3.388 3.388 3.396 3.367 3.518 11,100,562 3.4284 -1.26%
2019-04-03 0 4.780 4.780 4.790 4.630 4.880 11,694,400 56,090,126 4.7963 3.431 3.431 3.439 3.324 3.503 16,290,334 3.4432 2.36%
2019-04-02 0 4.670 4.670 4.680 4.600 4.920 13,032,450 61,155,957 4.6926 3.352 3.352 3.360 3.302 3.532 18,154,242 3.3687 -2.30%
2019-04-01 0 4.780 4.760 4.780 4.570 4.870 33,106,000 158,336,208 4.7827 3.431 3.417 3.431 3.281 3.496 46,116,757 3.4334 3.91%
2019-03-29 0 4.600 4.590 4.600 4.400 4.650 13,733,200 62,536,576 4.5537 3.302 3.295 3.302 3.159 3.338 19,130,388 3.2690 3.37%
2019-03-28 0 4.450 4.440 4.450 4.200 4.460 12,812,000 56,024,560 4.3728 3.195 3.187 3.195 3.015 3.202 17,847,154 3.1391 5.45%
2019-03-27 0 4.220 4.210 4.220 4.130 4.290 9,017,200 37,901,304 4.2032 3.029 3.022 3.029 2.965 3.080 12,560,986 3.0174 0.72%
2019-03-26 0 4.190 4.180 4.190 4.080 4.280 13,060,800 54,727,882 4.1902 3.008 3.001 3.008 2.929 3.072 18,193,733 3.0081 1.70%
2019-03-25 0 4.120 4.100 4.120 4.060 4.240 12,247,478 50,467,923 4.1207 2.958 2.943 2.958 2.915 3.044 17,060,773 2.9581 -2.83%
2019-03-22 0 4.240 4.230 4.240 4.230 4.430 9,202,280 39,597,061 4.3030 3.044 3.037 3.044 3.037 3.180 12,818,803 3.0890 -4.50%
2019-03-21 0 4.440 4.420 4.440 4.270 4.470 18,892,800 82,988,140 4.3926 3.187 3.173 3.187 3.065 3.209 26,317,727 3.1533 5.21%
2019-03-20 0 4.220 4.220 4.230 4.140 4.600 35,243,200 149,802,882 4.2505 3.029 3.029 3.037 2.972 3.302 49,093,882 3.0514 -7.25%
2019-03-19 0 4.550 4.540 4.550 4.360 4.590 17,176,800 77,921,990 4.5365 3.266 3.259 3.266 3.130 3.295 23,927,334 3.2566 3.41%
2019-03-18 0 4.400 4.400 4.430 4.310 4.530 12,119,450 53,154,717 4.3859 3.159 3.159 3.180 3.094 3.252 16,882,430 3.1485 -1.35%
2019-03-15 0 4.460 4.440 4.460 4.380 4.560 9,975,530 44,815,936 4.4926 3.202 3.187 3.202 3.144 3.274 13,895,943 3.2251 0.90%
2019-03-14 0 4.420 4.390 4.420 4.280 4.520 10,002,017 43,713,714 4.3705 3.173 3.151 3.173 3.072 3.245 13,932,839 3.1375 -0.90%
2019-03-13 0 4.460 4.450 4.460 4.400 4.580 4,342,000 19,396,994 4.4673 3.202 3.195 3.202 3.159 3.288 6,048,419 3.2070 -1.11%
2019-03-12 0 4.510 4.500 4.510 4.480 4.690 8,686,000 39,785,536 4.5804 3.238 3.230 3.238 3.216 3.367 12,099,624 3.2882 -1.10%
2019-03-11 0 4.560 4.560 4.570 4.410 4.610 6,539,174 29,418,145 4.4988 3.274 3.274 3.281 3.166 3.309 9,109,089 3.2295 1.11%
2019-03-08 0 4.510 4.500 4.510 4.420 4.790 14,214,800 64,282,138 4.5222 3.238 3.230 3.238 3.173 3.439 19,801,259 3.2464 -4.85%
2019-03-07 0 4.740 4.740 4.750 4.350 4.850 21,464,800 100,998,399 4.7053 3.403 3.403 3.410 3.123 3.482 29,900,530 3.3778 -2.87%
2019-03-06 0 4.880 4.840 4.880 4.700 4.880 13,030,800 62,821,058 4.8210 3.503 3.475 3.503 3.374 3.503 18,151,943 3.4608 3.39%
2019-03-05 0 4.720 4.710 4.720 4.510 4.730 5,210,977 24,348,991 4.6726 3.388 3.381 3.388 3.238 3.396 7,258,906 3.3544 2.83%
2019-03-04 0 4.590 4.580 4.590 4.540 4.750 10,884,800 50,549,554 4.6440 3.295 3.288 3.295 3.259 3.410 15,162,559 3.3338 -0.22%
2019-03-01 0 4.600 4.600 4.610 4.360 4.610 8,256,800 37,212,416 4.5069 3.302 3.302 3.309 3.130 3.309 11,501,747 3.2354 4.07%
2019-02-28 0 4.420 4.420 4.430 4.340 4.550 9,749,600 42,962,074 4.4065 3.173 3.173 3.180 3.116 3.266 13,581,222 3.1633 -1.12%
2019-02-27 0 4.470 4.470 4.480 4.300 4.600 19,746,200 87,484,169 4.4304 3.209 3.209 3.216 3.087 3.302 27,506,515 3.1805 -1.32%
2019-02-26 0 4.530 4.520 4.530 4.370 4.610 13,004,800 58,317,009 4.4843 3.252 3.245 3.252 3.137 3.309 18,115,725 3.2191 2.72%
2019-02-25 0 4.410 4.410 4.420 4.200 4.490 16,156,000 70,407,556 4.3580 3.166 3.166 3.173 3.015 3.223 22,505,356 3.1285 0.00%
2019-02-22 0 4.410 4.390 4.410 4.280 4.430 9,748,400 42,548,672 4.3647 3.166 3.151 3.166 3.072 3.180 13,579,550 3.1333 0.23%
2019-02-21 0 4.400 4.390 4.400 4.250 4.440 16,479,200 71,960,597 4.3668 3.159 3.151 3.159 3.051 3.187 22,955,575 3.1348 1.15%
2019-02-20 0 4.350 4.350 4.360 4.100 4.380 11,697,600 49,921,310 4.2677 3.123 3.123 3.130 2.943 3.144 16,294,792 3.0636 5.84%
2019-02-19 0 4.110 4.100 4.110 4.040 4.180 12,842,194 52,957,853 4.1237 2.950 2.943 2.950 2.900 3.001 17,889,214 2.9603 -1.91%
2019-02-18 0 4.190 4.180 4.190 3.930 4.230 19,659,400 80,791,872 4.1096 3.008 3.001 3.008 2.821 3.037 27,385,603 2.9502 2.70%
2019-02-15 0 4.080 4.070 4.080 3.970 4.120 27,218,800 110,379,922 4.0553 2.929 2.922 2.929 2.850 2.958 37,915,869 2.9112 3.55%
2019-02-14 0 3.940 3.930 3.940 3.700 3.960 12,685,200 49,283,734 3.8851 2.828 2.821 2.828 2.656 2.843 17,670,521 2.7890 4.51%
2019-02-13 0 3.770 3.770 3.780 3.640 3.820 21,450,000 80,254,919 3.7415 2.706 2.706 2.714 2.613 2.742 29,879,914 2.6859 3.01%
2019-02-12 0 3.660 3.660 3.670 3.610 3.720 6,962,560 25,532,814 3.6672 2.627 2.627 2.635 2.592 2.670 9,698,867 2.6326 0.83%
2019-02-11 0 3.630 3.630 3.640 3.600 3.790 7,420,172 27,078,917 3.6494 2.606 2.606 2.613 2.584 2.721 10,336,322 2.6198 -2.68%
2019-02-08 0 3.730 3.730 3.740 3.670 3.800 4,226,400 15,808,614 3.7404 2.678 2.678 2.685 2.635 2.728 5,887,388 2.6852 1.36%
2019-02-04 0 3.680 3.680 3.690 3.640 3.730 1,402,000 5,173,756 3.6903 2.642 2.642 2.649 2.613 2.678 1,952,990 2.6491 0.55%
2019-02-01 0 3.660 3.660 3.670 3.590 3.740 4,335,600 15,797,844 3.6438 2.627 2.627 2.635 2.577 2.685 6,039,504 2.6158 -0.81%
2019-01-31 0 3.690 3.680 3.690 3.660 3.900 6,278,372 23,307,355 3.7123 2.649 2.642 2.649 2.627 2.800 8,745,791 2.6650 -2.38%
2019-01-30 0 3.780 3.760 3.780 3.600 3.830 12,016,400 44,627,620 3.7139 2.714 2.699 2.714 2.584 2.749 16,738,881 2.6661 -1.31%
2019-01-29 0 3.830 3.830 3.840 3.790 3.920 6,941,200 26,621,956 3.8354 2.749 2.749 2.757 2.721 2.814 9,669,112 2.7533 -2.05%
2019-01-28 0 3.910 3.890 3.910 3.790 4.040 14,035,600 54,821,648 3.9059 2.807 2.793 2.807 2.721 2.900 19,551,633 2.8039 3.17%
2019-01-25 0 3.790 3.790 3.800 3.750 3.870 8,340,400 31,708,516 3.8018 2.721 2.721 2.728 2.692 2.778 11,618,202 2.7292 -0.79%
2019-01-24 0 3.820 3.800 3.820 3.670 3.900 7,372,400 27,658,231 3.7516 2.742 2.728 2.742 2.635 2.800 10,269,775 2.6932 0.26%
2019-01-23 0 3.810 3.800 3.810 3.730 3.850 10,660,000 40,660,400 3.8143 2.735 2.728 2.735 2.678 2.764 14,849,412 2.7382 1.87%
2019-01-22 0 3.740 3.740 3.750 3.650 3.780 6,878,400 25,413,073 3.6946 2.685 2.685 2.692 2.620 2.714 9,581,632 2.6523 0.27%
2019-01-21 0 3.730 3.720 3.730 3.620 3.850 15,583,200 58,654,318 3.7639 2.678 2.670 2.678 2.599 2.764 21,707,444 2.7020 1.36%
2019-01-18 0 3.680 3.670 3.680 3.560 3.750 19,711,600 72,706,336 3.6885 2.642 2.635 2.642 2.556 2.692 27,458,317 2.6479 4.25%
2019-01-17 0 3.530 3.520 3.530 3.490 3.600 16,350,510 57,693,274 3.5285 2.534 2.527 2.534 2.505 2.584 22,776,309 2.5330 -0.56%
2019-01-16 0 3.550 3.540 3.550 3.450 3.700 20,890,800 73,284,948 3.5080 2.548 2.541 2.548 2.477 2.656 29,100,947 2.5183 6.61%
2019-01-15 0 3.330 3.320 3.330 3.240 3.340 6,054,400 19,943,928 3.2941 2.391 2.383 2.391 2.326 2.398 8,433,797 2.3648 1.83%
2019-01-14 0 3.270 3.250 3.270 3.190 3.380 19,308,800 63,383,199 3.2826 2.347 2.333 2.347 2.290 2.426 26,897,216 2.3565 0.00%
2019-01-11 0 3.270 3.260 3.270 3.160 3.270 3,242,800 10,451,382 3.2229 2.347 2.340 2.347 2.268 2.347 4,517,230 2.3137 3.15%
2019-01-10 0 3.170 3.170 3.180 3.090 3.180 4,588,000 14,457,982 3.1513 2.276 2.276 2.283 2.218 2.283 6,391,098 2.2622 2.26%
2019-01-09 0 3.100 3.080 3.100 3.010 3.220 19,371,600 60,747,304 3.1359 2.225 2.211 2.225 2.161 2.312 26,984,696 2.2512 3.33%
2019-01-08 0 3.000 2.990 3.000 2.990 3.090 19,478,800 58,998,884 3.0289 2.154 2.146 2.154 2.146 2.218 27,134,026 2.1744 0.67%
2019-01-07 0 2.980 2.970 2.980 2.960 3.250 26,293,600 80,477,820 3.0607 2.139 2.132 2.139 2.125 2.333 36,627,063 2.1972 2.41%
2019-01-04 0 2.910 2.890 2.910 2.830 2.960 21,160,800 61,077,208 2.8863 2.089 2.075 2.089 2.032 2.125 29,477,057 2.0720 2.11%
2019-01-03 0 2.850 2.840 2.850 2.790 2.990 16,987,092 48,773,111 2.8712 2.046 2.039 2.046 2.003 2.146 23,663,070 2.0611 -5.00%
2019-01-02 0 3.000 2.990 3.000 2.940 3.190 19,473,600 58,421,016 3.0000 2.154 2.146 2.154 2.111 2.290 27,126,783 2.1536 -4.76%
2018-12-31 0 3.150 3.150 3.160 3.060 3.220 1,244,144 3,927,497 3.1568 2.261 2.261 2.268 2.197 2.312 1,733,096 2.2662 -1.56%
2018-12-28 0 3.200 3.200 3.220 3.200 3.300 2,139,095 6,930,439 3.2399 2.297 2.297 2.312 2.297 2.369 2,979,766 2.3258 0.00%
2018-12-27 0 3.200 3.200 3.220 3.200 3.390 2,251,390 7,414,802 3.2934 2.297 2.297 2.312 2.297 2.434 3,136,193 2.3643 -4.48%
2018-12-24 0 3.350 3.340 3.350 3.200 3.360 1,624,000 5,377,016 3.3110 2.405 2.398 2.405 2.297 2.412 2,262,237 2.3769 2.76%
2018-12-21 0 3.260 3.250 3.260 3.150 3.290 4,040,550 13,091,271 3.2400 2.340 2.333 2.340 2.261 2.362 5,628,498 2.3259 0.00%
2018-12-20 0 3.260 3.250 3.260 3.130 3.280 5,458,800 17,495,073 3.2049 2.340 2.333 2.340 2.247 2.355 7,604,125 2.3007 0.00%
2018-12-19 0 3.260 3.250 3.260 3.180 3.280 3,249,070 10,513,966 3.2360 2.340 2.333 2.340 2.283 2.355 4,525,964 2.3230 -0.31%
2018-12-18 0 3.270 3.260 3.270 3.260 3.350 6,977,847 23,042,148 3.3022 2.347 2.340 2.347 2.340 2.405 9,720,162 2.3706 -0.91%
2018-12-17 0 3.300 3.280 3.300 3.250 3.370 2,497,890 8,242,917 3.3000 2.369 2.355 2.369 2.333 2.419 3,479,568 2.3689 0.00%
2018-12-14 0 3.300 3.270 3.300 3.210 3.360 5,376,800 17,666,635 3.2857 2.369 2.347 2.369 2.304 2.412 7,489,898 2.3587 -1.20%
2018-12-13 0 3.340 3.340 3.350 3.240 3.380 4,048,000 13,538,817 3.3446 2.398 2.398 2.405 2.326 2.426 5,638,876 2.4010 2.14%
2018-12-12 0 3.270 3.260 3.270 3.260 3.410 4,512,400 14,984,726 3.3208 2.347 2.340 2.347 2.340 2.448 6,285,787 2.3839 -3.82%
2018-12-11 0 3.400 3.400 3.410 3.370 3.450 2,838,000 9,650,268 3.4004 2.441 2.441 2.448 2.419 2.477 3,953,342 2.4410 -0.29%
2018-12-10 0 3.410 3.400 3.410 3.270 3.480 9,123,200 30,761,270 3.3718 2.448 2.441 2.448 2.347 2.498 12,708,645 2.4205 -2.57%
2018-12-07 0 3.500 3.490 3.500 3.460 3.610 3,176,116 11,093,846 3.4929 2.513 2.505 2.513 2.484 2.592 4,424,339 2.5075 -1.96%
2018-12-06 0 3.570 3.570 3.580 3.410 3.590 7,686,800 26,875,568 3.4963 2.563 2.563 2.570 2.448 2.577 10,707,735 2.5099 1.13%
2018-12-05 0 3.530 3.530 3.540 3.440 3.580 9,926,400 34,788,159 3.5046 2.534 2.534 2.541 2.469 2.570 13,827,505 2.5159 -3.29%
2018-12-04 0 3.650 3.640 3.650 3.610 3.700 9,064,558 33,168,211 3.6591 2.620 2.613 2.620 2.592 2.656 12,626,956 2.6268 -0.54%
2018-12-03 0 3.670 3.660 3.670 3.500 3.730 24,783,200 90,910,272 3.6682 2.635 2.627 2.635 2.513 2.678 34,523,071 2.6333 7.94%
2018-11-30 0 3.400 3.390 3.400 3.350 3.460 5,771,200 19,566,832 3.3904 2.441 2.434 2.441 2.405 2.484 8,039,299 2.4339 -0.58%
2018-11-29 0 3.420 3.410 3.420 3.280 3.460 8,249,200 28,280,826 3.4283 2.455 2.448 2.455 2.355 2.484 11,491,160 2.4611 -0.29%
2018-11-28 0 3.430 3.420 3.430 3.380 3.440 9,306,200 31,783,403 3.4153 2.462 2.455 2.462 2.426 2.469 12,963,564 2.4517 1.48%
2018-11-27 0 3.380 3.370 3.380 3.370 3.480 7,132,000 24,283,262 3.4048 2.426 2.419 2.426 2.419 2.498 9,934,897 2.4442 -2.03%
2018-11-26 0 3.450 3.440 3.450 3.250 3.510 9,659,780 33,261,150 3.4433 2.477 2.469 2.477 2.333 2.520 13,456,102 2.4718 1.47%
2018-11-23 0 3.400 3.390 3.400 3.330 3.410 12,842,000 43,473,956 3.3853 2.441 2.434 2.441 2.391 2.448 17,888,944 2.4302 1.49%
2018-11-22 0 3.410 3.400 3.410 3.350 3.480 8,946,000 30,573,760 3.4176 2.405 2.398 2.405 2.363 2.454 12,685,001 2.4102 0.29%
2018-11-21 0 3.400 3.390 3.400 3.360 3.500 14,102,400 48,031,130 3.4059 2.398 2.391 2.398 2.370 2.468 19,996,530 2.4020 -3.13%
2018-11-20 0 3.510 3.510 3.520 3.340 3.540 25,168,400 86,740,424 3.4464 2.475 2.475 2.482 2.356 2.497 35,687,590 2.4305 2.03%
2018-11-19 0 3.440 3.440 3.450 3.250 3.490 21,098,200 71,841,968 3.4051 2.426 2.426 2.433 2.292 2.461 29,916,241 2.4014 4.56%
2018-11-16 0 3.290 3.280 3.290 3.190 3.300 23,943,740 77,559,061 3.2392 2.320 2.313 2.320 2.250 2.327 33,951,081 2.2844 2.81%
2018-11-15 0 3.200 3.200 3.210 3.110 3.480 33,835,200 110,010,967 3.2514 2.257 2.257 2.264 2.193 2.454 47,976,699 2.2930 -6.98%
2018-11-14 0 3.440 3.440 3.470 3.440 3.700 16,716,140 58,510,217 3.5002 2.426 2.426 2.447 2.426 2.609 23,702,689 2.4685 -5.75%
2018-11-13 0 3.650 3.650 3.660 3.600 3.900 10,972,800 40,673,250 3.7067 2.574 2.574 2.581 2.539 2.750 15,558,907 2.6141 -2.93%
2018-11-12 0 3.760 3.760 3.770 3.730 3.880 3,034,800 11,525,436 3.7978 2.652 2.652 2.659 2.631 2.736 4,303,202 2.6783 -1.83%
2018-11-09 0 3.830 3.820 3.830 3.790 3.920 6,947,200 26,576,756 3.8255 2.701 2.694 2.701 2.673 2.765 9,850,798 2.6979 -1.29%
2018-11-08 0 3.880 3.880 3.890 3.860 4.050 4,296,800 16,918,251 3.9374 2.736 2.736 2.743 2.722 2.856 6,092,657 2.7768 -2.02%
2018-11-07 0 3.960 3.950 3.960 3.890 4.090 8,124,400 32,213,640 3.9650 2.793 2.786 2.793 2.743 2.884 11,520,012 2.7963 0.51%
2018-11-06 0 3.940 3.930 3.940 3.840 3.980 4,663,200 18,308,720 3.9262 2.779 2.772 2.779 2.708 2.807 6,612,195 2.7689 1.55%
2018-11-05 0 3.880 3.870 3.880 3.780 3.980 7,174,000 27,619,084 3.8499 2.736 2.729 2.736 2.666 2.807 10,172,390 2.7151 -1.52%
2018-11-02 0 3.940 3.940 3.950 3.750 4.080 26,111,000 102,747,996 3.9350 2.779 2.779 2.786 2.645 2.877 37,024,152 2.7752 7.95%
2018-11-01 0 3.650 3.640 3.650 3.590 3.750 17,088,500 62,617,691 3.6643 2.574 2.567 2.574 2.532 2.645 24,230,678 2.5842 1.11%
2018-10-31 0 3.610 3.600 3.610 3.570 3.760 8,322,400 30,444,552 3.6581 2.546 2.539 2.546 2.518 2.652 11,800,766 2.5799 -1.10%
2018-10-30 0 3.650 3.650 3.660 3.640 4.020 16,718,800 62,593,439 3.7439 2.574 2.574 2.581 2.567 2.835 23,706,461 2.6404 -9.20%
2018-10-29 0 4.020 4.010 4.020 4.020 4.250 5,581,200 22,809,954 4.0869 2.835 2.828 2.835 2.835 2.997 7,913,875 2.8823 -6.51%
2018-10-26 0 4.300 4.290 4.300 4.200 4.380 2,405,200 10,290,530 4.2785 3.033 3.025 3.033 2.962 3.089 3,410,459 3.0173 -1.83%
2018-10-25 0 4.380 4.370 4.380 4.190 4.380 3,072,786 13,148,627 4.2791 3.089 3.082 3.089 2.955 3.089 4,357,064 3.0178 3.06%
2018-10-24 0 4.250 4.240 4.250 4.220 4.500 4,196,716 18,060,442 4.3035 2.997 2.990 2.997 2.976 3.174 5,950,743 3.0350 -5.56%
2018-10-23 0 4.500 4.500 4.510 4.350 4.530 11,844,882 52,752,231 4.4536 3.174 3.174 3.181 3.068 3.195 16,795,477 3.1409 -0.88%
2018-10-22 0 4.540 4.530 4.540 4.210 4.570 8,394,478 37,063,287 4.4152 3.202 3.195 3.202 2.969 3.223 11,902,969 3.1138 5.34%
2018-10-19 0 4.310 4.300 4.310 4.170 4.320 5,614,400 23,901,196 4.2571 3.040 3.033 3.040 2.941 3.047 7,960,951 3.0023 -0.46%
2018-10-18 0 4.330 4.330 4.340 4.170 4.370 13,088,000 56,376,750 4.3075 3.054 3.054 3.061 2.941 3.082 18,558,159 3.0378 2.61%
2018-10-16 0 4.220 4.200 4.220 4.120 4.240 2,739,000 11,471,810 4.1883 2.976 2.962 2.976 2.906 2.990 3,883,771 2.9538 2.18%
2018-10-15 0 4.130 4.130 4.150 4.110 4.400 9,985,810 42,209,337 4.2269 2.913 2.913 2.927 2.899 3.103 14,159,402 2.9810 -6.14%
2018-10-12 0 4.400 4.400 4.410 4.080 4.420 6,127,843 26,294,311 4.2910 3.103 3.103 3.110 2.877 3.117 8,688,989 3.0262 6.54%
2018-10-11 0 4.130 4.120 4.130 4.070 4.240 11,543,200 47,788,852 4.1400 2.913 2.906 2.913 2.870 2.990 16,367,707 2.9197 -3.28%
2018-10-10 0 4.270 4.250 4.270 4.160 4.300 6,951,600 29,499,476 4.2436 3.011 2.997 3.011 2.934 3.033 9,857,037 2.9927 0.47%
2018-10-09 0 4.250 4.240 4.250 4.190 4.400 7,295,207 30,983,323 4.2471 2.997 2.990 2.997 2.955 3.103 10,344,255 2.9952 -1.16%
2018-10-08 0 4.300 4.280 4.300 4.220 4.500 8,594,000 36,800,538 4.2821 3.033 3.018 3.033 2.976 3.174 12,185,882 3.0199 -1.15%
2018-10-05 0 4.350 4.350 4.370 4.350 4.540 4,255,600 18,735,644 4.4026 3.068 3.068 3.082 3.068 3.202 6,034,238 3.1049 -3.76%
2018-10-04 0 4.520 4.520 4.530 4.450 4.570 2,967,200 13,377,956 4.5086 3.188 3.188 3.195 3.138 3.223 4,207,348 3.1797 -2.38%
2018-10-03 0 4.630 4.610 4.630 4.520 4.670 976,800 4,509,838 4.6170 3.265 3.251 3.265 3.188 3.293 1,385,056 3.2561 -0.86%
2018-10-02 0 4.670 4.660 4.670 4.600 4.780 1,954,488 9,117,732 4.6650 3.293 3.286 3.293 3.244 3.371 2,771,371 3.2900 -0.43%
2018-09-28 0 4.690 4.690 4.700 4.650 4.770 4,480,000 21,032,622 4.6948 3.308 3.308 3.315 3.279 3.364 6,352,426 3.3110 -1.47%
2018-09-27 0 4.760 4.720 4.760 4.660 4.830 4,569,200 21,721,009 4.7538 3.357 3.329 3.357 3.286 3.406 6,478,908 3.3526 0.85%
2018-09-26 0 4.720 4.720 4.730 4.690 5.160 11,155,600 53,842,860 4.8265 3.329 3.329 3.336 3.308 3.639 15,818,108 3.4039 -5.98%
2018-09-24 0 5.020 5.000 5.020 4.940 5.160 1,999,600 10,016,956 5.0095 3.540 3.526 3.540 3.484 3.639 2,835,337 3.5329 -2.71%
2018-09-21 0 5.160 5.150 5.160 4.970 5.170 3,141,275 16,074,414 5.1172 3.639 3.632 3.639 3.505 3.646 4,454,178 3.6088 1.18%
2018-09-20 0 5.100 5.100 5.110 5.000 5.170 1,384,245 7,030,985 5.0793 3.597 3.597 3.604 3.526 3.646 1,962,793 3.5821 -0.20%
2018-09-19 0 5.110 5.100 5.110 5.060 5.170 2,927,600 14,934,052 5.1011 3.604 3.597 3.604 3.569 3.646 4,151,197 3.5975 0.79%
2018-09-18 0 5.070 5.050 5.070 4.840 5.090 3,270,800 16,420,180 5.0202 3.576 3.561 3.576 3.413 3.590 4,637,838 3.5405 2.63%
2018-09-17 0 4.940 4.920 4.940 4.850 5.030 3,737,200 18,491,926 4.9481 3.484 3.470 3.484 3.420 3.547 5,299,171 3.4896 0.82%
2018-09-14 0 4.900 4.900 4.910 4.820 5.000 8,004,380 39,514,990 4.9367 3.456 3.456 3.463 3.399 3.526 11,349,829 3.4815 1.03%
2018-09-13 0 4.850 4.830 4.850 4.610 5.040 15,588,002 74,313,983 4.7674 3.420 3.406 3.420 3.251 3.554 22,103,043 3.3622 7.78%
2018-09-12 0 4.500 4.500 4.540 4.500 4.750 9,483,829 43,399,048 4.5761 3.174 3.174 3.202 3.174 3.350 13,447,617 3.2273 -3.85%
2018-09-11 0 4.680 4.680 4.690 4.610 4.880 3,504,000 16,392,096 4.6781 3.301 3.301 3.308 3.251 3.442 4,968,505 3.2992 -1.27%
2018-09-10 0 4.740 4.740 4.770 4.610 4.800 2,812,400 13,307,504 4.7317 3.343 3.343 3.364 3.251 3.385 3,987,849 3.3370 -1.66%
2018-09-07 0 4.820 4.810 4.820 4.770 4.990 7,990,800 39,031,448 4.8845 3.399 3.392 3.399 3.364 3.519 11,330,573 3.4448 -0.41%
2018-09-06 0 4.840 4.830 4.840 4.810 5.190 6,016,600 29,687,628 4.9343 3.413 3.406 3.413 3.392 3.660 8,531,252 3.4799 -5.28%
2018-09-05 0 5.110 5.080 5.110 5.050 5.190 3,976,800 20,340,090 5.1147 3.604 3.583 3.604 3.561 3.660 5,638,913 3.6071 0.20%
2018-09-04 0 5.100 5.100 5.110 5.040 5.180 1,425,194 7,254,673 5.0903 3.597 3.597 3.604 3.554 3.653 2,020,857 3.5899 -0.97%
2018-09-03 0 5.150 5.130 5.150 5.000 5.300 2,308,387 11,725,553 5.0795 3.632 3.618 3.632 3.526 3.738 3,273,183 3.5823 0.19%
2018-08-31 0 5.140 5.140 5.150 5.040 5.270 5,428,800 28,003,120 5.1583 3.625 3.625 3.632 3.554 3.717 7,697,779 3.6378 0.19%
2018-08-30 0 5.130 5.130 5.140 5.090 5.540 5,819,968 30,120,498 5.1754 3.618 3.618 3.625 3.590 3.907 8,252,437 3.6499 -4.29%
2018-08-29 0 5.360 5.350 5.360 5.320 5.650 6,650,000 35,944,144 5.4051 3.780 3.773 3.780 3.752 3.985 9,429,383 3.8119 -3.42%
2018-08-28 0 5.550 5.540 5.550 5.460 5.640 8,243,600 45,688,072 5.5422 3.914 3.907 3.914 3.851 3.978 11,689,031 3.9086 1.09%
2018-08-27 0 5.490 5.480 5.490 5.300 5.910 5,902,776 32,327,466 5.4767 3.872 3.865 3.872 3.738 4.168 8,369,855 3.8624 2.04%
2018-08-24 0 5.380 5.370 5.380 5.210 5.490 5,020,987 26,947,138 5.3669 3.794 3.787 3.794 3.674 3.872 7,119,520 3.7850 3.07%
2018-08-23 0 5.220 5.210 5.220 5.030 5.270 4,271,200 22,197,450 5.1970 3.681 3.674 3.681 3.547 3.717 6,056,358 3.6651 4.61%
2018-08-22 0 4.990 4.990 5.000 4.910 5.100 6,765,200 33,783,536 4.9937 3.519 3.519 3.526 3.463 3.597 9,592,731 3.5218 -1.19%
2018-08-21 0 5.050 5.040 5.050 4.900 5.090 9,249,600 46,279,465 5.0034 3.561 3.554 3.561 3.456 3.590 13,115,491 3.5286 1.61%
2018-08-20 0 4.970 4.950 4.970 4.820 5.010 5,122,800 25,192,012 4.9176 3.505 3.491 3.505 3.399 3.533 7,263,886 3.4681 0.81%
2018-08-17 0 4.930 4.850 4.930 4.780 5.100 9,281,973 44,992,245 4.8473 3.477 3.420 3.477 3.371 3.597 13,161,395 3.4185 1.86%
2018-08-16 0 4.840 4.840 4.870 4.700 4.990 8,371,800 40,860,272 4.8807 3.413 3.413 3.435 3.315 3.519 11,870,813 3.4421 -2.62%
2018-08-15 0 4.970 4.960 4.970 4.830 5.340 16,257,600 80,555,582 4.9549 3.505 3.498 3.505 3.406 3.766 23,052,501 3.4944 -5.15%
2018-08-14 0 5.240 5.240 5.270 5.200 5.390 4,490,000 23,577,762 5.2512 3.695 3.695 3.717 3.667 3.801 6,366,606 3.7033 -1.50%
2018-08-13 0 5.320 5.310 5.320 5.250 5.410 2,418,000 12,794,336 5.2913 3.752 3.745 3.752 3.703 3.815 3,428,609 3.7316 -0.37%
2018-08-10 0 5.340 5.340 5.350 5.280 5.490 2,952,000 15,849,256 5.3690 3.766 3.766 3.773 3.724 3.872 4,185,795 3.7864 0.75%
2018-08-09 0 5.300 5.290 5.300 5.220 5.400 9,504,400 50,018,340 5.2627 3.738 3.731 3.738 3.681 3.808 13,476,786 3.7114 1.15%
2018-08-08 0 5.240 5.200 5.240 5.140 5.300 10,158,000 52,857,164 5.2035 3.695 3.667 3.695 3.625 3.738 14,403,559 3.6697 0.96%
2018-08-07 0 5.190 5.180 5.190 5.060 5.280 10,794,800 55,469,632 5.1386 3.660 3.653 3.660 3.569 3.724 15,306,511 3.6239 1.57%
2018-08-06 0 5.110 5.100 5.110 5.080 5.360 8,061,600 41,662,856 5.1681 3.604 3.597 3.604 3.583 3.780 11,430,964 3.6447 -2.29%
2018-08-03 0 5.230 5.200 5.230 5.060 5.540 17,845,600 93,394,692 5.2335 3.688 3.667 3.688 3.569 3.907 25,304,209 3.6909 -3.68%
2018-08-02 0 5.430 5.420 5.430 5.360 5.710 13,976,400 76,244,208 5.4552 3.829 3.822 3.829 3.780 4.027 19,817,868 3.8472 -4.57%
2018-08-01 0 5.690 5.680 5.690 5.660 5.940 5,834,400 33,738,442 5.7827 4.013 4.006 4.013 3.992 4.189 8,272,901 4.0782 -1.56%
2018-07-31 0 5.780 5.780 5.800 5.750 5.870 4,485,300 25,989,925 5.7945 4.076 4.076 4.090 4.055 4.140 6,359,941 4.0865 -0.69%
2018-07-30 0 5.820 5.820 5.830 5.820 6.030 2,693,600 15,792,922 5.8631 4.105 4.105 4.112 4.105 4.253 3,819,396 4.1349 -1.85%
2018-07-27 0 5.930 5.920 5.930 5.930 6.250 2,371,600 14,274,936 6.0191 4.182 4.175 4.182 4.182 4.408 3,362,816 4.2449 -2.79%
2018-07-26 0 6.100 6.090 6.100 6.000 6.190 4,054,600 24,883,552 6.1371 4.302 4.295 4.302 4.231 4.365 5,749,229 4.3282 1.67%
2018-07-25 0 6.000 6.000 6.030 5.990 6.130 4,914,000 29,785,018 6.0613 4.231 4.231 4.253 4.224 4.323 6,967,818 4.2747 -1.15%
2018-07-24 0 6.070 6.050 6.070 5.820 6.140 10,318,400 62,193,604 6.0274 4.281 4.267 4.281 4.105 4.330 14,630,999 4.2508 3.41%
2018-07-23 0 5.870 5.850 5.870 5.760 5.910 5,120,400 29,965,836 5.8522 4.140 4.126 4.140 4.062 4.168 7,260,483 4.1273 1.03%
2018-07-20 0 5.810 5.800 5.810 5.790 5.910 4,074,800 23,780,112 5.8359 4.097 4.090 4.097 4.083 4.168 5,777,872 4.1157 -0.85%
2018-07-19 0 5.860 5.860 5.870 5.780 6.040 8,428,400 49,351,938 5.8554 4.133 4.133 4.140 4.076 4.260 11,951,069 4.1295 -0.68%
2018-07-18 0 5.900 5.890 5.900 5.880 6.050 4,374,400 26,067,260 5.9590 4.161 4.154 4.161 4.147 4.267 6,202,690 4.2026 -0.67%
2018-07-17 0 5.940 5.920 5.940 5.800 6.200 8,227,400 49,595,176 6.0280 4.189 4.175 4.189 4.090 4.373 11,666,061 4.2512 2.41%
2018-07-16 0 5.800 5.800 5.830 5.780 6.090 8,081,200 47,077,768 5.8256 4.090 4.090 4.112 4.076 4.295 11,458,756 4.1085 -2.36%
2018-07-13 0 5.940 5.910 5.940 5.870 6.150 3,362,780 20,120,586 5.9833 4.189 4.168 4.189 4.140 4.337 4,768,262 4.2197 -1.66%
2018-07-12 0 6.040 6.040 6.050 5.780 6.080 10,849,734 64,667,152 5.9603 4.260 4.260 4.267 4.076 4.288 15,384,405 4.2034 2.72%
2018-07-11 0 5.880 5.880 5.890 5.800 6.060 6,803,600 40,146,220 5.9007 4.147 4.147 4.154 4.090 4.274 9,647,180 4.1614 -3.76%
2018-07-10 0 6.110 6.070 6.110 5.970 6.110 3,600,800 21,830,215 6.0626 4.309 4.281 4.309 4.210 4.309 5,105,763 4.2756 2.52%
2018-07-09 0 5.960 5.950 5.960 5.890 6.020 4,206,400 25,143,026 5.9773 4.203 4.196 4.203 4.154 4.246 5,964,474 4.2155 2.76%
2018-07-06 0 5.920 5.920 5.930 5.830 6.000 17,204,005 101,824,153 5.9186 4.090 4.090 4.097 4.028 4.146 24,899,171 4.0895 1.37%
2018-07-05 0 5.840 5.840 5.850 5.770 6.160 16,932,771 99,472,539 5.8746 4.035 4.035 4.042 3.987 4.256 24,506,617 4.0590 -2.50%
2018-07-04 0 5.990 5.980 5.990 5.910 6.120 3,683,200 22,077,937 5.9942 4.139 4.132 4.139 4.083 4.229 5,330,656 4.1417 -1.64%
2018-07-03 0 6.090 6.080 6.090 5.920 6.200 8,633,600 52,043,298 6.0280 4.208 4.201 4.208 4.090 4.284 12,495,316 4.1650 -1.14%
2018-06-29 0 6.160 6.160 6.190 6.000 6.300 7,199,600 44,290,752 6.1518 4.256 4.256 4.277 4.146 4.353 10,419,904 4.2506 3.88%
2018-06-28 0 5.930 5.900 5.930 5.850 6.040 8,102,726 48,103,090 5.9367 4.097 4.077 4.097 4.042 4.173 11,726,988 4.1019 -1.82%
2018-06-27 0 6.040 6.020 6.040 6.000 6.320 7,683,500 46,802,753 6.0913 4.173 4.160 4.173 4.146 4.367 11,120,247 4.2088 -4.58%
2018-06-26 0 6.330 6.320 6.330 5.970 6.440 11,114,000 69,696,341 6.2710 4.374 4.367 4.374 4.125 4.450 16,085,172 4.3330 1.12%
2018-06-25 0 6.260 6.250 6.260 6.230 6.930 13,430,616 86,274,288 6.4237 4.325 4.318 4.325 4.305 4.788 19,437,986 4.4384 -7.67%
2018-06-22 0 6.780 6.780 6.800 6.650 6.820 8,796,400 59,538,178 6.7685 4.685 4.685 4.698 4.595 4.712 12,730,935 4.6767 -0.15%
2018-06-21 0 6.790 6.790 6.800 6.750 7.060 5,405,984 36,822,041 6.8113 4.692 4.692 4.698 4.664 4.878 7,824,022 4.7063 -3.00%
2018-06-20 0 7.000 6.980 7.000 6.570 7.010 5,704,673 39,156,195 6.8639 4.837 4.823 4.837 4.540 4.844 8,256,312 4.7426 5.26%
2018-06-19 0 6.650 6.650 6.670 6.610 6.880 14,287,291 96,187,683 6.7324 4.595 4.595 4.609 4.567 4.754 20,677,842 4.6517 -3.34%
2018-06-15 0 6.880 6.880 6.890 6.820 7.230 12,858,400 89,677,409 6.9742 4.754 4.754 4.761 4.712 4.996 18,609,824 4.8188 -3.51%
2018-06-14 0 7.130 7.120 7.130 7.000 7.160 6,334,520 44,951,100 7.0962 4.926 4.920 4.926 4.837 4.947 9,167,883 4.9031 0.14%
2018-06-13 0 7.120 7.120 7.150 7.050 7.300 10,947,720 78,741,948 7.1925 4.920 4.920 4.940 4.871 5.044 15,844,517 4.9697 -1.25%
2018-06-12 0 7.210 7.200 7.210 6.950 7.240 13,766,000 98,153,334 7.1301 4.982 4.975 4.982 4.802 5.002 19,923,384 4.9265 2.85%
2018-06-11 0 7.010 6.990 7.010 6.840 7.120 7,038,861 49,423,759 7.0216 4.844 4.830 4.844 4.726 4.920 10,187,268 4.8515 1.74%
2018-06-08 0 6.890 6.870 6.890 6.830 7.010 4,659,497 32,053,097 6.8791 4.761 4.747 4.761 4.719 4.844 6,743,640 4.7531 -1.85%
2018-06-07 0 7.020 7.020 7.030 7.000 7.220 8,143,600 57,600,936 7.0732 4.850 4.850 4.857 4.837 4.989 11,786,145 4.8872 -2.09%
2018-06-06 0 7.170 7.160 7.170 7.020 7.260 8,409,200 59,961,828 7.1305 4.954 4.947 4.954 4.850 5.016 12,170,545 4.9268 -0.83%
2018-06-05 0 7.230 7.230 7.240 7.060 7.260 8,155,598 58,719,441 7.1999 4.996 4.996 5.002 4.878 5.016 11,803,509 4.9747 0.14%
2018-06-04 0 7.220 7.210 7.220 7.050 7.230 15,365,600 110,384,656 7.1839 4.989 4.982 4.989 4.871 4.996 22,238,467 4.9637 1.69%
2018-06-01 0 7.100 7.100 7.110 6.840 7.180 21,902,000 155,000,796 7.0770 4.906 4.906 4.913 4.726 4.961 31,698,529 4.8898 2.31%
2018-05-31 0 6.940 6.930 6.940 6.710 6.990 23,971,070 165,104,133 6.8876 4.795 4.788 4.795 4.636 4.830 34,693,071 4.7590 3.27%
2018-05-30 0 6.720 6.700 6.720 6.520 6.750 8,839,813 58,881,886 6.6610 4.643 4.629 4.643 4.505 4.664 12,793,766 4.6024 0.60%
2018-05-29 0 6.680 6.680 6.690 6.650 7.050 11,668,800 79,384,212 6.8031 4.616 4.616 4.622 4.595 4.871 16,888,129 4.7006 -2.48%
2018-05-28 0 6.850 6.840 6.850 6.630 6.870 8,419,800 57,137,524 6.7861 4.733 4.726 4.733 4.581 4.747 12,185,886 4.6888 1.03%
2018-05-25 0 6.780 6.770 6.780 6.700 6.950 13,308,287 90,901,615 6.8305 4.685 4.678 4.685 4.629 4.802 19,260,940 4.7195 -0.44%
2018-05-24 0 6.810 6.810 6.820 6.730 7.090 9,677,141 66,178,732 6.8387 4.705 4.705 4.712 4.650 4.899 14,005,622 4.7252 -2.01%
2018-05-23 0 6.950 6.930 6.950 6.890 7.120 7,480,480 52,130,458 6.9689 4.802 4.788 4.802 4.761 4.920 10,826,418 4.8151 -1.00%
2018-05-21 0 7.020 7.020 7.030 6.900 7.300 19,675,686 140,744,003 7.1532 4.850 4.850 4.857 4.768 5.044 28,476,408 4.9425 1.45%
2018-05-18 0 6.920 6.910 6.920 6.620 6.940 14,525,800 99,745,836 6.8668 4.781 4.774 4.781 4.574 4.795 21,023,034 4.7446 5.01%
2018-05-17 0 6.590 6.580 6.590 6.550 6.630 20,786,800 137,095,228 6.5953 4.553 4.546 4.553 4.526 4.581 30,084,512 4.5570 0.00%
2018-05-16 0 6.590 6.590 6.600 6.400 6.750 34,938,816 229,348,801 6.5643 4.553 4.553 4.560 4.422 4.664 50,566,572 4.5356 1.23%
2018-05-15 0 6.510 6.510 6.520 6.330 6.710 43,730,000 283,537,001 6.4838 4.498 4.498 4.505 4.374 4.636 63,289,958 4.4800 -2.98%
2018-05-14 0 6.710 6.700 6.710 6.450 6.720 16,038,400 106,380,876 6.6329 4.636 4.629 4.636 4.457 4.643 23,212,204 4.5830 3.39%
2018-05-11 0 6.490 6.480 6.490 6.390 6.570 16,858,899 109,519,630 6.4963 4.484 4.477 4.484 4.415 4.540 24,399,703 4.4886 0.62%
2018-05-10 0 6.450 6.450 6.460 6.300 6.480 8,498,800 54,604,720 6.4250 4.457 4.457 4.464 4.353 4.477 12,300,222 4.4393 0.62%
2018-05-09 0 6.410 6.410 6.430 6.150 6.470 27,338,000 172,200,505 6.2989 4.429 4.429 4.443 4.249 4.470 39,565,993 4.3522 3.05%
2018-05-08 0 6.220 6.210 6.220 6.050 6.230 12,608,800 77,998,976 6.1861 4.298 4.291 4.298 4.180 4.305 18,248,580 4.2742 3.49%
2018-05-07 0 6.010 6.000 6.010 5.800 6.040 5,337,600 31,862,548 5.9695 4.153 4.146 4.153 4.007 4.173 7,725,051 4.1246 2.91%
2018-05-04 0 5.840 5.830 5.840 5.770 6.040 4,646,800 27,293,600 5.8736 4.035 4.028 4.035 3.987 4.173 6,725,264 4.0584 -2.01%
2018-05-03 0 5.960 5.960 5.970 5.910 6.020 2,386,800 14,232,968 5.9632 4.118 4.118 4.125 4.083 4.160 3,454,390 4.1203 -1.65%
2018-05-02 0 6.060 6.060 6.080 5.800 6.080 6,669,600 39,963,180 5.9918 4.187 4.187 4.201 4.007 4.201 9,652,840 4.1400 3.77%
2018-04-30 0 5.840 5.820 5.840 5.610 5.850 4,166,776 24,053,444 5.7727 4.035 4.021 4.035 3.876 4.042 6,030,530 3.9886 3.18%
2018-04-27 0 5.660 5.660 5.680 5.510 5.830 5,610,082 31,748,283 5.6591 3.911 3.911 3.925 3.807 4.028 8,119,411 3.9102 -2.41%
2018-04-26 0 5.800 5.790 5.800 5.770 5.960 2,706,800 15,803,460 5.8384 4.007 4.001 4.007 3.987 4.118 3,917,522 4.0340 -2.85%
2018-04-25 0 5.970 5.960 5.970 5.820 5.990 5,445,113 32,380,672 5.9467 4.125 4.118 4.125 4.021 4.139 7,880,653 4.1089 1.36%
2018-04-24 0 5.890 5.880 5.890 5.710 5.970 8,814,284 51,816,480 5.8787 4.070 4.063 4.070 3.945 4.125 12,756,818 4.0619 2.43%
2018-04-23 0 5.750 5.740 5.750 5.660 5.820 5,328,000 30,592,252 5.7418 3.973 3.966 3.973 3.911 4.021 7,711,157 3.9673 0.35%
2018-04-20 0 5.730 5.710 5.730 5.680 5.860 6,813,600 39,227,920 5.7573 3.959 3.945 3.959 3.925 4.049 9,861,250 3.9780 -2.05%
2018-04-19 0 5.850 5.840 5.850 5.710 5.900 12,482,000 72,765,202 5.8296 4.042 4.035 4.042 3.945 4.077 18,065,064 4.0280 1.92%
2018-04-18 0 5.740 5.730 5.740 5.720 5.940 12,298,400 71,615,726 5.8232 3.966 3.959 3.966 3.952 4.104 17,799,342 4.0235 0.00%
2018-04-17 0 5.740 5.730 5.740 5.660 6.260 13,161,600 77,956,531 5.9230 3.966 3.959 3.966 3.911 4.325 19,048,642 4.0925 -6.51%
2018-04-16 0 6.140 6.140 6.150 6.110 6.270 3,781,200 23,361,898 6.1784 4.242 4.242 4.249 4.222 4.332 5,472,490 4.2690 -1.60%
2018-04-13 0 6.240 6.240 6.250 6.230 6.530 3,520,800 22,142,876 6.2892 4.312 4.312 4.318 4.305 4.512 5,095,616 4.3455 -2.80%
2018-04-12 0 6.420 6.420 6.430 6.250 6.460 4,730,400 29,937,935 6.3288 4.436 4.436 4.443 4.318 4.464 6,846,257 4.3729 0.31%
2018-04-11 0 6.400 6.380 6.400 6.350 6.590 8,641,600 56,080,072 6.4895 4.422 4.408 4.422 4.388 4.553 12,506,895 4.4839 -0.47%
2018-04-10 0 6.430 6.430 6.440 6.230 6.550 8,590,000 55,256,280 6.4326 4.443 4.443 4.450 4.305 4.526 12,432,214 4.4446 2.06%
2018-04-09 0 6.300 6.290 6.300 6.200 6.500 5,586,000 35,223,878 6.3057 4.353 4.346 4.353 4.284 4.491 8,084,558 4.3569 -1.25%
2018-04-06 0 6.380 6.370 6.380 6.190 6.440 5,784,513 36,833,096 6.3675 4.408 4.401 4.408 4.277 4.450 8,371,863 4.3996 2.41%
2018-04-04 0 6.230 6.220 6.230 6.220 6.440 6,180,000 39,125,800 6.3310 4.305 4.298 4.305 4.298 4.450 8,944,247 4.3744 -0.48%
2018-04-03 0 6.260 6.250 6.260 6.010 6.300 7,044,000 43,398,938 6.1611 4.325 4.318 4.325 4.153 4.353 10,194,705 4.2570 0.32%
2018-03-29 0 6.240 6.230 6.240 6.120 6.310 7,220,800 44,878,932 6.2152 4.312 4.305 4.312 4.229 4.360 10,450,586 4.2944 0.16%
2018-03-28 0 6.230 6.220 6.230 6.190 6.450 10,331,200 65,159,544 6.3071 4.305 4.298 4.305 4.277 4.457 14,952,234 4.3578 -1.27%
2018-03-27 0 6.310 6.300 6.310 6.260 6.840 17,626,620 112,881,128 6.4040 4.360 4.353 4.360 4.325 4.726 25,510,817 4.4248 -2.32%
2018-03-26 0 6.460 6.450 6.460 6.170 6.640 16,935,157 108,160,202 6.3867 4.464 4.457 4.464 4.263 4.588 24,510,070 4.4129 -2.71%
2018-03-23 0 6.640 6.620 6.640 6.050 6.880 11,723,200 77,825,782 6.6386 4.588 4.574 4.588 4.180 4.754 16,966,861 4.5869 -4.18%
2018-03-22 0 6.930 6.920 6.930 6.900 7.140 16,549,771 115,769,055 6.9952 4.788 4.781 4.788 4.768 4.933 23,952,305 4.8333 0.87%
2018-03-21 0 6.870 6.870 6.880 6.830 7.050 5,493,600 37,985,948 6.9146 4.747 4.747 4.754 4.719 4.871 7,950,828 4.7776 -1.43%
2018-03-20 0 6.970 6.960 6.970 6.910 7.020 7,711,600 53,604,512 6.9512 4.816 4.809 4.816 4.774 4.850 11,160,916 4.8029 -0.29%
2018-03-19 0 6.990 6.980 6.990 6.950 7.170 12,708,400 89,986,542 7.0809 4.830 4.823 4.830 4.802 4.954 18,392,730 4.8925 -0.43%
2018-03-16 0 7.020 7.010 7.020 6.930 7.210 11,281,400 79,223,726 7.0225 4.850 4.844 4.850 4.788 4.982 16,327,449 4.8522 -1.13%
2018-03-15 0 7.100 7.090 7.100 7.020 7.270 18,700,752 133,352,133 7.1308 4.906 4.899 4.906 4.850 5.023 27,065,397 4.9270 -2.87%
2018-03-14 0 7.310 7.310 7.330 7.250 7.550 23,208,233 170,283,798 7.3372 5.051 5.051 5.065 5.009 5.217 33,589,026 5.0696 -5.31%
2018-03-13 0 7.720 7.720 7.730 7.540 7.760 8,228,079 63,249,853 7.6871 5.334 5.334 5.341 5.210 5.362 11,908,410 5.3114 1.45%
2018-03-12 0 7.610 7.600 7.610 7.380 7.640 7,340,000 55,668,880 7.5843 5.258 5.251 5.258 5.099 5.279 10,623,103 5.2404 3.12%
2018-03-09 0 7.380 7.380 7.390 7.280 7.470 9,756,692 72,050,087 7.3847 5.099 5.099 5.106 5.030 5.161 14,120,755 5.1024 -0.14%
2018-03-08 0 7.390 7.380 7.390 7.240 7.530 7,272,776 53,928,915 7.4152 5.106 5.099 5.106 5.002 5.203 10,525,810 5.1235 -0.94%
2018-03-07 0 7.460 7.450 7.460 7.330 7.530 6,660,400 49,678,883 7.4588 5.154 5.148 5.154 5.065 5.203 9,639,525 5.1537 0.95%
2018-03-06 0 7.390 7.390 7.400 7.210 7.440 6,818,717 50,205,352 7.3629 5.106 5.106 5.113 4.982 5.141 9,868,656 5.0874 3.50%
2018-03-05 0 7.140 7.140 7.160 7.080 7.270 7,861,200 56,528,182 7.1908 4.933 4.933 4.947 4.892 5.023 11,377,430 4.9684 -0.83%
2018-03-02 0 7.200 7.200 7.210 7.110 7.390 4,943,200 35,562,727 7.1943 4.975 4.975 4.982 4.913 5.106 7,154,240 4.9709 -0.83%
2018-03-01 0 7.260 7.260 7.280 7.110 7.360 5,056,800 36,839,538 7.2851 5.016 5.016 5.030 4.913 5.085 7,318,652 5.0337 0.28%
2018-02-28 0 7.240 7.240 7.250 7.020 7.320 7,230,794 52,368,905 7.2425 5.002 5.002 5.009 4.850 5.058 10,465,050 5.0042 1.26%
2018-02-27 0 7.150 7.140 7.150 7.000 7.510 12,420,000 89,680,252 7.2206 4.940 4.933 4.940 4.837 5.189 17,975,332 4.9891 -4.03%
2018-02-26 0 7.450 7.450 7.460 7.240 7.540 13,109,200 97,424,336 7.4318 5.148 5.148 5.154 5.002 5.210 18,972,804 5.1349 0.27%
2018-02-23 0 7.430 7.420 7.430 7.240 7.590 10,795,600 80,493,879 7.4562 5.134 5.127 5.134 5.002 5.244 15,624,356 5.1518 3.05%
2018-02-22 0 7.210 7.210 7.240 6.780 7.380 13,246,666 95,292,076 7.1937 4.982 4.982 5.002 4.685 5.099 19,171,757 4.9704 4.95%
2018-02-21 0 6.870 6.850 6.870 6.660 6.910 5,236,680 35,616,536 6.8014 4.747 4.733 4.747 4.602 4.774 7,578,991 4.6994 0.00%
2018-02-20 0 6.870 6.870 6.900 6.700 6.990 5,660,400 38,945,484 6.8803 4.747 4.747 4.768 4.629 4.830 8,192,236 4.7540 1.33%
2018-02-15 0 6.780 6.770 6.780 6.660 6.840 2,523,600 17,015,640 6.7426 4.685 4.678 4.685 4.602 4.726 3,652,379 4.6588 -1.02%
2018-02-14 0 6.850 6.840 6.850 6.630 6.870 4,705,900 31,690,473 6.7342 4.733 4.726 4.733 4.581 4.747 6,810,798 4.6530 1.63%
2018-02-13 0 6.740 6.730 6.740 6.730 7.000 5,256,800 35,800,908 6.8104 4.657 4.650 4.657 4.650 4.837 7,608,110 4.7056 -0.88%
2018-02-12 0 6.800 6.780 6.800 6.800 7.000 12,855,600 88,612,342 6.8929 4.698 4.685 4.698 4.698 4.837 18,605,771 4.7626 -1.16%
2018-02-09 0 6.880 6.870 6.880 6.700 7.000 11,712,800 80,329,160 6.8582 4.754 4.747 4.754 4.629 4.837 16,951,809 4.7387 -3.10%
2018-02-08 0 7.100 7.090 7.100 7.070 7.300 5,953,200 42,603,012 7.1563 4.906 4.899 4.906 4.885 5.044 8,616,002 4.9446 -1.25%
2018-02-07 0 7.190 7.180 7.190 7.170 7.600 9,142,800 66,635,038 7.2883 4.968 4.961 4.968 4.954 5.251 13,232,276 5.0358 0.00%
2018-02-06 0 7.190 7.180 7.190 7.130 7.700 9,988,000 72,127,752 7.2214 4.968 4.961 4.968 4.926 5.320 14,455,525 4.9896 -4.64%
2018-02-05 0 7.540 7.530 7.540 7.310 7.640 15,450,804 114,962,429 7.4405 5.210 5.203 5.210 5.051 5.279 22,361,782 5.1410 -2.58%
2018-02-02 0 7.740 7.740 7.760 7.120 8.090 18,669,441 144,086,000 7.7177 5.348 5.348 5.362 4.920 5.590 27,020,081 5.3326 -4.33%
2018-02-01 0 8.090 8.080 8.090 8.020 8.450 11,629,200 94,724,302 8.1454 5.590 5.583 5.590 5.541 5.839 16,830,816 5.6280 -2.76%
2018-01-31 0 8.320 8.320 8.330 7.980 8.440 8,678,400 71,916,650 8.2869 5.749 5.749 5.756 5.514 5.832 12,560,155 5.7258 -0.83%
2018-01-30 0 8.390 8.380 8.390 8.180 8.520 5,965,815 50,088,058 8.3958 5.797 5.790 5.797 5.652 5.887 8,634,260 5.8011 2.07%
2018-01-29 0 8.220 8.200 8.220 8.070 8.400 7,683,112 63,499,870 8.2649 5.680 5.666 5.680 5.576 5.804 11,119,685 5.7106 0.98%
2018-01-26 0 8.140 8.140 8.150 8.030 8.310 10,743,660 87,768,185 8.1693 5.624 5.624 5.631 5.548 5.742 15,549,183 5.6446 -0.12%
2018-01-25 0 8.150 8.140 8.150 8.000 8.250 9,019,828 73,478,466 8.1463 5.631 5.624 5.631 5.528 5.700 13,054,300 5.6287 -0.24%
2018-01-24 0 8.170 8.170 8.190 8.150 8.470 10,552,594 87,170,945 8.2606 5.645 5.645 5.659 5.631 5.852 15,272,656 5.7076 -2.04%
2018-01-23 0 8.340 8.320 8.340 8.110 8.620 14,606,041 122,435,267 8.3825 5.762 5.749 5.762 5.604 5.956 21,139,166 5.7919 1.34%
2018-01-22 0 8.230 8.230 8.240 7.670 8.300 14,010,400 113,376,682 8.0923 5.686 5.686 5.693 5.300 5.735 20,277,101 5.5914 7.02%
2018-01-19 0 7.690 7.670 7.690 7.330 7.770 10,345,689 78,989,341 7.6350 5.313 5.300 5.313 5.065 5.369 14,973,204 5.2754 3.08%
2018-01-18 0 7.460 7.460 7.470 7.400 7.650 8,992,400 67,216,350 7.4748 5.154 5.154 5.161 5.113 5.286 13,014,604 5.1647 -1.58%
2018-01-17 0 7.580 7.580 7.600 7.550 7.680 1,647,200 12,515,108 7.5978 5.237 5.237 5.251 5.217 5.306 2,383,975 5.2497 -1.94%
2018-01-16 0 7.730 7.730 7.740 7.580 7.770 3,393,444 26,107,491 7.6935 5.341 5.341 5.348 5.237 5.369 4,911,295 5.3158 2.25%
2018-01-15 0 7.560 7.550 7.560 7.500 7.770 3,766,000 28,797,480 7.6467 5.224 5.217 5.224 5.182 5.369 5,450,491 5.2835 -0.79%
2018-01-12 0 7.620 7.610 7.620 7.440 7.690 3,948,400 30,055,596 7.6121 5.265 5.258 5.265 5.141 5.313 5,714,477 5.2596 1.87%
2018-01-11 0 7.480 7.470 7.480 7.400 7.530 1,499,266 11,169,482 7.4500 5.168 5.161 5.168 5.113 5.203 2,169,872 5.1475 -0.40%
2018-01-10 0 7.510 7.500 7.510 7.450 7.660 6,404,837 48,390,008 7.5552 5.189 5.182 5.189 5.148 5.293 9,269,652 5.2203 -1.31%
2018-01-09 0 7.610 7.610 7.630 7.590 7.800 9,362,400 71,888,792 7.6785 5.258 5.258 5.272 5.244 5.389 13,550,101 5.3054 -1.04%
2018-01-08 0 7.690 7.690 7.700 7.330 7.710 6,256,000 47,430,850 7.5817 5.313 5.313 5.320 5.065 5.327 9,054,241 5.2385 3.92%
2018-01-05 0 7.400 7.390 7.400 7.310 7.500 4,166,100 30,831,569 7.4006 5.113 5.106 5.113 5.051 5.182 6,029,552 5.1134 -0.13%
2018-01-04 0 7.410 7.400 7.410 7.210 7.530 3,118,000 23,064,258 7.3971 5.120 5.113 5.120 4.982 5.203 4,512,648 5.1110 0.14%
2018-01-03 0 7.400 7.400 7.420 7.320 7.450 2,062,400 15,258,128 7.3982 5.113 5.113 5.127 5.058 5.148 2,984,889 5.1118 0.68%
2018-01-02 0 7.350 7.340 7.350 7.320 7.500 9,479,200 70,299,262 7.4162 5.078 5.072 5.078 5.058 5.182 13,719,144 5.1242 -1.08%
2017-12-29 0 7.430 7.410 7.430 7.310 7.450 6,805,600 50,325,540 7.3947 5.134 5.120 5.134 5.051 5.148 9,849,672 5.1094 0.41%
2017-12-28 0 7.400 7.390 7.400 7.300 7.440 8,273,986 60,794,184 7.3476 5.113 5.106 5.113 5.044 5.141 11,974,851 5.0768 1.37%
2017-12-27 0 7.300 7.290 7.300 7.220 7.480 9,603,200 70,481,974 7.3394 5.044 5.037 5.044 4.989 5.168 13,898,608 5.0712 -2.54%
2017-12-22 0 7.490 7.480 7.490 7.350 7.570 10,014,000 75,287,512 7.5182 5.175 5.168 5.175 5.078 5.230 14,493,154 5.1947 1.22%
2017-12-21 0 7.400 7.400 7.410 7.010 7.420 14,278,422 104,421,008 7.3132 5.113 5.113 5.120 4.844 5.127 20,665,006 5.0530 4.67%
2017-12-20 0 7.070 7.040 7.070 6.870 7.150 5,954,460 41,934,026 7.0425 4.885 4.864 4.885 4.747 4.940 8,617,826 4.8660 0.71%
2017-12-19 0 7.020 7.020 7.030 6.710 7.080 11,361,300 78,934,989 6.9477 4.850 4.850 4.857 4.636 4.892 16,443,087 4.8005 4.62%
2017-12-18 0 6.710 6.710 6.720 6.600 6.750 4,431,504 29,662,774 6.6936 4.636 4.636 4.643 4.560 4.664 6,413,668 4.6249 1.67%
2017-12-15 0 6.600 6.590 6.600 6.580 6.800 10,428,521 69,456,321 6.6602 4.560 4.553 4.560 4.546 4.698 15,093,086 4.6019 -1.49%
2017-12-14 0 6.700 6.700 6.710 6.580 6.820 14,745,600 99,447,776 6.7442 4.629 4.629 4.636 4.546 4.712 21,341,148 4.6599 1.52%
2017-12-13 0 6.600 6.600 6.610 6.590 6.800 9,409,629 62,747,320 6.6684 4.560 4.560 4.567 4.553 4.698 13,618,455 4.6075 -0.45%
2017-12-12 0 6.630 6.630 6.650 6.590 6.780 4,362,000 29,043,504 6.6583 4.581 4.581 4.595 4.553 4.685 6,313,076 4.6005 -1.04%
2017-12-11 0 6.700 6.700 6.720 6.630 6.780 7,932,600 52,943,846 6.6742 4.629 4.629 4.643 4.581 4.685 11,480,767 4.6115 0.45%
2017-12-08 0 6.670 6.670 6.700 6.470 6.820 18,048,700 120,949,512 6.7013 4.609 4.609 4.629 4.470 4.712 26,121,689 4.6302 3.41%
2017-12-07 0 6.450 6.420 6.450 6.200 6.640 15,460,497 99,091,287 6.4093 4.457 4.436 4.457 4.284 4.588 22,375,811 4.4285 -1.53%
2017-12-06 0 6.550 6.550 6.560 6.450 6.780 17,312,900 113,210,100 6.5391 4.526 4.526 4.533 4.457 4.685 25,056,774 4.5181 -3.25%
2017-12-05 0 6.770 6.770 6.780 6.700 6.850 17,861,200 119,954,012 6.7159 4.678 4.678 4.685 4.629 4.733 25,850,322 4.6403 0.89%
2017-12-04 0 6.710 6.680 6.710 6.550 6.800 7,552,800 50,148,775 6.6398 4.636 4.616 4.636 4.526 4.698 10,931,086 4.5877 -1.61%
2017-12-01 0 6.820 6.810 6.820 6.710 6.900 8,659,843 58,924,647 6.8044 4.712 4.705 4.712 4.636 4.768 12,533,297 4.7014 0.59%
2017-11-30 0 6.780 6.780 6.790 6.500 6.830 17,233,600 115,500,617 6.7021 4.685 4.685 4.692 4.491 4.719 24,942,004 4.6308 4.95%
2017-11-29 0 6.460 6.450 6.460 6.350 6.710 29,298,520 191,269,261 6.5283 4.464 4.457 4.464 4.388 4.636 42,403,432 4.5107 -3.00%
2017-11-28 0 6.660 6.650 6.660 6.500 6.950 9,796,800 65,568,121 6.6928 4.602 4.595 4.602 4.491 4.802 14,178,803 4.6244 -4.17%
2017-11-27 0 6.950 6.940 6.950 6.890 7.100 5,094,400 35,623,864 6.9927 4.802 4.795 4.802 4.761 4.906 7,373,070 4.8316 -0.86%
2017-11-24 0 7.140 7.140 7.150 7.060 7.230 4,754,278 33,884,732 7.1272 4.844 4.844 4.850 4.789 4.905 7,008,420 4.8349 -0.14%
2017-11-23 0 7.150 7.150 7.160 7.110 7.230 3,519,200 25,178,675 7.1547 4.850 4.850 4.857 4.823 4.905 5,187,755 4.8535 0.00%
2017-11-22 0 7.150 7.110 7.150 7.110 7.300 5,412,800 38,772,194 7.1631 4.850 4.823 4.850 4.823 4.952 7,979,166 4.8592 0.85%
2017-11-21 0 7.090 7.090 7.110 7.080 7.310 9,475,292 67,561,095 7.1302 4.810 4.810 4.823 4.803 4.959 13,967,804 4.8369 -1.12%
2017-11-20 0 7.170 7.160 7.170 7.100 7.400 8,090,060 58,188,577 7.1926 4.864 4.857 4.864 4.816 5.020 11,925,793 4.8792 -3.11%
2017-11-17 0 7.400 7.400 7.410 7.340 7.530 12,794,800 94,641,444 7.3969 5.020 5.020 5.027 4.979 5.108 18,861,187 5.0178 -0.54%
2017-11-16 0 7.440 7.440 7.450 7.330 7.480 7,639,942 56,445,430 7.3882 5.047 5.047 5.054 4.972 5.074 11,262,261 5.0119 -0.13%
2017-11-15 0 7.450 7.430 7.450 7.260 7.490 4,230,800 31,269,976 7.3910 5.054 5.040 5.054 4.925 5.081 6,236,745 5.0138 1.22%
2017-11-14 0 7.360 7.330 7.360 7.260 7.520 13,306,244 98,021,193 7.3666 4.993 4.972 4.993 4.925 5.101 19,615,122 4.9972 -1.34%
2017-11-13 0 7.460 7.410 7.460 7.390 7.630 4,539,600 33,834,492 7.4532 5.061 5.027 5.061 5.013 5.176 6,691,957 5.0560 -0.53%
2017-11-10 0 7.500 7.500 7.510 7.450 7.570 3,886,800 29,248,244 7.5250 5.088 5.088 5.095 5.054 5.135 5,729,645 5.1047 -0.13%
2017-11-09 0 7.510 7.500 7.520 7.350 7.550 4,867,293 36,445,535 7.4878 5.095 5.088 5.101 4.986 5.122 7,175,018 5.0795 1.21%
2017-11-08 0 7.420 7.410 7.420 7.330 7.550 5,940,994 44,117,106 7.4259 5.033 5.027 5.033 4.972 5.122 8,757,792 5.0375 -0.54%
2017-11-07 0 7.460 7.450 7.460 7.450 7.610 7,908,400 59,101,009 7.4732 5.061 5.054 5.061 5.054 5.162 11,658,003 5.0696 -1.19%
2017-11-06 0 7.550 7.520 7.550 7.360 7.600 6,569,713 49,299,026 7.5040 5.122 5.101 5.122 4.993 5.156 9,684,605 5.0905 1.62%
2017-11-03 0 7.430 7.420 7.430 7.380 7.520 8,169,484 60,823,788 7.4452 5.040 5.033 5.040 5.006 5.101 12,042,874 5.0506 -0.67%
2017-11-02 0 7.480 7.480 7.500 7.160 7.550 16,986,800 126,668,664 7.4569 5.074 5.074 5.088 4.857 5.122 25,040,736 5.0585 2.89%
2017-11-01 0 7.270 7.270 7.280 6.950 7.340 15,169,394 109,830,438 7.2403 4.932 4.932 4.939 4.715 4.979 22,361,645 4.9116 3.27%
2017-10-31 0 7.040 7.030 7.040 6.750 7.050 18,703,049 129,418,185 6.9196 4.776 4.769 4.776 4.579 4.782 27,570,709 4.6940 2.77%
2017-10-30 0 6.850 6.850 6.870 6.850 7.280 22,101,200 153,364,782 6.9392 4.647 4.647 4.660 4.647 4.939 32,580,022 4.7073 -3.79%
2017-10-27 0 7.120 7.110 7.120 7.110 7.300 18,298,973 132,327,072 7.2314 4.830 4.823 4.830 4.823 4.952 26,975,049 4.9055 -2.86%
2017-10-26 0 7.330 7.300 7.330 7.210 7.440 14,410,106 105,597,234 7.3280 4.972 4.952 4.972 4.891 5.047 21,242,357 4.9711 0.69%
2017-10-25 0 7.280 7.280 7.290 7.130 7.550 39,418,152 290,588,734 7.3720 4.939 4.939 4.945 4.837 5.122 58,107,445 5.0009 -2.41%
2017-10-24 0 7.460 7.460 7.480 7.100 7.680 86,430,500 633,460,376 7.3291 5.061 5.061 5.074 4.816 5.210 127,409,716 4.9718 -13.26%
2017-10-23 0 8.600 8.590 8.600 8.330 8.670 7,086,020 60,737,770 8.5715 5.834 5.827 5.834 5.651 5.881 10,445,708 5.8146 0.35%
2017-10-20 0 8.570 8.560 8.570 8.100 8.620 11,338,800 95,519,814 8.4242 5.814 5.807 5.814 5.495 5.848 16,714,855 5.7147 4.26%
2017-10-19 0 8.220 8.210 8.220 7.910 8.350 15,571,238 127,826,980 8.2092 5.576 5.569 5.576 5.366 5.664 22,954,015 5.5688 4.31%
2017-10-18 0 7.880 7.870 7.880 7.650 7.890 7,690,000 59,801,742 7.7766 5.346 5.339 5.346 5.190 5.352 11,336,053 5.2754 1.81%
2017-10-17 0 7.740 7.740 7.750 7.450 7.810 14,576,171 111,545,968 7.6526 5.251 5.251 5.257 5.054 5.298 21,487,158 5.1913 3.89%
2017-10-16 0 7.450 7.450 7.460 7.260 7.560 8,935,600 66,483,260 7.4403 5.054 5.054 5.061 4.925 5.128 13,172,228 5.0472 1.64%
2017-10-13 0 7.330 7.330 7.340 7.220 7.350 4,323,200 31,557,984 7.2997 4.972 4.972 4.979 4.898 4.986 6,372,955 4.9519 1.81%
2017-10-12 0 7.200 7.200 7.210 7.200 7.490 5,605,600 40,933,851 7.3023 4.884 4.884 4.891 4.884 5.081 8,263,378 4.9536 -3.74%
2017-10-11 0 7.480 7.450 7.480 7.430 7.750 4,718,000 35,757,359 7.5789 5.074 5.054 5.074 5.040 5.257 6,954,941 5.1413 -3.23%
2017-10-10 0 7.730 7.720 7.730 7.600 7.780 4,184,400 32,209,792 7.6976 5.244 5.237 5.244 5.156 5.278 6,168,346 5.2218 0.39%
2017-10-09 0 7.700 7.680 7.700 7.450 7.750 6,619,600 50,543,275 7.6354 5.223 5.210 5.223 5.054 5.257 9,758,145 5.1796 1.58%
2017-10-06 0 7.580 7.560 7.580 7.520 7.750 2,695,600 20,488,888 7.6009 5.142 5.128 5.142 5.101 5.257 3,973,662 5.1562 -0.66%
2017-10-04 0 7.630 7.620 7.630 7.300 7.750 10,413,600 79,453,602 7.6298 5.176 5.169 5.176 4.952 5.257 15,350,991 5.1758 4.09%
2017-10-03 0 7.330 7.330 7.340 7.010 7.360 4,721,074 34,223,677 7.2491 4.972 4.972 4.979 4.755 4.993 6,959,473 4.9176 4.71%
2017-09-29 0 7.000 6.980 7.000 6.920 7.040 1,785,400 12,476,136 6.9879 4.749 4.735 4.749 4.694 4.776 2,631,910 4.7403 0.57%
2017-09-28 0 6.960 6.960 6.970 6.910 7.100 2,584,365 18,100,230 7.0037 4.721 4.721 4.728 4.688 4.816 3,809,688 4.7511 -0.85%
2017-09-27 0 7.020 7.020 7.030 6.950 7.080 3,126,400 21,905,748 7.0067 4.762 4.762 4.769 4.715 4.803 4,608,717 4.7531 -0.85%
2017-09-26 0 7.080 7.070 7.080 6.930 7.120 6,129,731 43,111,558 7.0332 4.803 4.796 4.803 4.701 4.830 9,036,015 4.7711 0.43%
2017-09-25 0 7.050 7.050 7.060 7.010 7.290 8,511,138 60,291,763 7.0839 4.782 4.782 4.789 4.755 4.945 12,546,516 4.8055 -2.76%
2017-09-22 0 7.250 7.250 7.280 7.250 7.380 3,994,465 29,187,110 7.3069 4.918 4.918 4.939 4.918 5.006 5,888,357 4.9567 -1.09%
2017-09-21 0 7.330 7.330 7.340 7.310 7.480 10,436,000 76,926,159 7.3712 4.972 4.972 4.979 4.959 5.074 15,384,011 5.0004 -0.41%
2017-09-20 0 7.360 7.330 7.360 7.080 7.390 9,289,222 67,374,425 7.2530 4.993 4.972 4.993 4.803 5.013 13,693,513 4.9202 4.10%
2017-09-19 0 7.070 7.070 7.090 7.040 7.240 6,273,501 44,523,467 7.0971 4.796 4.796 4.810 4.776 4.911 9,247,950 4.8144 -1.53%
2017-09-18 0 7.180 7.170 7.180 7.100 7.200 7,109,900 50,968,344 7.1686 4.871 4.864 4.871 4.816 4.884 10,480,911 4.8630 1.27%
2017-09-15 0 7.090 7.090 7.100 7.050 7.150 9,603,059 68,149,411 7.0966 4.810 4.810 4.816 4.782 4.850 14,156,149 4.8141 0.14%
2017-09-14 0 7.080 7.080 7.090 7.010 7.190 10,581,200 74,764,568 7.0658 4.803 4.803 4.810 4.755 4.877 15,598,055 4.7932 -2.61%
2017-09-13 0 7.270 7.210 7.270 7.040 7.280 5,560,102 39,602,553 7.1226 4.932 4.891 4.932 4.776 4.939 8,196,308 4.8318 1.39%
2017-09-12 0 7.170 7.160 7.170 7.040 7.250 6,526,000 46,491,583 7.1241 4.864 4.857 4.864 4.776 4.918 9,620,167 4.8327 2.87%
2017-09-11 0 6.970 6.970 7.010 6.850 7.110 12,263,796 85,340,228 6.9587 4.728 4.728 4.755 4.647 4.823 18,078,419 4.7206 -1.83%
2017-09-08 0 7.100 7.090 7.100 7.020 7.350 5,192,000 37,190,746 7.1631 4.816 4.810 4.816 4.762 4.986 7,653,678 4.8592 -3.40%
2017-09-07 0 7.350 7.350 7.390 7.240 7.440 4,075,283 29,867,985 7.3291 4.986 4.986 5.013 4.911 5.047 6,007,493 4.9718 -0.94%
2017-09-06 0 7.420 7.390 7.420 7.200 7.430 2,594,800 19,115,672 7.3669 5.033 5.013 5.033 4.884 5.040 3,825,070 4.9975 0.82%
2017-09-05 0 7.360 7.330 7.360 7.130 7.400 4,765,200 34,756,156 7.2937 4.993 4.972 4.993 4.837 5.020 7,024,520 4.9478 2.51%
2017-09-04 0 7.180 7.180 7.190 7.160 7.400 3,917,200 28,261,676 7.2148 4.871 4.871 4.877 4.857 5.020 5,774,459 4.8943 -1.64%
2017-09-01 0 7.300 7.290 7.300 7.200 7.480 8,964,000 65,336,280 7.2887 4.952 4.945 4.952 4.884 5.074 13,214,093 4.9444 0.27%
2017-08-31 0 7.280 7.280 7.300 7.220 7.500 4,945,400 36,220,922 7.3242 4.939 4.939 4.952 4.898 5.088 7,290,158 4.9685 -2.28%
2017-08-30 0 7.450 7.440 7.450 7.370 7.540 2,290,000 17,044,626 7.4431 5.054 5.047 5.054 5.000 5.115 3,375,756 5.0491 -0.53%
2017-08-29 0 7.490 7.480 7.490 7.380 7.590 6,239,600 46,897,772 7.5162 5.081 5.074 5.081 5.006 5.149 9,197,976 5.0987 1.22%
2017-08-28 0 7.400 7.370 7.400 7.300 7.480 2,488,000 18,422,850 7.4047 5.020 5.000 5.020 4.952 5.074 3,667,633 5.0231 -0.13%
2017-08-25 0 7.410 7.400 7.410 7.370 7.490 6,142,400 45,706,938 7.4412 5.027 5.020 5.027 5.000 5.081 9,054,691 5.0479 -0.40%
2017-08-24 0 7.440 7.430 7.440 7.380 7.530 7,024,586 52,276,067 7.4419 5.047 5.040 5.047 5.006 5.108 10,355,147 5.0483 0.54%
2017-08-22 0 7.400 7.380 7.400 7.320 7.500 7,004,400 52,030,890 7.4283 5.020 5.006 5.020 4.966 5.088 10,325,390 5.0391 0.82%
2017-08-21 0 7.340 7.320 7.340 7.300 7.490 5,291,200 38,996,820 7.3701 4.979 4.966 4.979 4.952 5.081 7,799,912 4.9996 -2.00%
2017-08-18 0 7.490 7.490 7.500 7.160 7.500 12,733,200 93,887,080 7.3734 5.081 5.081 5.088 4.857 5.088 18,770,381 5.0019 2.60%
2017-08-17 0 7.300 7.290 7.300 7.210 7.380 10,847,892 79,132,326 7.2947 4.952 4.945 4.952 4.891 5.006 15,991,193 4.9485 0.97%
2017-08-16 0 7.230 7.230 7.240 6.850 7.280 15,249,000 108,667,864 7.1262 4.905 4.905 4.911 4.647 4.939 22,478,995 4.8342 6.01%
2017-08-15 0 6.820 6.820 6.840 6.710 6.920 5,835,800 39,782,651 6.8170 4.626 4.626 4.640 4.552 4.694 8,602,723 4.6244 0.74%
2017-08-14 0 6.770 6.750 6.770 6.570 6.780 4,921,600 33,076,990 6.7208 4.593 4.579 4.593 4.457 4.599 7,255,074 4.5592 2.42%
2017-08-11 0 6.610 6.600 6.610 6.470 6.680 6,604,400 43,489,414 6.5849 4.484 4.477 4.484 4.389 4.531 9,735,738 4.4670 -1.05%
2017-08-10 0 6.680 6.680 6.690 6.560 6.760 9,233,405 61,216,110 6.6299 4.531 4.531 4.538 4.450 4.586 13,611,231 4.4975 -0.89%
2017-08-09 0 6.740 6.740 6.760 6.650 6.800 8,705,200 58,490,652 6.7190 4.572 4.572 4.586 4.511 4.613 12,832,589 4.5580 -0.15%
2017-08-08 0 6.750 6.720 6.750 6.690 6.760 3,968,000 26,737,452 6.7383 4.579 4.559 4.579 4.538 4.586 5,849,344 4.5710 0.60%
2017-08-07 0 6.710 6.710 6.720 6.680 6.770 6,426,400 43,106,236 6.7077 4.552 4.552 4.559 4.531 4.593 9,473,343 4.5503 -0.59%
2017-08-04 0 6.750 6.740 6.750 6.740 6.800 1,000,800 6,772,458 6.7670 4.579 4.572 4.579 4.572 4.613 1,475,308 4.5905 -0.30%
2017-08-03 0 6.770 6.760 6.770 6.680 6.810 8,366,360 56,463,744 6.7489 4.593 4.586 4.593 4.531 4.620 12,333,095 4.5782 -1.17%
2017-08-02 0 6.850 6.830 6.850 6.680 6.850 11,729,318 79,841,220 6.8070 4.647 4.633 4.647 4.531 4.647 17,290,529 4.6176 3.01%
2017-08-01 0 6.650 6.650 6.660 6.630 6.830 2,707,200 18,104,726 6.6876 4.511 4.511 4.518 4.498 4.633 3,990,762 4.5367 -1.48%
2017-07-31 0 6.750 6.740 6.750 6.700 6.800 2,684,000 18,086,672 6.7387 4.579 4.572 4.579 4.545 4.613 3,956,563 4.5713 -0.30%
2017-07-28 0 6.770 6.770 6.790 6.710 6.840 3,687,600 25,001,582 6.7799 4.593 4.593 4.606 4.552 4.640 5,435,999 4.5993 -1.17%
2017-07-27 0 6.850 6.830 6.850 6.690 6.850 6,558,627 44,514,417 6.7872 4.647 4.633 4.647 4.538 4.647 9,668,263 4.6042 2.54%
2017-07-26 0 6.680 6.660 6.680 6.650 6.790 4,016,173 26,958,979 6.7126 4.531 4.518 4.531 4.511 4.606 5,920,358 4.5536 -0.30%
2017-07-25 0 6.700 6.690 6.700 6.660 6.750 3,768,000 25,246,344 6.7002 4.545 4.538 4.545 4.518 4.579 5,554,518 4.5452 0.75%
2017-07-24 0 6.650 6.640 6.650 6.610 6.730 6,280,800 41,941,286 6.6777 4.511 4.504 4.511 4.484 4.565 9,258,710 4.5299 0.91%
2017-07-21 0 6.590 6.580 6.590 6.580 6.690 3,450,946 22,829,435 6.6154 4.470 4.464 4.470 4.464 4.538 5,087,140 4.4877 -1.05%
2017-07-20 0 6.660 6.650 6.660 6.550 6.720 7,952,399 53,021,191 6.6673 4.518 4.511 4.518 4.443 4.559 11,722,863 4.5229 0.45%
2017-07-19 0 6.630 6.630 6.640 6.500 6.720 11,888,800 79,221,482 6.6635 4.498 4.498 4.504 4.409 4.559 17,525,626 4.5203 1.69%
2017-07-18 0 6.520 6.510 6.520 6.510 6.700 7,842,800 51,349,214 6.5473 4.423 4.416 4.423 4.416 4.545 11,561,300 4.4415 -2.40%
2017-07-17 0 6.680 6.680 6.690 6.640 6.770 7,072,000 47,511,842 6.7183 4.531 4.531 4.538 4.504 4.593 10,425,041 4.5575 0.60%
2017-07-14 0 6.780 6.780 6.800 6.690 6.870 3,690,348 25,139,882 6.8123 4.504 4.504 4.518 4.445 4.564 5,554,749 4.5258 0.15%
2017-07-13 0 6.770 6.750 6.770 6.600 6.810 12,982,400 87,016,998 6.7027 4.498 4.484 4.498 4.385 4.524 19,541,240 4.4530 0.45%
2017-07-12 0 6.740 6.730 6.740 6.710 6.860 6,138,300 41,578,673 6.7736 4.478 4.471 4.478 4.458 4.558 9,239,431 4.5001 -0.59%
2017-07-11 0 6.780 6.780 6.800 6.760 6.890 11,719,396 79,825,087 6.8114 4.504 4.504 4.518 4.491 4.577 17,640,154 4.5252 -1.31%
2017-07-10 0 6.870 6.860 6.870 6.850 7.080 9,443,600 65,356,614 6.9207 4.564 4.558 4.564 4.551 4.704 14,214,603 4.5979 -2.28%
2017-07-07 0 7.030 7.020 7.030 6.930 7.130 16,737,200 117,611,458 7.0269 4.670 4.664 4.670 4.604 4.737 25,193,003 4.6684 1.88%
2017-07-06 0 6.900 6.900 6.910 6.900 7.140 17,324,000 120,871,524 6.9771 4.584 4.584 4.591 4.584 4.744 26,076,261 4.6353 -3.36%
2017-07-05 0 7.140 7.070 7.140 6.880 7.140 7,555,200 52,967,535 7.0107 4.744 4.697 4.744 4.571 4.744 11,372,164 4.6576 3.48%
2017-07-04 0 6.900 6.900 6.910 6.830 6.980 10,727,400 73,814,630 6.8809 4.584 4.584 4.591 4.538 4.637 16,146,991 4.5714 -0.14%
2017-07-03 0 6.910 6.910 6.920 6.800 7.180 6,295,702 43,507,497 6.9107 4.591 4.591 4.597 4.518 4.770 9,476,355 4.5912 -1.43%
2017-06-30 0 7.010 6.970 7.010 6.890 7.010 14,442,400 100,960,676 6.9906 4.657 4.631 4.657 4.577 4.657 21,738,847 4.6443 -0.14%
2017-06-29 0 7.020 7.020 7.030 6.700 7.090 12,474,000 86,879,336 6.9648 4.664 4.664 4.670 4.451 4.710 18,775,991 4.6272 4.00%
2017-06-28 0 6.750 6.730 6.750 6.680 6.790 9,443,600 63,557,004 6.7302 4.484 4.471 4.484 4.438 4.511 14,214,603 4.4712 -0.88%
2017-06-27 0 6.810 6.800 6.810 6.680 6.960 10,114,000 68,878,483 6.8102 4.524 4.518 4.524 4.438 4.624 15,223,695 4.5244 -0.44%
2017-06-26 0 6.840 6.830 6.840 6.780 6.990 5,231,600 35,740,320 6.8316 4.544 4.538 4.544 4.504 4.644 7,874,657 4.5387 -1.16%
2017-06-23 0 6.920 6.910 6.920 6.840 6.970 4,880,400 33,724,006 6.9101 4.597 4.591 4.597 4.544 4.631 7,346,028 4.5908 0.73%
2017-06-22 0 6.870 6.870 6.900 6.820 6.990 6,860,000 47,396,091 6.9091 4.564 4.564 4.584 4.531 4.644 10,325,742 4.5901 0.00%
2017-06-21 0 6.870 6.870 6.880 6.790 6.960 6,062,000 41,636,280 6.8684 4.564 4.564 4.571 4.511 4.624 9,124,584 4.5631 0.00%
2017-06-20 0 6.870 6.870 6.880 6.710 7.040 14,942,845 102,616,747 6.8673 4.564 4.564 4.571 4.458 4.677 22,492,122 4.5623 -1.15%
2017-06-19 0 6.950 6.950 6.980 6.950 7.200 27,767,000 195,248,174 7.0317 4.617 4.617 4.637 4.617 4.783 41,795,170 4.6715 -3.74%
2017-06-16 0 7.220 7.210 7.220 6.610 7.260 50,735,868 357,233,640 7.0410 4.797 4.790 4.797 4.391 4.823 76,368,143 4.6778 8.41%
2017-06-15 0 6.660 6.650 6.660 6.610 6.850 7,280,200 48,664,710 6.6845 4.425 4.418 4.425 4.391 4.551 10,958,231 4.4409 -0.89%
2017-06-14 0 6.720 6.720 6.750 6.680 6.870 18,794,400 127,326,872 6.7747 4.464 4.464 4.484 4.438 4.564 28,289,522 4.5008 -1.18%
2017-06-13 0 6.800 6.800 6.850 6.690 7.120 38,348,545 266,618,427 6.9525 4.518 4.518 4.551 4.445 4.730 57,722,619 4.6190 0.89%
2017-06-12 0 6.740 6.730 6.740 6.560 6.800 35,337,195 236,977,377 6.7062 4.478 4.471 4.478 4.358 4.518 53,189,905 4.4553 2.74%
2017-06-09 0 6.560 6.550 6.560 6.500 7.600 153,614,718 1,053,155,642 6.8558 4.358 4.352 4.358 4.318 5.049 231,222,432 4.5547 8.79%
2017-06-08 1 - - - - - 0 0 - 4.006 - - - - 0 - 0.00%
2017-06-07 1 6.030 6.010 6.030 5.670 7.400 129,380,400 832,200,763 6.4322 4.006 3.993 4.006 3.767 4.916 194,744,691 4.2733 -10.00%
2017-06-06 0 6.700 6.680 6.700 6.610 7.340 89,645,542 613,814,237 6.8471 4.451 4.438 4.451 4.391 4.876 134,935,380 4.5489 -8.59%
2017-06-05 0 7.330 7.320 7.330 7.180 7.640 29,666,351 220,020,721 7.4165 4.870 4.863 4.870 4.770 5.076 44,654,093 4.9272 2.66%
2017-06-02 0 7.140 7.130 7.140 6.560 7.840 78,888,470 568,189,113 7.2024 4.744 4.737 4.744 4.358 5.209 118,743,726 4.7850 -8.46%
2017-06-01 0 7.800 7.800 7.810 7.630 7.910 20,280,000 157,516,046 7.7671 5.182 5.182 5.189 5.069 5.255 30,525,662 5.1601 0.00%
2017-05-31 0 7.800 7.790 7.800 7.680 7.960 16,959,053 132,067,962 7.7875 5.182 5.175 5.182 5.102 5.288 25,526,939 5.1737 1.83%
2017-05-29 0 7.660 7.660 7.670 7.600 7.790 4,474,000 34,307,993 7.6683 5.089 5.089 5.096 5.049 5.175 6,734,310 5.0945 -1.29%
2017-05-26 0 7.760 7.750 7.760 7.600 8.000 11,416,400 88,585,604 7.7595 5.155 5.149 5.155 5.049 5.315 17,184,081 5.1551 -1.65%
2017-05-25 0 7.890 7.880 7.890 7.160 8.000 34,590,000 268,198,446 7.7536 5.242 5.235 5.242 4.757 5.315 52,065,219 5.1512 11.13%
2017-05-24 0 7.100 7.080 7.100 6.650 7.240 16,059,959 112,054,019 6.9772 4.717 4.704 4.717 4.418 4.810 24,173,613 4.6354 0.14%
2017-05-23 0 7.090 7.070 7.090 7.000 7.100 4,707,229 33,205,992 7.0543 4.710 4.697 4.710 4.651 4.717 7,085,369 4.6866 0.14%
2017-05-22 0 7.080 7.060 7.080 7.010 7.130 4,262,000 30,190,912 7.0837 4.704 4.690 4.704 4.657 4.737 6,415,206 4.7061 0.28%
2017-05-19 0 7.060 7.050 7.060 7.030 7.180 4,238,030 30,000,521 7.0789 4.690 4.684 4.690 4.670 4.770 6,379,126 4.7029 0.86%
2017-05-18 0 7.000 6.990 7.000 6.980 7.220 24,365,200 172,535,733 7.0812 4.651 4.644 4.651 4.637 4.797 36,674,746 4.7045 -4.24%
2017-05-17 0 7.310 7.310 7.330 7.040 7.350 17,285,200 125,762,745 7.2757 4.856 4.856 4.870 4.677 4.883 26,017,858 4.8337 3.54%
2017-05-16 0 7.060 7.050 7.060 6.910 7.100 7,523,600 52,977,929 7.0416 4.690 4.684 4.690 4.591 4.717 11,324,599 4.6781 1.58%
2017-05-15 0 6.950 6.950 6.980 6.840 7.040 7,328,800 51,139,568 6.9779 4.617 4.617 4.637 4.544 4.677 11,031,384 4.6358 0.72%
2017-05-12 0 6.900 6.900 6.930 6.830 7.000 2,838,600 19,643,098 6.9200 4.584 4.584 4.604 4.538 4.651 4,272,690 4.5974 -0.86%
2017-05-11 0 6.960 6.960 6.970 6.910 7.050 5,772,400 40,322,446 6.9854 4.624 4.624 4.631 4.591 4.684 8,688,675 4.6408 -0.71%
2017-05-10 0 7.010 7.000 7.010 6.840 7.190 24,475,600 171,465,190 7.0056 4.657 4.651 4.657 4.544 4.777 36,840,922 4.6542 1.45%
2017-05-09 0 6.910 6.900 6.920 6.470 6.940 13,243,225 89,616,729 6.7670 4.591 4.584 4.597 4.298 4.611 19,933,837 4.4957 6.97%
2017-05-08 0 6.460 6.460 6.470 6.360 6.480 5,378,878 34,708,939 6.4528 4.292 4.292 4.298 4.225 4.305 8,096,342 4.2870 2.38%
2017-05-05 0 6.310 6.310 6.330 6.270 6.380 2,320,200 14,693,346 6.3328 4.192 4.192 4.205 4.166 4.239 3,492,389 4.2072 0.00%
2017-05-04 0 6.310 6.310 6.340 6.300 6.480 3,570,505 22,674,533 6.3505 4.192 4.192 4.212 4.185 4.305 5,374,360 4.2190 -2.62%
2017-05-02 0 6.480 6.480 6.490 6.420 6.520 5,455,500 35,306,583 6.4717 4.305 4.305 4.312 4.265 4.332 8,211,674 4.2996 0.47%
2017-04-28 0 6.450 6.450 6.460 6.340 6.460 4,113,604 26,388,608 6.4150 4.285 4.285 4.292 4.212 4.292 6,191,838 4.2618 1.90%
2017-04-27 0 6.330 6.330 6.340 6.330 6.480 2,335,010 14,914,931 6.3875 4.205 4.205 4.212 4.205 4.305 3,514,681 4.2436 -2.31%
2017-04-26 0 6.480 6.470 6.480 6.370 6.500 2,254,400 14,503,512 6.4334 4.305 4.298 4.305 4.232 4.318 3,393,346 4.2741 0.62%
2017-04-25 0 6.440 6.440 6.450 6.350 6.490 3,093,223 19,834,731 6.4123 4.278 4.278 4.285 4.219 4.312 4,655,951 4.2601 0.78%
2017-04-24 0 6.390 6.390 6.420 6.210 6.450 4,350,400 27,663,750 6.3589 4.245 4.245 4.265 4.126 4.285 6,548,266 4.2246 2.40%
2017-04-21 0 6.240 6.240 6.270 6.210 6.290 2,640,719 16,516,349 6.2545 4.146 4.146 4.166 4.126 4.179 3,974,837 4.1552 0.32%
2017-04-20 0 6.220 6.220 6.250 6.200 6.320 5,338,200 33,264,224 6.2314 4.132 4.132 4.152 4.119 4.199 8,035,113 4.1399 -0.64%
2017-04-19 0 6.260 6.250 6.260 6.200 6.340 4,882,838 30,515,100 6.2495 4.159 4.152 4.159 4.119 4.212 7,349,697 4.1519 -0.63%
2017-04-18 0 6.300 6.290 6.300 6.220 6.410 7,700,870 48,744,781 6.3298 4.185 4.179 4.185 4.132 4.259 11,591,428 4.2052 -0.32%
2017-04-13 0 6.320 6.320 6.330 6.300 6.580 7,764,010 49,495,510 6.3750 4.199 4.199 4.205 4.185 4.371 11,686,467 4.2353 -3.95%
2017-04-12 0 6.580 6.540 6.580 6.410 6.600 6,087,200 39,659,442 6.5152 4.371 4.345 4.371 4.259 4.385 9,162,515 4.3284 2.97%
2017-04-11 0 6.390 6.380 6.390 6.380 6.630 9,136,509 59,312,415 6.4918 4.245 4.239 4.245 4.239 4.405 13,752,366 4.3129 -3.03%
2017-04-10 0 6.590 6.580 6.590 6.250 6.690 16,956,031 110,649,615 6.5257 4.378 4.371 4.378 4.152 4.445 25,522,390 4.3354 3.78%
2017-04-07 0 6.350 6.350 6.360 6.170 6.360 11,147,200 69,499,659 6.2347 4.219 4.219 4.225 4.099 4.225 16,778,879 4.1421 0.16%
2017-04-06 0 6.340 6.320 6.340 6.170 6.410 9,506,981 59,968,943 6.3079 4.212 4.199 4.212 4.099 4.259 14,310,004 4.1907 1.77%
2017-04-05 0 6.230 6.230 6.240 6.150 6.250 7,644,000 47,385,828 6.1991 4.139 4.139 4.146 4.086 4.152 11,505,826 4.1184 0.00%
2017-04-03 0 6.230 6.230 6.240 6.170 6.250 2,882,400 17,874,508 6.2013 4.139 4.139 4.146 4.099 4.152 4,338,618 4.1199 0.97%
2017-03-31 0 6.170 6.170 6.190 6.150 6.270 4,682,800 29,000,164 6.1929 4.099 4.099 4.112 4.086 4.166 7,048,598 4.1143 -1.28%
2017-03-30 0 6.250 6.250 6.260 6.120 6.260 5,951,992 36,920,498 6.2030 4.152 4.152 4.159 4.066 4.159 8,958,999 4.1211 0.16%
2017-03-29 0 6.240 6.240 6.250 6.160 6.280 4,505,200 28,059,163 6.2282 4.146 4.146 4.152 4.092 4.172 6,781,273 4.1377 0.32%
2017-03-28 0 6.220 6.220 6.230 6.140 6.240 9,123,200 56,504,704 6.1935 4.132 4.132 4.139 4.079 4.146 13,732,333 4.1147 -0.16%
2017-03-27 0 6.230 6.230 6.240 6.070 6.280 9,644,920 59,383,134 6.1569 4.139 4.139 4.146 4.033 4.172 14,517,631 4.0904 0.16%
2017-03-24 0 6.220 6.210 6.220 6.180 6.350 9,030,600 56,368,054 6.2419 4.132 4.126 4.132 4.106 4.219 13,592,951 4.1469 -0.64%
2017-03-23 0 6.260 6.240 6.260 6.180 6.360 4,771,200 29,752,780 6.2359 4.159 4.146 4.159 4.106 4.225 7,181,659 4.1429 0.16%
2017-03-22 0 6.250 6.210 6.250 6.090 6.270 16,249,700 100,631,130 6.1928 4.152 4.126 4.152 4.046 4.166 24,459,213 4.1142 -0.16%
2017-03-21 0 6.260 6.260 6.270 6.010 6.320 12,914,800 80,189,506 6.2091 4.159 4.159 4.166 3.993 4.199 19,439,488 4.1251 3.30%
2017-03-20 0 6.060 6.060 6.070 5.790 6.250 25,609,590 154,071,419 6.0162 4.026 4.026 4.033 3.847 4.152 38,547,815 3.9969 1.68%
2017-03-17 0 5.960 5.960 6.010 5.750 6.020 23,982,590 141,391,457 5.8956 3.960 3.960 3.993 3.820 3.999 36,098,838 3.9168 -0.67%
2017-03-16 0 6.000 6.000 6.010 5.540 6.090 53,356,800 312,733,540 5.8612 3.986 3.986 3.993 3.681 4.046 80,313,197 3.8939 10.09%
2017-03-15 0 5.450 5.440 5.450 5.180 5.450 21,209,095 113,866,399 5.3688 3.621 3.614 3.621 3.441 3.621 31,924,145 3.5668 4.61%
2017-03-14 0 5.210 5.210 5.230 5.110 5.280 11,569,051 60,360,919 5.2174 3.461 3.461 3.475 3.395 3.508 17,413,853 3.4663 2.16%
2017-03-13 0 5.100 5.100 5.110 5.090 5.170 5,179,500 26,567,344 5.1293 3.388 3.388 3.395 3.382 3.435 7,796,236 3.4077 -0.78%
2017-03-10 0 5.140 5.140 5.150 5.010 5.170 4,251,206 21,692,027 5.1026 3.415 3.415 3.421 3.328 3.435 6,398,958 3.3899 1.78%
2017-03-09 0 5.050 5.050 5.060 5.020 5.130 5,850,019 29,570,840 5.0548 3.355 3.355 3.362 3.335 3.408 8,805,508 3.3582 -1.37%
2017-03-08 0 5.120 5.120 5.140 5.100 5.210 5,060,400 26,146,714 5.1669 3.402 3.402 3.415 3.388 3.461 7,616,965 3.4327 -1.35%
2017-03-07 0 5.190 5.170 5.190 5.090 5.190 4,291,600 22,059,723 5.1402 3.448 3.435 3.448 3.382 3.448 6,459,760 3.4149 0.39%
2017-03-06 0 5.170 5.160 5.170 5.060 5.170 3,314,490 17,029,460 5.1379 3.435 3.428 3.435 3.362 3.435 4,989,004 3.4134 2.58%
2017-03-03 0 5.040 5.040 5.050 5.010 5.080 4,287,600 21,681,043 5.0567 3.348 3.348 3.355 3.328 3.375 6,453,739 3.3595 -0.79%
2017-03-02 0 5.080 5.070 5.080 5.060 5.150 4,817,200 24,495,883 5.0851 3.375 3.368 3.375 3.362 3.421 7,250,898 3.3783 0.20%
2017-03-01 0 5.070 5.070 5.090 5.040 5.110 4,769,200 24,202,487 5.0747 3.368 3.368 3.382 3.348 3.395 7,178,648 3.3715 -0.78%
2017-02-28 0 5.110 5.100 5.110 5.020 5.140 3,683,600 18,747,610 5.0895 3.395 3.388 3.395 3.335 3.415 5,544,592 3.3812 0.99%
2017-02-27 0 5.060 5.060 5.070 5.010 5.110 3,168,400 16,069,584 5.0718 3.362 3.362 3.368 3.328 3.395 4,769,108 3.3695 -0.78%
2017-02-24 0 5.100 5.090 5.100 5.070 5.190 5,427,400 27,684,771 5.1009 3.388 3.382 3.388 3.368 3.448 8,169,378 3.3888 -1.35%
2017-02-23 0 5.170 5.170 5.190 5.150 5.280 5,871,737 30,480,622 5.1911 3.435 3.435 3.448 3.421 3.508 8,838,198 3.4487 -0.58%
2017-02-22 0 5.200 5.200 5.230 5.170 5.290 6,543,575 34,135,985 5.2167 3.455 3.455 3.475 3.435 3.514 9,849,455 3.4658 0.39%
2017-02-21 0 5.180 5.180 5.200 5.180 5.320 7,518,800 39,400,832 5.2403 3.441 3.441 3.455 3.441 3.534 11,317,374 3.4814 -2.26%
2017-02-20 0 5.300 5.300 5.310 5.100 5.350 17,697,200 93,405,540 5.2780 3.521 3.521 3.528 3.388 3.554 26,638,005 3.5065 2.32%
2017-02-17 0 5.180 5.170 5.180 5.160 5.400 8,970,280 46,919,858 5.2306 3.441 3.435 3.441 3.428 3.588 13,502,156 3.4750 -3.54%
2017-02-16 0 5.370 5.360 5.370 5.220 5.430 11,807,244 62,737,332 5.3135 3.568 3.561 3.568 3.468 3.607 17,772,383 3.5300 0.00%
2017-02-15 0 5.370 5.370 5.380 5.220 5.420 18,189,424 97,034,190 5.3346 3.568 3.568 3.574 3.468 3.601 27,378,906 3.5441 2.09%
2017-02-14 0 5.260 5.230 5.260 5.110 5.260 10,643,822 55,490,747 5.2134 3.495 3.475 3.495 3.395 3.495 16,021,189 3.4636 2.33%
2017-02-13 0 5.140 5.140 5.150 5.120 5.180 5,370,400 27,739,515 5.1653 3.415 3.415 3.421 3.402 3.441 8,083,581 3.4316 -0.77%
2017-02-10 0 5.180 5.160 5.180 5.010 5.200 12,436,000 64,091,946 5.1537 3.441 3.428 3.441 3.328 3.455 18,718,793 3.4239 3.60%
2017-02-09 0 5.000 5.000 5.010 4.870 5.040 9,768,000 48,789,046 4.9948 3.322 3.322 3.328 3.235 3.348 14,702,893 3.3183 0.60%
2017-02-08 0 4.970 4.950 4.970 4.840 4.970 12,798,400 62,870,738 4.9124 3.302 3.289 3.302 3.215 3.302 19,264,282 3.2636 3.54%
2017-02-07 0 4.800 4.800 4.820 4.790 4.900 8,236,800 39,825,910 4.8351 3.189 3.189 3.202 3.182 3.255 12,398,115 3.2123 0.00%
2017-02-06 0 4.800 4.800 4.820 4.780 5.030 11,435,600 55,617,960 4.8636 3.189 3.189 3.202 3.176 3.342 17,212,981 3.2312 -1.84%
2017-02-03 0 4.890 4.880 4.890 4.630 4.910 21,750,400 104,888,842 4.8224 3.249 3.242 3.249 3.076 3.262 32,738,923 3.2038 5.84%
2017-02-02 0 4.620 4.620 4.630 4.610 4.750 13,990,123 65,146,845 4.6566 3.069 3.069 3.076 3.063 3.156 21,058,075 3.0937 -1.49%
2017-02-01 0 4.690 4.670 4.690 4.590 4.990 26,874,558 125,897,971 4.6847 3.116 3.103 3.116 3.049 3.315 40,451,857 3.1123 -5.82%
2017-01-27 0 4.980 4.980 4.990 4.960 5.070 3,099,620 15,473,564 4.9921 3.309 3.309 3.315 3.295 3.368 4,665,579 3.3165 -2.54%
2017-01-26 0 5.110 5.100 5.110 5.060 5.150 6,753,800 34,435,796 5.0987 3.395 3.388 3.395 3.362 3.421 10,165,888 3.3874 0.00%
2017-01-25 0 5.110 5.100 5.110 5.060 5.120 4,051,200 20,612,079 5.0879 3.395 3.388 3.395 3.362 3.402 6,097,907 3.3802 0.99%
2017-01-24 0 5.060 5.060 5.080 4.960 5.100 3,420,100 17,250,910 5.0440 3.362 3.362 3.375 3.295 3.388 5,147,969 3.3510 0.40%
2017-01-23 0 5.040 5.040 5.050 5.030 5.170 4,412,400 22,413,536 5.0797 3.348 3.348 3.355 3.342 3.435 6,641,589 3.3747 -2.14%
2017-01-20 0 5.150 5.140 5.150 5.110 5.290 3,906,885 20,180,353 5.1653 3.421 3.415 3.421 3.395 3.514 5,880,683 3.4316 -2.09%
2017-01-19 0 5.260 5.230 5.260 5.090 5.260 7,301,669 37,794,857 5.1762 3.495 3.475 3.495 3.382 3.495 10,990,546 3.4389 2.94%
2017-01-18 0 5.110 5.110 5.130 4.980 5.140 5,893,300 29,919,919 5.0769 3.395 3.395 3.408 3.309 3.415 8,870,655 3.3729 2.00%
2017-01-17 0 5.010 5.000 5.010 4.940 5.040 5,054,860 25,208,607 4.9870 3.328 3.322 3.328 3.282 3.348 7,608,627 3.3132 0.20%
2017-01-16 0 5.000 5.000 5.010 5.000 5.140 5,162,400 26,077,088 5.0513 3.322 3.322 3.328 3.322 3.415 7,770,497 3.3559 -2.34%
2017-01-13 0 5.120 5.120 5.130 5.100 5.170 4,537,600 23,280,976 5.1307 3.402 3.402 3.408 3.388 3.435 6,830,042 3.4086 -0.39%
2017-01-12 0 5.140 5.140 5.150 5.130 5.220 2,373,203 12,227,696 5.1524 3.415 3.415 3.421 3.408 3.468 3,572,169 3.4230 -0.96%
2017-01-11 0 5.190 5.180 5.190 5.160 5.230 2,181,537 11,318,698 5.1884 3.448 3.441 3.448 3.428 3.475 3,283,672 3.4470 0.58%
2017-01-10 0 5.160 5.160 5.170 5.160 5.240 4,032,200 20,956,954 5.1974 3.428 3.428 3.435 3.428 3.481 6,069,308 3.4529 -0.19%
2017-01-09 0 5.170 5.150 5.170 5.120 5.210 3,468,800 17,822,184 5.1379 3.435 3.421 3.435 3.402 3.461 5,221,273 3.4134 0.39%
2017-01-06 0 5.150 5.150 5.160 5.110 5.200 2,674,501 13,819,727 5.1672 3.421 3.421 3.428 3.395 3.455 4,025,686 3.4329 0.19%
2017-01-05 0 5.140 5.140 5.150 5.060 5.200 8,751,565 45,002,743 5.1423 3.415 3.415 3.421 3.362 3.455 13,172,944 3.4163 -0.58%
2017-01-04 0 5.170 5.170 5.190 5.160 5.250 6,956,400 36,201,725 5.2041 3.435 3.435 3.448 3.428 3.488 10,470,844 3.4574 0.19%
2017-01-03 0 5.160 5.160 5.170 5.120 5.250 2,376,800 12,283,394 5.1680 3.428 3.428 3.435 3.402 3.488 3,577,583 3.4334 -1.71%
2016-12-30 0 5.250 5.240 5.250 5.170 5.300 3,379,217 17,787,526 5.2638 3.488 3.481 3.488 3.435 3.521 5,086,432 3.4971 1.16%
2016-12-29 0 5.190 5.190 5.200 5.190 5.280 1,488,200 7,746,762 5.2055 3.448 3.448 3.455 3.448 3.508 2,240,054 3.4583 -0.76%
2016-12-28 0 5.230 5.220 5.230 5.170 5.250 2,802,800 14,575,654 5.2004 3.475 3.468 3.475 3.435 3.488 4,218,803 3.4549 1.16%
2016-12-23 0 5.170 5.170 5.180 5.150 5.280 3,976,897 20,576,098 5.1739 3.435 3.435 3.441 3.421 3.508 5,986,066 3.4373 -2.08%
2016-12-22 0 5.280 5.280 5.300 5.220 5.330 1,774,800 9,364,504 5.2764 3.508 3.508 3.521 3.468 3.541 2,671,447 3.5054 -1.49%
2016-12-21 0 5.360 5.360 5.370 5.250 5.400 4,053,658 21,756,747 5.3672 3.561 3.561 3.568 3.488 3.588 6,101,607 3.5657 2.68%
2016-12-20 0 5.220 5.220 5.230 5.200 5.320 1,403,200 7,342,612 5.2328 3.468 3.468 3.475 3.455 3.534 2,112,111 3.4764 -1.32%
2016-12-19 0 5.290 5.280 5.290 5.130 5.300 4,417,233 23,161,179 5.2434 3.514 3.508 3.514 3.408 3.521 6,648,864 3.4835 3.32%
2016-12-16 0 5.120 5.120 5.150 5.080 5.220 8,083,767 41,709,328 5.1596 3.402 3.402 3.421 3.375 3.468 12,167,768 3.4279 -0.78%
2016-12-15 0 5.160 5.150 5.160 5.140 5.270 7,178,500 37,209,649 5.1835 3.428 3.421 3.428 3.415 3.501 10,805,151 3.4437 -3.37%
2016-12-14 0 5.340 5.330 5.340 5.290 5.450 2,696,400 14,407,030 5.3431 3.548 3.541 3.548 3.514 3.621 4,058,649 3.5497 -0.74%
2016-12-13 0 5.380 5.380 5.400 5.240 5.420 5,588,000 29,992,062 5.3672 3.574 3.574 3.588 3.481 3.601 8,411,114 3.5658 1.13%
2016-12-12 0 5.320 5.320 5.360 5.320 5.580 6,399,675 34,538,260 5.3969 3.534 3.534 3.561 3.534 3.707 9,632,856 3.5855 -4.14%
2016-12-09 0 5.550 5.530 5.550 5.480 5.600 8,330,066 46,325,766 5.5613 3.687 3.674 3.687 3.641 3.720 12,538,500 3.6947 -0.54%
2016-12-08 0 5.580 5.570 5.580 5.470 5.600 5,634,800 31,406,160 5.5736 3.707 3.700 3.707 3.634 3.720 8,481,558 3.7029 2.20%
2016-12-07 0 5.460 5.460 5.470 5.410 5.560 5,075,938 27,700,712 5.4573 3.627 3.627 3.634 3.594 3.694 7,640,353 3.6256 -0.91%
2016-12-06 0 5.510 5.490 5.510 5.400 5.590 4,774,000 26,238,818 5.4962 3.661 3.647 3.661 3.588 3.714 7,185,873 3.6514 -0.36%
2016-12-05 0 5.530 5.520 5.530 5.480 5.600 4,354,878 24,106,511 5.5355 3.674 3.667 3.674 3.641 3.720 6,555,007 3.6776 0.73%
2016-12-02 0 5.490 5.490 5.500 5.420 5.590 8,507,729 46,959,255 5.5196 3.647 3.647 3.654 3.601 3.714 12,805,920 3.6670 -0.54%
2016-12-01 0 5.520 5.510 5.520 5.420 5.580 8,160,800 44,891,516 5.5009 3.667 3.661 3.667 3.601 3.707 12,283,719 3.6546 2.03%
2016-11-30 0 5.410 5.410 5.470 5.410 5.610 12,342,400 67,807,104 5.4938 3.594 3.594 3.634 3.594 3.727 18,577,906 3.6499 -1.10%
2016-11-29 0 5.470 5.460 5.470 5.440 5.690 12,537,266 68,986,680 5.5025 3.634 3.627 3.634 3.614 3.780 18,871,220 3.6557 -3.36%
2016-11-28 0 5.800 5.790 5.800 5.770 5.930 23,117,400 135,383,350 5.8563 3.760 3.754 3.760 3.741 3.845 35,657,237 3.7968 -0.34%
2016-11-25 0 5.820 5.820 5.830 5.750 5.850 14,629,668 84,756,960 5.7935 3.773 3.773 3.780 3.728 3.793 22,565,407 3.7561 1.57%
2016-11-24 0 5.730 5.730 5.740 5.620 5.750 17,456,096 99,604,277 5.7060 3.715 3.715 3.721 3.644 3.728 26,925,007 3.6993 1.24%
2016-11-23 0 5.660 5.650 5.660 5.580 5.670 20,427,600 114,878,976 5.6237 3.670 3.663 3.670 3.618 3.676 31,508,378 3.6460 1.25%
2016-11-22 0 5.590 5.580 5.590 5.480 5.590 17,684,123 98,416,716 5.5653 3.624 3.618 3.624 3.553 3.624 27,276,725 3.6081 2.76%
2016-11-21 0 5.440 5.440 5.450 5.240 5.450 14,924,405 80,365,072 5.3848 3.527 3.527 3.533 3.397 3.533 23,020,022 3.4911 2.06%
2016-11-18 0 5.330 5.320 5.330 5.250 5.350 10,915,368 57,905,958 5.3050 3.456 3.449 3.456 3.404 3.469 16,836,317 3.4393 0.38%
2016-11-17 0 5.310 5.310 5.320 5.210 5.330 9,485,600 50,004,116 5.2716 3.443 3.443 3.449 3.378 3.456 14,630,983 3.4177 0.38%
2016-11-16 0 5.290 5.280 5.290 4.960 5.370 19,462,391 101,418,245 5.2110 3.430 3.423 3.430 3.216 3.481 30,019,599 3.3784 5.59%
2016-11-15 0 5.010 5.010 5.020 4.920 5.050 9,200,720 45,932,111 4.9922 3.248 3.248 3.255 3.190 3.274 14,191,572 3.2366 0.80%
2016-11-14 0 4.970 4.960 4.970 4.870 5.030 18,425,670 91,199,752 4.9496 3.222 3.216 3.222 3.157 3.261 28,420,518 3.2089 2.05%
2016-11-11 0 4.870 4.870 4.880 4.830 5.030 18,726,010 91,667,173 4.8952 3.157 3.157 3.164 3.131 3.261 28,883,775 3.1737 -2.60%
2016-11-10 0 5.000 4.990 5.000 4.830 5.440 40,136,800 202,195,112 5.0376 3.242 3.235 3.242 3.131 3.527 61,908,666 3.2660 -5.84%
2016-11-09 0 5.310 5.300 5.310 5.310 5.640 21,618,800 117,386,504 5.4298 3.443 3.436 3.443 3.443 3.657 33,345,734 3.5203 -4.50%
2016-11-08 0 5.560 5.550 5.560 5.500 5.700 15,361,200 85,390,495 5.5588 3.605 3.598 3.605 3.566 3.695 23,693,752 3.6039 2.58%
2016-11-07 0 5.420 5.410 5.420 5.300 5.530 17,868,400 97,084,510 5.4333 3.514 3.507 3.514 3.436 3.585 27,560,962 3.5225 6.27%
2016-11-04 0 5.100 5.100 5.110 5.030 5.140 3,547,800 17,985,854 5.0696 3.306 3.306 3.313 3.261 3.332 5,472,274 3.2867 0.79%
2016-11-03 0 5.060 5.060 5.070 5.060 5.130 5,166,296 26,253,730 5.0817 3.281 3.281 3.287 3.281 3.326 7,968,709 3.2946 -0.78%
2016-11-02 0 5.100 5.100 5.110 5.040 5.120 3,537,200 18,010,128 5.0916 3.306 3.306 3.313 3.268 3.319 5,455,924 3.3010 0.00%
2016-11-01 0 5.100 5.100 5.120 5.010 5.180 7,023,712 35,748,903 5.0897 3.306 3.306 3.319 3.248 3.358 10,833,665 3.2998 -0.97%
2016-10-31 0 5.150 5.110 5.150 5.010 5.160 2,464,833 12,615,432 5.1182 3.339 3.313 3.339 3.248 3.345 3,801,861 3.3182 0.59%
2016-10-28 0 5.120 5.120 5.130 5.100 5.220 3,764,000 19,318,165 5.1323 3.319 3.319 3.326 3.306 3.384 5,805,750 3.3274 -0.58%
2016-10-27 0 5.150 5.130 5.150 5.100 5.310 6,581,233 33,805,840 5.1367 3.339 3.326 3.339 3.306 3.443 10,151,167 3.3302 -1.72%
2016-10-26 0 5.240 5.230 5.240 5.200 5.330 5,254,000 27,482,282 5.2307 3.397 3.391 3.397 3.371 3.456 8,103,988 3.3912 -2.06%
2016-10-25 0 5.350 5.350 5.360 5.200 5.360 4,760,684 25,341,565 5.3231 3.469 3.469 3.475 3.371 3.475 7,343,077 3.4511 0.38%
2016-10-24 0 5.330 5.300 5.330 5.120 5.350 11,932,800 62,255,632 5.2172 3.456 3.436 3.456 3.319 3.469 18,405,646 3.3824 -0.37%
2016-10-20 0 5.350 5.330 5.350 5.280 5.380 2,419,600 12,904,740 5.3334 3.469 3.456 3.469 3.423 3.488 3,732,091 3.4578 0.00%
2016-10-19 0 5.350 5.330 5.350 5.280 5.420 8,417,600 45,090,439 5.3567 3.469 3.456 3.469 3.423 3.514 12,983,656 3.4729 -1.65%
2016-10-18 0 5.440 5.420 5.440 5.350 5.510 5,663,077 30,820,365 5.4423 3.527 3.514 3.527 3.469 3.572 8,734,965 3.5284 0.55%
2016-10-17 0 5.410 5.410 5.440 5.320 5.460 8,669,910 46,831,326 5.4016 3.507 3.507 3.527 3.449 3.540 13,372,829 3.5020 -1.28%
2016-10-14 0 5.480 5.470 5.480 5.250 5.490 9,012,603 48,534,903 5.3852 3.553 3.546 3.553 3.404 3.559 13,901,413 3.4914 3.98%
2016-10-13 0 5.270 5.270 5.290 5.180 5.360 3,487,200 18,309,534 5.2505 3.417 3.417 3.430 3.358 3.475 5,378,802 3.4040 0.00%
2016-10-12 0 5.270 5.270 5.300 5.210 5.370 4,530,609 23,991,627 5.2955 3.417 3.417 3.436 3.378 3.481 6,988,199 3.4332 -0.38%
2016-10-11 0 5.290 5.290 5.300 5.180 5.320 8,744,800 46,026,914 5.2633 3.430 3.430 3.436 3.358 3.449 13,488,342 3.4123 1.15%
2016-10-07 0 5.230 5.220 5.230 5.150 5.240 3,176,800 16,554,726 5.2111 3.391 3.384 3.391 3.339 3.397 4,900,028 3.3785 0.97%
2016-10-06 0 5.180 5.160 5.180 5.100 5.210 3,738,273 19,382,241 5.1848 3.358 3.345 3.358 3.306 3.378 5,766,067 3.3614 0.39%
2016-10-05 0 5.160 5.150 5.160 5.060 5.220 4,666,033 24,007,952 5.1453 3.345 3.339 3.345 3.281 3.384 7,197,083 3.3358 -0.77%
2016-10-04 0 5.200 5.200 5.220 5.070 5.260 7,698,800 39,811,759 5.1712 3.371 3.371 3.384 3.287 3.410 11,874,949 3.3526 1.36%
2016-10-03 0 5.130 5.100 5.130 4.860 5.130 7,692,922 38,861,724 5.0516 3.326 3.306 3.326 3.151 3.326 11,865,882 3.2751 3.22%
2016-09-30 0 4.970 4.970 4.980 4.940 5.210 15,500,692 78,131,189 5.0405 3.222 3.222 3.229 3.203 3.378 23,908,911 3.2679 -4.42%
2016-09-29 0 5.200 5.200 5.210 5.200 5.380 14,870,228 78,665,698 5.2901 3.371 3.371 3.378 3.371 3.488 22,936,457 3.4297 -2.80%
2016-09-28 0 5.350 5.340 5.350 5.300 5.410 2,495,200 13,338,126 5.3455 3.469 3.462 3.469 3.436 3.507 3,848,700 3.4656 -1.11%
2016-09-27 0 5.410 5.400 5.410 5.330 5.460 12,076,216 64,999,204 5.3824 3.507 3.501 3.507 3.456 3.540 18,626,857 3.4895 -2.17%
2016-09-26 0 5.530 5.500 5.530 5.410 5.540 12,439,200 68,489,429 5.5059 3.585 3.566 3.585 3.507 3.592 19,186,738 3.5696 0.55%
2016-09-23 0 5.500 5.500 5.510 5.500 5.610 6,584,400 36,438,292 5.5340 3.566 3.566 3.572 3.566 3.637 10,156,052 3.5878 -1.26%
2016-09-22 0 5.570 5.570 5.580 5.480 5.700 5,097,835 28,524,868 5.5955 3.611 3.611 3.618 3.553 3.695 7,863,112 3.6277 -0.89%
2016-09-21 0 5.620 5.600 5.620 5.520 5.640 5,161,934 28,858,484 5.5906 3.644 3.631 3.644 3.579 3.657 7,961,981 3.6245 1.08%
2016-09-20 0 5.560 5.550 5.560 5.300 5.600 7,566,457 41,797,703 5.5241 3.605 3.598 3.605 3.436 3.631 11,670,817 3.5814 2.96%
2016-09-19 0 5.400 5.390 5.400 5.230 5.420 4,071,103 21,861,556 5.3699 3.501 3.494 3.501 3.391 3.514 6,279,438 3.4815 1.31%
2016-09-15 0 5.330 5.330 5.350 5.300 5.460 3,786,200 20,249,460 5.3482 3.456 3.456 3.469 3.436 3.540 5,839,992 3.4674 -1.84%
2016-09-14 0 5.430 5.420 5.430 5.260 5.460 7,558,000 40,646,458 5.3779 3.520 3.514 3.520 3.410 3.540 11,657,773 3.4866 3.43%
2016-09-13 0 5.250 5.250 5.260 5.200 5.290 3,735,022 19,653,404 5.2619 3.404 3.404 3.410 3.371 3.430 5,761,053 3.4114 1.35%
2016-09-12 0 5.180 5.180 5.190 5.180 5.340 7,963,600 41,633,596 5.2280 3.358 3.358 3.365 3.358 3.462 12,283,387 3.3894 -3.36%
2016-09-09 0 5.360 5.360 5.370 5.300 5.420 8,897,202 47,731,609 5.3648 3.475 3.475 3.481 3.436 3.514 13,723,414 3.4781 -0.37%
2016-09-08 0 5.380 5.380 5.400 5.190 5.420 8,842,796 46,998,490 5.3149 3.488 3.488 3.501 3.365 3.514 13,639,495 3.4458 2.09%
2016-09-07 0 5.270 5.260 5.270 5.270 5.440 6,575,200 34,813,290 5.2946 3.417 3.410 3.417 3.417 3.527 10,141,861 3.4326 -2.77%
2016-09-06 0 5.420 5.420 5.430 5.170 5.480 7,245,600 38,918,792 5.3714 3.514 3.514 3.520 3.352 3.553 11,175,914 3.4824 -0.73%
2016-09-05 0 5.460 5.460 5.470 5.330 5.500 3,607,600 19,452,189 5.3920 3.540 3.540 3.546 3.456 3.566 5,564,512 3.4958 3.02%
2016-09-02 0 5.300 5.300 5.310 5.250 5.340 3,435,726 18,210,754 5.3004 3.436 3.436 3.443 3.404 3.462 5,299,406 3.4364 0.00%
2016-09-01 0 5.300 5.300 5.310 5.230 5.340 3,082,781 16,328,233 5.2966 3.436 3.436 3.443 3.391 3.462 4,755,009 3.4339 0.57%
2016-08-31 0 5.270 5.270 5.290 5.240 5.350 3,263,200 17,318,978 5.3074 3.417 3.417 3.430 3.397 3.469 5,033,295 3.4409 -0.94%
2016-08-30 0 5.320 5.320 5.340 5.220 5.350 1,716,195 9,086,027 5.2943 3.449 3.449 3.462 3.384 3.469 2,647,130 3.4324 0.95%
2016-08-29 0 5.270 5.270 5.280 5.260 5.400 2,893,004 15,293,112 5.2862 3.417 3.417 3.423 3.410 3.501 4,462,289 3.4272 -2.77%
2016-08-26 0 5.420 5.390 5.420 5.230 5.420 2,545,094 13,609,450 5.3473 3.514 3.494 3.514 3.391 3.514 3,925,659 3.4668 2.65%
2016-08-25 0 5.280 5.260 5.280 5.120 5.330 10,887,171 56,719,152 5.2097 3.423 3.410 3.423 3.319 3.456 16,792,824 3.3776 0.19%
2016-08-24 0 5.270 5.250 5.270 5.200 5.570 9,757,713 51,974,415 5.3265 3.417 3.404 3.417 3.371 3.611 15,050,701 3.4533 -5.39%
2016-08-23 0 5.570 5.550 5.570 5.520 5.710 3,867,929 21,658,969 5.5996 3.611 3.598 3.611 3.579 3.702 5,966,054 3.6304 -2.62%
2016-08-22 0 5.720 5.680 5.720 5.670 5.840 2,737,200 15,616,090 5.7051 3.708 3.682 3.708 3.676 3.786 4,221,971 3.6988 -0.52%
2016-08-19 0 5.750 5.720 5.750 5.710 5.950 5,785,353 33,419,623 5.7766 3.728 3.708 3.728 3.702 3.858 8,923,569 3.7451 -2.04%
2016-08-18 0 5.870 5.860 5.870 5.730 5.880 6,195,324 36,101,606 5.8272 3.806 3.799 3.806 3.715 3.812 9,555,925 3.7779 1.38%
2016-08-17 0 5.790 5.790 5.800 5.680 5.820 6,590,530 38,075,575 5.7773 3.754 3.754 3.760 3.682 3.773 10,165,507 3.7456 2.30%
2016-08-16 0 5.660 5.660 5.670 5.630 5.800 4,288,739 24,453,527 5.7018 3.670 3.670 3.676 3.650 3.760 6,615,129 3.6966 -1.91%
2016-08-15 0 5.770 5.750 5.770 5.730 5.810 5,867,044 33,817,346 5.7639 3.741 3.728 3.741 3.715 3.767 9,049,572 3.7369 0.52%
2016-08-12 0 5.740 5.740 5.750 5.710 5.760 4,086,000 23,404,878 5.7281 3.721 3.721 3.728 3.702 3.734 6,302,416 3.7136 0.35%
2016-08-11 0 5.720 5.710 5.720 5.670 5.780 5,366,111 30,688,366 5.7189 3.708 3.702 3.708 3.676 3.747 8,276,912 3.7077 1.42%
2016-08-10 0 5.640 5.640 5.670 5.620 5.790 4,468,200 25,470,028 5.7003 3.657 3.657 3.676 3.644 3.754 6,891,937 3.6956 -0.70%
2016-08-09 0 5.680 5.680 5.700 5.680 5.810 8,036,648 46,039,838 5.7287 3.682 3.682 3.695 3.682 3.767 12,396,059 3.7141 -0.87%
2016-08-08 0 5.730 5.730 5.740 5.700 5.830 4,867,200 27,972,794 5.7472 3.715 3.715 3.721 3.695 3.780 7,507,371 3.7260 -1.04%
2016-08-05 0 5.790 5.780 5.790 5.750 5.840 5,606,000 32,377,501 5.7755 3.754 3.747 3.754 3.728 3.786 8,646,927 3.7444 -0.34%
2016-08-04 0 5.810 5.800 5.810 5.800 5.980 3,019,021 17,617,653 5.8356 3.767 3.760 3.767 3.760 3.877 4,656,663 3.7833 -2.02%
2016-08-03 0 5.930 5.900 5.930 5.810 5.970 10,052,000 59,352,592 5.9046 3.845 3.825 3.845 3.767 3.870 15,504,622 3.8281 2.07%
2016-08-01 0 5.810 5.780 5.810 5.670 5.860 3,552,800 20,547,728 5.7835 3.767 3.747 3.767 3.676 3.799 5,479,986 3.7496 2.65%
2016-07-29 0 5.660 5.650 5.660 5.630 5.760 4,706,181 26,763,524 5.6869 3.670 3.663 3.670 3.650 3.734 7,259,009 3.6869 -1.22%
2016-07-28 0 5.730 5.730 5.770 5.650 5.790 5,803,767 33,250,866 5.7292 3.715 3.715 3.741 3.663 3.754 8,951,971 3.7144 -1.04%
2016-07-27 0 5.790 5.750 5.790 5.700 5.850 4,098,379 23,591,864 5.7564 3.754 3.728 3.754 3.695 3.793 6,321,510 3.7320 0.70%
2016-07-26 0 5.750 5.730 5.750 5.720 5.800 3,921,246 22,523,035 5.7438 3.728 3.715 3.728 3.708 3.760 6,048,293 3.7239 -0.86%
2016-07-25 0 5.800 5.790 5.820 5.740 5.890 3,677,300 21,301,235 5.7926 3.760 3.754 3.773 3.721 3.819 5,672,020 3.7555 -1.69%
2016-07-22 0 5.900 5.900 5.910 5.900 6.070 5,201,600 30,911,982 5.9428 3.825 3.825 3.832 3.825 3.935 8,023,164 3.8528 -2.96%
2016-07-21 0 6.080 6.080 6.090 5.950 6.200 12,163,600 74,276,986 6.1065 3.942 3.942 3.948 3.858 4.020 18,761,641 3.9590 3.40%
2016-07-20 0 5.880 5.870 5.890 5.550 5.930 10,946,000 63,902,516 5.8380 3.812 3.806 3.819 3.598 3.845 16,883,565 3.7849 4.81%
2016-07-19 0 5.610 5.610 5.620 5.590 5.840 6,148,900 34,620,471 5.6304 3.637 3.637 3.644 3.624 3.786 9,484,319 3.6503 -2.94%
2016-07-18 0 5.780 5.780 5.790 5.500 5.870 6,419,200 37,186,689 5.7930 3.747 3.747 3.754 3.566 3.806 9,901,240 3.7558 4.05%
2016-07-15 0 11.30 11.28 11.30 11.20 11.64 10,358,286 117,069,325 11.302 3.601 3.595 3.601 3.570 3.710 32,500,570 3.6021 -2.42%
2016-07-14 0 11.58 11.56 11.58 11.52 11.80 4,619,200 53,607,046 11.605 3.691 3.684 3.691 3.672 3.761 14,493,386 3.6987 -0.52%
2016-07-13 0 11.64 11.62 11.64 11.52 11.76 4,862,396 56,641,782 11.649 3.710 3.703 3.710 3.672 3.748 15,256,447 3.7126 0.34%
2016-07-12 0 11.60 11.60 11.62 11.60 12.14 9,879,400 115,992,387 11.741 3.697 3.697 3.703 3.697 3.869 30,997,998 3.7419 -4.92%
2016-07-11 0 12.20 12.20 12.24 12.12 12.26 2,717,955 33,126,973 12.188 3.888 3.888 3.901 3.863 3.907 8,527,964 3.8845 1.16%
2016-07-08 0 12.06 12.06 12.08 11.94 12.40 6,340,600 76,656,876 12.090 3.844 3.844 3.850 3.805 3.952 19,894,519 3.8532 -2.43%
2016-07-07 0 12.36 12.32 12.36 11.86 12.38 8,178,200 99,846,787 12.209 3.939 3.927 3.939 3.780 3.946 25,660,246 3.8911 5.28%
2016-07-06 0 11.74 11.72 11.76 11.54 11.86 5,613,562 65,286,450 11.630 3.742 3.735 3.748 3.678 3.780 17,613,335 3.7066 1.21%
2016-07-05 0 11.60 11.56 11.60 11.48 11.82 3,272,867 37,892,507 11.578 3.697 3.684 3.697 3.659 3.767 10,269,078 3.6900 -0.34%
2016-07-04 0 11.64 11.64 11.68 11.30 12.00 5,989,840 69,913,552 11.672 3.710 3.710 3.723 3.601 3.825 18,793,960 3.7200 4.30%
2016-06-30 0 11.16 11.12 11.20 11.04 11.20 3,640,565 40,322,820 11.076 3.557 3.544 3.570 3.519 3.570 11,422,782 3.5300 1.45%
2016-06-29 0 11.00 10.96 11.00 10.84 11.04 3,356,900 36,835,144 10.973 3.506 3.493 3.506 3.455 3.519 10,532,743 3.4972 2.04%
2016-06-28 0 10.78 10.78 10.80 10.68 10.84 2,782,700 30,026,149 10.790 3.436 3.436 3.442 3.404 3.455 8,731,110 3.4390 -0.74%
2016-06-27 0 10.86 10.90 10.92 10.60 11.00 6,704,800 72,355,960 10.792 3.461 3.474 3.480 3.378 3.506 21,037,247 3.4394 -0.73%
2016-06-24 0 10.94 10.90 10.92 10.62 11.30 4,152,800 45,272,860 10.902 3.487 3.474 3.480 3.385 3.601 13,029,990 3.4745 -3.01%
2016-06-23 0 11.28 11.26 11.28 11.16 11.42 1,907,986 21,531,212 11.285 3.595 3.589 3.595 3.557 3.640 5,986,573 3.5966 -0.18%
2016-06-22 0 11.30 11.28 11.30 11.20 11.60 3,779,890 42,707,840 11.299 3.601 3.595 3.601 3.570 3.697 11,859,933 3.6010 -1.40%
2016-06-21 0 11.46 11.44 11.46 11.08 11.52 6,241,700 70,967,644 11.370 3.652 3.646 3.652 3.531 3.672 19,584,206 3.6237 2.69%
2016-06-20 0 11.16 11.10 11.16 10.92 11.28 5,120,400 56,822,180 11.097 3.557 3.538 3.557 3.480 3.595 16,065,971 3.5368 2.39%
2016-06-17 0 10.90 10.92 10.96 10.86 11.02 3,933,082 43,056,239 10.947 3.474 3.480 3.493 3.461 3.512 12,340,594 3.4890 0.93%
2016-06-16 0 10.80 10.78 10.80 10.76 11.08 1,880,800 20,394,324 10.843 3.442 3.436 3.442 3.429 3.531 5,901,273 3.4559 -1.28%
2016-06-15 0 10.94 10.92 10.94 10.76 11.06 4,281,500 46,809,453 10.933 3.487 3.480 3.487 3.429 3.525 13,433,805 3.4845 0.74%
2016-06-14 0 10.86 10.84 10.86 10.82 11.20 4,575,718 50,199,263 10.971 3.461 3.455 3.461 3.448 3.570 14,356,955 3.4965 0.18%
2016-06-13 0 10.84 10.82 10.86 10.80 11.26 7,696,600 84,988,528 11.042 3.455 3.448 3.461 3.442 3.589 24,149,158 3.5193 -2.17%
2016-06-10 0 11.08 11.06 11.14 11.00 11.68 4,535,506 50,886,991 11.220 3.531 3.525 3.550 3.506 3.723 14,230,784 3.5758 -3.99%
2016-06-08 0 11.54 11.48 11.52 11.32 11.60 4,515,195 51,758,854 11.463 3.678 3.659 3.672 3.608 3.697 14,167,055 3.6535 2.12%
2016-06-07 0 11.30 11.28 11.36 11.14 11.52 2,475,850 28,056,708 11.332 3.601 3.595 3.621 3.550 3.672 7,768,325 3.6117 0.18%
2016-06-06 0 11.28 11.26 11.28 10.78 11.38 5,971,200 66,072,189 11.065 3.595 3.589 3.595 3.436 3.627 18,735,475 3.5266 4.64%
2016-06-03 0 10.78 10.76 10.78 10.72 10.92 2,138,670 23,074,395 10.789 3.436 3.429 3.436 3.417 3.480 6,710,376 3.4386 -0.74%
2016-06-02 0 10.86 10.86 10.90 10.80 11.06 2,866,950 31,314,002 10.922 3.461 3.461 3.474 3.442 3.525 8,995,456 3.4811 -0.37%
2016-06-01 0 10.90 10.84 10.90 10.80 11.10 3,042,400 33,287,798 10.941 3.474 3.455 3.474 3.442 3.538 9,545,955 3.4871 0.18%
2016-05-31 0 10.88 10.78 10.80 10.66 11.00 6,114,898 66,258,805 10.836 3.468 3.436 3.442 3.397 3.506 19,186,347 3.4534 2.45%
2016-05-30 0 10.62 10.62 10.64 10.36 10.70 7,062,000 74,844,656 10.598 3.385 3.385 3.391 3.302 3.410 22,158,012 3.3778 2.91%
2016-05-27 0 10.32 10.30 10.36 10.20 10.60 6,943,200 71,862,672 10.350 3.289 3.283 3.302 3.251 3.378 21,785,260 3.2987 -1.34%
2016-05-26 0 10.46 10.44 10.48 10.12 10.64 12,391,400 129,946,936 10.487 3.334 3.327 3.340 3.225 3.391 38,879,749 3.3423 5.44%
2016-05-25 0 9.920 9.930 9.940 9.650 10.00 6,073,600 59,603,582 9.8136 3.162 3.165 3.168 3.076 3.187 19,056,769 3.1277 4.09%
2016-05-24 0 9.530 9.500 9.550 9.110 9.610 2,241,800 21,001,086 9.3680 3.037 3.028 3.044 2.903 3.063 7,033,961 2.9857 4.73%
2016-05-23 0 9.100 9.070 9.100 9.060 9.300 1,350,000 12,319,124 9.1253 2.900 2.891 2.900 2.888 2.964 4,235,814 2.9083 -0.22%
2016-05-20 0 9.120 9.100 9.120 9.100 9.390 1,006,800 9,189,588 9.1275 2.907 2.900 2.907 2.900 2.993 3,158,976 2.9090 0.11%
2016-05-19 0 9.110 9.110 9.150 9.090 9.200 860,400 7,867,888 9.1445 2.903 2.903 2.916 2.897 2.932 2,699,625 2.9144 -1.09%
2016-05-18 0 9.210 9.180 9.210 9.100 9.350 1,255,700 11,495,133 9.1544 2.935 2.926 2.935 2.900 2.980 3,939,934 2.9176 -1.18%
2016-05-17 0 9.320 9.290 9.330 9.100 9.350 1,250,400 11,580,860 9.2617 2.970 2.961 2.974 2.900 2.980 3,923,305 2.9518 2.42%
2016-05-16 0 9.100 9.100 9.120 9.040 9.160 665,600 6,065,298 9.1125 2.900 2.900 2.907 2.881 2.919 2,088,413 2.9043 0.44%
2016-05-13 0 9.060 9.060 9.110 9.060 9.240 2,070,800 18,920,237 9.1367 2.888 2.888 2.903 2.888 2.945 6,497,424 2.9120 -0.88%
2016-05-12 0 9.140 9.120 9.140 9.130 9.280 1,214,200 11,117,802 9.1565 2.913 2.907 2.913 2.910 2.958 3,809,722 2.9183 -0.22%
2016-05-11 0 9.160 9.150 9.160 9.120 9.200 1,164,800 10,664,858 9.1560 2.919 2.916 2.919 2.907 2.932 3,654,723 2.9181 0.44%
2016-05-10 0 9.120 9.110 9.120 9.000 9.420 1,039,000 9,510,560 9.1536 2.907 2.903 2.907 2.868 3.002 3,260,008 2.9173 -1.08%
2016-05-09 0 9.220 9.200 9.220 8.970 9.240 753,956 6,904,054 9.1571 2.939 2.932 2.939 2.859 2.945 2,365,642 2.9185 0.77%
2016-05-06 0 9.150 9.150 9.170 8.970 9.260 1,408,498 12,971,561 9.2095 2.916 2.916 2.923 2.859 2.951 4,419,359 2.9352 -1.82%
2016-05-05 0 9.320 9.310 9.330 9.220 9.420 1,133,400 10,607,042 9.3586 2.970 2.967 2.974 2.939 3.002 3,556,201 2.9827 -0.11%
2016-05-04 0 9.330 9.310 9.350 9.070 9.350 1,960,498 18,126,272 9.2457 2.974 2.967 2.980 2.891 2.980 6,151,336 2.9467 2.19%
2016-05-03 0 9.130 9.130 9.180 9.000 9.210 3,345,700 30,458,482 9.1038 2.910 2.910 2.926 2.868 2.935 10,497,601 2.9015 0.77%
2016-04-29 0 9.060 9.050 9.060 8.900 9.530 4,813,700 43,714,085 9.0812 2.888 2.884 2.888 2.837 3.037 15,103,657 2.8943 -3.31%
2016-04-28 0 9.370 9.340 9.390 9.330 9.920 1,144,400 10,816,940 9.4521 2.986 2.977 2.993 2.974 3.162 3,590,715 3.0125 -2.40%
2016-04-27 0 9.600 9.610 9.640 9.580 9.680 363,800 3,504,214 9.6323 3.060 3.063 3.072 3.053 3.085 1,141,473 3.0699 -0.31%
2016-04-26 0 9.630 9.600 9.690 9.410 9.980 2,226,000 21,346,170 9.5895 3.069 3.060 3.088 2.999 3.181 6,984,386 3.0563 -3.31%
2016-04-25 0 9.960 9.980 9.990 9.910 10.24 950,000 9,499,158 9.9991 3.174 3.181 3.184 3.158 3.264 2,980,758 3.1868 0.10%
2016-04-22 0 9.950 9.890 9.970 9.800 9.990 1,518,400 15,001,286 9.8797 3.171 3.152 3.178 3.123 3.184 4,764,192 3.1488 -0.20%
2016-04-21 0 9.970 9.960 10.00 9.900 10.04 769,600 7,673,099 9.9702 3.178 3.174 3.187 3.155 3.200 2,414,728 3.1776 -0.30%
2016-04-20 0 10.00 10.00 10.04 9.880 10.30 3,588,600 35,941,006 10.015 3.187 3.187 3.200 3.149 3.283 11,259,734 3.1920 0.50%
2016-04-19 0 9.950 9.930 9.950 9.790 9.960 1,368,000 13,577,292 9.9249 3.171 3.165 3.171 3.120 3.174 4,292,291 3.1632 1.53%
2016-04-18 0 9.800 9.780 9.800 9.730 9.910 1,164,498 11,454,165 9.8361 3.123 3.117 3.123 3.101 3.158 3,653,775 3.1349 -0.91%
2016-04-15 0 9.890 9.850 9.890 9.810 9.970 3,889,319 38,160,169 9.8115 3.152 3.139 3.152 3.127 3.178 12,203,282 3.1270 1.44%
2016-04-14 0 9.750 9.730 9.770 9.690 10.00 1,754,000 17,187,998 9.7993 3.107 3.101 3.114 3.088 3.187 5,503,420 3.1231 -1.42%
2016-04-13 0 9.890 9.880 9.890 9.860 10.00 1,839,200 18,216,398 9.9045 3.152 3.149 3.152 3.142 3.187 5,770,747 3.1567 -0.70%
2016-04-12 0 9.960 9.910 9.960 9.760 9.960 2,347,880 23,229,855 9.8940 3.174 3.158 3.174 3.111 3.174 7,366,802 3.1533 1.32%
2016-04-11 0 9.830 9.820 9.850 9.690 9.880 2,244,600 22,032,608 9.8158 3.133 3.130 3.139 3.088 3.149 7,042,746 3.1284 0.41%
2016-04-08 0 9.790 9.780 9.790 9.630 9.850 1,133,200 11,073,416 9.7718 3.120 3.117 3.120 3.069 3.139 3,555,573 3.1144 0.10%
2016-04-07 0 9.780 9.770 9.800 9.750 9.900 1,706,800 16,717,564 9.7947 3.117 3.114 3.123 3.107 3.155 5,355,324 3.1217 0.31%
2016-04-06 0 9.750 9.740 9.780 9.590 9.930 2,106,400 20,574,163 9.7675 3.107 3.104 3.117 3.056 3.165 6,609,124 3.1130 -1.32%
2016-04-05 0 9.880 9.870 9.890 9.820 10.10 2,120,400 21,003,531 9.9055 3.149 3.146 3.152 3.130 3.219 6,653,051 3.1570 -0.10%
2016-04-01 0 9.890 9.870 9.880 9.780 10.10 8,651,814 85,982,514 9.9381 3.152 3.146 3.149 3.117 3.219 27,146,276 3.1674 0.71%
2016-03-31 0 9.820 9.830 9.850 9.440 9.850 5,385,003 52,425,800 9.7355 3.130 3.133 3.139 3.009 3.139 16,896,200 3.1028 3.81%
2016-03-30 0 9.460 9.440 9.460 9.350 9.560 5,369,200 50,904,700 9.4809 3.015 3.009 3.015 2.980 3.047 16,846,615 3.0217 0.32%
2016-03-29 0 9.430 9.400 9.420 9.150 9.450 3,975,200 37,141,666 9.3433 3.005 2.996 3.002 2.916 3.012 12,472,746 2.9778 1.62%
2016-03-24 0 9.280 9.260 9.280 9.260 9.390 4,307,213 40,139,768 9.3192 2.958 2.951 2.958 2.951 2.993 13,514,483 2.9701 -0.32%
2016-03-23 0 9.310 9.300 9.320 9.210 9.500 4,903,334 45,623,759 9.3046 2.967 2.964 2.970 2.935 3.028 15,384,896 2.9655 1.42%
2016-03-22 0 9.180 9.170 9.180 8.940 9.190 4,408,400 40,142,196 9.1058 2.926 2.923 2.926 2.849 2.929 13,831,971 2.9021 1.10%
2016-03-21 0 9.080 9.060 9.080 8.840 9.130 8,266,700 74,879,477 9.0580 2.894 2.888 2.894 2.817 2.910 25,937,927 2.8869 2.25%
2016-03-18 0 8.880 8.890 8.900 8.680 8.890 4,490,493 39,526,701 8.8023 2.830 2.833 2.837 2.766 2.833 14,089,549 2.8054 1.83%
2016-03-17 0 8.720 8.700 8.740 8.540 8.800 4,939,200 43,049,952 8.7160 2.779 2.773 2.786 2.722 2.805 15,497,430 2.7779 3.44%
2016-03-16 0 8.430 8.420 8.440 8.140 8.740 114,222,600 926,655,774 8.1127 2.687 2.684 2.690 2.594 2.786 358,389,372 2.5856 -2.99%
2016-03-15 0 8.690 8.680 8.700 8.660 9.040 1,709,600 14,937,214 8.7373 2.770 2.766 2.773 2.760 2.881 5,364,109 2.7847 -3.44%
2016-03-14 0 9.000 8.980 9.000 8.900 9.040 1,557,600 13,982,432 8.9769 2.868 2.862 2.868 2.837 2.881 4,887,188 2.8610 -0.33%
2016-03-11 0 9.030 9.000 9.050 9.010 9.150 851,200 7,711,413 9.0595 2.878 2.868 2.884 2.872 2.916 2,670,759 2.8873 0.00%
2016-03-10 0 9.030 9.000 9.050 9.000 9.220 1,212,294 10,976,087 9.0540 2.878 2.868 2.884 2.868 2.939 3,803,742 2.8856 -1.74%
2016-03-09 0 9.190 9.210 9.220 9.040 9.280 2,787,200 25,543,710 9.1646 2.929 2.935 2.939 2.881 2.958 8,745,230 2.9209 0.66%
2016-03-08 0 9.130 9.130 9.150 9.010 9.250 2,829,129 25,689,069 9.0802 2.910 2.910 2.916 2.872 2.948 8,876,788 2.8940 -0.22%
2016-03-07 0 9.150 9.100 9.180 9.030 9.340 2,972,800 27,169,609 9.1394 2.916 2.900 2.926 2.878 2.977 9,327,575 2.9128 -1.08%
2016-03-04 0 9.250 9.250 9.260 9.100 9.260 2,270,000 20,911,080 9.2119 2.948 2.948 2.951 2.900 2.951 7,122,442 2.9359 0.76%
2016-03-03 0 9.180 9.100 9.200 8.980 9.250 1,896,000 17,250,674 9.0985 2.926 2.900 2.932 2.862 2.948 5,948,965 2.8998 -0.22%
2016-03-02 0 9.200 9.190 9.200 9.180 9.290 2,196,800 20,242,828 9.2147 2.932 2.929 2.932 2.926 2.961 6,892,767 2.9368 0.11%
2016-03-01 0 9.190 9.180 9.190 9.060 9.240 1,885,600 17,214,929 9.1297 2.929 2.926 2.929 2.888 2.945 5,916,334 2.9097 0.00%
2016-02-29 0 9.190 9.130 9.190 9.110 9.320 1,820,200 16,736,813 9.1950 2.929 2.910 2.929 2.903 2.970 5,711,132 2.9306 0.44%
2016-02-26 0 9.150 9.150 9.170 9.020 9.170 5,055,000 46,063,297 9.1124 2.916 2.916 2.923 2.875 2.923 15,860,769 2.9042 0.77%
2016-02-25 0 9.080 9.030 9.100 8.970 9.110 5,579,800 50,564,736 9.0621 2.894 2.878 2.900 2.859 2.903 17,507,402 2.8882 0.67%
2016-02-24 0 9.020 9.020 9.030 8.990 9.100 4,291,000 38,687,718 9.0160 2.875 2.875 2.878 2.865 2.900 13,463,612 2.8735 0.22%
2016-02-23 0 9.000 8.990 9.000 8.850 9.180 4,432,800 40,003,460 9.0244 2.868 2.865 2.868 2.821 2.926 13,908,530 2.8762 1.58%
2016-02-22 0 8.860 8.820 8.860 8.380 8.880 4,867,000 42,314,201 8.6941 2.824 2.811 2.824 2.671 2.830 15,270,893 2.7709 5.85%
2016-02-19 0 8.370 8.360 8.380 8.190 8.380 489,600 4,061,392 8.2953 2.668 2.664 2.671 2.610 2.671 1,536,188 2.6438 0.60%
2016-02-18 0 8.320 8.290 8.360 8.270 8.550 1,781,000 14,856,724 8.3418 2.652 2.642 2.664 2.636 2.725 5,588,136 2.6586 -0.95%
2016-02-17 0 8.400 8.390 8.450 8.310 8.500 609,600 5,123,708 8.4050 2.677 2.674 2.693 2.648 2.709 1,912,705 2.6788 -0.24%
2016-02-16 0 8.420 8.420 8.430 8.280 8.450 478,400 4,016,522 8.3957 2.684 2.684 2.687 2.639 2.693 1,501,047 2.6758 0.12%
2016-02-15 0 8.410 8.400 8.410 8.150 8.460 1,516,152 12,651,223 8.3443 2.680 2.677 2.680 2.597 2.696 4,757,139 2.6594 3.70%
2016-02-12 0 8.110 8.040 8.120 7.900 8.150 1,260,200 10,124,172 8.0338 2.585 2.562 2.588 2.518 2.597 3,954,054 2.5605 0.37%
2016-02-11 0 8.080 8.060 8.120 7.940 8.190 1,322,100 10,625,303 8.0367 2.575 2.569 2.588 2.531 2.610 4,148,274 2.5614 -1.94%
2016-02-05 0 8.240 8.220 8.240 8.130 8.620 2,823,532 23,313,751 8.2569 2.626 2.620 2.626 2.591 2.747 8,859,226 2.6316 -3.96%
2016-02-04 0 8.580 8.550 8.590 8.340 8.740 1,410,488 12,027,474 8.5272 2.735 2.725 2.738 2.658 2.786 4,425,603 2.7177 2.63%
2016-02-03 0 8.360 8.330 8.360 8.130 8.420 1,511,423 12,539,157 8.2963 2.664 2.655 2.664 2.591 2.684 4,742,301 2.6441 -1.07%
2016-02-02 0 8.450 8.430 8.450 8.420 8.600 733,600 6,210,776 8.4662 2.693 2.687 2.693 2.684 2.741 2,301,773 2.6983 0.36%
2016-02-01 0 8.420 8.400 8.420 7.920 8.480 1,661,738 13,982,231 8.4142 2.684 2.677 2.684 2.524 2.703 5,213,935 2.6817 0.12%
2016-01-29 0 8.410 8.400 8.420 8.360 8.760 1,854,800 15,602,092 8.4117 2.680 2.677 2.684 2.664 2.792 5,819,694 2.6809 0.00%
2016-01-28 0 8.410 8.410 8.430 8.340 8.590 4,097,862 34,410,612 8.3972 2.680 2.680 2.687 2.658 2.738 12,857,615 2.6763 -1.87%
2016-01-27 0 8.570 8.560 8.570 8.550 8.850 1,291,400 11,150,177 8.6342 2.731 2.728 2.731 2.725 2.821 4,051,948 2.7518 0.12%
2016-01-26 0 8.560 8.530 8.540 8.530 8.810 1,725,361 14,879,241 8.6238 2.728 2.719 2.722 2.719 2.808 5,413,561 2.7485 -3.39%
2016-01-25 0 8.860 8.850 8.890 8.810 9.050 1,376,600 12,224,894 8.8805 2.824 2.821 2.833 2.808 2.884 4,319,275 2.8303 0.45%
2016-01-22 0 8.820 8.820 8.850 8.720 8.940 1,236,400 10,943,596 8.8512 2.811 2.811 2.821 2.779 2.849 3,879,378 2.8210 1.85%
2016-01-21 0 8.660 8.650 8.720 8.650 9.030 2,146,800 19,013,670 8.8567 2.760 2.757 2.779 2.757 2.878 6,735,885 2.8227 -5.15%
2016-01-20 0 9.130 9.130 9.140 9.070 9.380 4,766,747 43,880,415 9.2055 2.910 2.910 2.913 2.891 2.990 14,956,335 2.9339 0.00%
2016-01-19 0 9.130 9.130 9.150 8.820 9.230 4,778,200 43,525,394 9.1092 2.910 2.910 2.916 2.811 2.942 14,992,270 2.9032 2.47%
2016-01-18 0 8.910 8.910 8.920 8.400 8.920 2,398,000 20,921,924 8.7247 2.840 2.840 2.843 2.677 2.843 7,524,060 2.7807 4.95%
2016-01-15 0 8.490 8.470 8.490 8.420 8.720 2,816,400 24,128,858 8.5673 2.706 2.699 2.706 2.684 2.779 8,836,849 2.7305 -4.07%
2016-01-14 0 8.850 8.810 8.880 8.670 8.900 1,498,245 13,225,006 8.8270 2.821 2.808 2.830 2.763 2.837 4,700,953 2.8133 0.45%
2016-01-13 0 8.810 8.820 8.830 8.710 8.990 1,149,600 10,198,030 8.8709 2.808 2.811 2.814 2.776 2.865 3,607,031 2.8273 -1.34%
2016-01-12 0 8.930 8.880 8.960 8.550 8.960 1,935,000 17,060,301 8.8167 2.846 2.830 2.856 2.725 2.856 6,071,333 2.8100 3.72%
2016-01-11 0 8.610 8.600 8.620 8.600 8.880 1,731,228 15,024,294 8.6784 2.744 2.741 2.747 2.741 2.830 5,431,970 2.7659 -2.71%
2016-01-08 0 8.850 8.810 8.860 8.790 9.000 1,144,442 10,127,963 8.8497 2.821 2.808 2.824 2.801 2.868 3,590,847 2.8205 0.45%
2016-01-07 0 8.810 8.810 8.850 8.650 9.100 2,274,028 19,951,525 8.7736 2.808 2.808 2.821 2.757 2.900 7,135,081 2.7963 1.03%
2016-01-06 0 8.720 8.710 8.720 8.670 8.860 1,042,600 9,084,715 8.7135 2.779 2.776 2.779 2.763 2.824 3,271,303 2.7771 0.11%
2016-01-05 0 8.710 8.700 8.730 8.660 8.860 1,924,498 16,776,833 8.7175 2.776 2.773 2.782 2.760 2.824 6,038,381 2.7784 -1.14%
2016-01-04 0 8.810 8.790 8.830 8.660 9.120 1,587,581 13,994,011 8.8147 2.808 2.801 2.814 2.760 2.907 4,981,257 2.8093 -3.40%
2015-12-31 0 9.120 9.120 9.130 8.800 9.180 1,536,400 13,971,498 9.0937 2.907 2.907 2.910 2.805 2.926 4,820,670 2.8982 3.17%
2015-12-30 0 8.840 8.830 8.850 8.680 8.860 798,800 7,019,502 8.7876 2.817 2.814 2.821 2.766 2.824 2,506,347 2.8007 1.38%
2015-12-29 0 8.720 8.700 8.750 8.550 8.820 1,635,664 14,136,664 8.6428 2.779 2.773 2.789 2.725 2.811 5,132,124 2.7545 -0.23%
2015-12-28 0 8.740 8.720 8.760 8.590 8.780 758,200 6,580,052 8.6785 2.786 2.779 2.792 2.738 2.798 2,378,958 2.7659 1.04%
2015-12-24 0 8.650 8.610 8.650 8.550 9.060 2,158,400 18,792,012 8.7065 2.757 2.744 2.757 2.725 2.888 6,772,282 2.7748 -4.53%
2015-12-23 0 9.060 9.060 9.070 9.010 9.240 736,200 6,676,498 9.0689 2.888 2.888 2.891 2.872 2.945 2,309,930 2.8903 -1.63%
2015-12-22 0 9.210 9.200 9.210 8.940 9.220 1,633,000 14,841,260 9.0883 2.935 2.932 2.935 2.849 2.939 5,123,766 2.8966 2.45%
2015-12-21 0 8.990 8.980 9.030 8.860 9.060 1,449,261 13,049,373 9.0042 2.865 2.862 2.878 2.824 2.888 4,547,259 2.8697 0.00%
2015-12-18 0 8.990 8.970 9.000 8.580 9.000 2,526,326 22,423,182 8.8758 2.865 2.859 2.868 2.735 2.868 7,926,701 2.8288 2.16%
2015-12-17 0 8.800 8.790 8.800 8.790 8.940 4,872,600 43,031,872 8.8314 2.805 2.801 2.805 2.801 2.849 15,288,464 2.8147 1.15%
2015-12-16 0 8.700 8.700 8.780 8.670 8.860 2,804,049 24,438,850 8.7156 2.773 2.773 2.798 2.763 2.824 8,798,096 2.7777 1.75%
2015-12-15 0 8.550 8.540 8.560 8.340 8.620 3,668,000 31,165,963 8.4967 2.725 2.722 2.728 2.658 2.747 11,508,863 2.7080 2.40%
2015-12-14 0 8.350 8.350 8.400 8.340 8.520 9,342,549 78,559,050 8.4087 2.661 2.661 2.677 2.658 2.715 29,313,553 2.6800 0.36%
2015-12-11 0 8.320 8.300 8.320 8.300 9.280 55,088,742 473,745,798 8.5997 2.652 2.645 2.652 2.645 2.958 172,848,627 2.7408 -11.49%
2015-12-10 0 9.400 9.350 9.400 9.310 9.480 1,161,600 10,887,283 9.3727 2.996 2.980 2.996 2.967 3.021 3,644,682 2.9872 0.00%
2015-12-09 0 9.400 9.400 9.410 9.220 9.460 3,070,709 28,741,855 9.3600 2.996 2.996 2.999 2.939 3.015 9,634,779 2.9831 2.06%
2015-12-08 0 9.210 9.200 9.240 9.150 9.280 841,779 7,737,753 9.1921 2.935 2.932 2.945 2.916 2.958 2,641,199 2.9296 -0.43%
2015-12-07 0 9.250 9.210 9.250 9.130 9.250 1,546,546 14,254,342 9.2169 2.948 2.935 2.948 2.910 2.948 4,852,504 2.9375 1.43%
2015-12-04 0 9.280 9.260 9.280 9.260 9.350 1,307,872 12,136,100 9.2793 2.907 2.900 2.907 2.900 2.929 4,175,625 2.9064 -0.32%
2015-12-03 0 9.310 9.280 9.300 9.270 9.360 752,400 7,032,947 9.3474 2.916 2.907 2.913 2.904 2.932 2,402,177 2.9277 0.00%
2015-12-02 0 9.310 9.270 9.310 9.240 9.490 3,116,800 29,252,294 9.3854 2.916 2.904 2.916 2.894 2.972 9,950,964 2.9396 0.43%
2015-12-01 0 9.270 9.260 9.270 8.970 9.300 3,741,598 34,579,272 9.2418 2.904 2.900 2.904 2.810 2.913 11,945,748 2.8947 3.11%
2015-11-30 0 8.990 8.980 9.020 8.900 9.050 1,232,207 11,093,468 9.0029 2.816 2.813 2.825 2.788 2.835 3,934,050 2.8199 0.11%
2015-11-27 0 8.980 8.950 8.980 8.850 9.180 1,562,700 14,006,966 8.9633 2.813 2.803 2.813 2.772 2.875 4,989,211 2.8075 -1.32%
2015-11-26 0 9.100 9.060 9.100 9.060 9.180 1,061,501 9,676,105 9.1155 2.850 2.838 2.850 2.838 2.875 3,389,039 2.8551 0.44%
2015-11-25 0 9.060 9.050 9.080 8.900 9.220 2,105,310 19,041,344 9.0444 2.838 2.835 2.844 2.788 2.888 6,721,594 2.8329 -1.31%
2015-11-24 0 9.180 9.170 9.180 9.040 9.240 3,202,012 29,352,924 9.1670 2.875 2.872 2.875 2.831 2.894 10,223,019 2.8713 1.32%
2015-11-23 0 9.060 9.060 9.070 9.030 9.270 1,797,508 16,457,567 9.1558 2.838 2.838 2.841 2.828 2.904 5,738,879 2.8677 1.23%
2015-11-20 0 8.950 8.940 8.950 8.860 8.990 3,294,192 29,527,691 8.9636 2.803 2.800 2.803 2.775 2.816 10,517,321 2.8075 -0.44%
2015-11-19 0 8.990 8.990 9.000 8.910 9.200 2,231,965 20,128,906 9.0185 2.816 2.816 2.819 2.791 2.882 7,125,964 2.8247 0.11%
2015-11-18 0 8.980 8.980 9.000 8.820 9.150 2,552,000 22,859,547 8.9575 2.813 2.813 2.819 2.763 2.866 8,147,735 2.8056 2.05%
2015-11-17 0 8.800 8.800 8.810 8.610 8.940 1,619,771 14,274,392 8.8126 2.756 2.756 2.759 2.697 2.800 5,171,420 2.7602 1.03%
2015-11-16 0 8.710 8.710 8.720 8.580 8.850 1,555,698 13,599,567 8.7418 2.728 2.728 2.731 2.687 2.772 4,966,855 2.7381 -2.35%
2015-11-13 0 8.920 8.890 8.940 8.760 8.990 1,401,930 12,447,079 8.8785 2.794 2.784 2.800 2.744 2.816 4,475,922 2.7809 1.71%
2015-11-12 0 8.770 8.760 8.780 8.710 8.880 2,170,467 19,120,540 8.8094 2.747 2.744 2.750 2.728 2.781 6,929,620 2.7592 -0.11%
2015-11-11 0 8.780 8.770 8.800 8.560 8.830 2,179,100 19,101,106 8.7656 2.750 2.747 2.756 2.681 2.766 6,957,182 2.7455 2.45%
2015-11-10 0 8.570 8.530 8.570 8.530 8.730 737,054 6,316,544 8.5700 2.684 2.672 2.684 2.672 2.734 2,353,182 2.6843 -0.92%
2015-11-09 0 8.650 8.650 8.680 8.610 8.780 770,800 6,672,826 8.6570 2.709 2.709 2.719 2.697 2.750 2,460,922 2.7115 -0.57%
2015-11-06 0 8.700 8.690 8.700 8.620 8.850 988,748 8,605,822 8.7038 2.725 2.722 2.725 2.700 2.772 3,156,762 2.7262 0.69%
2015-11-05 0 8.640 8.630 8.650 8.610 8.990 1,628,800 14,173,958 8.7021 2.706 2.703 2.709 2.697 2.816 5,200,247 2.7256 -1.82%
2015-11-04 0 8.800 8.790 8.800 8.650 8.850 1,012,128 8,894,800 8.7882 2.756 2.753 2.756 2.709 2.772 3,231,407 2.7526 1.27%
2015-11-03 0 8.690 8.690 8.700 8.620 8.890 2,128,400 18,578,686 8.7289 2.722 2.722 2.725 2.700 2.784 6,795,313 2.7340 -0.46%
2015-11-02 0 8.730 8.720 8.730 8.700 8.950 2,986,800 26,356,830 8.8244 2.734 2.731 2.734 2.725 2.803 9,535,915 2.7640 -1.69%
2015-10-30 0 8.880 8.880 8.910 8.840 9.350 1,014,800 9,107,558 8.9747 2.781 2.781 2.791 2.769 2.929 3,239,938 2.8110 -4.52%
2015-10-29 0 9.300 9.260 9.300 8.960 9.360 1,220,390 11,183,096 9.1635 2.913 2.900 2.913 2.806 2.932 3,896,322 2.8702 3.68%
2015-10-28 0 8.970 8.960 9.000 8.960 9.180 550,400 4,965,086 9.0209 2.810 2.806 2.819 2.806 2.875 1,757,254 2.8255 -1.54%
2015-10-27 0 9.110 9.090 9.140 9.030 9.300 2,358,000 21,580,516 9.1520 2.853 2.847 2.863 2.828 2.913 7,528,354 2.8666 -2.15%
2015-10-26 0 9.310 9.280 9.320 9.180 9.600 1,890,600 17,564,490 9.2904 2.916 2.907 2.919 2.875 3.007 6,036,092 2.9099 0.22%
2015-10-23 0 9.290 9.290 9.300 8.950 9.400 2,659,010 24,607,626 9.2544 2.910 2.910 2.913 2.803 2.944 8,489,384 2.8986 4.26%
2015-10-22 0 8.910 8.890 8.910 8.730 8.950 621,400 5,479,386 8.8178 2.791 2.784 2.791 2.734 2.803 1,983,935 2.7619 0.68%
2015-10-20 0 8.850 8.840 8.880 8.800 9.000 661,600 5,909,048 8.9315 2.772 2.769 2.781 2.756 2.819 2,112,281 2.7975 -1.23%
2015-10-19 0 8.960 8.920 8.970 8.500 9.000 1,841,200 16,460,221 8.9399 2.806 2.794 2.810 2.662 2.819 5,878,374 2.8001 0.22%
2015-10-16 0 8.940 8.940 8.960 8.920 9.070 1,702,800 15,321,877 8.9980 2.800 2.800 2.806 2.794 2.841 5,436,506 2.8183 1.82%
2015-10-15 0 8.780 8.770 8.790 8.600 9.010 7,225,600 64,424,317 8.9161 2.750 2.747 2.753 2.694 2.822 23,069,073 2.7927 -0.57%
2015-10-14 0 8.830 8.800 8.830 8.470 8.850 2,506,800 21,812,628 8.7014 2.766 2.756 2.766 2.653 2.772 8,003,425 2.7254 2.20%
2015-10-13 0 8.640 8.640 8.650 8.550 8.660 2,452,000 21,144,820 8.6235 2.706 2.706 2.709 2.678 2.712 7,828,466 2.7010 1.05%
2015-10-12 0 8.550 8.540 8.550 8.450 8.680 2,226,800 19,008,081 8.5361 2.678 2.675 2.678 2.647 2.719 7,109,473 2.6736 0.35%
2015-10-09 0 8.520 8.510 8.540 8.200 8.660 3,605,200 30,577,415 8.4815 2.669 2.665 2.675 2.568 2.712 11,510,272 2.6565 5.45%
2015-10-08 0 8.080 8.090 8.120 7.910 8.120 2,156,513 17,338,221 8.0399 2.531 2.534 2.543 2.478 2.543 6,885,069 2.5182 0.62%
2015-10-07 0 8.030 8.030 8.050 7.860 8.080 1,152,800 9,230,474 8.0070 2.515 2.515 2.521 2.462 2.531 3,680,529 2.5079 0.37%
2015-10-06 0 8.000 7.990 8.000 7.790 8.040 1,867,200 14,891,019 7.9751 2.506 2.503 2.506 2.440 2.518 5,961,383 2.4979 1.01%
2015-10-05 0 7.920 7.890 7.920 7.870 8.040 666,000 5,271,050 7.9145 2.481 2.471 2.481 2.465 2.518 2,126,329 2.4789 0.89%
2015-10-02 0 7.850 7.840 7.850 7.710 7.930 2,187,510 17,038,893 7.7892 2.459 2.456 2.459 2.415 2.484 6,984,033 2.4397 4.11%
2015-09-30 0 7.540 7.530 7.550 7.450 7.760 3,209,173 24,247,024 7.5555 2.362 2.359 2.365 2.333 2.431 10,245,882 2.3665 -0.40%
2015-09-29 0 7.570 7.570 7.580 7.310 7.790 1,836,716 13,933,078 7.5859 2.371 2.371 2.374 2.290 2.440 5,864,058 2.3760 -3.69%
2015-09-25 0 7.860 7.840 7.860 7.770 7.910 1,047,200 8,234,060 7.8629 2.462 2.456 2.462 2.434 2.478 3,343,381 2.4628 0.38%
2015-09-24 0 7.830 7.820 7.830 7.740 7.860 1,072,000 8,385,856 7.8226 2.452 2.449 2.452 2.424 2.462 3,422,559 2.4502 1.03%
2015-09-23 0 7.750 7.710 7.750 7.630 7.970 786,664 6,066,301 7.7114 2.427 2.415 2.427 2.390 2.496 2,511,571 2.4153 -1.27%
2015-09-22 0 7.850 7.790 7.880 7.750 7.970 2,016,600 15,840,748 7.8552 2.459 2.440 2.468 2.427 2.496 6,438,371 2.4604 1.29%
2015-09-21 0 7.750 7.740 7.780 7.720 8.030 905,800 7,052,511 7.7859 2.427 2.424 2.437 2.418 2.515 2,891,935 2.4387 -2.15%
2015-09-18 0 7.920 7.920 7.930 7.840 7.990 2,536,400 20,102,377 7.9256 2.481 2.481 2.484 2.456 2.503 8,097,929 2.4824 -0.25%
2015-09-17 0 7.940 7.930 7.940 7.880 8.000 3,019,200 23,968,208 7.9386 2.487 2.484 2.487 2.468 2.506 9,639,358 2.4865 0.25%
2015-09-16 0 7.920 7.910 7.920 7.860 8.090 2,487,600 19,699,981 7.9193 2.481 2.478 2.481 2.462 2.534 7,942,126 2.4804 0.76%
2015-09-15 0 7.860 7.860 7.900 7.640 7.930 2,703,400 21,193,698 7.8396 2.462 2.462 2.474 2.393 2.484 8,631,108 2.4555 -0.76%
2015-09-14 0 7.920 7.910 7.920 7.860 8.100 2,181,200 17,274,516 7.9197 2.481 2.478 2.481 2.462 2.537 6,963,887 2.4806 0.25%
2015-09-11 0 7.900 7.900 7.930 7.840 7.980 2,530,800 20,025,020 7.9125 2.474 2.474 2.484 2.456 2.499 8,080,050 2.4783 0.64%
2015-09-10 0 7.850 7.840 7.850 7.630 8.000 31,948,400 247,842,636 7.7576 2.459 2.456 2.459 2.390 2.506 102,001,212 2.4298 -0.13%
2015-09-09 0 7.860 7.860 7.870 7.840 8.530 7,445,683 60,006,981 8.0593 2.462 2.462 2.465 2.456 2.672 23,771,728 2.5243 -7.31%
2015-09-08 0 8.480 8.460 8.480 8.310 8.500 3,000,389 25,335,988 8.4442 2.656 2.650 2.656 2.603 2.662 9,579,300 2.6449 1.92%
2015-09-07 0 8.320 8.310 8.350 8.190 8.530 973,800 8,110,194 8.3284 2.606 2.603 2.615 2.565 2.672 3,109,038 2.6086 -0.83%
2015-09-04 0 8.390 8.390 8.400 8.020 8.550 2,086,000 17,487,568 8.3833 2.628 2.628 2.631 2.512 2.678 6,659,943 2.6258 3.20%
2015-09-02 0 8.130 8.090 8.140 8.000 8.270 1,297,600 10,541,852 8.1241 2.546 2.534 2.550 2.506 2.590 4,142,829 2.5446 1.63%
2015-09-01 0 8.000 8.000 8.050 7.820 8.150 523,200 4,218,668 8.0632 2.506 2.506 2.521 2.449 2.553 1,670,413 2.5255 -2.32%
2015-08-31 0 8.190 8.100 8.230 7.970 8.230 1,024,800 8,310,250 8.1091 2.565 2.537 2.578 2.496 2.578 3,271,865 2.5399 2.12%
2015-08-28 0 8.020 7.940 8.020 7.950 8.350 1,559,000 12,547,764 8.0486 2.512 2.487 2.512 2.490 2.615 4,977,398 2.5209 -1.96%
2015-08-27 0 8.180 8.170 8.180 7.440 8.180 3,494,208 27,368,031 7.8324 2.562 2.559 2.562 2.330 2.562 11,155,909 2.4532 13.61%
2015-08-26 0 7.200 7.190 7.210 7.040 7.350 2,340,855 16,836,371 7.1924 2.255 2.252 2.258 2.205 2.302 7,473,615 2.2528 3.15%
2015-08-25 0 6.980 6.980 7.000 6.600 7.430 3,312,047 23,168,317 6.9952 2.186 2.186 2.193 2.067 2.327 10,574,326 2.1910 -3.59%
2015-08-24 0 7.240 7.220 7.270 6.980 7.390 1,688,400 12,115,540 7.1758 2.268 2.261 2.277 2.186 2.315 5,390,531 2.2476 -8.24%
2015-08-21 0 7.890 7.860 7.900 7.630 8.180 2,058,800 16,079,056 7.8099 2.471 2.462 2.474 2.390 2.562 6,573,102 2.4462 -4.01%
2015-08-20 0 8.220 8.210 8.220 8.070 8.350 1,943,600 15,995,030 8.2296 2.575 2.572 2.575 2.528 2.615 6,205,305 2.5776 -0.96%
2015-08-19 0 8.300 8.290 8.300 8.010 8.300 2,819,147 23,135,589 8.2066 2.600 2.597 2.600 2.509 2.600 9,000,651 2.5704 2.47%
2015-08-18 0 8.100 8.090 8.100 8.050 8.340 1,409,500 11,525,604 8.1771 2.537 2.534 2.537 2.521 2.612 4,500,091 2.5612 -1.34%
2015-08-17 0 8.210 8.200 8.210 8.200 8.420 1,578,800 13,049,828 8.2657 2.572 2.568 2.572 2.568 2.637 5,040,613 2.5889 -0.36%
2015-08-14 0 8.240 8.210 8.250 8.050 8.250 3,039,000 24,890,246 8.1903 2.581 2.572 2.584 2.521 2.584 9,702,573 2.5653 1.35%
2015-08-13 0 8.130 8.090 8.140 7.970 8.250 3,802,415 30,850,575 8.1134 2.546 2.534 2.550 2.496 2.584 12,139,917 2.5413 3.96%
2015-08-12 0 7.820 7.820 7.830 7.710 8.420 7,048,153 57,489,626 8.1567 2.449 2.449 2.452 2.415 2.637 22,502,540 2.5548 -2.01%
2015-08-11 0 7.980 7.980 7.990 7.290 8.230 4,392,000 34,711,668 7.9034 2.499 2.499 2.503 2.283 2.578 14,022,277 2.4755 9.47%
2015-08-10 0 7.290 7.250 7.260 7.090 7.350 899,300 6,493,241 7.2203 2.283 2.271 2.274 2.221 2.302 2,871,183 2.2615 0.55%
2015-08-07 0 7.250 7.240 7.260 7.230 7.470 540,000 3,954,040 7.3223 2.271 2.268 2.274 2.265 2.340 1,724,050 2.2935 -0.82%
2015-08-06 0 7.310 7.280 7.330 7.200 7.440 1,519,200 11,101,888 7.3077 2.290 2.280 2.296 2.255 2.330 4,850,329 2.2889 4.43%
2015-08-05 0 7.000 6.970 7.030 6.830 7.060 823,600 5,738,032 6.9670 2.193 2.183 2.202 2.139 2.211 2,629,496 2.1822 1.60%
2015-08-04 0 6.890 6.840 6.900 6.690 6.910 917,200 6,249,136 6.8133 2.158 2.142 2.161 2.095 2.164 2,928,332 2.1340 1.47%
2015-08-03 0 6.790 6.750 6.820 6.750 7.000 1,099,600 7,527,714 6.8459 2.127 2.114 2.136 2.114 2.193 3,510,678 2.1442 -2.72%
2015-07-31 0 6.980 6.960 7.020 6.910 7.060 1,175,200 8,219,426 6.9941 2.186 2.180 2.199 2.164 2.211 3,752,045 2.1907 0.87%
2015-07-30 0 6.920 6.900 6.910 6.820 7.040 1,052,800 7,339,156 6.9711 2.167 2.161 2.164 2.136 2.205 3,361,260 2.1835 0.87%
2015-07-29 0 6.860 6.860 6.900 6.750 7.150 1,040,464 7,153,023 6.8748 2.149 2.149 2.161 2.114 2.239 3,321,875 2.1533 1.93%
2015-07-28 0 6.730 6.720 6.750 6.510 6.920 1,882,400 12,676,708 6.7343 2.108 2.105 2.114 2.039 2.167 6,009,912 2.1093 -0.15%
2015-07-27 0 6.740 6.730 6.740 6.650 7.100 1,139,400 7,791,660 6.8384 2.111 2.108 2.111 2.083 2.224 3,637,747 2.1419 -6.52%
2015-07-24 0 7.210 7.200 7.210 7.050 7.280 1,123,500 8,091,629 7.2022 2.258 2.255 2.258 2.208 2.280 3,586,983 2.2558 1.12%
2015-07-23 0 7.130 7.100 7.150 6.950 7.180 1,069,200 7,573,816 7.0836 2.233 2.224 2.239 2.177 2.249 3,413,620 2.2187 0.99%
2015-07-22 0 7.060 7.050 7.060 7.000 7.200 1,402,000 9,894,521 7.0574 2.211 2.208 2.211 2.193 2.255 4,476,146 2.2105 -1.81%
2015-07-21 0 7.190 7.190 7.200 7.160 7.430 1,432,775 10,382,266 7.2463 2.252 2.252 2.255 2.243 2.327 4,574,401 2.2696 -1.24%
2015-07-20 0 7.280 7.270 7.310 7.120 7.350 546,400 3,962,640 7.2523 2.280 2.277 2.290 2.230 2.302 1,744,484 2.2715 -0.82%
2015-07-17 0 7.340 7.320 7.340 7.250 7.390 721,600 5,296,578 7.3400 2.299 2.293 2.299 2.271 2.315 2,303,842 2.2990 -0.81%
2015-07-16 0 7.400 7.390 7.400 7.080 7.430 1,908,000 13,873,486 7.2712 2.318 2.315 2.318 2.218 2.327 6,091,645 2.2775 3.35%
2015-07-15 0 7.160 7.160 7.180 7.020 7.380 1,456,800 10,528,430 7.2271 2.243 2.243 2.249 2.199 2.312 4,651,105 2.2636 -0.97%
2015-07-14 0 7.230 7.230 7.260 7.120 7.340 3,678,800 26,565,832 7.2213 2.265 2.265 2.274 2.230 2.299 11,745,254 2.2618 0.56%
2015-07-13 0 7.190 7.130 7.190 7.040 7.510 3,610,260 25,813,143 7.1499 2.252 2.233 2.252 2.205 2.352 11,526,427 2.2395 -1.24%
2015-07-10 0 7.280 7.270 7.280 7.230 7.650 2,934,600 21,533,036 7.3376 2.280 2.277 2.280 2.265 2.396 9,369,257 2.2983 3.41%
2015-07-09 0 7.170 7.160 7.170 6.560 7.290 2,174,868 15,464,532 7.1106 2.205 2.202 2.205 2.017 2.242 7,071,892 2.1868 5.29%
2015-07-08 0 6.810 6.800 6.810 6.500 7.200 3,991,800 27,239,723 6.8239 2.094 2.091 2.094 1.999 2.214 12,979,904 2.0986 -6.20%
2015-07-07 0 7.260 7.230 7.260 7.210 7.550 3,841,967 28,131,925 7.3223 2.233 2.223 2.233 2.217 2.322 12,492,701 2.2519 -4.22%
2015-07-06 0 7.580 7.600 7.620 7.120 7.730 4,445,125 33,214,421 7.4721 2.331 2.337 2.343 2.190 2.377 14,453,955 2.2979 -1.94%
2015-07-03 0 7.730 7.720 7.750 7.630 8.000 2,732,800 21,167,676 7.7458 2.377 2.374 2.383 2.347 2.460 8,886,087 2.3821 -0.90%
2015-07-02 0 7.800 7.800 7.810 7.610 7.920 2,866,669 22,266,369 7.7673 2.399 2.399 2.402 2.340 2.436 9,321,381 2.3887 2.50%
2015-06-30 0 7.610 7.590 7.610 7.490 7.850 3,687,200 28,233,243 7.6571 2.340 2.334 2.340 2.303 2.414 11,989,454 2.3548 -2.69%
2015-06-29 0 7.820 7.820 7.830 7.760 8.050 2,924,430 23,147,334 7.9152 2.405 2.405 2.408 2.386 2.476 9,509,199 2.4342 -1.01%
2015-06-26 0 7.900 7.900 7.910 7.890 8.070 1,278,600 10,151,402 7.9395 2.430 2.430 2.433 2.426 2.482 4,157,549 2.4417 -0.50%
2015-06-25 0 7.940 7.940 8.030 7.810 8.120 4,926,400 39,332,540 7.9840 2.442 2.442 2.470 2.402 2.497 16,018,889 2.4554 -2.34%
2015-06-24 0 8.130 8.110 8.170 8.080 8.240 1,517,295 12,336,549 8.1306 2.500 2.494 2.513 2.485 2.534 4,933,700 2.5005 -0.61%
2015-06-23 0 8.180 8.150 8.180 8.100 8.280 2,026,000 16,487,310 8.1379 2.516 2.506 2.516 2.491 2.546 6,587,827 2.5027 0.49%
2015-06-22 0 8.140 8.130 8.140 8.080 8.210 936,400 7,608,799 8.1256 2.503 2.500 2.503 2.485 2.525 3,044,838 2.4989 -0.25%
2015-06-19 0 8.160 8.090 8.100 8.060 8.200 2,625,680 21,310,790 8.1163 2.510 2.488 2.491 2.479 2.522 8,537,771 2.4961 0.74%
2015-06-18 0 8.100 8.100 8.140 8.050 8.150 2,148,800 17,405,303 8.1000 2.491 2.491 2.503 2.476 2.506 6,987,128 2.4911 0.25%
2015-06-17 0 8.080 8.060 8.080 8.010 8.180 1,014,800 8,182,822 8.0635 2.485 2.479 2.485 2.463 2.516 3,299,766 2.4798 0.25%
2015-06-16 0 8.060 8.060 8.100 8.050 8.160 1,847,600 14,958,756 8.0963 2.479 2.479 2.491 2.476 2.510 6,007,734 2.4899 -0.62%
2015-06-15 0 8.110 8.110 8.120 8.060 8.170 1,502,000 12,158,682 8.0950 2.494 2.494 2.497 2.479 2.513 4,883,966 2.4895 -1.22%
2015-06-12 0 8.210 8.190 8.210 8.120 8.260 1,350,542 11,037,907 8.1729 2.525 2.519 2.525 2.497 2.540 4,391,479 2.5135 0.12%
2015-06-11 0 8.200 8.190 8.230 8.110 8.350 2,275,200 18,590,536 8.1709 2.522 2.519 2.531 2.494 2.568 7,398,136 2.5129 0.86%
2015-06-10 0 8.130 8.130 8.140 8.050 8.350 3,271,004 26,618,040 8.1376 2.500 2.500 2.503 2.476 2.568 10,636,134 2.5026 -0.49%
2015-06-09 0 8.170 8.160 8.190 8.040 8.280 2,487,800 20,214,340 8.1254 2.513 2.510 2.519 2.473 2.546 8,089,435 2.4989 -0.73%
2015-06-08 0 8.230 8.220 8.240 8.220 8.460 2,045,200 16,964,427 8.2948 2.531 2.528 2.534 2.528 2.602 6,650,258 2.5509 -2.72%
2015-06-05 0 8.460 8.440 8.460 8.390 8.600 1,846,000 15,570,394 8.4347 2.602 2.596 2.602 2.580 2.645 6,002,531 2.5940 0.12%
2015-06-04 0 8.450 8.450 8.460 8.270 8.560 3,732,753 31,384,055 8.4078 2.599 2.599 2.602 2.543 2.633 12,137,576 2.5857 1.20%
2015-06-03 0 8.350 8.350 8.360 8.260 8.720 3,357,200 28,215,824 8.4046 2.568 2.568 2.571 2.540 2.682 10,916,412 2.5847 -1.65%
2015-06-02 0 8.490 8.490 8.500 8.480 8.800 4,090,800 34,974,444 8.5495 2.611 2.611 2.614 2.608 2.706 13,301,817 2.6293 -3.74%
2015-06-01 0 8.820 8.820 8.830 8.710 8.880 2,876,400 25,382,021 8.8242 2.712 2.712 2.716 2.679 2.731 9,353,023 2.7138 0.57%
2015-05-29 0 8.770 8.710 8.770 8.600 8.900 5,323,351 46,662,295 8.7656 2.697 2.679 2.697 2.645 2.737 17,309,631 2.6957 0.11%
2015-05-28 0 8.760 8.750 8.770 8.640 9.180 4,708,923 41,757,103 8.8677 2.694 2.691 2.697 2.657 2.823 15,311,731 2.7271 -3.42%
2015-05-27 0 9.070 9.060 9.070 8.510 9.090 6,794,198 59,541,173 8.7635 2.789 2.786 2.789 2.617 2.796 22,092,299 2.6951 6.58%
2015-05-26 0 8.510 8.510 8.520 8.500 9.180 9,171,934 79,229,000 8.6382 2.617 2.617 2.620 2.614 2.823 29,823,845 2.6566 -5.02%
2015-05-22 0 8.960 8.940 9.000 8.890 9.300 9,752,800 88,353,062 9.0593 2.756 2.749 2.768 2.734 2.860 31,712,613 2.7861 -3.97%
2015-05-21 0 9.330 9.330 9.390 9.300 9.790 2,682,400 25,299,562 9.4317 2.869 2.869 2.888 2.860 3.011 8,722,204 2.9006 -4.01%
2015-05-20 0 9.720 9.720 9.730 8.940 9.730 6,250,022 58,518,765 9.3630 2.989 2.989 2.992 2.749 2.992 20,322,834 2.8795 1.67%
2015-05-19 0 9.560 9.600 9.620 9.490 9.650 2,314,000 22,126,606 9.5621 2.940 2.952 2.959 2.919 2.968 7,524,299 2.9407 1.59%
2015-05-18 0 9.410 9.400 9.420 9.350 9.520 2,236,881 21,036,396 9.4043 2.894 2.891 2.897 2.875 2.928 7,273,536 2.8922 0.11%
2015-05-15 0 9.400 9.360 9.400 9.220 9.470 1,422,637 13,288,406 9.3407 2.891 2.879 2.891 2.835 2.912 4,625,906 2.8726 -0.53%
2015-05-14 0 9.450 9.400 9.450 9.250 9.550 1,633,400 15,424,954 9.4435 2.906 2.891 2.906 2.845 2.937 5,311,232 2.9042 1.72%
2015-05-13 0 9.290 9.270 9.290 9.030 9.790 2,762,512 25,568,546 9.2555 2.857 2.851 2.857 2.777 3.011 8,982,700 2.8464 -1.90%
2015-05-12 0 9.470 9.450 9.490 9.360 9.550 1,275,088 12,084,853 9.4777 2.912 2.906 2.919 2.879 2.937 4,146,130 2.9147 -1.66%
2015-05-11 0 9.630 9.610 9.620 9.200 9.770 3,680,872 34,889,470 9.4786 2.962 2.955 2.959 2.829 3.005 11,968,878 2.9150 2.23%
2015-05-08 0 9.420 9.400 9.430 9.080 9.430 5,733,200 53,281,054 9.2934 2.897 2.891 2.900 2.792 2.900 18,642,313 2.8581 3.52%
2015-05-07 0 9.100 9.090 9.120 9.000 9.280 2,802,690 25,520,367 9.1057 2.799 2.796 2.805 2.768 2.854 9,113,344 2.8003 -0.66%
2015-05-06 0 9.160 9.150 9.210 9.100 9.850 3,800,391 35,302,898 9.2893 2.817 2.814 2.832 2.799 3.029 12,357,511 2.8568 -6.91%
2015-05-05 0 9.840 9.830 9.840 9.710 9.910 5,086,000 49,956,588 9.8224 3.026 3.023 3.026 2.986 3.048 16,537,851 3.0207 0.51%
2015-05-04 0 9.790 9.780 9.800 9.780 10.16 2,203,200 21,737,854 9.8665 3.011 3.008 3.014 3.008 3.125 7,164,017 3.0343 -2.88%
2015-04-30 0 10.08 10.06 10.08 9.780 10.10 3,139,447 31,322,839 9.9772 3.100 3.094 3.100 3.008 3.106 10,208,357 3.0684 1.82%
2015-04-29 0 9.900 9.900 9.920 9.580 9.950 2,983,200 29,262,540 9.8091 3.045 3.045 3.051 2.946 3.060 9,700,298 3.0167 1.33%
2015-04-28 0 9.770 9.760 9.800 9.600 9.850 4,788,000 46,764,902 9.7671 3.005 3.002 3.014 2.952 3.029 15,568,862 3.0037 -1.31%
2015-04-27 0 9.900 9.890 9.900 9.360 10.10 5,916,400 57,335,050 9.6909 3.045 3.042 3.045 2.879 3.106 19,238,014 2.9803 4.43%
2015-04-24 0 9.480 9.480 9.490 8.800 9.490 7,334,780 66,229,949 9.0296 2.915 2.915 2.919 2.706 2.919 23,850,078 2.7769 6.52%
2015-04-23 0 8.900 8.900 8.910 8.880 9.150 2,788,800 24,987,372 8.9599 2.737 2.737 2.740 2.731 2.814 9,068,179 2.7555 -2.20%
2015-04-22 0 9.100 9.080 9.100 8.900 9.230 2,514,400 22,944,516 9.1252 2.799 2.792 2.799 2.737 2.839 8,175,928 2.8063 0.00%
2015-04-21 0 9.100 9.060 9.100 8.990 9.190 4,154,000 37,468,077 9.0198 2.799 2.786 2.799 2.765 2.826 13,507,321 2.7739 1.68%
2015-04-20 0 8.950 8.950 8.960 8.860 9.150 2,499,448 22,418,637 8.9694 2.752 2.752 2.756 2.725 2.814 8,127,310 2.7584 -2.51%
2015-04-17 0 9.180 9.180 9.190 9.080 9.250 2,288,228 21,038,830 9.1944 2.823 2.823 2.826 2.792 2.845 7,440,498 2.8276 2.00%
2015-04-16 0 9.000 8.990 9.000 8.970 9.130 3,340,800 30,093,946 9.0080 2.768 2.765 2.768 2.759 2.808 10,863,085 2.7703 0.56%
2015-04-15 0 8.950 8.930 8.950 8.750 9.130 2,687,856 24,045,930 8.9461 2.752 2.746 2.752 2.691 2.808 8,739,945 2.7513 -0.78%
2015-04-14 0 9.020 9.020 9.030 8.970 9.200 3,396,081 30,635,959 9.0210 2.774 2.774 2.777 2.759 2.829 11,042,839 2.7743 0.89%
2015-04-13 0 8.940 8.930 8.950 8.660 8.990 3,477,400 30,808,490 8.8596 2.749 2.746 2.752 2.663 2.765 11,307,260 2.7247 2.17%
2015-04-10 0 8.750 8.760 8.780 8.600 9.130 3,565,840 31,236,873 8.7600 2.691 2.694 2.700 2.645 2.808 11,594,835 2.6940 -2.34%
2015-04-09 0 8.960 8.940 8.990 8.620 9.370 5,180,693 46,068,557 8.8924 2.756 2.749 2.765 2.651 2.882 16,845,759 2.7347 5.29%
2015-04-08 0 8.510 8.490 8.540 8.110 8.660 5,649,800 47,789,490 8.4586 2.617 2.611 2.626 2.494 2.663 18,371,127 2.6013 8.55%
2015-04-02 0 7.840 7.800 7.840 7.520 7.870 3,524,800 27,232,166 7.7259 2.411 2.399 2.411 2.313 2.420 11,461,387 2.3760 3.70%
2015-04-01 0 7.560 7.530 7.570 7.390 7.570 5,282,000 39,695,711 7.5153 2.325 2.316 2.328 2.273 2.328 17,175,173 2.3112 1.48%
2015-03-31 0 7.450 7.400 7.450 7.390 7.700 2,499,721 18,741,606 7.4975 2.291 2.276 2.291 2.273 2.368 8,128,198 2.3058 1.64%
2015-03-30 0 7.330 7.330 7.340 7.320 7.600 2,680,798 19,823,871 7.3948 2.254 2.254 2.257 2.251 2.337 8,716,995 2.2742 -2.91%
2015-03-27 0 7.550 7.500 7.550 7.470 7.630 1,866,400 14,073,742 7.5406 2.322 2.307 2.322 2.297 2.347 6,068,864 2.3190 1.21%
2015-03-26 0 7.460 7.450 7.470 7.430 7.660 2,474,000 18,546,738 7.4967 2.294 2.291 2.297 2.285 2.356 8,044,562 2.3055 -2.61%
2015-03-25 0 7.660 7.650 7.670 7.500 7.670 5,301,076 40,247,063 7.5922 2.356 2.353 2.359 2.307 2.359 17,237,201 2.3349 2.13%
2015-03-24 0 7.500 7.480 7.500 7.410 7.580 3,774,800 28,341,890 7.5082 2.307 2.300 2.307 2.279 2.331 12,274,298 2.3090 0.40%
2015-03-23 0 7.470 7.460 7.480 7.300 7.500 3,214,400 23,839,174 7.4164 2.297 2.294 2.300 2.245 2.307 10,452,078 2.2808 0.81%
2015-03-20 0 7.410 7.390 7.410 7.360 7.450 4,006,800 29,659,920 7.4024 2.279 2.273 2.279 2.263 2.291 13,028,679 2.2765 0.95%
2015-03-19 0 7.340 7.300 7.350 7.070 7.500 9,239,100 67,392,196 7.2942 2.257 2.245 2.260 2.174 2.307 30,042,245 2.2432 3.97%
2015-03-18 0 7.060 7.050 7.070 6.950 7.090 5,524,800 38,755,366 7.0148 2.171 2.168 2.174 2.137 2.180 17,964,671 2.1573 0.28%
2015-03-17 0 7.040 7.010 7.050 6.930 7.090 6,680,244 46,986,204 7.0336 2.165 2.156 2.168 2.131 2.180 21,721,761 2.1631 0.72%
2015-03-16 0 6.990 6.990 7.000 6.820 7.000 4,812,460 33,382,807 6.9367 2.150 2.150 2.153 2.097 2.153 15,648,397 2.1333 1.90%
2015-03-13 0 6.860 6.850 6.880 6.750 6.960 5,304,000 36,405,932 6.8639 2.110 2.107 2.116 2.076 2.140 17,246,709 2.1109 -0.29%
2015-03-12 0 6.880 6.880 6.910 6.700 6.930 5,228,000 35,760,784 6.8402 2.116 2.116 2.125 2.060 2.131 16,999,584 2.1036 2.23%
2015-03-11 0 6.730 6.680 6.740 6.640 6.740 5,116,938 34,230,528 6.6897 2.070 2.054 2.073 2.042 2.073 16,638,450 2.0573 1.51%
2015-03-10 0 6.630 6.610 6.630 6.600 6.750 5,662,621 37,842,693 6.6829 2.039 2.033 2.039 2.030 2.076 18,412,816 2.0552 -0.15%
2015-03-09 0 6.640 6.620 6.640 6.410 6.670 7,582,400 50,213,798 6.6224 2.042 2.036 2.042 1.971 2.051 24,655,250 2.0366 2.95%
2015-03-06 0 6.450 6.440 6.450 6.360 6.500 1,236,000 7,940,022 6.4240 1.984 1.981 1.984 1.956 1.999 4,019,029 1.9756 -0.62%
2015-03-05 0 6.490 6.470 6.510 6.280 6.540 9,046,400 58,207,218 6.4343 1.996 1.990 2.002 1.931 2.011 29,415,654 1.9788 4.34%
2015-03-04 0 6.220 6.200 6.250 6.200 6.370 5,471,200 34,443,202 6.2954 1.913 1.907 1.922 1.907 1.959 17,790,383 1.9361 -1.89%
2015-03-03 0 6.340 6.330 6.340 6.300 6.500 2,683,600 17,121,434 6.3800 1.950 1.947 1.950 1.937 1.999 8,726,106 1.9621 -1.25%
2015-03-02 0 6.420 6.410 6.420 6.400 6.630 1,914,800 12,401,720 6.4768 1.974 1.971 1.974 1.968 2.039 6,226,244 1.9918 -3.31%
2015-02-27 0 6.640 6.630 6.640 6.550 6.720 5,583,983 37,247,898 6.6705 2.042 2.039 2.042 2.014 2.067 18,157,113 2.0514 0.76%
2015-02-26 0 6.590 6.580 6.590 6.430 6.720 3,228,800 21,462,876 6.6473 2.027 2.024 2.027 1.977 2.067 10,498,901 2.0443 -0.30%
2015-02-25 0 6.610 6.600 6.630 6.300 6.650 7,198,212 46,958,730 6.5237 2.033 2.030 2.039 1.937 2.045 23,406,008 2.0063 5.09%
2015-02-24 0 6.290 6.290 6.300 6.250 6.350 1,613,600 10,158,294 6.2954 1.934 1.934 1.937 1.922 1.953 5,246,849 1.9361 -0.16%
2015-02-23 0 6.300 6.310 6.320 6.280 6.470 845,200 5,344,956 6.3239 1.937 1.941 1.944 1.931 1.990 2,748,288 1.9448 -2.02%
2015-02-18 0 6.430 6.430 6.440 6.300 6.460 907,600 5,830,220 6.4238 1.977 1.977 1.981 1.937 1.987 2,951,190 1.9755 2.06%
2015-02-17 0 6.300 6.290 6.300 6.250 6.410 2,074,800 13,050,988 6.2902 1.937 1.934 1.937 1.922 1.971 6,746,507 1.9345 -0.79%
2015-02-16 0 6.350 6.340 6.350 6.300 6.520 3,479,200 22,308,357 6.4119 1.953 1.950 1.953 1.937 2.005 11,313,113 1.9719 -2.61%
2015-02-13 0 6.520 6.520 6.540 6.200 6.540 1,257,600 8,075,824 6.4216 2.005 2.005 2.011 1.907 2.011 4,089,265 1.9749 3.49%
2015-02-12 0 6.300 6.290 6.300 6.250 6.350 1,156,400 7,269,098 6.2860 1.937 1.934 1.937 1.922 1.953 3,760,199 1.9332 0.00%
2015-02-11 0 6.300 6.300 6.310 6.280 6.480 835,200 5,297,762 6.3431 1.937 1.937 1.941 1.931 1.993 2,715,771 1.9507 -0.16%
2015-02-10 0 6.310 6.310 6.320 6.240 6.390 1,381,200 8,723,398 6.3158 1.941 1.941 1.944 1.919 1.965 4,491,168 1.9423 -1.56%
2015-02-09 0 6.410 6.360 6.370 6.300 6.510 2,115,200 13,486,804 6.3761 1.971 1.956 1.959 1.937 2.002 6,877,873 1.9609 -2.88%
2015-02-06 0 6.600 6.570 6.600 6.520 6.650 833,000 5,487,096 6.5872 2.030 2.021 2.030 2.005 2.045 2,708,618 2.0258 -0.75%
2015-02-05 0 6.650 6.630 6.670 6.530 6.740 4,046,400 26,843,397 6.6339 2.045 2.039 2.051 2.008 2.073 13,157,444 2.0402 -2.21%
2015-02-04 0 6.800 6.770 6.820 6.700 7.150 2,393,600 16,538,718 6.9096 2.091 2.082 2.097 2.060 2.199 7,783,130 2.1249 -4.76%
2015-02-03 0 7.140 7.130 7.140 6.740 7.150 4,975,200 34,794,206 6.9935 2.196 2.193 2.196 2.073 2.199 16,177,569 2.1508 5.31%
2015-02-02 0 6.780 6.780 6.800 6.600 6.800 2,047,562 13,773,373 6.7267 2.085 2.085 2.091 2.030 2.091 6,657,938 2.0687 2.11%
2015-01-30 0 6.640 6.630 6.680 6.580 6.710 869,200 5,779,464 6.6492 2.042 2.039 2.054 2.024 2.064 2,826,327 2.0449 -0.45%
2015-01-29 0 6.670 6.660 6.680 6.440 6.700 2,312,000 15,344,132 6.6367 2.051 2.048 2.054 1.981 2.060 7,517,796 2.0410 2.46%
2015-01-28 0 6.510 6.500 6.510 6.390 6.520 1,183,000 7,678,861 6.4910 2.002 1.999 2.002 1.965 2.005 3,846,692 1.9962 1.09%
2015-01-27 0 6.440 6.440 6.470 6.340 6.540 680,400 4,363,652 6.4134 1.981 1.981 1.990 1.950 2.011 2,212,417 1.9723 -0.77%
2015-01-26 0 6.490 6.460 6.500 6.350 6.550 2,149,200 13,900,460 6.4677 1.996 1.987 1.999 1.953 2.014 6,988,429 1.9891 3.02%
2015-01-23 0 6.300 6.290 6.300 6.190 6.370 1,475,600 9,287,468 6.2940 1.937 1.934 1.937 1.904 1.959 4,798,123 1.9356 1.61%
2015-01-22 0 6.200 6.180 6.200 6.160 6.340 2,706,400 16,808,648 6.2107 1.907 1.901 1.907 1.894 1.950 8,800,244 1.9100 -1.12%
2015-01-21 0 6.270 6.260 6.270 6.210 6.400 758,800 4,755,562 6.2672 1.928 1.925 1.928 1.910 1.968 2,467,346 1.9274 -0.63%
2015-01-20 0 6.310 6.300 6.310 6.270 6.420 1,202,400 7,580,444 6.3044 1.941 1.937 1.941 1.928 1.974 3,909,774 1.9388 -1.25%
2015-01-19 0 6.390 6.390 6.400 6.350 6.650 2,470,000 15,838,198 6.4122 1.965 1.965 1.968 1.953 2.045 8,031,556 1.9720 -1.69%
2015-01-16 0 6.500 6.490 6.510 6.360 6.550 1,466,400 9,495,324 6.4753 1.999 1.996 2.002 1.956 2.014 4,768,208 1.9914 1.09%
2015-01-15 0 6.430 6.410 6.430 6.370 6.580 1,879,200 12,077,304 6.4268 1.977 1.971 1.977 1.959 2.024 6,110,486 1.9765 -3.31%
2015-01-14 0 6.650 6.620 6.660 6.600 6.750 1,665,200 11,064,198 6.6444 2.045 2.036 2.048 2.030 2.076 5,414,634 2.0434 -0.89%
2015-01-13 0 6.710 6.690 6.710 6.330 6.770 4,045,200 26,606,787 6.5774 2.064 2.057 2.064 1.947 2.082 13,153,542 2.0228 5.01%
2015-01-12 0 6.390 6.400 6.420 6.200 6.420 1,312,400 8,300,310 6.3245 1.965 1.968 1.974 1.907 1.974 4,267,455 1.9450 1.91%
2015-01-09 0 6.270 6.240 6.260 6.240 6.360 1,011,600 6,346,572 6.2738 1.928 1.919 1.925 1.919 1.956 3,289,361 1.9294 0.64%
2015-01-08 0 6.230 6.230 6.240 6.200 6.360 846,400 5,283,016 6.2417 1.916 1.916 1.919 1.907 1.956 2,752,190 1.9196 0.16%
2015-01-07 0 6.220 6.220 6.230 6.100 6.250 817,600 5,071,646 6.2031 1.913 1.913 1.916 1.876 1.922 2,658,542 1.9077 0.48%
2015-01-06 0 6.190 6.180 6.200 6.120 6.290 1,288,107 7,950,718 6.1724 1.904 1.901 1.907 1.882 1.934 4,188,463 1.8982 1.31%
2015-01-05 0 6.110 6.100 6.120 6.100 6.400 2,021,600 12,453,841 6.1604 1.879 1.876 1.882 1.876 1.968 6,573,519 1.8945 -3.63%
2015-01-02 0 6.340 6.330 6.340 6.050 6.690 559,600 3,540,568 6.3270 1.950 1.947 1.950 1.861 2.057 1,819,619 1.9458 -0.78%
2014-12-31 0 12.78 12.72 12.78 12.62 12.88 446,400 5,668,848 12.699 1.965 1.956 1.965 1.941 1.981 2,903,066 1.9527 1.27%
2014-12-30 0 12.62 12.60 12.64 12.44 12.64 870,400 10,935,064 12.563 1.941 1.937 1.944 1.913 1.944 5,660,458 1.9318 0.80%
2014-12-29 0 12.52 12.46 12.54 11.98 12.56 562,400 6,922,632 12.309 1.925 1.916 1.928 1.842 1.931 3,657,447 1.8927 3.30%
2014-12-24 0 12.12 12.14 12.16 12.02 12.24 173,200 2,093,516 12.087 1.864 1.867 1.870 1.848 1.882 1,126,369 1.8586 1.00%
2014-12-23 0 12.00 12.00 12.02 11.88 12.06 201,865 2,420,235 11.989 1.845 1.845 1.848 1.827 1.854 1,312,785 1.8436 0.50%
2014-12-22 0 11.94 11.92 11.96 11.86 12.06 518,713 6,199,523 11.952 1.836 1.833 1.839 1.824 1.854 3,373,338 1.8378 -0.17%
2014-12-19 0 11.96 11.88 11.98 11.70 11.98 746,800 8,878,400 11.889 1.839 1.827 1.842 1.799 1.842 4,856,652 1.8281 0.17%
2014-12-18 0 11.94 11.90 11.94 11.80 12.16 748,400 8,938,684 11.944 1.836 1.830 1.836 1.814 1.870 4,867,058 1.8366 0.00%
2014-12-17 0 11.94 11.94 12.00 11.78 12.38 331,600 3,961,064 11.945 1.836 1.836 1.845 1.811 1.904 2,156,489 1.8368 -0.83%
2014-12-16 0 12.04 12.02 12.06 12.02 12.18 478,600 5,769,012 12.054 1.851 1.848 1.854 1.848 1.873 3,112,472 1.8535 -0.50%
2014-12-15 0 12.10 12.08 12.12 12.08 12.36 342,600 4,180,424 12.202 1.861 1.858 1.864 1.858 1.901 2,228,025 1.8763 -1.94%
2014-12-12 0 12.34 12.30 12.36 12.20 12.52 1,119,600 13,797,992 12.324 1.898 1.891 1.901 1.876 1.925 7,281,077 1.8950 0.16%
2014-12-11 0 12.32 12.30 12.32 12.14 12.38 735,200 9,023,988 12.274 1.894 1.891 1.894 1.867 1.904 4,781,214 1.8874 0.98%
2014-12-10 0 12.20 12.18 12.20 12.02 12.54 1,915,805 23,395,682 12.212 1.876 1.873 1.876 1.848 1.928 12,459,024 1.8778 -0.49%
2014-12-09 0 12.26 12.22 12.28 12.20 12.60 1,194,400 14,718,504 12.323 1.885 1.879 1.888 1.876 1.937 7,767,522 1.8949 -2.54%
2014-12-08 0 12.58 12.54 12.58 12.54 12.94 1,225,600 15,568,568 12.703 1.934 1.928 1.934 1.928 1.990 7,970,425 1.9533 -2.78%
2014-12-05 0 12.94 12.90 12.96 12.60 12.98 1,552,400 19,840,856 12.781 1.990 1.984 1.993 1.937 1.996 10,095,698 1.9653 1.57%
2014-12-04 0 12.74 12.74 12.78 12.64 12.98 2,123,600 27,209,819 12.813 1.959 1.959 1.965 1.944 1.996 13,810,374 1.9702 0.47%
2014-12-03 0 12.68 12.66 12.70 12.66 12.98 1,366,800 17,400,208 12.731 1.950 1.947 1.953 1.947 1.996 8,888,688 1.9576 -0.16%
2014-12-02 0 12.70 12.66 12.72 12.48 13.30 1,634,800 20,720,564 12.675 1.953 1.947 1.956 1.919 2.045 10,631,568 1.9490 -4.51%
2014-12-01 0 14.30 14.26 14.30 14.14 14.42 1,619,605 23,140,211 14.288 2.045 2.039 2.045 2.022 2.062 11,324,687 2.0433 0.14%
2014-11-28 0 14.28 14.28 14.30 14.20 14.48 1,298,000 18,624,764 14.349 2.042 2.042 2.045 2.031 2.071 9,075,944 2.0521 -0.28%
2014-11-27 0 14.32 14.30 14.34 14.02 14.36 1,397,200 19,941,032 14.272 2.048 2.045 2.051 2.005 2.054 9,769,575 2.0411 0.42%
2014-11-26 0 14.26 14.22 14.26 14.16 14.48 1,012,200 14,454,199 14.280 2.039 2.034 2.039 2.025 2.071 7,077,558 2.0423 -0.56%
2014-11-25 0 14.34 14.32 14.36 14.22 14.50 1,797,400 25,873,220 14.395 2.051 2.048 2.054 2.034 2.074 12,567,875 2.0587 0.00%
2014-11-24 0 14.34 14.30 14.32 14.22 14.44 2,483,941 35,447,225 14.271 2.051 2.045 2.048 2.034 2.065 17,368,343 2.0409 0.99%
2014-11-21 0 14.20 14.20 14.22 13.84 14.32 2,700,400 38,340,697 14.198 2.031 2.031 2.034 1.979 2.048 18,881,879 2.0306 2.01%
2014-11-20 0 13.92 13.88 13.92 13.70 14.06 1,474,789 20,496,628 13.898 1.991 1.985 1.991 1.959 2.011 10,312,097 1.9876 -0.14%
2014-11-19 0 13.94 13.90 13.94 13.66 14.00 1,688,400 23,449,728 13.889 1.994 1.988 1.994 1.954 2.002 11,805,719 1.9863 0.29%
2014-11-18 0 13.90 13.88 13.90 13.72 14.06 1,490,900 20,727,108 13.902 1.988 1.985 1.988 1.962 2.011 10,424,749 1.9883 -0.43%
2014-11-17 0 13.96 13.96 14.00 13.92 14.20 2,149,600 30,193,852 14.046 1.996 1.996 2.002 1.991 2.031 15,030,546 2.0088 -0.29%
2014-11-14 0 14.00 13.98 14.00 13.88 14.48 6,098,200 86,167,352 14.130 2.002 1.999 2.002 1.985 2.071 42,640,155 2.0208 -1.96%
2014-11-13 0 14.28 14.26 14.30 13.06 14.84 10,615,600 146,993,501 13.847 2.042 2.039 2.045 1.868 2.122 74,226,956 1.9803 11.04%
2014-11-12 0 12.86 12.86 12.88 11.90 13.36 5,945,600 75,551,104 12.707 1.839 1.839 1.842 1.702 1.911 41,573,137 1.8173 8.07%
2014-11-11 0 11.90 11.88 11.92 11.72 11.96 2,709,200 32,137,320 11.862 1.702 1.699 1.705 1.676 1.710 18,943,411 1.6965 1.19%
2014-11-10 0 11.76 11.74 11.78 11.56 11.86 3,067,600 35,931,408 11.713 1.682 1.679 1.685 1.653 1.696 21,449,434 1.6752 0.86%
2014-11-07 0 11.66 11.62 11.64 11.50 11.72 3,119,800 36,161,517 11.591 1.668 1.662 1.665 1.645 1.676 21,814,430 1.6577 1.22%
2014-11-06 0 11.52 11.50 11.54 11.40 11.66 1,844,642 21,235,685 11.512 1.648 1.645 1.650 1.630 1.668 12,898,203 1.6464 -1.20%
2014-11-05 0 11.66 11.64 11.66 11.64 12.20 1,312,425 15,398,156 11.733 1.668 1.665 1.668 1.665 1.745 9,176,807 1.6779 -0.51%
2014-11-04 0 11.72 11.68 11.72 11.58 11.82 1,805,600 21,134,900 11.705 1.676 1.670 1.676 1.656 1.690 12,625,211 1.6740 1.74%
2014-11-03 0 11.52 11.52 11.56 11.48 11.64 4,071,109 47,077,114 11.564 1.648 1.648 1.653 1.642 1.665 28,466,222 1.6538 -0.69%
2014-10-31 0 11.60 11.58 11.60 11.50 11.70 1,289,200 14,899,712 11.557 1.659 1.656 1.659 1.645 1.673 9,014,412 1.6529 0.00%
2014-10-30 0 11.60 11.58 11.60 11.52 11.76 1,380,400 16,019,112 11.605 1.659 1.656 1.659 1.648 1.682 9,652,105 1.6596 -0.51%
2014-10-29 0 11.66 11.64 11.70 11.64 11.86 1,048,000 12,289,560 11.727 1.668 1.665 1.673 1.665 1.696 7,327,881 1.6771 -0.34%
2014-10-28 0 11.70 11.70 11.72 11.64 11.88 1,714,800 20,071,216 11.705 1.673 1.673 1.676 1.665 1.699 11,990,315 1.6740 -0.68%
2014-10-27 0 11.78 11.78 11.80 11.72 11.96 1,348,400 15,959,784 11.836 1.685 1.685 1.688 1.676 1.710 9,428,353 1.6927 -1.17%
2014-10-24 0 11.92 11.90 11.92 11.84 11.94 948,800 11,292,252 11.902 1.705 1.702 1.705 1.693 1.708 6,634,249 1.7021 0.00%
2014-10-23 0 11.92 11.92 11.94 11.92 12.26 747,200 8,955,264 11.985 1.705 1.705 1.708 1.705 1.753 5,224,611 1.7141 -1.97%
2014-10-22 0 12.16 12.14 12.16 12.06 12.20 2,178,800 26,449,623 12.140 1.739 1.736 1.739 1.725 1.745 15,234,720 1.7361 -0.33%
2014-10-21 0 12.20 12.10 12.20 11.92 12.70 2,042,200 25,169,169 12.325 1.745 1.730 1.745 1.705 1.816 14,279,578 1.7626 1.84%
2014-10-20 0 11.98 11.98 12.00 11.62 12.00 1,757,600 20,825,612 11.849 1.713 1.713 1.716 1.662 1.716 12,289,583 1.6946 3.28%
2014-10-17 0 11.60 11.60 11.62 11.54 11.66 337,600 3,918,896 11.608 1.659 1.659 1.662 1.650 1.668 2,360,584 1.6601 0.69%
2014-10-16 0 11.52 11.50 11.52 11.46 11.58 1,349,800 15,526,100 11.503 1.648 1.645 1.648 1.639 1.656 9,438,143 1.6450 0.00%
2014-10-15 0 11.52 11.48 11.52 11.24 11.58 1,913,282 21,897,002 11.445 1.648 1.642 1.648 1.607 1.656 13,378,151 1.6368 -0.69%
2014-10-14 0 11.60 11.60 11.64 11.28 11.64 1,153,200 13,297,844 11.531 1.659 1.659 1.665 1.613 1.665 8,063,466 1.6491 1.75%
2014-10-13 0 11.40 11.40 11.46 11.12 11.50 1,465,600 16,599,104 11.326 1.630 1.630 1.639 1.590 1.645 10,247,845 1.6198 -0.52%
2014-10-10 0 11.46 11.42 11.46 11.10 11.50 1,346,400 15,224,512 11.308 1.639 1.633 1.639 1.587 1.645 9,414,369 1.6172 -0.17%
2014-10-09 0 11.48 11.48 11.50 11.32 11.54 2,647,400 30,384,838 11.477 1.642 1.642 1.645 1.619 1.650 18,511,289 1.6414 1.77%
2014-10-08 0 11.28 11.26 11.30 11.14 11.56 3,221,200 36,394,932 11.299 1.613 1.610 1.616 1.593 1.653 22,523,444 1.6159 -1.91%
2014-10-07 0 11.50 11.50 11.56 11.38 11.66 2,639,228 30,444,908 11.536 1.645 1.645 1.653 1.628 1.668 18,454,149 1.6498 -1.20%
2014-10-06 0 11.64 11.62 11.64 11.28 11.78 1,356,000 15,642,444 11.536 1.665 1.662 1.665 1.613 1.685 9,481,494 1.6498 4.49%
2014-10-03 0 11.14 11.14 11.18 10.68 11.48 3,582,800 40,133,661 11.202 1.593 1.593 1.599 1.527 1.642 25,051,842 1.6020 -2.45%
2014-09-30 0 11.42 11.42 11.44 11.36 11.48 696,400 7,966,312 11.439 1.633 1.633 1.636 1.625 1.642 4,869,405 1.6360 -0.35%
2014-09-29 0 11.46 11.44 11.46 11.32 11.66 4,173,200 48,379,857 11.593 1.639 1.636 1.639 1.619 1.668 29,180,068 1.6580 -2.05%
2014-09-26 0 11.70 11.68 11.70 11.60 11.80 1,944,000 22,864,808 11.762 1.673 1.670 1.673 1.659 1.688 13,592,939 1.6821 -1.52%
2014-09-25 0 11.88 11.88 11.90 11.84 12.20 2,466,000 29,483,704 11.956 1.699 1.699 1.702 1.693 1.745 17,242,895 1.7099 -1.49%
2014-09-24 0 12.06 12.06 12.10 11.90 12.40 2,632,400 32,128,156 12.205 1.725 1.725 1.730 1.702 1.773 18,406,406 1.7455 -2.58%
2014-09-23 0 12.38 12.34 12.40 12.34 12.46 502,800 6,238,228 12.407 1.771 1.765 1.773 1.765 1.782 3,515,705 1.7744 -0.16%
2014-09-22 0 12.40 12.40 12.42 12.40 12.50 980,200 12,197,956 12.444 1.773 1.773 1.776 1.773 1.788 6,853,806 1.7797 -0.48%
2014-09-19 0 12.46 12.46 12.48 12.40 12.60 750,800 9,353,976 12.459 1.782 1.782 1.785 1.773 1.802 5,249,783 1.7818 0.48%
2014-09-18 0 12.40 12.36 12.40 12.32 12.50 398,400 4,926,408 12.365 1.773 1.768 1.773 1.762 1.788 2,785,713 1.7685 0.32%
2014-09-17 0 12.36 12.34 12.36 12.22 12.56 716,800 8,893,700 12.408 1.768 1.765 1.768 1.748 1.796 5,012,047 1.7745 -1.12%
2014-09-16 0 12.50 12.50 12.52 12.48 12.68 762,400 9,530,316 12.500 1.788 1.788 1.791 1.785 1.813 5,330,893 1.7878 0.00%
2014-09-15 0 12.50 12.50 12.52 12.40 12.52 891,600 11,126,968 12.480 1.788 1.788 1.791 1.773 1.791 6,234,292 1.7848 0.16%
2014-09-12 0 12.48 12.46 12.50 12.44 12.68 1,035,600 12,963,456 12.518 1.785 1.782 1.788 1.779 1.813 7,241,177 1.7902 -0.16%
2014-09-11 0 12.50 12.50 12.52 12.46 12.58 216,800 2,713,016 12.514 1.788 1.788 1.791 1.782 1.799 1,515,920 1.7897 -0.48%
2014-09-10 0 12.56 12.50 12.60 12.40 12.76 1,472,023 18,442,421 12.529 1.796 1.788 1.802 1.773 1.825 10,292,757 1.7918 -0.95%
2014-09-08 0 12.68 12.68 12.70 12.64 12.84 382,000 4,852,368 12.703 1.813 1.813 1.816 1.808 1.836 2,671,040 1.8167 0.00%
2014-09-05 0 12.68 12.64 12.76 12.50 12.78 1,824,800 23,105,280 12.662 1.813 1.808 1.825 1.788 1.828 12,759,462 1.8108 -0.78%
2014-09-04 0 12.78 12.76 12.80 12.60 12.84 1,093,200 13,892,628 12.708 1.828 1.825 1.831 1.802 1.836 7,643,931 1.8175 1.11%
2014-09-03 0 12.64 12.64 12.66 12.60 12.76 781,600 9,909,576 12.679 1.808 1.808 1.811 1.802 1.825 5,465,145 1.8132 -0.32%
2014-09-02 0 12.68 12.68 12.70 12.64 12.74 631,200 8,006,024 12.684 1.813 1.813 1.816 1.808 1.822 4,413,510 1.8140 -0.47%
2014-09-01 0 12.74 12.74 12.76 12.40 12.76 785,600 9,927,520 12.637 1.822 1.822 1.825 1.773 1.825 5,493,114 1.8073 2.41%
2014-08-29 0 12.44 12.42 12.50 12.40 12.50 604,800 7,516,010 12.427 1.779 1.776 1.788 1.773 1.788 4,228,914 1.7773 0.16%
2014-08-28 0 12.42 12.40 12.42 12.32 12.48 440,000 5,444,804 12.375 1.776 1.773 1.776 1.762 1.785 3,076,591 1.7698 0.81%
2014-08-27 0 12.32 12.32 12.36 12.24 12.44 771,400 9,546,764 12.376 1.762 1.762 1.768 1.751 1.779 5,393,824 1.7699 -1.12%
2014-08-26 0 12.46 12.40 12.46 12.40 12.48 540,800 6,719,668 12.425 1.782 1.773 1.782 1.773 1.785 3,781,410 1.7770 0.48%
2014-08-25 0 12.40 12.40 12.44 12.38 12.46 642,800 7,983,004 12.419 1.773 1.773 1.779 1.771 1.782 4,494,620 1.7761 -0.48%
2014-08-22 0 12.46 12.46 12.50 12.10 12.50 1,242,400 15,366,184 12.368 1.782 1.782 1.788 1.730 1.788 8,687,175 1.7688 2.81%
2014-08-21 0 12.12 12.10 12.12 11.90 12.12 557,600 6,716,640 12.046 1.733 1.730 1.733 1.702 1.733 3,898,880 1.7227 1.00%
2014-08-20 0 12.00 11.98 12.00 11.76 12.00 2,134,600 25,456,928 11.926 1.716 1.713 1.716 1.682 1.716 14,925,662 1.7056 0.84%
2014-08-19 0 11.90 11.88 11.90 11.80 11.94 2,647,600 31,457,178 11.881 1.702 1.699 1.702 1.688 1.708 18,512,688 1.6992 0.51%
2014-08-18 0 11.84 11.84 11.86 11.78 11.94 1,194,000 14,122,728 11.828 1.693 1.693 1.696 1.685 1.708 8,348,750 1.6916 -0.17%
2014-08-15 0 11.86 11.84 11.86 11.80 11.92 1,718,400 20,359,570 11.848 1.696 1.693 1.696 1.688 1.705 12,015,487 1.6944 0.17%
2014-08-14 0 11.84 11.84 11.86 11.72 11.86 628,089 7,429,281 11.828 1.693 1.693 1.696 1.676 1.696 4,391,757 1.6916 0.17%
2014-08-13 0 11.82 11.82 11.86 11.68 11.84 565,600 6,659,364 11.774 1.690 1.690 1.696 1.670 1.693 3,954,818 1.6839 1.03%
2014-08-12 0 11.70 11.70 11.72 11.70 11.80 732,000 8,575,284 11.715 1.673 1.673 1.676 1.673 1.688 5,118,329 1.6754 0.00%
2014-08-11 0 11.70 11.70 11.72 11.70 11.82 362,800 4,258,676 11.738 1.673 1.673 1.676 1.673 1.690 2,536,789 1.6788 -0.17%
2014-08-08 0 11.72 11.68 11.74 11.68 11.82 700,800 8,215,128 11.723 1.676 1.670 1.679 1.670 1.690 4,900,171 1.6765 -0.51%
2014-08-07 0 11.78 11.74 11.78 11.60 11.84 1,556,800 18,180,460 11.678 1.685 1.679 1.685 1.659 1.693 10,885,539 1.6701 1.73%
2014-08-06 0 11.58 11.58 11.60 11.48 11.72 320,999 3,717,568 11.581 1.656 1.656 1.659 1.642 1.676 2,244,506 1.6563 -0.17%
2014-08-05 0 11.60 11.62 11.66 11.50 11.82 364,968 4,239,240 11.615 1.659 1.662 1.668 1.645 1.690 2,551,948 1.6612 -0.51%
2014-08-04 0 11.66 11.64 11.70 11.48 11.74 452,800 5,258,672 11.614 1.668 1.665 1.673 1.642 1.679 3,166,092 1.6609 0.34%
2014-08-01 0 11.62 11.60 11.64 11.38 11.80 1,022,400 11,836,576 11.577 1.662 1.659 1.665 1.628 1.688 7,148,879 1.6557 0.87%
2014-07-31 0 11.52 11.50 11.58 11.50 11.80 1,016,464 11,820,908 11.629 1.648 1.645 1.656 1.645 1.688 7,107,373 1.6632 -1.37%
2014-07-30 0 11.68 11.68 11.70 11.62 12.00 1,492,400 17,585,976 11.784 1.670 1.670 1.673 1.662 1.716 10,435,238 1.6852 -0.85%
2014-07-29 0 11.78 11.74 11.80 11.16 11.86 1,905,700 22,122,190 11.608 1.685 1.679 1.688 1.596 1.696 13,325,136 1.6602 5.56%
2014-07-28 0 11.16 11.16 11.22 10.80 11.40 2,980,100 33,163,287 11.128 1.596 1.596 1.605 1.545 1.630 20,837,612 1.5915 -1.06%
2014-07-25 0 11.28 11.24 11.28 11.20 11.72 2,394,800 27,052,137 11.296 1.613 1.607 1.613 1.602 1.676 16,745,046 1.6155 -3.75%
2014-07-24 0 11.72 11.72 11.80 11.42 11.88 2,691,001 31,327,999 11.642 1.676 1.676 1.688 1.633 1.699 18,816,159 1.6650 -1.18%
2014-07-23 0 11.86 11.82 11.88 11.78 12.14 3,767,600 44,940,380 11.928 1.696 1.690 1.699 1.685 1.736 26,344,011 1.7059 -1.50%
2014-07-22 0 12.04 12.00 12.02 12.02 12.44 1,578,500 19,167,462 12.143 1.722 1.716 1.719 1.719 1.779 11,037,271 1.7366 -1.95%
2014-07-21 0 12.28 12.28 12.32 12.24 12.54 2,020,800 24,919,044 12.331 1.756 1.756 1.762 1.751 1.793 14,129,944 1.7636 -1.29%
2014-07-18 0 12.44 12.44 12.52 12.40 12.68 883,200 11,098,690 12.566 1.779 1.779 1.791 1.773 1.813 6,175,557 1.7972 -1.43%
2014-07-17 0 12.62 12.60 12.64 12.38 12.70 1,187,708 14,924,603 12.566 1.805 1.802 1.808 1.771 1.816 8,304,754 1.7971 1.12%
2014-07-16 0 12.48 12.40 12.50 12.34 12.54 800,857 9,944,162 12.417 1.785 1.773 1.788 1.765 1.793 5,599,794 1.7758 -0.16%
2014-07-15 0 12.50 12.50 12.54 12.30 12.70 1,212,691 15,191,273 12.527 1.788 1.788 1.793 1.759 1.816 8,479,442 1.7915 0.97%
2014-07-14 0 12.38 12.32 12.38 12.22 12.44 627,393 7,733,350 12.326 1.771 1.762 1.771 1.748 1.779 4,386,890 1.7628 -0.16%
2014-07-11 0 12.40 12.40 12.46 12.24 12.50 394,624 4,889,296 12.390 1.773 1.773 1.782 1.751 1.788 2,759,311 1.7719 -1.12%
2014-07-10 0 12.54 12.52 12.56 12.44 12.60 333,200 4,175,554 12.532 1.793 1.791 1.796 1.779 1.802 2,329,819 1.7922 -0.32%
2014-07-09 0 12.58 12.56 12.60 12.52 12.78 835,108 10,542,290 12.624 1.799 1.796 1.802 1.791 1.828 5,839,286 1.8054 -1.26%
2014-07-08 0 12.74 12.70 12.80 12.48 12.90 1,069,200 13,636,253 12.754 1.822 1.816 1.831 1.785 1.845 7,476,116 1.8240 1.19%
2014-07-07 0 12.84 12.82 12.92 12.78 13.06 1,288,400 16,608,349 12.891 1.801 1.798 1.812 1.792 1.831 9,187,707 1.8077 -0.77%
2014-07-04 0 12.94 12.94 12.98 12.70 13.20 1,687,860 21,905,949 12.979 1.815 1.815 1.820 1.781 1.851 12,036,295 1.8200 0.31%
2014-07-03 0 12.90 12.88 12.90 12.70 13.08 1,038,800 13,436,656 12.935 1.809 1.806 1.809 1.781 1.834 7,407,785 1.8139 1.57%
2014-07-02 0 12.70 12.68 12.72 12.38 12.76 1,823,800 23,038,060 12.632 1.781 1.778 1.784 1.736 1.789 13,005,696 1.7714 2.58%
2014-06-30 0 12.38 12.32 12.38 12.14 12.38 604,400 7,436,488 12.304 1.736 1.728 1.736 1.702 1.736 4,310,036 1.7254 2.65%
2014-06-27 0 12.06 12.04 12.10 11.88 12.40 1,304,400 15,805,597 12.117 1.691 1.688 1.697 1.666 1.739 9,301,804 1.6992 -2.11%
2014-06-26 0 12.32 12.30 12.38 12.12 12.48 761,600 9,381,692 12.318 1.728 1.725 1.736 1.700 1.750 5,431,044 1.7274 0.16%
2014-06-25 0 12.30 12.30 12.32 12.18 12.44 590,665 7,283,659 12.331 1.725 1.725 1.728 1.708 1.744 4,212,090 1.7292 -0.97%
2014-06-24 0 12.42 12.40 12.42 12.12 12.48 803,100 9,944,208 12.382 1.742 1.739 1.742 1.700 1.750 5,726,985 1.7364 0.81%
2014-06-23 0 12.32 12.30 12.32 12.22 12.50 1,244,400 15,451,999 12.417 1.728 1.725 1.728 1.714 1.753 8,873,938 1.7413 0.16%
2014-06-20 0 12.30 12.30 12.34 12.24 12.44 1,956,400 24,167,870 12.353 1.725 1.725 1.730 1.716 1.744 13,951,280 1.7323 -0.49%
2014-06-19 0 12.36 12.30 12.38 12.28 13.00 888,887 11,145,431 12.539 1.733 1.725 1.736 1.722 1.823 6,338,740 1.7583 -3.29%
2014-06-18 0 12.78 12.68 12.78 12.60 12.82 494,000 6,300,912 12.755 1.792 1.778 1.792 1.767 1.798 3,522,762 1.7886 0.79%
2014-06-17 0 12.68 12.66 12.70 12.56 12.70 581,600 7,353,180 12.643 1.778 1.775 1.781 1.761 1.781 4,147,447 1.7729 0.48%
2014-06-16 0 12.62 12.62 12.64 12.62 12.82 249,200 3,164,764 12.700 1.770 1.770 1.773 1.770 1.798 1,777,070 1.7809 -1.56%
2014-06-13 0 12.82 12.78 12.82 12.64 12.88 883,600 11,310,952 12.801 1.798 1.792 1.798 1.773 1.806 6,301,038 1.7951 0.31%
2014-06-12 0 12.78 12.78 12.80 12.72 12.98 650,000 8,318,032 12.797 1.792 1.792 1.795 1.784 1.820 4,635,214 1.7945 -0.16%
2014-06-11 0 12.80 12.80 12.82 12.70 12.94 777,200 9,951,200 12.804 1.795 1.795 1.798 1.781 1.815 5,542,289 1.7955 0.31%
2014-06-10 0 12.76 12.76 12.80 12.74 12.96 526,000 6,744,636 12.823 1.789 1.789 1.795 1.787 1.817 3,750,958 1.7981 -0.78%
2014-06-09 0 12.86 12.84 12.88 12.80 13.00 697,200 8,981,940 12.883 1.803 1.801 1.806 1.795 1.823 4,971,801 1.8066 0.00%
2014-06-06 0 12.86 12.84 12.90 12.62 13.20 2,370,212 30,665,167 12.938 1.803 1.801 1.809 1.770 1.851 16,902,214 1.8143 2.06%
2014-06-05 0 12.60 12.58 12.60 12.30 12.66 1,950,400 24,385,586 12.503 1.767 1.764 1.767 1.725 1.775 13,908,493 1.7533 0.80%
2014-06-04 0 12.50 12.48 12.52 12.42 12.82 2,289,400 28,865,288 12.608 1.753 1.750 1.756 1.742 1.798 16,325,936 1.7681 -1.26%
2014-06-03 0 12.66 12.68 12.70 12.64 12.96 5,928,400 75,766,765 12.780 1.775 1.778 1.781 1.773 1.817 42,276,001 1.7922 0.48%
2014-05-30 0 12.60 12.60 12.62 12.50 12.80 37,633,800 474,317,448 12.603 1.767 1.767 1.770 1.753 1.795 268,370,313 1.7674 -9.35%
2014-05-29 0 13.90 13.90 13.94 13.36 13.92 2,933,119 40,039,202 13.651 1.949 1.949 1.955 1.873 1.952 20,916,359 1.9143 4.20%
2014-05-28 0 13.34 13.34 13.36 13.08 13.58 1,403,200 18,679,892 13.312 1.871 1.871 1.873 1.834 1.904 10,006,357 1.8668 1.99%
2014-05-27 0 13.08 13.02 13.08 12.98 13.20 848,400 11,082,304 13.063 1.834 1.826 1.834 1.820 1.851 6,050,023 1.8318 0.31%
2014-05-26 0 13.04 13.00 13.06 12.96 13.16 1,038,800 13,552,080 13.046 1.829 1.823 1.831 1.817 1.845 7,407,785 1.8294 2.35%
2014-05-23 0 12.74 12.70 12.76 12.44 12.96 1,626,561 20,657,286 12.700 1.787 1.781 1.789 1.744 1.817 11,599,166 1.7809 -1.70%
2014-05-22 0 12.96 12.96 12.98 11.94 12.98 2,554,800 32,145,224 12.582 1.817 1.817 1.820 1.674 1.820 18,218,529 1.7644 9.09%
2014-05-21 0 11.88 11.90 11.96 11.82 12.30 1,178,400 14,120,487 11.983 1.666 1.669 1.677 1.658 1.725 8,403,286 1.6804 -2.62%
2014-05-20 0 12.20 12.18 12.22 12.00 12.60 2,774,000 33,965,502 12.244 1.711 1.708 1.714 1.683 1.767 19,781,666 1.7170 1.67%
2014-05-19 0 12.00 12.00 12.02 11.56 12.04 1,823,200 21,487,285 11.785 1.683 1.683 1.686 1.621 1.688 13,001,418 1.6527 4.17%
2014-05-16 0 11.52 11.50 11.52 11.30 11.60 1,045,000 11,985,691 11.470 1.615 1.613 1.615 1.585 1.627 7,451,997 1.6084 -0.35%
2014-05-15 0 11.56 11.44 11.48 11.38 11.78 2,104,924 24,344,183 11.565 1.621 1.604 1.610 1.596 1.652 15,010,419 1.6218 -1.03%
2014-05-14 0 11.68 11.66 11.68 11.52 11.88 683,396 7,993,760 11.697 1.638 1.635 1.638 1.615 1.666 4,873,364 1.6403 -0.85%
2014-05-13 0 11.78 11.76 11.78 11.64 12.00 867,200 10,240,816 11.809 1.652 1.649 1.652 1.632 1.683 6,184,088 1.6560 1.55%
2014-05-12 0 11.60 11.58 11.64 11.08 12.10 2,050,000 23,592,696 11.509 1.627 1.624 1.632 1.554 1.697 14,618,751 1.6139 -3.17%
2014-05-09 0 11.98 11.98 12.00 11.86 12.20 1,393,600 16,740,324 12.012 1.680 1.680 1.683 1.663 1.711 9,937,898 1.6845 1.01%
2014-05-08 0 11.86 11.84 11.90 11.82 12.64 2,131,800 25,739,986 12.074 1.663 1.660 1.669 1.658 1.773 15,202,075 1.6932 -6.17%
2014-05-07 0 12.64 12.60 12.64 12.50 12.98 399,000 5,041,264 12.635 1.773 1.767 1.773 1.753 1.820 2,845,308 1.7718 -2.47%
2014-05-05 0 12.96 12.90 12.98 12.84 13.20 325,600 4,231,216 12.995 1.817 1.809 1.820 1.801 1.851 2,321,885 1.8223 0.62%
2014-05-02 0 12.88 12.94 12.96 12.78 13.12 468,600 6,080,652 12.976 1.806 1.815 1.817 1.792 1.840 3,341,632 1.8197 1.42%
2014-04-30 0 12.70 12.64 12.70 12.62 13.12 835,200 10,653,376 12.755 1.781 1.773 1.781 1.770 1.840 5,955,893 1.7887 -0.16%
2014-04-29 0 12.72 12.70 12.72 12.38 12.80 732,109 9,157,406 12.508 1.784 1.781 1.784 1.736 1.795 5,220,741 1.7540 2.91%
2014-04-28 0 12.36 12.36 12.42 12.32 12.70 668,800 8,366,308 12.509 1.733 1.733 1.742 1.728 1.781 4,769,278 1.7542 -2.68%
2014-04-25 0 12.70 12.68 12.70 12.62 12.98 301,600 3,857,728 12.791 1.781 1.778 1.781 1.770 1.820 2,150,739 1.7937 -2.31%
2014-04-24 0 13.00 12.96 13.00 12.88 13.00 294,400 3,822,622 12.984 1.823 1.817 1.823 1.806 1.823 2,099,395 1.8208 0.31%
2014-04-23 0 12.96 12.94 12.96 12.86 13.04 282,000 3,659,369 12.976 1.817 1.815 1.817 1.803 1.829 2,010,970 1.8197 0.15%
2014-04-22 0 12.94 12.88 12.90 12.80 13.30 632,400 8,196,740 12.961 1.815 1.806 1.809 1.795 1.865 4,509,706 1.8176 -1.82%
2014-04-17 0 13.18 13.18 13.20 12.66 13.36 2,069,600 27,133,064 13.110 1.848 1.848 1.851 1.775 1.873 14,758,520 1.8385 6.98%
2014-04-16 0 12.32 12.30 12.32 12.08 13.04 659,600 8,154,104 12.362 1.728 1.725 1.728 1.694 1.829 4,703,672 1.7336 -1.44%
2014-04-15 0 12.50 12.50 12.54 12.42 12.70 403,200 5,060,632 12.551 1.753 1.753 1.758 1.742 1.781 2,875,259 1.7601 -1.57%
2014-04-14 0 12.70 12.68 12.70 12.50 12.84 1,245,600 15,756,175 12.649 1.781 1.778 1.781 1.753 1.801 8,882,496 1.7738 2.09%
2014-04-11 0 12.44 12.42 12.48 12.36 13.14 1,870,800 23,509,794 12.567 1.744 1.742 1.750 1.733 1.843 13,340,858 1.7622 -5.33%
2014-04-10 0 13.14 13.10 13.16 12.98 13.34 452,800 5,962,860 13.169 1.843 1.837 1.845 1.820 1.871 3,228,961 1.8467 -1.65%
2014-04-09 0 13.36 13.24 13.38 13.20 13.38 578,800 7,690,772 13.287 1.873 1.857 1.876 1.851 1.876 4,127,479 1.8633 1.06%
2014-04-08 0 13.22 13.22 13.30 13.16 13.32 610,934 8,073,396 13.215 1.854 1.854 1.865 1.845 1.868 4,356,630 1.8531 -0.15%
2014-04-07 0 13.24 13.22 13.30 13.12 13.30 912,800 12,052,048 13.203 1.857 1.854 1.865 1.840 1.865 6,509,266 1.8515 0.30%
2014-04-04 0 13.20 13.16 13.22 12.96 13.40 620,800 8,188,240 13.190 1.851 1.845 1.854 1.817 1.879 4,426,986 1.8496 -1.05%
2014-04-03 0 13.34 13.32 13.34 13.24 13.38 257,256 3,424,688 13.312 1.871 1.868 1.871 1.857 1.876 1,834,518 1.8668 0.45%
2014-04-02 0 13.28 13.28 13.30 13.06 13.32 816,000 10,757,670 13.183 1.862 1.862 1.865 1.831 1.868 5,818,976 1.8487 0.61%
2014-04-01 0 13.20 13.18 13.26 13.00 13.34 1,551,600 20,390,864 13.142 1.851 1.848 1.859 1.823 1.871 11,064,612 1.8429 0.76%
2014-03-31 0 13.10 13.06 13.08 12.40 13.20 3,255,200 41,846,694 12.855 1.837 1.831 1.834 1.739 1.851 23,213,150 1.8027 5.65%
2014-03-28 0 12.40 12.36 12.40 12.16 12.46 2,165,000 26,758,711 12.360 1.739 1.733 1.739 1.705 1.747 15,438,827 1.7332 -0.16%
2014-03-27 0 12.42 12.42 12.46 12.30 12.54 2,500,400 31,001,898 12.399 1.742 1.742 1.747 1.725 1.758 17,830,597 1.7387 0.81%
2014-03-26 0 12.32 12.30 12.32 12.02 12.52 1,828,072 22,494,260 12.305 1.728 1.725 1.728 1.686 1.756 13,036,160 1.7255 -0.48%
2014-03-25 0 12.38 12.36 12.40 11.96 12.90 1,935,700 24,164,470 12.484 1.736 1.733 1.739 1.677 1.809 13,803,666 1.7506 -4.03%
2014-03-24 0 12.90 12.88 12.92 12.74 13.08 693,600 8,936,453 12.884 1.809 1.806 1.812 1.787 1.834 4,946,130 1.8068 -0.62%
2014-03-21 0 12.98 12.96 13.08 12.86 13.10 1,699,600 22,062,100 12.981 1.820 1.817 1.834 1.803 1.837 12,120,014 1.8203 0.31%
2014-03-20 0 12.94 12.94 13.00 12.78 13.10 1,474,400 19,124,224 12.971 1.815 1.815 1.823 1.792 1.837 10,514,091 1.8189 0.31%
2014-03-19 0 12.90 12.90 12.92 12.54 13.00 1,169,200 14,946,304 12.783 1.809 1.809 1.812 1.758 1.823 8,337,680 1.7926 1.90%
2014-03-18 0 12.66 12.62 12.64 12.34 12.90 1,321,000 16,654,668 12.608 1.775 1.770 1.773 1.730 1.809 9,420,180 1.7680 2.93%
2014-03-17 0 12.30 12.26 12.34 11.70 12.70 1,569,600 19,316,380 12.307 1.725 1.719 1.730 1.641 1.781 11,192,971 1.7258 -0.49%
2014-03-14 0 12.36 12.36 12.40 12.04 12.50 1,200,400 14,921,048 12.430 1.733 1.733 1.739 1.688 1.753 8,560,170 1.7431 -1.59%
2014-03-13 0 12.56 12.56 12.58 12.48 12.86 1,128,800 14,250,608 12.625 1.761 1.761 1.764 1.750 1.803 8,049,583 1.7704 -2.79%
2014-03-12 0 12.92 12.92 12.94 12.78 13.06 399,778 5,172,137 12.938 1.812 1.812 1.815 1.792 1.831 2,850,856 1.8142 -0.77%
2014-03-11 0 13.02 13.00 13.04 12.96 13.14 883,400 11,526,764 13.048 1.826 1.823 1.829 1.817 1.843 6,299,612 1.8298 0.00%
2014-03-10 0 13.02 13.00 13.04 12.90 13.22 426,000 5,537,960 13.000 1.826 1.823 1.829 1.809 1.854 3,037,848 1.8230 0.62%
2014-03-07 0 12.94 12.94 13.00 12.90 13.26 3,193,025 41,722,089 13.067 1.815 1.815 1.823 1.809 1.859 22,769,774 1.8323 -2.12%
2014-03-06 0 13.22 13.22 13.24 13.02 13.24 1,363,611 17,996,136 13.197 1.854 1.854 1.857 1.826 1.857 9,724,044 1.8507 1.54%
2014-03-05 0 13.02 13.02 13.10 13.00 13.64 1,138,547 15,011,335 13.185 1.826 1.826 1.837 1.823 1.913 8,119,090 1.8489 -3.12%
2014-03-04 0 13.44 13.38 13.48 13.18 13.60 994,800 13,348,714 13.418 1.885 1.876 1.890 1.848 1.907 7,094,016 1.8817 1.97%
2014-03-03 0 13.18 13.14 13.22 13.14 13.76 1,459,800 19,488,437 13.350 1.848 1.843 1.854 1.843 1.930 10,409,977 1.8721 -2.37%
2014-02-28 0 13.50 13.48 13.52 13.36 13.70 810,000 10,927,796 13.491 1.893 1.890 1.896 1.873 1.921 5,776,189 1.8919 -1.03%
2014-02-27 0 13.64 13.62 13.66 13.60 13.80 903,600 12,353,416 13.671 1.913 1.910 1.916 1.907 1.935 6,443,660 1.9171 -0.15%
2014-02-26 0 13.66 13.62 13.68 13.54 13.72 1,066,200 14,534,488 13.632 1.916 1.910 1.918 1.899 1.924 7,603,177 1.9116 -0.44%
2014-02-25 0 13.72 13.68 13.72 13.70 13.84 477,600 6,559,984 13.735 1.924 1.918 1.924 1.921 1.941 3,405,812 1.9261 -0.87%
2014-02-24 0 13.84 13.78 13.84 13.60 13.92 1,252,989 17,256,155 13.772 1.941 1.932 1.941 1.907 1.952 8,935,187 1.9313 0.87%
2014-02-21 0 13.72 13.70 13.72 13.50 13.78 1,028,800 14,075,444 13.681 1.924 1.921 1.924 1.893 1.932 7,336,474 1.9186 -0.15%
2014-02-20 0 13.74 13.74 13.78 13.72 13.92 535,000 7,368,308 13.773 1.927 1.927 1.932 1.924 1.952 3,815,137 1.9313 -0.72%
2014-02-19 0 13.84 13.84 13.86 13.80 14.00 511,600 7,087,816 13.854 1.941 1.941 1.944 1.935 1.963 3,648,270 1.9428 -0.43%
2014-02-18 0 13.90 13.88 13.90 13.80 14.12 273,885 3,811,993 13.918 1.949 1.946 1.949 1.935 1.980 1,953,101 1.9518 0.00%
2014-02-17 0 13.90 13.84 13.86 13.84 14.18 339,200 4,730,324 13.946 1.949 1.941 1.944 1.941 1.988 2,418,868 1.9556 0.00%
2014-02-14 0 13.90 13.88 13.90 13.84 14.22 349,200 4,891,764 14.008 1.949 1.946 1.949 1.941 1.994 2,490,179 1.9644 -0.29%
2014-02-13 0 13.94 13.90 13.98 13.70 14.20 1,063,600 14,821,337 13.935 1.955 1.949 1.960 1.921 1.991 7,584,636 1.9541 -2.79%
2014-02-12 0 14.34 14.28 14.34 14.02 14.42 467,000 6,671,273 14.285 2.011 2.002 2.011 1.966 2.022 3,330,223 2.0033 3.02%
2014-02-11 0 13.92 13.92 13.98 13.90 14.40 277,396 3,904,636 14.076 1.952 1.952 1.960 1.949 2.019 1,978,138 1.9739 -2.52%
2014-02-10 0 14.28 14.26 14.32 14.24 14.44 740,800 10,635,320 14.357 2.002 2.000 2.008 1.997 2.025 5,282,717 2.0132 0.85%
2014-02-07 0 14.16 14.16 14.18 13.78 14.24 648,024 9,171,307 14.153 1.986 1.986 1.988 1.932 1.997 4,621,123 1.9846 2.61%
2014-02-06 0 13.80 13.76 13.80 13.50 13.80 470,800 6,438,064 13.675 1.935 1.930 1.935 1.893 1.935 3,357,321 1.9176 1.77%
2014-02-05 0 13.56 13.50 13.56 13.46 14.00 768,400 10,489,416 13.651 1.902 1.893 1.902 1.888 1.963 5,479,536 1.9143 -0.15%
2014-02-04 0 13.58 13.56 13.64 13.54 14.16 1,367,200 18,788,063 13.742 1.904 1.902 1.913 1.899 1.986 9,749,637 1.9271 -4.37%
2014-01-30 0 14.20 14.18 14.20 14.16 14.30 202,800 2,884,288 14.222 1.991 1.988 1.991 1.986 2.005 1,446,187 1.9944 -2.20%
2014-01-29 0 14.52 14.40 14.52 13.84 14.58 1,054,900 15,217,650 14.426 2.036 2.019 2.036 1.941 2.045 7,522,595 2.0229 3.42%
2014-01-28 0 14.04 14.04 14.08 13.70 14.08 846,800 11,714,166 13.833 1.969 1.969 1.974 1.921 1.974 6,038,614 1.9399 1.89%
2014-01-27 0 13.78 13.72 13.78 13.02 14.26 1,898,000 26,088,279 13.745 1.932 1.924 1.932 1.826 2.000 13,534,824 1.9275 -0.86%
2014-01-24 0 13.90 13.84 13.92 13.84 14.54 1,286,000 18,345,384 14.265 1.949 1.941 1.952 1.941 2.039 9,170,592 2.0005 -5.05%
2014-01-23 0 14.64 14.62 14.64 14.40 14.76 1,165,600 16,928,992 14.524 2.053 2.050 2.053 2.019 2.070 8,312,008 2.0367 0.55%
2014-01-22 0 14.56 14.54 14.58 14.44 14.80 2,186,900 31,838,346 14.559 2.042 2.039 2.045 2.025 2.075 15,594,998 2.0416 1.68%
2014-01-21 0 14.32 14.30 14.32 13.84 14.38 1,910,000 27,190,768 14.236 2.008 2.005 2.008 1.941 2.017 13,620,397 1.9963 3.62%
2014-01-20 0 13.82 13.82 13.94 13.64 14.62 3,266,361 46,295,036 14.173 1.938 1.938 1.955 1.913 2.050 23,292,740 1.9875 0.58%
2014-01-17 0 13.74 13.74 13.76 13.56 13.82 1,775,000 24,299,016 13.690 1.927 1.927 1.930 1.902 1.938 12,657,699 1.9197 0.44%
2014-01-16 0 13.68 13.66 13.68 13.40 13.78 1,499,200 20,474,256 13.657 1.918 1.916 1.918 1.879 1.932 10,690,942 1.9151 -0.15%
2014-01-15 0 13.70 13.68 13.70 13.54 13.74 1,643,900 22,433,524 13.647 1.921 1.918 1.921 1.899 1.927 11,722,812 1.9137 2.09%
2014-01-14 0 13.42 13.40 13.42 13.22 14.06 2,822,800 38,565,023 13.662 1.882 1.879 1.882 1.854 1.972 20,129,663 1.9158 -4.01%
2014-01-13 0 13.98 13.88 13.96 12.76 14.14 4,307,000 58,993,536 13.697 1.960 1.946 1.958 1.789 1.983 30,713,639 1.9208 9.39%
2014-01-10 0 12.78 12.78 12.82 12.74 12.84 1,219,400 15,604,284 12.797 1.792 1.792 1.798 1.787 1.801 8,695,661 1.7945 0.31%
2014-01-09 0 12.74 12.70 12.78 12.60 12.86 1,209,639 15,392,341 12.725 1.787 1.781 1.792 1.767 1.803 8,626,054 1.7844 0.47%
2014-01-08 0 12.68 12.68 12.70 12.64 12.86 482,800 6,133,256 12.704 1.778 1.778 1.781 1.773 1.803 3,442,894 1.7814 -0.47%
2014-01-07 0 12.74 12.74 12.78 12.26 12.84 1,018,049 12,909,427 12.681 1.787 1.787 1.792 1.719 1.801 7,259,807 1.7782 1.92%
2014-01-06 0 12.50 12.52 12.54 12.50 12.78 596,800 7,505,177 12.576 1.753 1.756 1.758 1.753 1.792 4,255,839 1.7635 -2.65%
2014-01-03 0 12.84 12.82 12.84 12.50 12.86 789,200 10,051,478 12.736 1.801 1.798 1.801 1.753 1.803 5,627,862 1.7860 1.58%
2014-01-02 0 12.64 12.64 12.66 12.20 12.72 1,690,400 21,194,756 12.538 1.773 1.773 1.775 1.711 1.784 12,054,408 1.7583 4.12%
2013-12-31 0 12.14 12.14 12.16 12.14 12.36 308,800 3,762,600 12.185 1.702 1.702 1.705 1.702 1.733 2,202,083 1.7087 -1.30%
2013-12-30 0 12.30 12.28 12.36 12.14 12.44 532,456 6,566,835 12.333 1.725 1.722 1.733 1.702 1.744 3,796,996 1.7295 1.32%
2013-12-27 0 12.14 12.14 12.22 12.12 12.68 1,007,410 12,477,502 12.386 1.702 1.702 1.714 1.700 1.778 7,183,939 1.7369 -2.10%
2013-12-24 0 12.40 12.40 12.46 12.24 12.48 317,467 3,933,465 12.390 1.739 1.739 1.747 1.716 1.750 2,263,888 1.7375 0.00%
2013-12-23 0 12.40 12.38 12.40 12.20 12.70 1,159,600 14,405,180 12.423 1.739 1.736 1.739 1.711 1.781 8,269,221 1.7420 -1.59%
2013-12-20 0 12.60 12.52 12.60 12.08 12.62 2,412,184 29,777,717 12.345 1.767 1.756 1.767 1.694 1.770 17,201,520 1.7311 3.62%
2013-12-19 0 12.16 12.16 12.20 12.12 13.20 1,916,500 23,895,512 12.468 1.705 1.705 1.711 1.700 1.851 13,666,749 1.7484 -3.18%
2013-12-18 0 12.56 12.54 12.56 12.30 12.62 1,441,874 17,988,512 12.476 1.761 1.758 1.761 1.725 1.770 10,282,145 1.7495 0.96%
2013-12-17 0 12.44 12.42 12.44 12.30 13.44 3,262,669 41,849,305 12.827 1.744 1.742 1.744 1.725 1.885 23,266,412 1.7987 -5.76%
2013-12-16 0 13.20 13.18 13.20 13.18 13.58 1,099,500 14,705,608 13.375 1.851 1.848 1.851 1.848 1.904 7,840,642 1.8756 -1.79%
2013-12-13 0 13.44 13.40 13.42 13.16 13.58 2,489,300 33,402,708 13.419 1.885 1.879 1.882 1.845 1.904 17,751,442 1.8817 -0.30%
2013-12-12 0 13.48 13.44 13.50 13.32 13.64 1,293,500 17,450,502 13.491 1.890 1.885 1.893 1.868 1.913 9,224,075 1.8918 -1.61%
2013-12-11 0 13.70 13.70 13.72 13.36 13.76 1,270,400 17,154,568 13.503 1.921 1.921 1.924 1.873 1.930 9,059,347 1.8936 -0.29%
2013-12-10 0 13.74 13.74 13.76 13.32 13.94 2,464,456 33,659,545 13.658 1.927 1.927 1.930 1.868 1.955 17,574,277 1.9153 0.73%
2013-12-09 0 13.64 13.64 13.66 13.28 13.66 1,607,400 21,643,834 13.465 1.913 1.913 1.916 1.862 1.916 11,462,527 1.8882 2.40%
2013-12-06 0 13.32 13.32 13.36 13.14 13.38 1,678,400 22,376,426 13.332 1.868 1.868 1.873 1.843 1.876 11,968,835 1.8696 0.15%
2013-12-05 0 13.30 13.28 13.30 12.94 13.32 2,353,200 30,942,676 13.149 1.865 1.862 1.865 1.815 1.868 16,780,900 1.8439 0.30%
2013-12-04 0 13.26 13.24 13.28 12.96 13.38 2,807,200 37,160,994 13.238 1.859 1.857 1.862 1.817 1.876 20,018,418 1.8563 1.07%
2013-12-03 0 13.12 13.10 13.14 12.60 13.16 2,014,400 26,005,146 12.910 1.840 1.837 1.843 1.767 1.845 14,364,884 1.8103 1.71%
2013-12-02 0 12.90 12.92 12.94 12.64 12.92 784,600 10,020,236 12.771 1.809 1.812 1.815 1.773 1.812 5,595,059 1.7909 1.10%
2013-11-29 0 12.76 12.76 12.78 12.60 12.78 1,000,000 12,676,216 12.676 1.789 1.789 1.792 1.767 1.792 7,131,098 1.7776 -1.09%
2013-11-28 0 12.90 12.84 12.92 12.64 12.94 676,400 8,672,104 12.821 1.809 1.801 1.812 1.773 1.815 4,823,475 1.7979 -0.31%
2013-11-27 0 12.94 12.92 12.94 12.38 13.10 1,944,600 24,774,623 12.740 1.815 1.812 1.815 1.736 1.837 13,867,133 1.7866 3.52%
2013-11-26 0 12.50 12.42 12.56 12.06 12.72 2,607,000 31,964,484 12.261 1.753 1.742 1.761 1.691 1.784 18,590,772 1.7194 -0.16%
2013-11-25 0 12.52 12.52 12.58 12.50 13.00 1,685,000 21,352,292 12.672 1.756 1.756 1.764 1.753 1.823 12,015,900 1.7770 -1.96%
2013-11-22 0 13.02 13.00 13.02 12.98 13.20 1,460,200 18,999,804 13.012 1.791 1.788 1.791 1.785 1.816 10,616,683 1.7896 0.00%
2013-11-21 0 13.02 13.00 13.04 12.80 13.28 1,512,600 19,672,648 13.006 1.791 1.788 1.793 1.760 1.827 10,997,667 1.7888 -0.91%
2013-11-20 0 13.14 13.12 13.14 12.60 13.18 2,514,800 32,862,524 13.068 1.807 1.805 1.807 1.733 1.813 18,284,367 1.7973 0.61%
2013-11-19 0 13.06 13.06 13.08 12.90 13.40 8,744,600 112,524,504 12.868 1.796 1.796 1.799 1.774 1.843 63,579,402 1.7698 -2.68%
2013-11-18 0 13.42 13.40 13.42 13.26 13.50 2,599,400 34,785,874 13.382 1.846 1.843 1.846 1.824 1.857 18,899,469 1.8406 1.05%
2013-11-15 0 13.28 13.26 13.30 13.20 13.50 3,157,000 41,921,472 13.279 1.827 1.824 1.829 1.816 1.857 22,953,614 1.8264 0.61%
2013-11-14 0 13.20 13.20 13.24 13.14 13.90 8,002,000 106,509,848 13.310 1.816 1.816 1.821 1.807 1.912 58,180,177 1.8307 -3.08%
2013-11-13 0 13.62 13.62 13.64 13.32 14.10 3,939,041 53,489,334 13.579 1.873 1.873 1.876 1.832 1.939 28,639,603 1.8677 0.89%
2013-11-12 0 13.50 13.48 13.52 13.40 13.60 1,747,200 23,597,232 13.506 1.857 1.854 1.860 1.843 1.871 12,703,375 1.8576 1.35%
2013-11-11 0 13.32 13.24 13.36 13.16 13.50 2,308,400 30,813,494 13.348 1.832 1.821 1.838 1.810 1.857 16,783,694 1.8359 -1.33%
2013-11-08 0 13.50 13.44 13.50 13.38 13.90 1,228,800 16,652,065 13.551 1.857 1.849 1.857 1.840 1.912 8,934,242 1.8638 -1.75%
2013-11-07 0 13.74 13.74 13.76 13.64 13.84 431,600 5,932,568 13.746 1.890 1.890 1.893 1.876 1.904 3,138,036 1.8905 0.00%
2013-11-06 0 13.74 13.74 13.76 13.66 13.84 968,000 13,284,504 13.724 1.890 1.890 1.893 1.879 1.904 7,038,042 1.8875 -0.72%
2013-11-05 0 13.84 13.82 13.90 13.60 14.20 1,725,557 24,023,836 13.922 1.904 1.901 1.912 1.871 1.953 12,546,015 1.9149 1.62%
2013-11-04 0 13.62 13.62 13.64 13.42 13.68 2,058,000 27,780,294 13.499 1.873 1.873 1.876 1.846 1.882 14,963,110 1.8566 1.79%
2013-11-01 0 13.38 13.38 13.46 13.36 13.58 698,800 9,384,933 13.430 1.840 1.840 1.851 1.838 1.868 5,080,768 1.8471 0.15%
2013-10-31 0 13.36 13.32 13.38 13.32 13.62 2,027,828 27,039,440 13.334 1.838 1.832 1.840 1.832 1.873 14,743,738 1.8340 0.91%
2013-10-30 0 13.24 13.24 13.26 13.06 13.52 2,403,400 32,041,192 13.332 1.821 1.821 1.824 1.796 1.860 17,474,411 1.8336 -0.90%
2013-10-29 0 13.36 13.30 13.38 13.26 13.74 1,431,200 19,239,273 13.443 1.838 1.829 1.840 1.824 1.890 10,405,832 1.8489 -1.18%
2013-10-28 0 13.52 13.46 13.54 13.30 13.64 827,600 11,182,012 13.511 1.860 1.851 1.862 1.829 1.876 6,017,235 1.8583 2.42%
2013-10-25 0 13.20 13.16 13.18 13.02 13.80 1,992,800 26,536,500 13.316 1.816 1.810 1.813 1.791 1.898 14,489,060 1.8315 -2.37%
2013-10-24 0 13.52 13.48 13.60 13.12 13.70 1,741,800 23,395,881 13.432 1.860 1.854 1.871 1.805 1.884 12,664,113 1.8474 0.30%
2013-10-23 0 13.48 13.48 13.50 13.26 14.10 2,949,600 40,428,408 13.706 1.854 1.854 1.857 1.824 1.939 21,445,670 1.8852 1.51%
2013-10-22 0 13.28 13.26 13.28 13.06 13.34 2,400,000 31,843,984 13.268 1.827 1.824 1.827 1.796 1.835 17,449,691 1.8249 0.15%
2013-10-21 0 13.26 13.26 13.30 12.40 13.42 6,556,000 85,393,641 13.025 1.824 1.824 1.829 1.705 1.846 47,666,738 1.7915 7.11%
2013-10-18 0 12.38 12.36 12.42 12.06 12.64 1,584,100 19,631,772 12.393 1.703 1.700 1.708 1.659 1.738 11,517,523 1.7045 2.31%
2013-10-17 0 12.10 12.08 12.12 12.00 12.60 1,914,200 23,308,036 12.176 1.664 1.661 1.667 1.650 1.733 13,917,582 1.6747 -1.31%
2013-10-16 0 12.26 12.26 12.28 11.90 12.28 970,400 11,688,072 12.045 1.686 1.686 1.689 1.637 1.689 7,055,492 1.6566 0.66%
2013-10-15 0 12.18 12.18 12.24 12.06 12.52 1,180,200 14,441,708 12.237 1.675 1.675 1.683 1.659 1.722 8,580,885 1.6830 -0.98%
2013-10-11 0 12.30 12.30 12.36 12.30 12.68 805,200 10,003,344 12.423 1.692 1.692 1.700 1.692 1.744 5,854,371 1.7087 -0.16%
2013-10-10 0 12.32 12.32 12.34 12.20 12.76 816,400 10,117,240 12.393 1.694 1.694 1.697 1.678 1.755 5,935,803 1.7044 -1.12%
2013-10-09 0 12.46 12.44 12.46 12.32 12.72 1,791,800 22,291,968 12.441 1.714 1.711 1.714 1.694 1.749 13,027,648 1.7111 2.64%
2013-10-08 0 12.14 12.14 12.18 12.10 12.42 932,000 11,406,615 12.239 1.670 1.670 1.675 1.664 1.708 6,776,296 1.6833 -1.46%
2013-10-07 0 12.32 12.28 12.32 11.84 12.64 1,059,600 12,987,594 12.257 1.694 1.689 1.694 1.628 1.738 7,704,038 1.6858 1.65%
2013-10-04 0 12.12 12.12 12.22 12.08 12.48 1,139,600 13,972,575 12.261 1.667 1.667 1.681 1.661 1.716 8,285,695 1.6863 -2.73%
2013-10-03 0 12.46 12.38 12.46 12.28 12.60 706,800 8,790,508 12.437 1.714 1.703 1.714 1.689 1.733 5,138,934 1.7106 0.65%
2013-10-02 0 12.38 12.30 12.38 12.10 12.76 1,703,000 21,220,740 12.461 1.703 1.692 1.703 1.664 1.755 12,382,010 1.7138 1.98%
2013-09-30 0 12.14 12.02 12.20 11.54 12.18 1,670,400 20,014,284 11.982 1.670 1.653 1.678 1.587 1.675 12,144,985 1.6479 3.06%
2013-09-27 0 11.78 11.78 11.80 11.76 12.20 1,460,800 17,433,082 11.934 1.620 1.620 1.623 1.617 1.678 10,621,045 1.6414 -1.83%
2013-09-26 0 12.00 11.92 12.04 11.26 12.04 1,710,800 19,975,625 11.676 1.650 1.639 1.656 1.549 1.656 12,438,721 1.6059 3.27%
2013-09-25 0 11.62 11.58 11.64 11.48 11.74 528,400 6,143,184 11.626 1.598 1.593 1.601 1.579 1.615 3,841,840 1.5990 0.52%
2013-09-24 0 11.56 11.54 11.56 11.40 11.78 1,099,384 12,720,659 11.571 1.590 1.587 1.590 1.568 1.620 7,993,296 1.5914 -1.70%
2013-09-23 0 11.76 11.74 11.80 11.66 12.14 1,344,000 15,822,440 11.773 1.617 1.615 1.623 1.604 1.670 9,771,827 1.6192 -3.13%
2013-09-19 0 12.14 12.14 12.20 12.00 12.54 2,421,325 29,731,741 12.279 1.670 1.670 1.678 1.650 1.725 17,604,738 1.6888 2.53%
2013-09-18 0 11.84 11.82 11.84 11.50 11.84 1,312,600 15,423,180 11.750 1.628 1.626 1.628 1.582 1.628 9,543,527 1.6161 2.25%
2013-09-17 0 11.58 11.60 11.62 11.38 11.82 915,422 10,663,025 11.648 1.593 1.595 1.598 1.565 1.626 6,655,763 1.6021 -0.52%
2013-09-16 0 11.64 11.64 11.66 11.52 11.84 1,237,600 14,403,448 11.638 1.601 1.601 1.604 1.584 1.628 8,998,224 1.6007 1.75%
2013-09-13 0 11.44 11.40 11.46 11.22 11.78 1,411,200 16,080,448 11.395 1.573 1.568 1.576 1.543 1.620 10,260,418 1.5672 -2.72%
2013-09-12 0 11.76 11.74 11.80 11.40 11.90 2,512,600 29,509,288 11.745 1.617 1.615 1.623 1.568 1.637 18,268,372 1.6153 3.34%
2013-09-11 0 11.38 11.36 11.38 11.04 11.60 2,677,200 30,532,004 11.404 1.565 1.562 1.565 1.518 1.595 19,465,130 1.5685 2.15%
2013-09-10 0 11.14 11.10 11.14 10.94 11.60 2,465,600 27,545,960 11.172 1.532 1.527 1.532 1.505 1.595 17,926,649 1.5366 -2.28%
2013-09-09 0 11.40 11.44 11.46 9.800 11.48 7,997,600 85,834,928 10.733 1.568 1.573 1.576 1.348 1.579 58,148,185 1.4761 17.04%
2013-09-06 0 9.740 9.730 9.750 9.280 9.810 4,202,600 40,114,712 9.5452 1.340 1.338 1.341 1.276 1.349 30,555,862 1.3128 5.18%
2013-09-05 0 9.260 9.260 9.290 9.050 9.350 1,550,400 14,289,904 9.2169 1.274 1.274 1.278 1.245 1.286 11,272,500 1.2677 0.65%
2013-09-04 0 9.200 9.200 9.230 9.160 9.350 2,515,600 23,374,563 9.2918 1.265 1.265 1.269 1.260 1.286 18,290,184 1.2780 -1.29%
2013-09-03 0 9.320 9.350 9.360 9.250 9.490 2,001,261 18,657,314 9.3228 1.282 1.286 1.287 1.272 1.305 14,550,577 1.2822 0.76%
2013-09-02 0 9.250 9.240 9.250 9.120 9.530 1,220,800 11,329,250 9.2802 1.272 1.271 1.272 1.254 1.311 8,876,076 1.2764 -2.01%
2013-08-30 0 9.440 9.380 9.460 9.080 9.480 4,706,800 43,755,372 9.2962 1.298 1.290 1.301 1.249 1.304 34,221,751 1.2786 5.47%
2013-08-29 0 8.950 8.940 8.970 8.720 9.070 1,465,200 13,038,248 8.8986 1.231 1.230 1.234 1.199 1.247 10,653,036 1.2239 1.13%
2013-08-28 0 8.850 8.850 8.860 8.640 8.990 1,758,400 15,543,970 8.8398 1.217 1.217 1.219 1.188 1.236 12,784,807 1.2158 -1.99%
2013-08-27 0 9.030 9.020 9.030 8.900 9.050 1,118,400 10,039,694 8.9768 1.242 1.241 1.242 1.224 1.245 8,131,556 1.2347 0.11%
2013-08-26 0 9.020 9.020 9.030 9.000 9.090 856,400 7,737,786 9.0352 1.241 1.241 1.242 1.238 1.250 6,226,631 1.2427 -0.11%
2013-08-23 0 9.030 9.020 9.030 9.010 9.250 538,800 4,866,586 9.0323 1.242 1.241 1.242 1.239 1.272 3,917,456 1.2423 0.44%
2013-08-22 0 8.990 8.970 8.990 8.950 9.050 862,000 7,759,142 9.0013 1.236 1.234 1.236 1.231 1.245 6,267,347 1.2380 -0.22%
2013-08-21 0 9.010 9.010 9.020 8.950 9.080 1,063,600 9,590,448 9.0170 1.239 1.239 1.241 1.231 1.249 7,733,121 1.2402 0.11%
2013-08-20 0 9.000 9.000 9.030 8.860 9.060 1,857,000 16,712,100 8.9995 1.238 1.238 1.242 1.219 1.246 13,501,698 1.2378 -0.11%
2013-08-19 0 9.010 8.980 9.010 8.780 9.230 1,517,600 13,732,348 9.0487 1.239 1.235 1.239 1.208 1.269 11,034,021 1.2445 2.27%
2013-08-16 0 8.810 8.800 8.810 8.730 8.950 1,682,000 14,841,518 8.8237 1.212 1.210 1.212 1.201 1.231 12,229,325 1.2136 -1.34%
2013-08-15 0 8.930 8.900 8.990 8.900 9.090 1,280,400 11,499,788 8.9814 1.228 1.224 1.236 1.224 1.250 9,309,410 1.2353 -2.40%
2013-08-13 0 9.150 9.150 9.210 9.120 9.480 1,388,400 12,789,650 9.2118 1.258 1.258 1.267 1.254 1.304 10,094,646 1.2670 -1.61%
2013-08-12 0 9.300 9.270 9.310 9.260 9.470 660,400 6,155,420 9.3207 1.279 1.275 1.280 1.274 1.302 4,801,573 1.2820 0.32%
2013-08-09 0 9.270 9.240 9.270 9.160 9.420 356,000 3,304,224 9.2815 1.275 1.271 1.275 1.260 1.296 2,588,371 1.2766 1.31%
2013-08-08 0 9.150 9.140 9.150 9.130 9.430 554,400 5,110,004 9.2172 1.258 1.257 1.258 1.256 1.297 4,030,879 1.2677 -2.35%
2013-08-07 0 9.370 9.380 9.470 9.260 9.630 2,899,200 27,495,318 9.4838 1.289 1.290 1.302 1.274 1.324 21,079,226 1.3044 -0.85%
2013-08-06 0 9.450 9.450 9.460 9.130 9.470 1,242,400 11,531,636 9.2817 1.300 1.300 1.301 1.256 1.302 9,033,123 1.2766 0.96%
2013-08-05 0 9.360 9.320 9.370 9.080 9.390 1,264,129 11,749,119 9.2942 1.287 1.282 1.289 1.249 1.291 9,191,108 1.2783 2.86%
2013-08-02 0 9.100 9.060 9.100 8.980 9.290 1,499,200 13,623,944 9.0875 1.252 1.246 1.252 1.235 1.278 10,900,240 1.2499 -0.98%
2013-08-01 0 9.190 9.150 9.200 8.700 9.240 3,295,800 29,808,088 9.0443 1.264 1.258 1.265 1.197 1.271 23,962,788 1.2439 5.63%
2013-07-31 0 8.700 8.700 8.710 8.280 8.720 1,642,800 13,885,538 8.4524 1.197 1.197 1.198 1.139 1.199 11,944,313 1.1625 1.64%
2013-07-30 0 8.560 8.560 8.590 8.450 8.800 1,857,800 15,911,118 8.5645 1.177 1.177 1.181 1.162 1.210 13,507,515 1.1779 -2.73%
2013-07-29 0 8.800 8.790 8.800 8.540 8.900 1,302,400 11,342,398 8.7088 1.210 1.209 1.210 1.175 1.224 9,469,365 1.1978 0.69%
2013-07-26 0 8.740 8.730 8.760 8.620 9.250 5,320,400 46,753,600 8.7876 1.202 1.201 1.205 1.186 1.272 38,683,056 1.2086 -4.48%
2013-07-25 0 9.150 9.090 9.190 9.060 9.360 2,506,800 22,922,347 9.1441 1.258 1.250 1.264 1.246 1.287 18,226,202 1.2577 -1.61%
2013-07-24 0 9.300 9.300 9.310 9.050 9.330 1,910,400 17,622,826 9.2247 1.279 1.279 1.280 1.245 1.283 13,889,954 1.2687 1.20%
2013-07-23 0 9.190 9.180 9.190 9.110 9.400 3,484,400 31,982,689 9.1788 1.264 1.263 1.264 1.253 1.293 25,334,042 1.2624 -1.71%
2013-07-22 0 9.350 9.340 9.350 9.130 9.500 1,171,200 10,888,474 9.2969 1.286 1.285 1.286 1.256 1.307 8,515,449 1.2787 -0.11%
2013-07-19 0 9.360 9.350 9.360 9.250 9.640 3,582,800 33,817,192 9.4388 1.287 1.286 1.287 1.272 1.326 26,049,480 1.2982 0.97%
2013-07-18 0 9.270 9.230 9.250 9.000 10.06 8,816,800 81,968,234 9.2968 1.275 1.269 1.272 1.238 1.384 64,104,346 1.2787 -7.49%
2013-07-17 0 10.20 10.20 10.24 10.16 10.48 1,030,000 10,545,651 10.238 1.378 1.378 1.384 1.373 1.416 7,623,355 1.3833 -0.97%
2013-07-16 0 10.30 10.28 10.30 10.26 10.62 2,183,800 22,621,488 10.359 1.392 1.389 1.392 1.386 1.435 16,162,994 1.3996 -3.20%
2013-07-15 0 10.64 10.62 10.64 10.28 10.90 3,876,658 41,526,458 10.712 1.438 1.435 1.438 1.389 1.473 28,692,370 1.4473 3.50%
2013-07-12 0 10.28 10.26 10.28 10.22 10.50 1,076,400 11,156,996 10.365 1.389 1.386 1.389 1.381 1.419 7,966,776 1.4004 -0.19%
2013-07-11 0 10.30 10.28 10.30 9.880 10.30 4,118,400 41,173,375 9.9974 1.392 1.389 1.392 1.335 1.392 30,481,579 1.3508 5.32%
2013-07-10 0 9.780 9.750 9.790 9.680 10.30 1,916,800 18,921,358 9.8713 1.321 1.317 1.323 1.308 1.392 14,186,842 1.3337 0.82%
2013-07-09 0 9.700 9.690 9.700 9.660 9.960 1,540,800 15,012,558 9.7434 1.311 1.309 1.311 1.305 1.346 11,403,947 1.3164 -0.72%
2013-07-08 0 9.770 9.740 9.790 9.710 10.02 1,613,200 15,797,154 9.7924 1.320 1.316 1.323 1.312 1.354 11,939,803 1.3231 -2.30%
2013-07-05 0 10.00 10.00 10.04 9.990 10.30 937,601 9,448,393 10.077 1.351 1.351 1.357 1.350 1.392 6,939,481 1.3615 0.30%
2013-07-04 0 9.970 9.980 10.00 9.960 10.32 752,400 7,611,604 10.116 1.347 1.348 1.351 1.346 1.394 5,568,750 1.3668 -2.06%
2013-07-03 0 10.18 10.12 10.16 10.00 10.48 2,116,800 21,590,186 10.199 1.375 1.367 1.373 1.351 1.416 15,667,105 1.3781 -2.30%
2013-07-02 0 10.42 10.40 10.48 9.800 10.66 5,778,400 60,098,545 10.401 1.408 1.405 1.416 1.324 1.440 42,767,763 1.4052 7.09%
2013-06-28 0 9.730 9.720 9.780 9.720 9.980 888,020 8,715,952 9.8150 1.315 1.313 1.321 1.313 1.348 6,572,516 1.3261 0.21%
2013-06-27 0 9.710 9.680 9.690 9.630 10.14 2,779,200 27,374,142 9.8496 1.312 1.308 1.309 1.301 1.370 20,569,737 1.3308 1.36%
2013-06-26 0 9.580 9.560 9.580 9.300 9.670 2,816,400 26,753,058 9.4990 1.294 1.292 1.294 1.257 1.307 20,845,066 1.2834 3.01%
2013-06-25 0 9.300 9.290 9.300 8.780 9.600 3,214,600 29,477,544 9.1699 1.257 1.255 1.257 1.186 1.297 23,792,270 1.2390 0.54%
2013-06-24 0 9.250 9.200 9.290 8.960 9.720 4,230,830 39,137,708 9.2506 1.250 1.243 1.255 1.211 1.313 31,313,709 1.2499 -4.64%
2013-06-21 0 9.700 9.690 9.720 9.400 9.850 4,270,278 40,980,733 9.5967 1.311 1.309 1.313 1.270 1.331 31,605,676 1.2966 -2.02%
2013-06-20 0 9.900 9.900 9.920 9.580 9.900 3,085,520 30,048,546 9.7386 1.338 1.338 1.340 1.294 1.338 22,836,908 1.3158 -0.40%
2013-06-19 0 9.940 9.920 9.940 9.760 10.22 2,714,400 26,939,610 9.9247 1.343 1.340 1.343 1.319 1.381 20,090,132 1.3409 -2.36%
2013-06-18 0 10.18 10.12 10.18 9.830 10.30 3,581,600 36,257,988 10.123 1.375 1.367 1.375 1.328 1.392 26,508,553 1.3678 4.73%
2013-06-17 0 9.720 9.720 9.730 9.490 9.790 2,393,677 23,200,531 9.6924 1.313 1.313 1.315 1.282 1.323 17,716,360 1.3096 1.46%
2013-06-14 0 9.580 9.590 9.620 9.330 9.770 5,590,800 53,548,816 9.5780 1.294 1.296 1.300 1.261 1.320 41,379,277 1.2941 3.57%
2013-06-13 0 9.250 9.250 9.300 8.850 9.300 3,414,714 30,963,113 9.0676 1.250 1.250 1.257 1.196 1.257 25,273,377 1.2251 -0.32%
2013-06-11 0 9.280 9.230 9.300 9.090 9.480 2,222,600 20,472,103 9.2109 1.254 1.247 1.257 1.228 1.281 16,450,165 1.2445 -0.32%
2013-06-10 0 9.310 9.300 9.310 9.290 9.540 3,940,800 36,879,581 9.3584 1.258 1.257 1.258 1.255 1.289 29,167,105 1.2644 0.54%
2013-06-07 0 9.260 9.250 9.270 9.040 9.410 4,808,800 44,413,394 9.2359 1.251 1.250 1.252 1.221 1.271 35,591,448 1.2479 3.46%
2013-06-06 0 8.950 8.960 8.970 8.800 9.060 2,501,700 22,335,288 8.9280 1.209 1.211 1.212 1.189 1.224 18,515,872 1.2063 -0.33%
2013-06-05 0 8.980 8.980 9.010 8.730 9.090 3,333,834 29,623,183 8.8856 1.213 1.213 1.217 1.180 1.228 24,674,758 1.2005 -0.66%
2013-06-04 0 9.040 9.030 9.050 8.300 9.070 8,478,968 74,097,433 8.7390 1.221 1.220 1.223 1.121 1.225 62,755,520 1.1807 9.18%
2013-06-03 0 8.280 8.280 8.310 8.190 8.430 4,144,000 34,382,042 8.2968 1.119 1.119 1.123 1.107 1.139 30,671,053 1.1210 1.47%
2013-05-31 0 8.160 8.160 8.220 8.010 8.480 4,845,200 39,979,580 8.2514 1.103 1.103 1.111 1.082 1.146 35,860,856 1.1149 -0.73%
2013-05-30 0 8.220 8.170 8.230 8.030 8.440 8,141,200 67,233,817 8.2585 1.111 1.104 1.112 1.085 1.140 60,255,593 1.1158 3.14%
2013-05-29 0 7.970 7.920 7.960 7.600 8.200 7,581,782 60,463,549 7.9748 1.077 1.070 1.075 1.027 1.108 56,115,163 1.0775 5.42%
2013-05-28 0 7.560 7.560 7.570 7.250 7.560 774,000 5,774,154 7.4601 1.021 1.021 1.023 0.980 1.021 5,728,618 1.0079 2.72%
2013-05-27 0 7.360 7.350 7.370 7.270 7.440 667,200 4,908,758 7.3573 0.994 0.993 0.996 0.982 1.005 4,938,158 0.9940 1.24%
2013-05-24 0 7.270 7.240 7.270 7.140 7.320 610,400 4,414,788 7.2326 0.982 0.978 0.982 0.965 0.989 4,517,763 0.9772 1.39%
2013-05-23 0 7.170 7.170 7.210 7.150 7.490 1,156,208 8,423,095 7.2851 0.969 0.969 0.974 0.966 1.012 8,557,461 0.9843 -4.91%
2013-05-22 0 7.540 7.510 7.540 7.210 7.580 760,400 5,612,320 7.3807 1.019 1.015 1.019 0.974 1.024 5,627,961 0.9972 -0.13%
2013-05-21 0 7.550 7.550 7.570 7.490 7.600 536,000 4,045,848 7.5482 1.020 1.020 1.023 1.012 1.027 3,967,105 1.0198 -0.66%
2013-05-20 0 7.600 7.600 7.610 7.350 7.720 1,697,000 12,828,512 7.5595 1.027 1.027 1.028 0.993 1.043 12,560,033 1.0214 2.98%
2013-05-16 0 7.380 7.360 7.390 7.350 7.410 683,200 5,038,368 7.3747 0.997 0.994 0.998 0.993 1.001 5,056,579 0.9964 0.96%
2013-05-15 0 7.310 7.290 7.320 7.200 7.450 1,590,000 11,688,610 7.3513 0.988 0.985 0.989 0.973 1.007 11,768,092 0.9932 1.53%
2013-05-14 0 7.200 7.170 7.220 7.070 7.230 838,800 5,996,816 7.1493 0.973 0.969 0.976 0.955 0.977 6,208,224 0.9659 2.42%
2013-05-13 0 7.030 7.000 7.040 7.000 7.230 2,053,800 14,519,761 7.0697 0.950 0.946 0.951 0.946 0.977 15,200,822 0.9552 -3.17%
2013-05-10 0 7.260 7.250 7.270 7.160 7.380 805,600 5,842,784 7.2527 0.981 0.980 0.982 0.967 0.997 5,962,500 0.9799 -1.36%
2013-05-09 0 7.360 7.370 7.400 7.280 7.550 1,158,800 8,548,256 7.3768 0.994 0.996 1.000 0.984 1.020 8,576,645 0.9967 -2.52%
2013-05-08 0 7.550 7.550 7.570 7.450 7.680 810,400 6,130,174 7.5644 1.020 1.020 1.023 1.007 1.038 5,998,026 1.0220 -0.66%
2013-05-07 0 7.600 7.520 7.620 7.400 7.670 2,635,200 19,778,068 7.5053 1.027 1.016 1.030 1.000 1.036 19,503,948 1.0141 -0.78%
2013-05-06 0 7.660 7.670 7.680 7.650 7.780 2,134,400 16,444,142 7.7043 1.035 1.036 1.038 1.034 1.051 15,797,369 1.0409 0.26%
2013-05-03 0 7.640 7.640 7.660 7.500 7.780 1,954,800 14,993,340 7.6700 1.032 1.032 1.035 1.013 1.051 14,468,092 1.0363 0.79%
2013-05-02 0 7.580 7.570 7.580 7.360 7.600 651,200 4,914,000 7.5461 1.024 1.023 1.024 0.994 1.027 4,819,737 1.0196 0.40%
2013-04-30 0 7.550 7.520 7.550 7.460 7.620 1,947,564 14,711,179 7.5536 1.020 1.016 1.020 1.008 1.030 14,414,536 1.0206 -0.53%
2013-04-29 0 7.590 7.570 7.590 7.180 7.590 3,218,800 23,944,164 7.4388 1.025 1.023 1.025 0.970 1.025 23,823,355 1.0051 5.42%
2013-04-26 0 7.200 7.200 7.210 7.130 7.250 2,541,600 18,262,284 7.1853 0.973 0.973 0.974 0.963 0.980 18,811,184 0.9708 1.27%
2013-04-25 0 7.110 7.100 7.120 7.060 7.190 1,820,400 12,924,848 7.1000 0.961 0.959 0.962 0.954 0.971 13,473,355 0.9593 -0.42%
2013-04-24 0 7.140 7.130 7.160 7.040 7.200 3,356,000 23,875,742 7.1143 0.965 0.963 0.967 0.951 0.973 24,838,816 0.9612 -0.42%
2013-04-23 0 7.170 7.150 7.190 6.910 7.250 3,583,600 25,475,356 7.1089 0.969 0.966 0.971 0.934 0.980 26,523,355 0.9605 2.43%
2013-04-22 0 7.000 6.980 7.000 6.000 7.070 11,580,400 77,558,008 6.6974 0.946 0.943 0.946 0.811 0.955 85,710,198 0.9049 17.45%
2013-04-19 0 5.960 5.970 5.980 5.780 6.600 9,552,436 58,370,899 6.1106 0.805 0.807 0.808 0.781 0.892 70,700,596 0.8256 -10.38%
2013-04-18 0 6.650 6.640 6.700 6.550 6.860 4,031,200 26,929,112 6.6802 0.898 0.897 0.905 0.885 0.927 29,836,184 0.9026 -3.90%
2013-04-17 0 6.920 6.890 6.950 6.660 7.510 2,453,600 17,051,542 6.9496 0.935 0.931 0.939 0.900 1.015 18,159,869 0.9390 -3.89%
2013-04-16 0 7.200 7.200 7.210 6.870 7.210 1,104,400 7,843,360 7.1019 0.973 0.973 0.974 0.928 0.974 8,174,013 0.9595 3.75%
2013-04-15 0 6.940 6.980 6.990 6.860 6.980 923,200 6,399,278 6.9316 0.938 0.943 0.944 0.927 0.943 6,832,895 0.9365 -0.43%
2013-04-12 0 6.970 6.940 6.960 6.780 7.000 812,200 5,613,258 6.9112 0.942 0.938 0.940 0.916 0.946 6,011,349 0.9338 0.00%
2013-04-11 0 6.970 6.930 7.000 6.930 7.040 1,646,200 11,474,978 6.9706 0.942 0.936 0.946 0.936 0.951 12,184,046 0.9418 0.29%
2013-04-10 0 6.950 6.930 6.950 6.780 7.000 503,200 3,463,172 6.8823 0.939 0.936 0.939 0.916 0.946 3,724,342 0.9299 0.29%
2013-04-09 0 6.930 6.930 6.950 6.850 7.190 1,667,800 11,657,396 6.9897 0.936 0.936 0.939 0.926 0.971 12,343,915 0.9444 0.43%
2013-04-08 0 6.900 6.890 6.900 6.770 7.060 871,000 5,967,390 6.8512 0.932 0.931 0.932 0.915 0.954 6,446,546 0.9257 -1.29%
2013-04-05 0 6.990 6.900 6.990 6.810 7.410 2,050,400 14,426,490 7.0359 0.944 0.932 0.944 0.920 1.001 15,175,658 0.9506 -1.69%
2013-04-03 0 7.110 7.110 7.120 7.050 7.390 733,164 5,276,971 7.1975 0.961 0.961 0.962 0.953 0.998 5,426,378 0.9725 -2.87%
2013-04-02 0 7.320 7.310 7.350 7.300 7.500 535,200 3,933,026 7.3487 0.989 0.988 0.993 0.986 1.013 3,961,184 0.9929 -1.35%
2013-03-28 0 7.420 7.400 7.420 7.260 7.490 662,000 4,863,416 7.3465 1.003 1.000 1.003 0.981 1.012 4,899,671 0.9926 0.27%
2013-03-27 0 7.400 7.390 7.430 7.180 7.520 2,287,400 16,828,958 7.3572 1.000 0.998 1.004 0.970 1.016 16,929,770 0.9940 -1.46%
2013-03-26 0 7.510 7.480 7.510 7.200 7.520 765,600 5,618,480 7.3387 1.015 1.011 1.015 0.973 1.016 5,666,447 0.9915 0.27%
2013-03-25 0 7.490 7.460 7.500 7.410 7.890 614,000 4,647,188 7.5687 1.012 1.008 1.013 1.001 1.066 4,544,408 1.0226 -3.35%
2013-03-22 0 7.750 7.730 7.790 7.680 7.800 514,544 3,987,348 7.7493 1.047 1.044 1.053 1.038 1.054 3,808,303 1.0470 0.00%
2013-03-21 0 7.750 7.690 7.790 7.480 7.840 1,840,400 14,197,910 7.7146 1.047 1.039 1.053 1.011 1.059 13,621,382 1.0423 4.59%
2013-03-20 0 7.410 7.410 7.420 7.250 7.470 824,400 6,090,424 7.3877 1.001 1.001 1.003 0.980 1.009 6,101,645 0.9982 2.77%
2013-03-19 0 7.210 7.200 7.270 7.100 7.400 1,603,200 11,632,722 7.2559 0.974 0.973 0.982 0.959 1.000 11,865,790 0.9804 -2.04%
2013-03-18 0 7.360 7.360 7.370 7.240 7.660 928,080 6,809,044 7.3367 0.994 0.994 0.996 0.978 1.035 6,869,013 0.9913 -3.92%
2013-03-15 0 7.660 7.610 7.660 7.610 7.950 890,140 6,951,429 7.8094 1.035 1.028 1.035 1.028 1.074 6,588,207 1.0551 -0.52%
2013-03-14 0 7.700 7.700 7.750 7.330 7.750 719,800 5,431,294 7.5456 1.040 1.040 1.047 0.990 1.047 5,327,467 1.0195 2.39%
2013-03-13 0 7.520 7.500 7.520 7.350 7.750 1,454,800 10,864,138 7.4678 1.016 1.013 1.016 0.993 1.047 10,767,434 1.0090 -2.72%
2013-03-12 0 7.730 7.700 7.730 7.650 8.000 1,532,864 11,961,017 7.8031 1.044 1.040 1.044 1.034 1.081 11,345,211 1.0543 0.39%
2013-03-11 0 7.700 7.690 7.700 7.500 7.900 2,878,000 22,292,994 7.7460 1.040 1.039 1.040 1.013 1.067 21,300,987 1.0466 3.91%
2013-03-08 0 7.410 7.410 7.420 7.390 7.520 1,636,800 12,141,958 7.4181 1.001 1.001 1.003 0.998 1.016 12,114,474 1.0023 0.00%
2013-03-07 0 7.410 7.410 7.440 7.380 7.500 258,563 1,919,923 7.4254 1.001 1.001 1.005 0.997 1.013 1,913,706 1.0032 -0.40%
2013-03-06 0 7.440 7.430 7.460 7.380 7.710 580,800 4,334,614 7.4632 1.005 1.004 1.008 0.997 1.042 4,298,684 1.0084 -1.06%
2013-03-05 0 7.520 7.470 7.480 7.170 7.570 2,472,400 18,361,904 7.4268 1.016 1.009 1.011 0.969 1.023 18,299,013 1.0034 5.32%
2013-03-04 0 7.140 7.100 7.140 7.000 7.320 869,011 6,206,602 7.1421 0.965 0.959 0.965 0.946 0.989 6,431,825 0.9650 -1.38%
2013-03-01 0 7.240 7.230 7.240 7.120 7.380 966,475 6,971,149 7.2130 0.978 0.977 0.978 0.962 0.997 7,153,187 0.9746 -1.90%
2013-02-28 0 7.380 7.340 7.380 7.180 7.490 1,943,600 14,314,524 7.3650 0.997 0.992 0.997 0.970 1.012 14,385,197 0.9951 2.79%
2013-02-27 0 7.180 7.160 7.170 7.020 7.280 1,498,800 10,740,482 7.1661 0.970 0.967 0.969 0.948 0.984 11,093,092 0.9682 1.13%
2013-02-26 0 7.100 7.070 7.100 6.900 7.130 1,368,000 9,637,516 7.0450 0.959 0.955 0.959 0.932 0.963 10,125,000 0.9519 -0.70%
2013-02-25 0 7.150 7.160 7.170 6.960 7.170 672,800 4,760,006 7.0749 0.966 0.967 0.969 0.940 0.969 4,979,605 0.9559 2.58%
2013-02-22 0 6.970 6.970 6.990 6.970 7.200 547,200 3,830,312 6.9998 0.942 0.942 0.944 0.942 0.973 4,050,000 0.9458 -2.65%
2013-02-21 0 7.160 7.140 7.160 7.010 7.360 718,000 5,086,724 7.0846 0.967 0.965 0.967 0.947 0.994 5,314,145 0.9572 -1.78%
2013-02-20 0 7.290 7.280 7.300 7.160 7.360 434,400 3,147,036 7.2446 0.985 0.984 0.986 0.967 0.994 3,215,132 0.9788 0.14%
2013-02-19 0 7.280 7.280 7.300 7.170 7.440 933,600 6,790,112 7.2730 0.984 0.984 0.986 0.969 1.005 6,909,868 0.9827 0.55%
2013-02-18 0 7.240 7.230 7.250 7.210 7.400 418,800 3,043,060 7.2661 0.978 0.977 0.980 0.974 1.000 3,099,671 0.9817 -1.23%
2013-02-15 0 7.330 7.250 7.340 7.200 7.580 839,600 6,211,418 7.3981 0.990 0.980 0.992 0.973 1.024 6,214,145 0.9996 -0.95%
2013-02-14 0 7.400 7.400 7.430 6.880 7.450 1,407,309 10,146,984 7.2102 1.000 1.000 1.004 0.930 1.007 10,415,938 0.9742 3.64%
2013-02-08 0 7.140 7.130 7.140 6.980 7.150 655,200 4,626,452 7.0611 0.965 0.963 0.965 0.943 0.966 4,849,342 0.9540 1.56%
2013-02-07 0 7.030 7.020 7.060 6.730 7.130 787,200 5,476,316 6.9567 0.950 0.948 0.954 0.909 0.963 5,826,316 0.9399 -0.85%
2013-02-06 0 7.090 7.110 7.120 6.870 7.150 936,300 6,611,758 7.0616 0.958 0.961 0.962 0.928 0.966 6,929,852 0.9541 3.20%
2013-02-05 0 6.870 6.870 6.880 6.760 7.060 623,970 4,325,766 6.9327 0.928 0.928 0.930 0.913 0.954 4,618,199 0.9367 -3.65%
2013-02-04 0 7.130 7.090 7.100 7.090 7.160 834,000 5,946,560 7.1302 0.963 0.958 0.959 0.958 0.967 6,172,697 0.9634 0.99%
2013-02-01 0 7.060 7.050 7.070 6.980 7.140 608,800 4,292,413 7.0506 0.954 0.953 0.955 0.943 0.965 4,505,921 0.9526 -1.12%
2013-01-31 0 7.140 7.130 7.140 7.060 7.180 774,400 5,527,988 7.1384 0.965 0.963 0.965 0.954 0.970 5,731,579 0.9645 1.13%
2013-01-30 0 7.060 7.050 7.060 7.030 7.300 757,600 5,411,742 7.1433 0.954 0.953 0.954 0.950 0.986 5,607,237 0.9651 -3.29%
2013-01-29 0 7.300 7.290 7.300 6.880 7.300 1,480,800 10,641,688 7.1864 0.986 0.985 0.986 0.930 0.986 10,959,869 0.9710 1.96%
2013-01-28 0 7.160 7.120 7.170 7.050 7.440 3,029,636 21,894,698 7.2268 0.967 0.962 0.969 0.953 1.005 22,423,293 0.9764 -0.28%
2013-01-25 0 7.180 7.170 7.180 6.670 7.240 7,881,200 56,330,362 7.1474 0.970 0.969 0.970 0.901 0.978 58,331,250 0.9657 8.79%
2013-01-24 0 6.600 6.560 6.600 6.290 6.630 2,338,400 15,216,520 6.5072 0.892 0.886 0.892 0.850 0.896 17,307,237 0.8792 3.94%
2013-01-23 0 6.350 6.300 6.360 6.160 6.380 1,013,200 6,364,221 6.2813 0.858 0.851 0.859 0.832 0.862 7,499,013 0.8487 -0.16%
2013-01-22 0 6.360 6.310 6.350 6.120 6.370 1,018,800 6,393,496 6.2755 0.859 0.853 0.858 0.827 0.861 7,540,461 0.8479 1.76%
2013-01-21 0 6.250 6.260 6.270 6.100 6.320 1,764,400 10,969,493 6.2171 0.844 0.846 0.847 0.824 0.854 13,058,882 0.8400 -1.88%
2013-01-18 0 6.370 6.370 6.390 6.270 6.540 2,652,800 16,966,285 6.3956 0.861 0.861 0.863 0.847 0.884 19,634,211 0.8641 -0.78%
2013-01-17 0 6.420 6.410 6.430 6.360 6.540 1,009,600 6,490,248 6.4285 0.867 0.866 0.869 0.859 0.884 7,472,368 0.8686 -1.38%
2013-01-16 0 6.510 6.510 6.540 6.420 6.570 485,600 3,160,264 6.5080 0.880 0.880 0.884 0.867 0.888 3,594,079 0.8793 -0.46%
2013-01-15 0 6.540 6.510 6.540 6.430 6.590 441,200 2,877,748 6.5225 0.884 0.880 0.884 0.869 0.890 3,265,461 0.8813 0.93%
2013-01-14 0 6.480 6.460 6.500 6.300 6.550 534,000 3,451,672 6.4638 0.876 0.873 0.878 0.851 0.885 3,952,303 0.8733 -0.77%
2013-01-11 0 6.530 6.500 6.530 6.240 6.620 1,584,800 10,115,448 6.3828 0.882 0.878 0.882 0.843 0.894 11,729,605 0.8624 -1.36%
2013-01-10 0 6.620 6.550 6.620 6.400 6.620 1,802,097 11,734,242 6.5114 0.894 0.885 0.894 0.865 0.894 13,337,889 0.8798 0.76%
2013-01-09 0 6.570 6.590 6.600 6.250 6.600 1,091,200 7,053,396 6.4639 0.888 0.890 0.892 0.844 0.892 8,076,316 0.8733 3.30%
2013-01-08 0 6.360 6.360 6.380 5.990 6.380 1,961,600 12,137,252 6.1874 0.859 0.859 0.862 0.809 0.862 14,518,421 0.8360 1.76%
2013-01-07 0 6.250 6.200 6.250 6.110 6.580 2,355,200 14,687,058 6.2360 0.844 0.838 0.844 0.826 0.889 17,431,579 0.8426 -2.34%
2013-01-04 0 6.400 6.410 6.420 6.310 6.480 1,378,400 8,773,558 6.3650 0.865 0.866 0.867 0.853 0.876 10,201,974 0.8600 -2.44%
2013-01-03 0 6.560 6.540 6.560 6.430 6.640 1,630,400 10,703,772 6.5651 0.886 0.884 0.886 0.869 0.897 12,067,105 0.8870 -0.61%
2013-01-02 0 6.600 6.590 6.600 6.280 6.600 2,422,000 15,596,808 6.4396 0.892 0.890 0.892 0.848 0.892 17,925,987 0.8701 2.17%
2012-12-31 0 6.460 6.450 6.470 6.440 6.550 407,600 2,640,204 6.4774 0.873 0.871 0.874 0.870 0.885 3,016,776 0.8752 -1.97%
2012-12-28 0 6.590 6.550 6.590 6.500 6.640 1,002,400 6,583,352 6.5676 0.890 0.885 0.890 0.878 0.897 7,419,079 0.8874 -0.90%
2012-12-27 0 6.650 6.640 6.650 6.600 6.690 912,400 6,073,776 6.6569 0.898 0.897 0.898 0.892 0.904 6,752,961 0.8994 0.91%
2012-12-24 0 6.590 6.550 6.590 6.500 6.600 305,200 1,994,380 6.5347 0.890 0.885 0.890 0.878 0.892 2,258,882 0.8829 -0.15%
2012-12-21 0 6.600 6.590 6.610 6.480 6.660 2,816,250 18,509,495 6.5724 0.892 0.890 0.893 0.876 0.900 20,843,956 0.8880 2.48%
2012-12-20 0 6.440 6.420 6.460 6.380 6.630 2,250,000 14,593,624 6.4861 0.870 0.867 0.873 0.862 0.896 16,652,961 0.8763 0.94%
2012-12-19 0 6.380 6.340 6.380 6.100 6.380 1,569,200 9,779,774 6.2323 0.862 0.857 0.862 0.824 0.862 11,614,145 0.8421 3.07%
2012-12-18 0 6.190 6.180 6.190 6.150 6.240 927,600 5,731,144 6.1785 0.836 0.835 0.836 0.831 0.843 6,865,461 0.8348 0.49%
2012-12-17 0 6.160 6.150 6.180 6.050 6.230 1,048,514 6,435,657 6.1379 0.832 0.831 0.835 0.817 0.842 7,760,383 0.8293 -1.28%
2012-12-14 0 6.240 6.240 6.270 6.130 6.360 1,492,000 9,292,630 6.2283 0.843 0.843 0.847 0.828 0.859 11,042,763 0.8415 1.30%
2012-12-13 0 6.160 6.160 6.180 6.040 6.210 1,382,064 8,441,135 6.1076 0.832 0.832 0.835 0.816 0.839 10,229,092 0.8252 -0.96%
2012-12-12 0 6.220 6.170 6.230 5.760 6.250 5,980,400 36,224,998 6.0573 0.840 0.834 0.842 0.778 0.844 44,262,829 0.8184 8.36%
2012-12-11 0 5.740 5.720 5.750 5.600 5.830 2,972,800 16,874,324 5.6762 0.776 0.773 0.777 0.757 0.788 22,002,632 0.7669 -2.38%
2012-12-10 0 5.880 5.810 5.880 5.740 5.990 2,582,400 15,059,286 5.8315 0.794 0.785 0.794 0.776 0.809 19,113,158 0.7879 -1.01%
2012-12-07 0 5.940 5.940 5.980 5.940 6.140 1,182,432 7,088,386 5.9948 0.803 0.803 0.808 0.803 0.830 8,751,553 0.8100 -1.82%
2012-12-06 0 6.050 6.020 6.050 5.990 6.150 3,420,800 20,725,252 6.0586 0.817 0.813 0.817 0.809 0.831 25,318,421 0.8186 2.54%
2012-12-05 0 5.900 5.890 5.900 5.780 5.990 2,230,800 13,090,640 5.8681 0.797 0.796 0.797 0.781 0.809 16,510,855 0.7929 -1.50%
2012-12-04 0 5.990 5.980 5.990 5.930 6.100 2,570,400 15,393,680 5.9888 0.809 0.808 0.809 0.801 0.824 19,024,342 0.8092 1.01%
2012-12-03 0 5.930 5.900 5.930 5.900 6.270 3,940,582 23,731,670 6.0224 0.801 0.797 0.801 0.797 0.847 29,165,492 0.8137 -2.63%
2012-11-30 0 6.090 6.060 6.100 5.900 6.140 8,299,200 49,955,202 6.0193 0.823 0.819 0.824 0.797 0.830 61,425,000 0.8133 4.10%
2012-11-29 0 5.850 5.840 5.860 5.500 5.860 3,817,600 21,904,152 5.7377 0.790 0.789 0.792 0.743 0.792 28,255,263 0.7752 6.36%
2012-11-28 0 5.500 5.480 5.500 5.300 5.650 1,691,600 9,336,648 5.5194 0.743 0.740 0.743 0.716 0.763 12,520,066 0.7457 0.36%
2012-11-27 0 5.480 5.480 5.500 5.410 5.810 2,741,600 15,177,652 5.5361 0.740 0.740 0.743 0.731 0.785 20,291,448 0.7480 -3.86%
2012-11-26 0 5.700 5.680 5.770 5.630 5.950 2,426,800 14,094,028 5.8077 0.770 0.767 0.780 0.761 0.804 17,961,513 0.7847 -2.73%
2012-11-23 0 5.860 5.820 5.880 5.610 5.950 3,778,000 22,042,178 5.8344 0.792 0.786 0.794 0.758 0.804 27,962,171 0.7883 4.09%
2012-11-22 0 5.730 5.710 5.750 5.550 5.750 4,050,300 22,894,610 5.6526 0.761 0.758 0.763 0.737 0.763 30,510,010 0.7504 3.62%
2012-11-21 0 5.530 5.530 5.540 5.480 5.880 5,578,800 31,815,436 5.7029 0.734 0.734 0.735 0.727 0.781 42,023,862 0.7571 0.55%
2012-11-20 0 5.500 5.490 5.500 5.270 5.500 2,725,600 14,750,484 5.4118 0.730 0.729 0.730 0.700 0.730 20,531,340 0.7184 4.17%
2012-11-19 0 5.280 5.250 5.280 5.220 5.500 2,093,200 11,132,744 5.3185 0.701 0.697 0.701 0.693 0.730 15,767,611 0.7061 -2.40%
2012-11-16 0 5.410 5.390 5.400 5.350 5.690 2,395,200 13,090,864 5.4655 0.718 0.716 0.717 0.710 0.755 18,042,510 0.7256 -2.52%
2012-11-15 0 5.550 5.530 5.550 5.100 5.600 6,266,000 34,093,074 5.4410 0.737 0.734 0.737 0.677 0.743 47,200,387 0.7223 5.92%
2012-11-14 0 5.240 5.200 5.220 4.770 5.280 4,869,200 24,781,742 5.0895 0.696 0.690 0.693 0.633 0.701 36,678,602 0.6756 9.85%
2012-11-13 0 4.770 4.760 4.780 4.720 4.890 3,847,232 18,450,264 4.7957 0.633 0.632 0.635 0.627 0.649 28,980,344 0.6366 0.00%
2012-11-12 0 4.770 4.770 4.800 4.750 4.850 300,800 1,436,928 4.7770 0.633 0.633 0.637 0.631 0.644 2,265,860 0.6342 0.85%
2012-11-09 0 4.730 4.720 4.740 4.690 4.760 451,200 2,134,504 4.7307 0.628 0.627 0.629 0.623 0.632 3,398,789 0.6280 -1.25%
2012-11-08 0 4.790 4.780 4.790 4.740 4.840 504,000 2,411,336 4.7844 0.636 0.635 0.636 0.629 0.643 3,796,520 0.6351 -0.21%
2012-11-07 0 4.800 4.800 4.810 4.770 4.880 397,200 1,908,776 4.8056 0.637 0.637 0.639 0.633 0.648 2,992,019 0.6380 -0.83%
2012-11-06 0 4.840 4.820 4.840 4.720 4.860 824,800 3,947,252 4.7857 0.643 0.640 0.643 0.627 0.645 6,213,035 0.6353 -0.82%
2012-11-05 0 4.880 4.830 4.880 4.700 4.900 298,400 1,428,424 4.7869 0.648 0.641 0.648 0.624 0.650 2,247,781 0.6355 0.83%
2012-11-02 0 4.840 4.830 4.840 4.800 4.880 1,045,200 5,069,152 4.8499 0.643 0.641 0.643 0.637 0.648 7,873,260 0.6438 1.47%
2012-11-01 0 4.770 4.770 4.790 4.700 4.900 1,171,011 5,629,185 4.8071 0.633 0.633 0.636 0.624 0.650 8,820,966 0.6382 0.00%
2012-10-31 0 4.770 4.750 4.800 4.610 4.810 571,200 2,690,776 4.7107 0.633 0.631 0.637 0.612 0.639 4,302,723 0.6254 3.25%
2012-10-30 0 4.620 4.620 4.630 4.570 4.680 268,392 1,237,657 4.6114 0.613 0.613 0.615 0.607 0.621 2,021,737 0.6122 -0.22%
2012-10-29 0 4.630 4.600 4.630 4.470 4.650 885,200 4,066,260 4.5936 0.615 0.611 0.615 0.593 0.617 6,668,015 0.6098 1.98%
2012-10-26 0 4.540 4.500 4.540 4.500 4.870 1,655,200 7,615,848 4.6012 0.603 0.597 0.603 0.597 0.647 12,468,254 0.6108 -5.81%
2012-10-25 0 4.820 4.820 4.840 4.770 4.900 936,400 4,508,424 4.8146 0.640 0.640 0.643 0.633 0.650 7,053,693 0.6392 0.21%
2012-10-24 0 4.810 4.800 4.840 4.750 4.850 1,474,400 7,061,520 4.7894 0.639 0.637 0.643 0.631 0.644 11,106,328 0.6358 -0.41%
2012-10-22 0 4.830 4.820 4.830 4.740 4.870 1,125,200 5,410,516 4.8085 0.641 0.640 0.641 0.629 0.647 8,475,882 0.6383 0.21%
2012-10-19 0 4.820 4.830 4.840 4.800 4.850 1,581,600 7,633,509 4.8264 0.640 0.641 0.643 0.637 0.644 11,913,842 0.6407 -0.62%
2012-10-18 0 4.850 4.830 4.850 4.760 4.920 2,442,000 11,807,436 4.8351 0.644 0.641 0.644 0.632 0.653 18,395,044 0.6419 0.83%
2012-10-17 0 4.810 4.800 4.810 4.700 4.890 4,264,200 20,524,544 4.8132 0.639 0.637 0.639 0.624 0.649 32,121,272 0.6390 4.79%
2012-10-16 0 4.590 4.590 4.600 4.570 4.760 720,400 3,325,980 4.6169 0.609 0.609 0.611 0.607 0.632 5,426,613 0.6129 -2.13%
2012-10-15 0 4.690 4.670 4.690 4.450 4.740 976,800 4,567,724 4.6762 0.623 0.620 0.623 0.591 0.629 7,358,017 0.6208 2.40%
2012-10-12 0 4.580 4.550 4.570 4.500 4.740 670,000 3,062,468 4.5708 0.608 0.604 0.607 0.597 0.629 5,046,961 0.6068 -1.08%
2012-10-11 0 4.630 4.620 4.640 4.550 4.720 366,000 1,701,120 4.6479 0.615 0.613 0.616 0.604 0.627 2,756,997 0.6170 -0.43%
2012-10-10 0 4.650 4.600 4.650 4.520 4.680 1,128,400 5,197,916 4.6064 0.617 0.611 0.617 0.600 0.621 8,499,987 0.6115 -1.90%
2012-10-09 0 4.740 4.720 4.750 4.630 4.920 2,229,200 10,666,272 4.7848 0.629 0.627 0.631 0.615 0.653 16,792,069 0.6352 -3.27%
2012-10-08 0 4.900 4.900 4.930 4.700 4.990 4,074,000 19,779,692 4.8551 0.650 0.650 0.654 0.624 0.662 30,688,537 0.6445 1.24%
2012-10-05 0 4.840 4.800 4.850 4.450 4.850 3,583,200 16,717,572 4.6655 0.643 0.637 0.644 0.591 0.644 26,991,450 0.6194 7.80%
2012-10-04 0 4.490 4.460 4.490 4.390 4.550 1,318,800 5,915,008 4.4851 0.596 0.592 0.596 0.583 0.604 9,934,228 0.5954 0.90%
2012-10-03 0 4.450 4.400 4.450 4.150 4.560 2,098,000 9,171,384 4.3715 0.591 0.584 0.591 0.551 0.605 15,803,768 0.5803 5.20%
2012-09-28 0 4.230 4.230 4.240 4.210 4.360 478,946 2,033,363 4.2455 0.562 0.562 0.563 0.559 0.579 3,607,794 0.5636 -0.70%
2012-09-27 0 4.260 4.250 4.280 4.170 4.360 1,148,000 4,881,574 4.2522 0.566 0.564 0.568 0.554 0.579 8,647,629 0.5645 -1.16%
2012-09-26 0 4.310 4.300 4.310 4.090 4.380 3,616,044 15,267,675 4.2222 0.572 0.571 0.572 0.543 0.581 27,238,856 0.5605 0.70%
2012-09-25 0 4.280 4.270 4.280 4.180 4.480 5,402,800 23,307,164 4.3139 0.568 0.567 0.568 0.555 0.595 40,698,093 0.5727 1.18%
2012-09-24 0 4.230 4.230 4.250 3.920 4.280 5,934,800 24,787,172 4.1766 0.562 0.562 0.564 0.520 0.568 44,705,531 0.5545 9.02%
2012-09-21 0 3.880 3.870 3.900 3.850 3.930 2,326,041 9,014,800 3.8756 0.515 0.514 0.518 0.511 0.522 17,521,550 0.5145 2.65%
2012-09-20 0 3.780 3.780 3.800 3.730 3.970 2,260,400 8,557,276 3.7857 0.502 0.502 0.504 0.495 0.527 17,027,091 0.5026 -1.82%
2012-09-19 0 3.850 3.800 3.850 3.710 3.880 1,735,200 6,608,188 3.8083 0.511 0.504 0.511 0.493 0.515 13,070,876 0.5056 4.90%
2012-09-18 0 3.670 3.650 3.680 3.610 3.740 1,475,600 5,384,668 3.6491 0.487 0.485 0.489 0.479 0.496 11,115,367 0.4844 -1.61%
2012-09-17 0 3.730 3.690 3.730 3.450 3.780 4,419,600 16,161,206 3.6567 0.495 0.490 0.495 0.458 0.502 33,291,865 0.4854 9.06%
2012-09-14 0 3.420 3.400 3.420 3.330 3.530 1,694,400 5,787,960 3.4159 0.454 0.451 0.454 0.442 0.469 12,763,539 0.4535 2.09%
2012-09-13 0 3.350 3.320 3.370 3.300 3.450 402,400 1,350,776 3.3568 0.445 0.441 0.447 0.438 0.458 3,031,190 0.4456 -1.47%
2012-09-12 0 3.400 3.360 3.400 3.260 3.400 720,400 2,421,256 3.3610 0.451 0.446 0.451 0.433 0.451 5,426,613 0.4462 3.03%
2012-09-11 0 3.300 3.300 3.310 3.260 3.390 599,600 1,992,280 3.3227 0.438 0.438 0.439 0.433 0.450 4,516,654 0.4411 -4.35%
2012-09-10 0 3.450 3.410 3.450 3.210 3.480 2,776,000 9,380,364 3.3791 0.458 0.453 0.458 0.426 0.462 20,910,992 0.4486 8.83%
2012-09-07 0 3.170 3.150 3.170 3.120 3.230 1,464,000 4,619,188 3.1552 0.421 0.418 0.421 0.414 0.429 11,027,987 0.4189 4.97%
2012-09-06 0 3.020 3.020 3.050 3.020 3.140 402,499 1,230,277 3.0566 0.401 0.401 0.405 0.401 0.417 3,031,936 0.4058 -1.63%
2012-09-05 0 3.070 3.050 3.080 3.020 3.090 417,200 1,276,520 3.0597 0.408 0.405 0.409 0.401 0.410 3,142,675 0.4062 -0.65%
2012-09-04 0 3.090 3.040 3.090 3.020 3.200 464,000 1,423,844 3.0686 0.410 0.404 0.410 0.401 0.425 3,495,209 0.4074 -0.96%
2012-09-03 0 3.120 3.100 3.120 3.010 3.180 334,400 1,039,420 3.1083 0.414 0.412 0.414 0.400 0.422 2,518,961 0.4126 0.97%
2012-08-31 0 3.090 3.070 3.080 3.080 3.400 1,911,617 6,187,993 3.2370 0.410 0.408 0.409 0.409 0.451 14,399,786 0.4297 -3.44%
2012-08-30 0 3.200 3.180 3.200 2.970 3.210 2,641,200 8,260,798 3.1277 0.425 0.422 0.425 0.394 0.426 19,895,573 0.4152 3.56%
2012-08-29 0 3.090 3.060 3.090 3.020 3.140 901,200 2,784,034 3.0893 0.410 0.406 0.410 0.401 0.417 6,788,539 0.4101 1.31%
2012-08-28 0 3.050 3.050 3.070 3.050 3.180 627,600 1,927,606 3.0714 0.405 0.405 0.408 0.405 0.422 4,727,571 0.4077 -4.09%
2012-08-27 0 3.180 3.160 3.180 3.150 3.230 1,676,400 5,310,090 3.1676 0.422 0.419 0.422 0.418 0.429 12,627,949 0.4205 0.63%
2012-08-24 0 3.160 3.140 3.150 3.010 3.190 1,878,000 5,864,424 3.1227 0.419 0.417 0.418 0.400 0.423 14,146,557 0.4145 0.96%
2012-08-23 0 3.130 3.090 3.140 2.900 3.250 4,520,800 13,992,380 3.0951 0.416 0.410 0.417 0.385 0.431 34,054,183 0.4109 6.10%
2012-08-22 0 2.950 2.940 2.950 2.820 2.980 1,487,200 4,366,528 2.9361 0.392 0.390 0.392 0.374 0.396 11,202,747 0.3898 0.00%
2012-08-21 0 2.950 2.940 2.950 2.890 2.980 2,369,600 6,924,048 2.9220 0.392 0.390 0.392 0.384 0.396 17,849,671 0.3879 2.43%
2012-08-20 0 2.880 2.880 2.890 2.740 2.890 2,199,600 6,268,368 2.8498 0.382 0.382 0.384 0.364 0.384 16,569,098 0.3783 2.86%
2012-08-17 0 2.800 2.790 2.820 2.710 2.860 1,596,400 4,465,194 2.7970 0.372 0.370 0.374 0.360 0.380 12,025,327 0.3713 2.56%
2012-08-16 0 2.730 2.730 2.760 2.660 2.790 1,290,000 3,517,326 2.7266 0.362 0.362 0.366 0.353 0.370 9,717,284 0.3620 1.87%
2012-08-15 0 2.680 2.670 2.680 2.660 2.800 1,537,200 4,117,152 2.6783 0.356 0.354 0.356 0.353 0.372 11,579,386 0.3556 -1.47%
2012-08-14 0 2.720 2.720 2.730 2.690 2.810 1,674,596 4,583,333 2.7370 0.361 0.361 0.362 0.357 0.373 12,614,360 0.3633 -2.51%
2012-08-13 0 2.790 2.780 2.790 2.760 2.840 1,624,800 4,549,864 2.8003 0.370 0.369 0.370 0.366 0.377 12,239,258 0.3717 -1.41%
2012-08-10 0 2.830 2.820 2.830 2.800 2.960 3,875,151 11,131,112 2.8724 0.376 0.374 0.376 0.372 0.393 29,190,652 0.3813 -4.39%
2012-08-09 0 2.960 2.960 2.970 2.920 3.000 880,400 2,599,852 2.9530 0.393 0.393 0.394 0.388 0.398 6,631,858 0.3920 1.02%
2012-08-08 0 2.930 2.930 2.940 2.930 3.120 1,178,000 3,515,223 2.9841 0.389 0.389 0.390 0.389 0.414 8,873,612 0.3961 -3.30%
2012-08-07 0 3.030 3.040 3.050 2.970 3.100 3,198,400 9,686,208 3.0285 0.402 0.404 0.405 0.394 0.412 24,092,837 0.4020 2.36%
2012-08-06 0 2.960 2.930 2.960 2.900 3.020 1,641,600 4,843,082 2.9502 0.393 0.389 0.393 0.385 0.401 12,365,808 0.3917 3.50%
2012-08-03 0 2.860 2.850 2.860 2.830 2.890 1,588,401 4,549,982 2.8645 0.380 0.378 0.380 0.376 0.384 11,965,072 0.3803 -1.04%
2012-08-02 0 2.890 2.870 2.890 2.850 2.980 700,382 2,027,326 2.8946 0.384 0.381 0.384 0.378 0.396 5,275,822 0.3843 -1.03%
2012-08-01 0 2.920 2.890 2.930 2.810 2.950 1,348,000 3,876,708 2.8759 0.388 0.384 0.389 0.373 0.392 10,154,185 0.3818 0.69%
2012-07-31 0 2.900 2.900 2.930 2.880 3.060 558,800 1,628,816 2.9148 0.385 0.385 0.389 0.382 0.406 4,209,316 0.3870 -0.68%
2012-07-30 0 2.920 2.920 2.960 2.920 3.070 971,200 2,892,804 2.9786 0.388 0.388 0.393 0.388 0.408 7,315,834 0.3954 -1.35%
2012-07-27 0 2.960 2.950 2.960 2.900 3.110 770,000 2,300,660 2.9879 0.393 0.392 0.393 0.385 0.413 5,800,239 0.3966 -2.63%
2012-07-26 0 3.040 3.030 3.040 2.870 3.050 2,864,000 8,514,756 2.9730 0.404 0.402 0.404 0.381 0.405 21,573,876 0.3947 5.19%
2012-07-25 0 2.890 2.890 2.900 2.780 2.950 2,541,200 7,252,204 2.8539 0.384 0.384 0.385 0.369 0.392 19,142,295 0.3789 -2.03%
2012-07-24 0 2.950 2.950 2.980 2.920 3.000 336,000 996,884 2.9669 0.392 0.392 0.396 0.388 0.398 2,531,013 0.3939 -1.34%
2012-07-23 0 2.990 2.980 3.000 2.900 3.080 1,503,600 4,480,072 2.9796 0.397 0.396 0.398 0.385 0.409 11,326,285 0.3955 -2.29%
2012-07-20 0 3.130 3.140 3.150 2.980 3.140 3,452,400 10,536,504 3.0519 0.406 0.408 0.409 0.387 0.408 26,601,075 0.3961 4.33%
2012-07-19 0 3.000 2.990 3.000 2.860 3.090 3,676,800 11,018,916 2.9969 0.389 0.388 0.389 0.371 0.401 28,330,098 0.3889 4.90%
2012-07-18 0 2.860 2.860 2.870 2.740 2.870 2,173,200 6,088,136 2.8015 0.371 0.371 0.372 0.356 0.372 16,744,715 0.3636 0.35%
2012-07-17 0 2.850 2.820 2.850 2.700 2.920 1,216,000 3,411,900 2.8058 0.370 0.366 0.370 0.350 0.379 9,369,397 0.3642 -0.35%
2012-07-16 0 2.860 2.830 2.860 2.820 2.990 939,642 2,706,003 2.8798 0.371 0.367 0.371 0.366 0.388 7,240,032 0.3738 -4.67%
2012-07-13 0 3.000 3.010 3.020 3.000 3.110 770,800 2,325,328 3.0168 0.389 0.391 0.392 0.389 0.404 5,939,088 0.3915 -2.28%
2012-07-12 0 3.070 3.070 3.100 3.050 3.130 1,527,200 4,742,264 3.1052 0.398 0.398 0.402 0.396 0.406 11,767,223 0.4030 -2.85%
2012-07-11 0 3.160 3.150 3.160 3.130 3.200 1,376,800 4,351,288 3.1604 0.410 0.409 0.410 0.406 0.415 10,608,377 0.4102 -2.17%
2012-07-10 0 3.230 3.220 3.230 3.170 3.330 2,043,200 6,613,380 3.2368 0.419 0.418 0.419 0.411 0.432 15,743,053 0.4201 -1.82%
2012-07-09 0 3.290 3.270 3.290 3.190 3.350 5,108,823 16,792,714 3.2870 0.427 0.424 0.427 0.414 0.435 39,363,974 0.4266 3.46%
2012-07-06 0 3.180 3.180 3.210 3.180 3.210 3,236,367 10,341,656 3.1955 0.413 0.413 0.417 0.413 0.417 24,936,520 0.4147 -0.62%
2012-07-05 0 3.200 3.190 3.210 3.150 3.220 3,385,200 10,823,567 3.1973 0.415 0.414 0.417 0.409 0.418 26,083,292 0.4150 0.00%
2012-07-04 0 3.200 3.180 3.200 3.170 3.330 4,025,200 12,915,076 3.2086 0.415 0.413 0.415 0.411 0.432 31,014,554 0.4164 0.00%
2012-07-03 0 3.200 3.180 3.200 3.110 3.240 3,132,800 9,936,534 3.1718 0.415 0.413 0.415 0.404 0.421 24,138,526 0.4116 0.31%
2012-06-29 0 3.190 3.170 3.190 3.100 3.210 3,029,720 9,658,892 3.1880 0.414 0.411 0.414 0.402 0.417 23,344,285 0.4138 1.92%
2012-06-28 0 3.130 3.120 3.150 3.120 3.250 3,164,800 10,030,782 3.1695 0.406 0.405 0.409 0.405 0.422 24,385,089 0.4113 -1.88%
2012-06-27 0 3.190 3.180 3.190 3.170 3.400 1,567,600 5,109,898 3.2597 0.414 0.413 0.414 0.411 0.441 12,078,509 0.4231 -5.34%
2012-06-26 0 3.370 3.370 3.400 3.340 3.590 823,200 2,806,764 3.4096 0.437 0.437 0.441 0.433 0.466 6,342,835 0.4425 -5.07%
2012-06-25 0 3.550 3.540 3.550 3.540 3.780 1,766,800 6,478,904 3.6670 0.461 0.459 0.461 0.459 0.491 13,613,364 0.4759 -6.08%
2012-06-22 0 3.780 3.740 3.780 3.710 3.780 2,644,805 9,919,263 3.7505 0.491 0.485 0.491 0.481 0.491 20,378,477 0.4868 1.34%
2012-06-21 0 3.730 3.710 3.730 3.680 3.850 2,726,000 10,200,956 3.7421 0.484 0.481 0.484 0.478 0.500 21,004,093 0.4857 -1.32%
2012-06-20 0 3.780 3.740 3.780 3.690 3.800 2,630,800 9,878,816 3.7551 0.491 0.485 0.491 0.479 0.493 20,270,568 0.4873 2.44%
2012-06-19 0 3.690 3.660 3.690 3.640 3.740 2,388,400 8,757,650 3.6667 0.479 0.475 0.479 0.472 0.485 18,402,852 0.4759 0.27%
2012-06-18 0 3.680 3.640 3.680 3.580 3.690 2,873,400 10,456,836 3.6392 0.478 0.472 0.478 0.465 0.479 22,139,824 0.4723 3.95%
2012-06-15 0 3.540 3.550 3.580 3.510 3.630 2,601,202 9,303,965 3.5768 0.459 0.461 0.465 0.456 0.471 20,042,512 0.4642 1.14%
2012-06-14 0 3.500 3.500 3.550 3.470 3.670 3,021,202 10,759,975 3.5615 0.454 0.454 0.461 0.450 0.476 23,278,653 0.4622 -4.89%
2012-06-13 0 3.680 3.680 3.740 3.630 3.760 2,756,811 10,152,776 3.6828 0.478 0.478 0.485 0.471 0.488 21,241,494 0.4780 0.82%
2012-06-12 0 3.650 3.650 3.680 3.650 3.710 3,107,860 11,434,252 3.6791 0.474 0.474 0.478 0.474 0.481 23,946,361 0.4775 -1.08%
2012-06-11 0 3.690 3.650 3.690 3.550 3.800 4,270,801 15,734,463 3.6842 0.479 0.474 0.479 0.461 0.493 32,906,933 0.4782 -0.81%
2012-06-08 0 3.720 3.700 3.720 3.520 3.750 3,400,400 12,515,420 3.6806 0.483 0.480 0.483 0.457 0.487 26,200,410 0.4777 1.36%
2012-06-07 0 3.670 3.640 3.680 3.630 3.740 1,843,202 6,762,763 3.6690 0.476 0.472 0.478 0.471 0.485 14,202,049 0.4762 2.23%
2012-06-06 0 3.590 3.560 3.590 3.460 3.620 3,644,000 12,916,284 3.5445 0.466 0.462 0.466 0.449 0.470 28,077,371 0.4600 5.59%
2012-06-05 0 3.400 3.390 3.410 3.380 3.580 3,314,817 11,384,942 3.4346 0.441 0.440 0.443 0.439 0.465 25,540,984 0.4458 -2.58%
2012-06-04 0 3.490 3.490 3.500 3.400 3.510 3,107,600 10,750,608 3.4595 0.453 0.453 0.454 0.441 0.456 23,944,358 0.4490 -0.29%
2012-06-01 0 3.500 3.470 3.500 3.310 3.550 1,945,600 6,797,002 3.4935 0.454 0.450 0.454 0.430 0.461 14,991,036 0.4534 3.86%
2012-05-31 0 3.370 3.360 3.400 3.110 3.450 2,428,504 8,182,507 3.3694 0.437 0.436 0.441 0.404 0.448 18,711,857 0.4373 5.64%
2012-05-30 0 3.190 3.190 3.210 3.180 3.340 2,322,000 7,480,504 3.2216 0.414 0.414 0.417 0.413 0.433 17,891,234 0.4181 -4.78%
2012-05-29 0 3.350 3.350 3.390 3.100 3.450 1,878,802 6,220,086 3.3107 0.435 0.435 0.440 0.402 0.448 14,476,351 0.4297 7.37%
2012-05-28 0 3.120 3.120 3.160 3.100 3.250 1,140,800 3,623,784 3.1765 0.405 0.405 0.410 0.402 0.422 8,789,974 0.4123 -3.70%
2012-05-25 0 3.240 3.240 3.250 3.180 3.280 880,401 2,835,408 3.2206 0.421 0.421 0.422 0.413 0.426 6,783,575 0.4180 -0.31%
2012-05-24 0 3.250 3.240 3.250 3.240 3.280 1,198,404 3,896,309 3.2512 0.422 0.421 0.422 0.421 0.426 9,233,818 0.4220 0.00%
2012-05-23 0 3.250 3.240 3.280 3.210 3.280 863,601 2,805,911 3.2491 0.422 0.421 0.426 0.417 0.426 6,654,129 0.4217 -1.22%
2012-05-22 0 3.290 3.290 3.310 3.280 3.330 1,771,601 5,845,195 3.2994 0.427 0.427 0.430 0.426 0.432 13,650,356 0.4282 1.23%
2012-05-21 0 3.250 3.250 3.270 3.230 3.320 1,392,001 4,549,659 3.2684 0.422 0.422 0.424 0.419 0.431 10,725,502 0.4242 0.62%
2012-05-18 0 3.230 3.230 3.250 3.200 3.350 1,619,800 5,298,326 3.2710 0.419 0.419 0.422 0.415 0.435 12,480,715 0.4245 -4.72%
2012-05-17 0 3.390 3.370 3.400 3.340 3.590 880,802 2,985,586 3.3896 0.440 0.437 0.441 0.433 0.466 6,786,664 0.4399 1.50%
2012-05-16 0 3.340 3.340 3.400 3.330 3.450 710,002 2,399,891 3.3801 0.433 0.433 0.441 0.432 0.448 5,470,634 0.4387 -3.19%
2012-05-15 0 3.450 3.450 3.520 3.300 3.520 1,463,600 5,028,204 3.4355 0.448 0.448 0.457 0.428 0.457 11,277,179 0.4459 0.00%
2012-05-14 0 3.450 3.440 3.450 3.430 3.570 637,600 2,217,152 3.4773 0.448 0.446 0.448 0.445 0.463 4,912,769 0.4513 -1.43%
2012-05-11 0 3.500 3.490 3.500 3.490 3.750 975,600 3,483,056 3.5702 0.454 0.453 0.454 0.453 0.487 7,517,092 0.4634 -3.58%
2012-05-10 0 3.630 3.630 3.640 3.580 4.040 1,355,200 5,128,360 3.7842 0.471 0.471 0.472 0.465 0.524 10,441,947 0.4911 -8.33%
2012-05-09 0 3.960 3.950 3.970 3.940 4.100 462,004 1,840,760 3.9843 0.514 0.513 0.515 0.511 0.532 3,559,785 0.5171 -3.18%
2012-05-08 0 4.090 4.060 4.100 4.050 4.120 954,800 3,894,336 4.0787 0.531 0.527 0.532 0.526 0.535 7,356,826 0.5294 2.00%
2012-05-07 0 4.010 4.010 4.020 4.010 4.170 1,326,400 5,366,396 4.0458 0.520 0.520 0.522 0.520 0.541 10,220,040 0.5251 -3.84%
2012-05-04 0 4.170 4.170 4.180 4.090 4.200 512,003 2,125,829 4.1520 0.541 0.541 0.542 0.531 0.545 3,945,032 0.5389 0.48%
2012-05-03 0 4.150 4.150 4.170 4.090 4.170 348,400 1,440,756 4.1354 0.539 0.539 0.541 0.531 0.541 2,684,456 0.5367 0.48%
2012-05-02 0 4.130 4.130 4.140 4.030 4.150 1,948,580 7,965,106 4.0876 0.536 0.536 0.537 0.523 0.539 15,013,997 0.5305 2.23%
2012-04-30 0 4.040 4.030 4.040 4.020 4.140 1,052,400 4,260,284 4.0482 0.524 0.523 0.524 0.522 0.537 8,108,843 0.5254 -1.22%
2012-04-27 0 4.090 4.090 4.100 4.090 4.240 259,200 1,079,356 4.1642 0.531 0.531 0.532 0.531 0.550 1,997,161 0.5404 -1.21%
2012-04-26 0 4.140 4.110 4.140 4.100 4.160 269,202 1,110,532 4.1253 0.537 0.533 0.537 0.532 0.540 2,074,227 0.5354 1.22%
2012-04-25 0 4.090 4.080 4.150 4.080 4.260 1,153,202 4,841,576 4.1984 0.531 0.530 0.539 0.530 0.553 8,885,533 0.5449 -3.08%
2012-04-24 0 4.220 4.170 4.220 4.120 4.260 1,695,222 7,111,477 4.1950 0.548 0.541 0.548 0.535 0.553 13,061,849 0.5444 0.48%
2012-04-23 0 4.200 4.200 4.220 4.100 4.300 761,211 3,204,161 4.2093 0.545 0.545 0.548 0.532 0.558 5,865,204 0.5463 -1.18%
2012-04-20 0 4.250 4.250 4.260 4.200 4.280 1,107,212 4,684,969 4.2313 0.552 0.552 0.553 0.545 0.555 8,531,175 0.5492 0.95%
2012-04-19 0 4.210 4.210 4.230 4.190 4.330 2,138,811 9,145,955 4.2762 0.546 0.546 0.549 0.544 0.562 16,479,745 0.5550 -1.17%
2012-04-18 0 4.260 4.250 4.260 4.150 4.270 3,753,639 15,881,733 4.2310 0.553 0.552 0.553 0.539 0.554 28,922,150 0.5491 3.90%
2012-04-17 0 4.100 4.080 4.100 4.030 4.120 434,019 1,767,183 4.0717 0.532 0.530 0.532 0.523 0.535 3,344,158 0.5284 -0.97%
2012-04-16 0 4.140 4.100 4.110 4.060 4.160 1,137,600 4,666,568 4.1021 0.537 0.532 0.533 0.527 0.540 8,765,318 0.5324 -3.27%
2012-04-13 0 4.280 4.260 4.280 4.160 4.470 2,597,775 11,047,398 4.2526 0.555 0.553 0.555 0.540 0.580 20,016,107 0.5519 0.94%
2012-04-12 0 4.240 4.230 4.250 4.070 4.360 3,505,294 14,893,037 4.2487 0.550 0.549 0.552 0.528 0.566 27,008,628 0.5514 2.66%
2012-04-11 0 4.130 4.120 4.130 4.080 4.310 2,319,200 9,602,628 4.1405 0.536 0.535 0.536 0.530 0.559 17,869,660 0.5374 -5.28%
2012-04-10 0 4.360 4.360 4.380 4.320 4.620 1,075,602 4,713,184 4.3819 0.566 0.566 0.568 0.561 0.600 8,287,617 0.5687 -5.22%
2012-04-05 0 4.600 4.600 4.640 4.580 4.740 795,120 3,676,130 4.6234 0.597 0.597 0.602 0.594 0.615 6,126,476 0.6000 -3.16%
2012-04-03 0 4.750 4.740 4.800 4.590 4.850 1,979,100 9,326,360 4.7124 0.616 0.615 0.623 0.596 0.629 15,249,156 0.6116 3.49%
2012-04-02 0 4.590 4.560 4.590 4.500 4.650 1,503,400 6,871,124 4.5704 0.596 0.592 0.596 0.584 0.603 11,583,842 0.5932 1.10%
2012-03-30 0 4.540 4.540 4.550 4.520 4.680 2,429,250 11,189,269 4.6061 0.589 0.589 0.591 0.587 0.607 18,717,605 0.5978 -0.22%
2012-03-29 0 4.550 4.580 4.590 4.540 4.820 2,764,000 12,813,682 4.6359 0.591 0.594 0.596 0.589 0.626 21,296,886 0.6017 -6.19%
2012-03-28 0 4.850 4.860 4.870 4.810 5.160 1,379,200 6,716,072 4.8695 0.629 0.631 0.632 0.624 0.670 10,626,869 0.6320 -1.42%
2012-03-27 0 4.920 4.920 4.930 4.830 4.990 1,662,800 8,182,388 4.9208 0.639 0.639 0.640 0.627 0.648 12,812,034 0.6386 1.44%
2012-03-26 0 4.850 4.850 4.880 4.800 5.340 3,029,600 14,995,460 4.9497 0.629 0.629 0.633 0.623 0.693 23,343,360 0.6424 -6.73%
2012-03-23 0 5.200 5.180 5.190 5.120 5.310 558,424 2,900,192 5.1935 0.675 0.672 0.674 0.664 0.689 4,302,711 0.6740 -2.80%
2012-03-22 0 5.350 5.340 5.350 5.200 5.400 1,151,200 6,132,240 5.3268 0.694 0.693 0.694 0.675 0.701 8,870,107 0.6913 2.88%
2012-03-21 0 5.200 5.190 5.230 5.000 5.640 3,878,400 20,526,704 5.2926 0.675 0.674 0.679 0.649 0.732 29,883,446 0.6869 -6.14%
2012-03-20 0 5.540 5.530 5.590 5.500 5.720 2,712,800 15,241,100 5.6182 0.719 0.718 0.725 0.714 0.742 20,902,385 0.7292 -3.99%
2012-03-19 0 5.770 5.730 5.740 5.740 6.400 2,419,600 14,676,402 6.0656 0.749 0.744 0.745 0.745 0.831 18,643,251 0.7872 -7.83%
2012-03-16 0 6.260 6.240 6.260 5.830 6.290 4,991,257 30,578,338 6.1264 0.812 0.810 0.812 0.757 0.816 38,458,116 0.7951 5.92%
2012-03-15 0 5.910 5.890 5.950 5.800 6.000 536,800 3,167,192 5.9001 0.767 0.764 0.772 0.753 0.779 4,136,096 0.7657 -1.34%
2012-03-14 0 5.990 5.990 6.020 5.960 6.080 1,986,400 11,954,872 6.0184 0.777 0.777 0.781 0.774 0.789 15,305,403 0.7811 1.53%
2012-03-13 0 5.900 5.900 5.940 5.810 6.120 609,600 3,620,070 5.9384 0.766 0.766 0.771 0.754 0.794 4,697,027 0.7707 -1.50%
2012-03-12 0 5.990 5.980 6.060 5.850 6.110 1,802,800 10,782,204 5.9808 0.777 0.776 0.786 0.759 0.793 13,890,748 0.7762 0.00%
2012-03-09 0 5.990 5.970 6.000 5.910 6.130 928,400 5,561,668 5.9906 0.777 0.775 0.779 0.767 0.796 7,153,411 0.7775 0.00%
2012-03-08 0 5.990 5.990 6.010 5.640 6.170 2,058,800 12,365,462 6.0062 0.777 0.777 0.780 0.732 0.801 15,863,252 0.7795 5.09%
2012-03-07 0 5.700 5.700 5.720 5.470 5.800 3,983,400 22,479,040 5.6432 0.740 0.740 0.742 0.710 0.753 30,692,481 0.7324 -2.90%
2012-03-06 0 5.870 5.850 5.880 5.790 6.270 3,153,000 18,634,754 5.9102 0.762 0.759 0.763 0.751 0.814 24,294,169 0.7670 -4.40%
2012-03-05 0 6.140 6.160 6.170 6.100 6.240 1,607,200 9,915,788 6.1696 0.797 0.799 0.801 0.792 0.810 12,383,631 0.8007 0.16%
2012-03-02 0 6.130 6.130 6.170 5.840 6.170 2,654,400 15,993,940 6.0254 0.796 0.796 0.801 0.758 0.801 20,452,408 0.7820 5.69%
2012-03-01 0 5.800 5.800 5.830 5.730 5.990 2,590,100 15,054,301 5.8122 0.753 0.753 0.757 0.744 0.777 19,956,970 0.7543 -1.02%
2012-02-29 0 5.860 5.820 5.860 5.810 6.050 2,278,400 13,528,260 5.9376 0.761 0.755 0.761 0.754 0.785 17,555,292 0.7706 -0.68%
2012-02-28 0 5.900 5.890 5.900 5.320 5.930 3,713,125 21,196,109 5.7084 0.766 0.764 0.766 0.690 0.770 28,609,986 0.7409 5.73%
2012-02-27 0 5.580 5.560 5.580 5.550 5.800 1,781,200 10,002,596 5.6157 0.724 0.722 0.724 0.720 0.753 13,724,318 0.7288 -2.11%
2012-02-24 0 5.700 5.670 5.690 5.560 5.800 4,179,351 23,756,267 5.6842 0.740 0.736 0.738 0.722 0.753 32,202,302 0.7377 1.06%
2012-02-23 0 5.640 5.620 5.650 5.080 5.640 7,955,200 42,886,598 5.3910 0.732 0.729 0.733 0.659 0.732 61,295,583 0.6997 10.81%
2012-02-22 0 5.090 5.080 5.090 4.970 5.100 2,282,400 11,554,076 5.0622 0.661 0.659 0.661 0.645 0.662 17,586,112 0.6570 0.39%
2012-02-21 0 5.070 5.060 5.090 4.980 5.140 2,229,200 11,305,540 5.0716 0.658 0.657 0.661 0.646 0.667 17,176,201 0.6582 1.00%
2012-02-20 0 5.020 5.030 5.050 5.000 5.220 2,617,200 13,294,972 5.0798 0.652 0.653 0.655 0.649 0.677 20,165,778 0.6593 -2.33%
2012-02-17 0 5.140 5.140 5.160 5.100 5.200 2,282,200 11,738,724 5.1436 0.667 0.667 0.670 0.662 0.675 17,584,571 0.6676 1.18%
2012-02-16 0 5.080 5.070 5.080 4.810 5.130 2,001,200 10,149,600 5.0718 0.659 0.658 0.659 0.624 0.666 15,419,439 0.6582 3.67%
2012-02-15 0 4.900 4.900 4.940 4.790 5.020 2,250,000 11,084,216 4.9263 0.636 0.636 0.641 0.622 0.652 17,336,467 0.6394 -2.00%
2012-02-14 0 5.000 4.990 5.000 4.930 5.050 1,826,000 9,109,626 4.9888 0.649 0.648 0.649 0.640 0.655 14,069,506 0.6475 3.09%
2012-02-13 0 4.850 4.850 4.880 4.800 5.070 2,526,200 12,381,548 4.9013 0.629 0.629 0.633 0.623 0.658 19,464,614 0.6361 -4.72%
2012-02-10 0 5.090 5.050 5.100 4.880 5.250 4,412,600 22,291,106 5.0517 0.661 0.655 0.662 0.633 0.681 33,999,508 0.6556 -3.42%
2012-02-09 0 5.270 5.260 5.280 4.580 5.370 6,810,000 34,087,032 5.0054 0.684 0.683 0.685 0.594 0.697 52,471,706 0.6496 11.65%
2012-02-08 0 4.720 4.740 4.760 4.210 4.760 5,143,200 23,017,152 4.4753 0.613 0.615 0.618 0.546 0.618 39,628,852 0.5808 12.38%
2012-02-07 0 4.200 4.190 4.200 3.990 4.240 2,064,600 8,604,908 4.1678 0.545 0.544 0.545 0.518 0.550 15,907,942 0.5409 5.00%
2012-02-06 0 4.000 3.990 4.040 3.950 4.150 2,258,400 9,088,708 4.0244 0.519 0.518 0.524 0.513 0.539 17,401,190 0.5223 1.27%
2012-02-03 0 3.950 3.950 3.970 3.930 4.100 1,367,600 5,432,720 3.9724 0.513 0.513 0.515 0.510 0.532 10,537,490 0.5156 -1.00%
2012-02-02 0 3.990 3.970 3.990 3.780 4.020 710,400 2,799,064 3.9401 0.518 0.515 0.518 0.491 0.522 5,473,700 0.5114 1.01%
2012-02-01 0 3.950 3.940 3.950 3.900 4.030 314,400 1,245,804 3.9625 0.513 0.511 0.513 0.506 0.523 2,422,482 0.5143 -1.00%
2012-01-31 0 3.990 3.970 3.990 3.950 4.150 826,800 3,311,804 4.0056 0.518 0.515 0.518 0.513 0.539 6,370,574 0.5199 -0.25%
2012-01-30 0 4.000 3.980 4.000 3.980 4.100 303,600 1,221,844 4.0245 0.519 0.517 0.519 0.517 0.532 2,339,267 0.5223 -2.44%
2012-01-27 0 4.100 4.080 4.100 4.070 4.140 164,600 671,458 4.0793 0.532 0.530 0.532 0.528 0.537 1,268,259 0.5294 -0.49%
2012-01-26 0 4.120 4.120 4.150 4.040 4.180 174,801 721,780 4.1292 0.535 0.535 0.539 0.524 0.542 1,346,859 0.5359 0.24%
2012-01-20 0 4.110 4.120 4.140 4.090 4.200 180,585 746,584 4.1343 0.533 0.535 0.537 0.531 0.545 1,391,425 0.5366 -1.67%
2012-01-19 0 4.180 4.150 4.180 4.080 4.230 209,200 872,860 4.1724 0.542 0.539 0.542 0.530 0.549 1,611,906 0.5415 3.21%
2012-01-18 0 4.050 4.030 4.050 4.000 4.140 617,600 2,505,876 4.0574 0.526 0.523 0.526 0.519 0.537 4,758,668 0.5266 -1.22%
2012-01-17 0 4.100 4.080 4.120 3.980 4.180 1,630,800 6,566,484 4.0265 0.532 0.530 0.535 0.517 0.542 12,565,471 0.5226 -1.91%
2012-01-16 0 4.180 4.120 4.180 3.940 4.500 1,274,400 5,143,624 4.0361 0.542 0.535 0.542 0.511 0.584 9,819,375 0.5238 -0.95%
2012-01-13 0 4.220 4.210 4.220 4.200 4.330 479,600 2,030,812 4.2344 0.548 0.546 0.548 0.545 0.562 3,695,364 0.5496 -3.21%
2012-01-12 0 4.360 4.350 4.360 4.300 4.390 168,000 729,256 4.3408 0.566 0.565 0.566 0.558 0.570 1,294,456 0.5634 0.00%
2012-01-11 0 4.360 4.350 4.360 4.330 4.480 250,286 1,093,439 4.3688 0.566 0.565 0.566 0.562 0.581 1,928,478 0.5670 -0.91%
2012-01-10 0 4.400 4.390 4.400 4.380 4.530 254,800 1,130,220 4.4357 0.571 0.570 0.571 0.568 0.588 1,963,259 0.5757 -0.68%
2012-01-09 0 4.430 4.430 4.480 4.400 4.570 312,400 1,394,024 4.4623 0.575 0.575 0.581 0.571 0.593 2,407,072 0.5791 -2.64%
2012-01-06 0 4.550 4.540 4.600 4.530 4.680 855,200 3,928,256 4.5934 0.591 0.589 0.597 0.588 0.607 6,589,398 0.5961 0.44%
2012-01-05 0 4.530 4.530 4.560 4.530 4.640 615,200 2,814,136 4.5743 0.588 0.588 0.592 0.588 0.602 4,740,175 0.5937 0.00%
2012-01-04 0 4.530 4.530 4.540 4.530 4.650 1,139,200 5,215,162 4.5779 0.588 0.588 0.589 0.588 0.603 8,777,646 0.5941 -1.52%
2012-01-03 0 4.600 4.560 4.610 4.530 4.770 1,048,800 4,810,780 4.5869 0.597 0.592 0.598 0.588 0.619 8,081,105 0.5953 -1.29%
2011-12-30 0 4.660 4.660 4.690 4.610 4.680 2,117,600 9,863,508 4.6579 0.605 0.605 0.609 0.598 0.607 16,316,312 0.6045 1.97%
2011-12-29 0 4.570 4.570 4.590 4.390 4.600 2,206,000 10,026,404 4.5451 0.593 0.593 0.596 0.570 0.597 16,997,443 0.5899 2.24%
2011-12-28 0 4.470 4.470 4.500 4.370 4.580 2,518,400 11,331,572 4.4995 0.580 0.580 0.584 0.567 0.594 19,404,515 0.5840 0.00%
2011-12-23 0 4.470 4.430 4.470 4.400 4.510 2,469,200 11,024,376 4.4648 0.580 0.575 0.580 0.571 0.585 19,025,424 0.5795 2.29%
2011-12-22 0 4.370 4.360 4.420 4.300 4.460 862,278 3,780,717 4.3846 0.567 0.566 0.574 0.558 0.579 6,643,935 0.5690 1.16%
2011-12-21 0 4.320 4.310 4.330 4.310 4.470 703,200 3,092,332 4.3975 0.561 0.559 0.562 0.559 0.580 5,418,224 0.5707 0.47%
2011-12-20 0 4.300 4.290 4.330 4.270 4.490 1,046,448 4,568,839 4.3660 0.558 0.557 0.562 0.554 0.583 8,062,983 0.5666 -0.46%
2011-12-19 0 4.320 4.290 4.320 4.280 4.540 1,204,800 5,297,874 4.3973 0.561 0.557 0.561 0.555 0.589 9,283,100 0.5707 -3.36%
2011-12-16 0 4.470 4.440 4.460 4.420 4.600 1,646,400 7,418,720 4.5060 0.580 0.576 0.579 0.574 0.597 12,685,671 0.5848 0.22%
2011-12-15 0 4.460 4.460 4.480 4.440 4.540 1,473,200 6,575,708 4.4636 0.579 0.579 0.581 0.576 0.589 11,351,148 0.5793 -0.22%
2011-12-14 0 4.470 4.460 4.510 4.450 4.600 2,481,200 11,246,678 4.5328 0.580 0.579 0.585 0.578 0.597 19,117,885 0.5883 -1.97%
2011-12-13 0 4.560 4.550 4.570 4.500 4.600 2,231,200 10,215,582 4.5785 0.592 0.591 0.593 0.584 0.597 17,191,611 0.5942 0.22%
2011-12-12 0 4.550 4.550 4.590 4.540 4.700 1,662,800 7,658,048 4.6055 0.591 0.591 0.596 0.589 0.610 12,812,034 0.5977 -0.44%
2011-12-09 0 4.570 4.540 4.550 4.470 4.640 3,254,800 14,833,610 4.5575 0.593 0.589 0.591 0.580 0.602 25,078,548 0.5915 -0.65%
2011-12-08 0 4.600 4.570 4.600 4.370 4.680 3,634,300 16,658,421 4.5837 0.597 0.593 0.597 0.567 0.607 28,002,632 0.5949 0.00%
2011-12-07 0 4.600 4.600 4.640 4.500 4.640 5,243,600 23,463,052 4.4746 0.597 0.597 0.602 0.584 0.602 40,402,443 0.5807 0.88%
2011-12-06 0 4.560 4.540 4.560 4.470 4.690 1,930,000 8,775,548 4.5469 0.592 0.589 0.592 0.580 0.609 14,870,836 0.5901 -2.77%
2011-12-05 0 4.690 4.590 4.690 4.540 4.720 1,760,800 8,088,912 4.5939 0.609 0.596 0.609 0.589 0.613 13,567,134 0.5962 -0.64%
2011-12-02 0 4.720 4.650 4.720 4.580 4.740 990,400 4,584,684 4.6291 0.613 0.603 0.613 0.594 0.615 7,631,127 0.6008 -1.05%
2011-12-01 0 4.770 4.720 4.770 4.530 4.790 1,756,999 8,096,347 4.6081 0.619 0.613 0.619 0.588 0.622 13,537,847 0.5981 4.84%
2011-11-30 0 4.550 4.530 4.670 4.530 4.780 976,800 4,609,520 4.7190 0.591 0.588 0.606 0.588 0.620 7,526,338 0.6125 -6.57%
2011-11-29 0 4.870 4.800 4.870 4.810 4.920 975,600 4,744,112 4.8628 0.632 0.623 0.632 0.624 0.639 7,517,092 0.6311 1.04%
2011-11-28 0 4.820 4.820 4.830 4.610 4.820 848,000 4,051,532 4.7778 0.626 0.626 0.627 0.598 0.626 6,533,922 0.6201 4.33%
2011-11-25 0 4.680 4.670 4.690 4.610 4.740 995,200 4,650,740 4.6732 0.600 0.598 0.601 0.591 0.607 7,767,698 0.5987 -0.64%
2011-11-24 0 4.710 4.710 4.720 4.580 4.780 495,200 2,337,044 4.7194 0.603 0.603 0.605 0.587 0.612 3,865,117 0.6047 -0.84%
2011-11-23 0 4.750 4.730 4.750 4.700 4.800 9,321,200 42,082,744 4.5147 0.609 0.606 0.609 0.602 0.615 72,753,481 0.5784 0.42%
2011-11-22 0 4.730 4.730 4.740 4.570 4.880 1,294,800 6,083,252 4.6982 0.606 0.606 0.607 0.586 0.625 10,106,125 0.6019 0.21%
2011-11-21 0 4.720 4.710 4.720 4.520 4.800 1,336,600 6,207,840 4.6445 0.605 0.603 0.605 0.579 0.615 10,432,380 0.5951 3.28%
2011-11-18 0 4.570 4.570 4.580 4.370 4.700 2,327,999 10,458,903 4.4927 0.586 0.586 0.587 0.560 0.602 18,170,411 0.5756 4.34%
2011-11-17 0 4.380 4.380 4.430 4.030 4.520 1,092,800 4,780,876 4.3749 0.561 0.561 0.568 0.516 0.579 8,529,482 0.5605 8.15%
2011-11-16 0 4.050 4.050 4.100 4.000 4.220 209,800 858,962 4.0942 0.519 0.519 0.525 0.512 0.541 1,637,523 0.5245 -1.70%
2011-11-15 0 4.120 4.110 4.150 4.100 4.180 322,000 1,327,624 4.1231 0.528 0.527 0.532 0.525 0.536 2,513,262 0.5282 -0.24%
2011-11-14 0 4.130 4.120 4.130 4.100 4.270 151,200 630,352 4.1690 0.529 0.528 0.529 0.525 0.547 1,180,141 0.5341 -0.48%
2011-11-11 0 4.150 4.110 4.150 4.100 4.180 170,000 701,836 4.1284 0.532 0.527 0.532 0.525 0.536 1,326,878 0.5289 1.22%
2011-11-10 0 4.100 4.050 4.100 4.000 4.220 738,800 3,024,436 4.0937 0.525 0.519 0.525 0.512 0.541 5,766,454 0.5245 -5.31%
2011-11-09 0 4.330 4.300 4.340 4.250 4.440 502,800 2,171,360 4.3185 0.555 0.551 0.556 0.545 0.569 3,924,436 0.5533 -1.37%
2011-11-08 0 4.390 4.360 4.400 4.250 4.580 777,800 3,388,400 4.3564 0.562 0.559 0.564 0.545 0.587 6,070,855 0.5581 -1.35%
2011-11-07 0 4.450 4.390 4.450 4.250 4.510 364,000 1,618,476 4.4464 0.570 0.562 0.570 0.545 0.578 2,841,079 0.5697 1.14%
2011-11-04 0 4.400 4.340 4.400 4.330 4.520 883,200 3,918,900 4.4372 0.564 0.556 0.564 0.555 0.579 6,893,520 0.5685 1.38%
2011-11-03 0 4.340 4.310 4.340 4.300 4.400 314,800 1,366,332 4.3403 0.556 0.552 0.556 0.551 0.564 2,457,065 0.5561 0.00%
2011-11-02 0 4.340 4.310 4.340 4.100 4.450 418,200 1,803,604 4.3128 0.556 0.552 0.556 0.525 0.570 3,264,119 0.5526 1.64%
2011-11-01 0 4.270 4.270 4.280 4.130 4.550 597,200 2,610,024 4.3704 0.547 0.547 0.548 0.529 0.583 4,661,243 0.5599 -2.95%
2011-10-31 0 4.400 4.310 4.390 4.230 4.600 587,600 2,543,812 4.3292 0.564 0.552 0.562 0.542 0.589 4,586,314 0.5547 -2.22%
2011-10-28 0 4.500 4.500 4.550 4.460 5.000 2,004,800 9,314,760 4.6462 0.577 0.577 0.583 0.571 0.641 15,647,790 0.5953 2.27%
2011-10-27 0 4.400 4.450 4.460 4.010 4.560 1,467,600 6,467,312 4.4067 0.564 0.570 0.571 0.514 0.584 11,454,857 0.5646 4.51%
2011-10-26 0 4.210 4.200 4.210 4.150 4.280 468,800 1,975,532 4.2140 0.539 0.538 0.539 0.532 0.548 3,659,060 0.5399 -0.71%
2011-10-25 0 4.240 4.230 4.260 4.200 4.340 536,000 2,285,572 4.2641 0.543 0.542 0.546 0.538 0.556 4,183,567 0.5463 0.24%
2011-10-24 0 4.230 4.220 4.230 4.130 4.800 4,697,200 20,086,864 4.2763 0.542 0.541 0.542 0.529 0.615 36,662,410 0.5479 -16.24%
2011-10-21 0 5.050 5.040 5.070 4.660 5.200 1,473,200 7,315,164 4.9655 0.647 0.646 0.650 0.597 0.666 11,498,566 0.6362 4.77%
2011-10-20 0 4.820 4.820 4.830 4.300 4.970 2,695,200 12,696,220 4.7107 0.618 0.618 0.619 0.551 0.637 21,036,474 0.6035 4.78%
2011-10-19 0 4.600 4.580 4.600 4.420 4.700 920,894 4,210,560 4.5723 0.589 0.587 0.589 0.566 0.602 7,187,727 0.5858 6.73%
2011-10-18 0 4.310 4.310 4.330 4.270 4.800 1,495,200 6,625,076 4.4309 0.552 0.552 0.555 0.547 0.615 11,670,279 0.5677 -11.86%
2011-10-17 0 4.890 4.890 4.900 4.620 4.980 1,464,800 7,170,228 4.8950 0.627 0.627 0.628 0.592 0.638 11,433,002 0.6272 6.30%
2011-10-14 0 4.600 4.600 4.620 4.360 4.800 2,351,200 10,740,468 4.5681 0.589 0.589 0.592 0.559 0.615 18,351,498 0.5853 -5.93%
2011-10-13 0 4.890 4.860 4.890 4.250 4.940 3,472,000 15,470,000 4.4556 0.627 0.623 0.627 0.545 0.633 27,099,524 0.5709 16.71%
2011-10-12 0 4.190 4.190 4.200 3.460 4.200 2,620,000 10,338,853 3.9461 0.537 0.537 0.538 0.443 0.538 20,449,526 0.5056 16.39%
2011-10-11 0 3.600 3.570 3.600 3.500 3.750 1,024,400 3,636,432 3.5498 0.461 0.457 0.461 0.448 0.480 7,995,609 0.4548 6.19%
2011-10-10 0 3.390 3.360 3.390 3.330 3.650 607,600 2,056,284 3.3843 0.434 0.430 0.434 0.427 0.468 4,742,417 0.4336 -1.74%
2011-10-07 0 3.450 3.440 3.510 3.290 3.640 1,821,200 6,288,008 3.4527 0.442 0.441 0.450 0.422 0.466 14,214,762 0.4424 6.15%
2011-10-06 0 3.250 3.250 3.260 3.150 3.340 3,267,998 10,585,034 3.2390 0.416 0.416 0.418 0.404 0.428 25,507,256 0.4150 3.17%
2011-10-04 0 3.150 3.090 3.160 2.990 3.150 2,062,700 6,352,674 3.0798 0.404 0.396 0.405 0.383 0.404 16,099,709 0.3946 3.96%
2011-10-03 0 3.030 3.030 3.040 2.920 3.070 2,698,400 8,100,080 3.0018 0.388 0.388 0.389 0.374 0.393 21,061,451 0.3846 -1.30%
2011-09-30 0 3.070 3.070 3.090 3.000 3.180 4,183,600 12,888,396 3.0807 0.393 0.393 0.396 0.384 0.407 32,653,678 0.3947 -5.83%
2011-09-28 0 3.260 3.250 3.270 3.240 3.500 4,043,000 13,671,492 3.3815 0.418 0.416 0.419 0.415 0.448 31,556,272 0.4332 0.31%
2011-09-27 0 3.250 3.250 3.270 3.050 3.300 3,936,140 12,704,970 3.2278 0.416 0.416 0.419 0.391 0.423 30,722,213 0.4135 7.62%
2011-09-26 0 3.020 3.020 3.040 2.930 3.350 8,182,600 24,958,580 3.0502 0.387 0.387 0.389 0.375 0.429 63,866,523 0.3908 0.67%
2011-09-23 0 3.000 2.990 3.030 2.500 3.040 9,990,409 28,686,482 2.8714 0.384 0.383 0.388 0.320 0.389 77,976,766 0.3679 -0.33%
2011-09-22 0 3.010 3.010 3.030 3.000 3.370 8,406,800 27,436,240 3.2636 0.386 0.386 0.388 0.384 0.432 65,616,441 0.4181 -13.01%
2011-09-21 0 3.460 3.460 3.470 3.330 3.730 10,284,204 35,776,121 3.4787 0.443 0.443 0.445 0.427 0.478 80,269,884 0.4457 -7.49%
2011-09-20 0 3.740 3.740 3.750 3.720 4.330 5,214,079 20,128,680 3.8604 0.479 0.479 0.480 0.477 0.555 40,696,734 0.4946 -15.00%
2011-09-19 0 4.400 4.360 4.370 4.370 4.800 1,389,750 6,256,373 4.5018 0.564 0.559 0.560 0.560 0.615 10,847,225 0.5768 -8.33%
2011-09-16 0 4.800 4.790 4.800 4.610 4.840 3,296,804 15,539,846 4.7136 0.615 0.614 0.615 0.591 0.620 25,732,091 0.6039 1.27%
2011-09-15 0 4.740 4.730 4.750 4.730 4.910 869,596 4,165,193 4.7898 0.607 0.606 0.609 0.606 0.629 6,787,338 0.6137 -3.27%
2011-09-14 0 4.900 4.900 4.910 4.820 5.220 2,088,400 10,365,670 4.9635 0.628 0.628 0.629 0.618 0.669 16,300,302 0.6359 -6.67%
2011-09-12 0 5.250 5.250 5.280 5.150 5.560 913,200 4,855,924 5.3175 0.673 0.673 0.676 0.660 0.712 7,127,674 0.6813 -8.06%
2011-09-09 0 5.710 5.700 5.720 5.600 5.860 461,200 2,641,268 5.7269 0.732 0.730 0.733 0.717 0.751 3,599,741 0.7337 0.35%
2011-09-08 0 5.690 5.690 5.720 5.530 5.760 395,200 2,232,139 5.6481 0.729 0.729 0.733 0.709 0.738 3,084,600 0.7236 1.79%
2011-09-07 0 5.590 5.570 5.660 5.340 5.660 2,449,472 13,403,304 5.4719 0.716 0.714 0.725 0.684 0.725 19,118,527 0.7011 1.64%
2011-09-06 0 5.500 5.490 5.500 5.400 5.750 1,321,800 7,297,642 5.5210 0.705 0.703 0.705 0.692 0.737 10,316,864 0.7074 -4.35%
2011-09-05 0 5.750 5.740 5.750 5.740 5.910 705,200 4,080,220 5.7859 0.737 0.735 0.737 0.735 0.757 5,504,201 0.7413 -4.80%
2011-09-02 0 6.040 6.040 6.050 5.920 6.100 296,900 1,783,807 6.0081 0.774 0.774 0.775 0.758 0.782 2,317,353 0.7698 -1.79%
2011-09-01 0 6.150 6.140 6.160 6.000 6.300 1,100,480 6,756,951 6.1400 0.788 0.787 0.789 0.769 0.807 8,589,425 0.7867 2.50%
2011-08-31 0 6.000 6.000 6.050 5.810 6.050 455,000 2,719,470 5.9769 0.769 0.769 0.775 0.744 0.775 3,551,349 0.7658 -0.66%
2011-08-30 0 6.040 6.010 6.050 5.900 6.070 736,000 4,404,668 5.9846 0.774 0.770 0.775 0.756 0.778 5,744,600 0.7667 0.33%
2011-08-29 0 6.020 6.020 6.030 5.910 6.050 437,200 2,630,308 6.0163 0.771 0.771 0.773 0.757 0.775 3,412,417 0.7708 0.67%
2011-08-26 0 5.980 5.970 5.980 5.570 6.010 1,312,800 7,651,352 5.8283 0.766 0.765 0.766 0.714 0.770 10,246,617 0.7467 -1.97%
2011-08-25 0 6.100 6.100 6.110 5.710 6.130 1,176,400 7,046,116 5.9896 0.782 0.782 0.783 0.732 0.785 9,181,993 0.7674 5.90%
2011-08-24 0 5.760 5.760 5.770 5.600 5.900 1,584,400 9,098,732 5.7427 0.738 0.738 0.739 0.717 0.756 12,366,500 0.7358 -3.68%
2011-08-23 0 5.980 5.950 5.980 5.870 6.090 902,800 5,407,804 5.9900 0.766 0.762 0.766 0.752 0.780 7,046,501 0.7674 -1.32%
2011-08-22 0 6.060 6.030 6.060 5.840 6.430 1,498,000 9,057,980 6.0467 0.776 0.773 0.776 0.748 0.824 11,692,134 0.7747 -4.11%
2011-08-19 0 6.320 6.310 6.320 6.200 6.530 1,050,400 6,663,080 6.3434 0.810 0.808 0.810 0.794 0.837 8,198,543 0.8127 -6.37%
2011-08-18 0 6.750 6.750 6.780 6.700 6.900 2,207,200 15,054,619 6.8207 0.865 0.865 0.869 0.858 0.884 17,227,555 0.8739 -0.30%
2011-08-17 0 6.770 6.770 6.780 6.540 6.910 1,271,200 8,539,336 6.7175 0.867 0.867 0.869 0.838 0.885 9,921,923 0.8607 2.58%
2011-08-16 0 6.600 6.590 6.600 6.450 6.960 1,562,000 10,412,472 6.6661 0.846 0.844 0.846 0.826 0.892 12,191,664 0.8541 -0.75%
2011-08-15 0 6.650 6.650 6.660 5.830 6.650 2,322,800 14,610,056 6.2898 0.852 0.852 0.853 0.747 0.852 18,129,832 0.8059 16.06%
2011-08-12 0 5.730 5.720 5.740 5.420 5.840 2,139,600 12,153,576 5.6803 0.734 0.733 0.735 0.694 0.748 16,699,926 0.7278 7.30%
2011-08-11 0 5.340 5.330 5.350 5.300 5.800 4,414,001 24,000,289 5.4373 0.684 0.683 0.685 0.679 0.743 34,451,995 0.6966 -9.49%
2011-08-10 0 5.900 5.900 5.930 5.900 6.340 3,418,950 20,634,992 6.0355 0.756 0.756 0.760 0.756 0.812 26,685,461 0.7733 -2.48%
2011-08-09 0 6.050 6.050 6.130 5.800 6.300 2,164,200 13,087,600 6.0473 0.775 0.775 0.785 0.743 0.807 16,891,933 0.7748 -5.17%
2011-08-08 0 6.380 6.380 6.390 6.000 6.500 1,100,200 6,949,550 6.3166 0.817 0.817 0.819 0.769 0.833 8,587,240 0.8093 -3.33%
2011-08-05 0 6.600 6.580 6.640 6.400 6.850 1,567,600 10,452,977 6.6681 0.846 0.843 0.851 0.820 0.878 12,235,373 0.8543 -5.85%
2011-08-04 0 7.010 7.000 7.060 6.930 7.110 1,026,000 7,186,872 7.0047 0.898 0.897 0.905 0.888 0.911 8,008,097 0.8975 -0.57%
2011-08-03 0 7.050 7.040 7.070 6.910 7.080 3,114,600 21,808,270 7.0019 0.903 0.902 0.906 0.885 0.907 24,309,959 0.8971 -1.54%
2011-08-02 0 7.160 7.160 7.180 7.160 7.680 1,599,600 11,620,952 7.2649 0.917 0.917 0.920 0.917 0.984 12,485,138 0.9308 0.14%
2011-08-01 0 7.150 7.150 7.170 7.060 7.450 1,451,600 10,418,136 7.1770 0.916 0.916 0.919 0.905 0.954 11,329,974 0.9195 0.99%
2011-07-29 0 7.080 7.070 7.080 7.000 7.390 1,270,420 9,071,339 7.1404 0.907 0.906 0.907 0.897 0.947 9,915,835 0.9148 -3.93%
2011-07-28 0 7.370 7.360 7.370 7.330 7.690 1,196,400 8,990,819 7.5149 0.944 0.943 0.944 0.939 0.985 9,338,097 0.9628 -5.03%
2011-07-27 0 7.760 7.730 7.760 7.540 7.840 967,200 7,470,848 7.7242 0.994 0.990 0.994 0.966 1.004 7,549,153 0.9896 -0.13%
2011-07-26 0 7.770 7.760 7.770 7.360 7.970 1,498,800 11,656,496 7.7772 0.995 0.994 0.995 0.943 1.021 11,698,378 0.9964 6.00%
2011-07-25 0 7.330 7.300 7.370 7.120 7.490 851,900 6,267,783 7.3574 0.939 0.935 0.944 0.912 0.960 6,649,218 0.9426 1.10%
2011-07-22 0 7.250 7.240 7.250 6.850 7.420 1,846,544 13,378,593 7.2452 0.929 0.928 0.929 0.878 0.951 14,412,576 0.9283 5.69%
2011-07-21 0 6.860 6.850 6.870 6.850 7.150 1,309,200 9,055,600 6.9169 0.879 0.878 0.880 0.878 0.916 10,218,519 0.8862 -1.72%
2011-07-20 0 6.980 6.970 6.980 6.920 7.480 736,867 5,258,183 7.1359 0.894 0.893 0.894 0.887 0.958 5,751,367 0.9142 -2.92%
2011-07-19 0 7.190 7.180 7.190 7.180 7.600 1,184,400 8,641,340 7.2960 0.921 0.920 0.921 0.920 0.974 9,244,435 0.9348 -4.64%
2011-07-18 0 7.670 7.650 7.680 7.520 7.880 505,600 3,887,944 7.6898 0.966 0.964 0.967 0.947 0.992 4,014,330 0.9685 -2.91%
2011-07-15 0 7.900 7.900 7.950 7.900 8.000 499,200 3,986,752 7.9863 0.995 0.995 1.001 0.995 1.008 3,963,515 1.0059 -0.75%
2011-07-14 0 7.960 7.960 7.990 7.950 8.090 988,000 7,912,278 8.0084 1.003 1.003 1.006 1.001 1.019 7,844,458 1.0086 -0.62%
2011-07-13 0 8.010 8.000 8.010 7.810 8.020 640,000 5,096,756 7.9637 1.009 1.008 1.009 0.984 1.010 5,081,430 1.0030 2.56%
2011-07-12 0 7.810 7.800 7.810 7.750 8.000 1,834,800 14,351,388 7.8218 0.984 0.982 0.984 0.976 1.008 14,567,825 0.9851 -4.99%
2011-07-11 0 8.220 8.220 8.290 8.220 8.400 1,642,400 13,553,702 8.2524 1.035 1.035 1.044 1.035 1.058 13,040,220 1.0394 -1.20%
2011-07-08 0 8.320 8.300 8.330 8.260 8.580 3,145,200 26,183,996 8.3251 1.048 1.045 1.049 1.040 1.081 24,972,052 1.0485 -1.65%
2011-07-07 0 8.460 8.460 8.520 8.330 8.650 1,957,200 16,571,540 8.4670 1.066 1.066 1.073 1.049 1.089 15,539,648 1.0664 -1.05%
2011-07-06 0 8.550 8.510 8.550 8.420 8.610 2,534,000 21,467,368 8.4717 1.077 1.072 1.077 1.060 1.084 20,119,287 1.0670 1.42%
2011-07-05 0 8.430 8.380 8.430 8.280 8.480 2,074,000 17,418,168 8.3983 1.062 1.055 1.062 1.043 1.068 16,467,009 1.0578 0.96%
2011-07-04 0 8.350 8.340 8.350 8.200 8.380 2,139,200 17,812,940 8.3269 1.052 1.050 1.052 1.033 1.055 16,984,680 1.0488 2.96%
2011-06-30 0 8.110 8.100 8.110 7.960 8.200 2,975,600 23,974,632 8.0571 1.021 1.020 1.021 1.003 1.033 23,625,474 1.0148 1.25%
2011-06-29 0 8.010 8.020 8.060 7.800 8.580 4,541,800 36,710,372 8.0828 1.009 1.010 1.015 0.982 1.081 36,060,685 1.0180 -3.84%
2011-06-28 0 8.330 8.320 8.330 8.070 8.460 5,845,600 48,739,568 8.3378 1.049 1.048 1.049 1.016 1.066 46,412,511 1.0501 3.35%
2011-06-27 0 8.060 8.060 8.080 7.450 8.110 4,088,362 32,459,175 7.9394 1.015 1.015 1.018 0.938 1.021 32,460,508 1.0000 6.33%
2011-06-24 0 7.580 7.580 7.590 6.900 7.690 4,472,680 33,543,698 7.4997 0.955 0.955 0.956 0.869 0.969 35,511,891 0.9446 9.38%
2011-06-23 0 6.930 6.920 6.930 6.660 6.960 5,328,862 36,151,500 6.7841 0.873 0.872 0.873 0.839 0.877 42,309,749 0.8544 0.43%
2011-06-22 0 6.900 6.910 6.920 6.600 6.920 2,047,600 13,915,272 6.7959 0.869 0.870 0.872 0.831 0.872 16,257,400 0.8559 3.14%
2011-06-21 0 6.690 6.700 6.780 6.510 6.900 1,732,800 11,683,280 6.7424 0.843 0.844 0.854 0.820 0.869 13,757,972 0.8492 0.45%
2011-06-20 0 6.660 6.630 6.680 6.360 6.940 4,490,587 30,350,697 6.7587 0.839 0.835 0.841 0.801 0.874 35,654,068 0.8513 3.10%
2011-06-17 0 6.460 6.460 6.480 6.220 7.010 8,198,800 53,997,576 6.5860 0.814 0.814 0.816 0.783 0.883 65,096,294 0.8295 -9.90%
2011-06-16 0 7.170 7.170 7.180 7.020 7.900 8,821,200 64,059,184 7.2620 0.903 0.903 0.904 0.884 0.995 70,037,985 0.9146 -16.63%
2011-06-15 0 8.600 8.500 8.600 8.500 8.880 919,200 7,956,976 8.6564 1.083 1.071 1.083 1.071 1.118 7,298,204 1.0903 0.23%
2011-06-14 0 8.580 8.580 8.600 8.380 8.630 1,266,800 10,838,898 8.5561 1.081 1.081 1.083 1.055 1.087 10,058,055 1.0776 0.12%
2011-06-13 0 8.570 8.570 8.600 8.510 8.840 743,600 6,394,246 8.5990 1.079 1.079 1.083 1.072 1.113 5,903,986 1.0830 -2.94%
2011-06-10 0 8.830 8.740 8.840 8.340 8.840 872,147 7,452,101 8.5445 1.112 1.101 1.113 1.050 1.113 6,924,615 1.0762 3.03%
2011-06-09 0 8.570 8.510 8.600 8.510 8.970 1,373,000 11,904,308 8.6703 1.079 1.072 1.083 1.072 1.130 10,901,255 1.0920 -4.03%
2011-06-08 0 8.930 8.920 8.930 8.850 9.570 2,214,800 19,940,620 9.0034 1.125 1.123 1.125 1.115 1.205 17,584,924 1.1340 -5.50%
2011-06-07 0 9.450 9.490 9.500 9.200 9.750 617,000 5,908,766 9.5766 1.190 1.195 1.197 1.159 1.228 4,898,816 1.2062 0.53%
2011-06-03 0 9.400 9.400 9.410 9.330 9.800 1,118,800 10,735,464 9.5955 1.184 1.184 1.185 1.175 1.234 8,882,975 1.2085 -0.42%
2011-06-02 0 9.440 9.440 9.470 9.130 9.560 1,292,400 12,042,184 9.3177 1.189 1.189 1.193 1.150 1.204 10,261,313 1.1736 -1.26%
2011-06-01 0 9.560 9.570 9.590 8.980 9.580 22,452,896 198,469,785 8.8394 1.204 1.205 1.208 1.131 1.207 178,270,029 1.1133 7.54%
2011-05-31 0 8.890 8.850 8.860 8.600 8.890 1,752,800 15,390,338 8.7804 1.120 1.115 1.116 1.083 1.120 13,916,766 1.1059 4.59%
2011-05-30 0 8.500 8.480 8.490 7.860 8.500 1,705,200 14,018,376 8.2210 1.071 1.068 1.069 0.990 1.071 13,538,835 1.0354 6.92%
2011-05-27 0 7.950 7.940 7.950 7.550 8.330 4,393,600 34,950,840 7.9549 1.001 1.000 1.001 0.951 1.049 34,884,017 1.0019 -0.50%
2011-05-26 0 7.990 7.960 7.990 7.900 9.100 3,677,950 29,629,965 8.0561 1.006 1.003 1.006 0.995 1.146 29,201,946 1.0147 -8.16%
2011-05-25 0 8.700 8.670 8.730 8.560 9.360 1,447,600 12,644,656 8.7349 1.096 1.092 1.100 1.078 1.179 11,493,559 1.1002 -5.02%
2011-05-24 0 9.160 9.140 9.160 9.090 9.350 1,587,600 14,780,828 9.3102 1.154 1.151 1.154 1.145 1.178 12,605,122 1.1726 -2.97%
2011-05-23 0 9.440 9.420 9.440 9.420 9.670 238,400 2,287,328 9.5945 1.189 1.186 1.189 1.186 1.218 1,892,833 1.2084 -4.36%
2011-05-20 0 9.870 9.870 9.900 9.780 10.20 697,850 6,931,296 9.9324 1.243 1.243 1.247 1.232 1.285 5,540,744 1.2510 -1.30%
2011-05-19 0 10.00 9.960 10.00 9.660 10.12 1,636,800 16,291,676 9.9534 1.259 1.254 1.259 1.217 1.275 12,995,757 1.2536 0.00%
2011-05-18 0 10.00 9.980 10.00 9.780 10.20 522,000 5,189,144 9.9409 1.259 1.257 1.259 1.232 1.285 4,144,541 1.2520 3.09%
2011-05-17 0 9.700 9.690 9.710 9.610 9.850 204,836 1,981,794 9.6750 1.222 1.220 1.223 1.210 1.241 1,626,343 1.2186 0.00%
2011-05-16 0 9.700 9.710 9.740 9.600 9.780 633,600 6,185,894 9.7631 1.222 1.223 1.227 1.209 1.232 5,030,616 1.2296 -1.72%
2011-05-13 0 9.870 9.850 9.870 9.750 9.880 160,800 1,581,972 9.8381 1.243 1.241 1.243 1.228 1.244 1,276,709 1.2391 1.54%
2011-05-12 0 9.720 9.770 9.830 9.650 10.00 474,000 4,621,136 9.7492 1.224 1.231 1.238 1.215 1.259 3,763,434 1.2279 -2.80%
2011-05-11 0 10.00 10.00 10.02 9.960 10.28 1,732,400 17,329,708 10.003 1.259 1.259 1.262 1.254 1.295 13,754,796 1.2599 0.40%
2011-05-09 0 9.960 9.960 10.00 9.960 10.16 655,200 6,602,108 10.076 1.254 1.254 1.259 1.254 1.280 5,202,114 1.2691 -0.40%
2011-05-06 0 10.00 9.990 10.02 9.600 10.18 1,079,200 10,751,986 9.9629 1.259 1.258 1.262 1.209 1.282 8,568,561 1.2548 -0.40%
2011-05-05 0 10.04 10.04 10.06 9.300 10.10 1,762,000 17,519,288 9.9428 1.265 1.265 1.267 1.171 1.272 13,989,812 1.2523 7.15%
2011-05-04 0 9.370 9.370 9.400 9.180 9.580 1,388,800 13,030,846 9.3828 1.180 1.180 1.184 1.156 1.207 11,026,703 1.1818 2.29%
2011-05-03 0 9.160 9.160 9.200 9.130 9.890 2,958,368 28,095,988 9.4971 1.154 1.154 1.159 1.150 1.246 23,488,656 1.1962 -4.88%
2011-04-29 0 9.630 9.630 9.650 9.500 9.980 2,579,000 25,011,892 9.6983 1.213 1.213 1.215 1.197 1.257 20,476,575 1.2215 -2.13%
2011-04-28 0 9.840 9.830 9.920 9.800 10.44 1,356,000 13,589,586 10.022 1.239 1.238 1.249 1.234 1.315 10,766,280 1.2622 -4.28%
2011-04-27 0 10.28 10.28 10.30 10.06 10.60 1,300,400 13,321,252 10.244 1.295 1.295 1.297 1.267 1.335 10,324,831 1.2902 -2.10%
2011-04-26 0 10.50 10.48 10.50 10.36 10.88 921,600 9,672,328 10.495 1.322 1.320 1.322 1.305 1.370 7,317,259 1.3219 -2.23%
2011-04-21 0 10.74 10.72 10.78 10.58 11.06 1,977,680 21,185,569 10.712 1.353 1.350 1.358 1.333 1.393 15,702,254 1.3492 -0.56%
2011-04-20 0 10.80 10.78 10.82 10.56 11.18 2,523,000 27,242,772 10.798 1.360 1.358 1.363 1.330 1.408 20,031,950 1.3600 -1.46%
2011-04-19 0 10.96 10.96 10.98 10.64 11.14 1,442,000 15,804,816 10.960 1.380 1.380 1.383 1.340 1.403 11,449,097 1.3804 0.37%
2011-04-18 0 10.92 10.90 10.92 10.80 11.02 1,912,400 20,914,072 10.936 1.375 1.373 1.375 1.360 1.388 15,183,948 1.3774 1.11%
2011-04-15 0 10.80 10.78 10.80 10.72 10.96 867,600 9,401,104 10.836 1.360 1.358 1.360 1.350 1.380 6,888,514 1.3648 0.93%
2011-04-14 0 10.70 10.70 10.76 10.40 10.96 11,488,800 120,986,384 10.531 1.348 1.348 1.355 1.310 1.380 91,218,020 1.3263 0.75%
2011-04-13 0 10.62 10.60 10.62 10.50 10.96 1,112,200 11,803,734 10.613 1.338 1.335 1.338 1.322 1.380 8,830,573 1.3367 -1.30%
2011-04-12 0 10.76 10.64 10.76 10.52 10.90 450,800 4,817,573 10.687 1.355 1.340 1.355 1.325 1.373 3,579,232 1.3460 1.13%
2011-04-11 0 10.64 10.68 10.70 10.54 11.22 1,424,000 15,240,424 10.703 1.340 1.345 1.348 1.328 1.413 11,306,182 1.3480 -5.17%
2011-04-08 0 11.22 10.98 11.20 10.74 11.26 2,164,800 23,722,192 10.958 1.413 1.383 1.411 1.353 1.418 17,187,937 1.3802 1.81%
2011-04-07 0 11.02 11.00 11.02 10.58 11.14 4,555,600 49,580,542 10.883 1.388 1.385 1.388 1.333 1.403 36,170,254 1.3708 4.36%
2011-04-06 0 10.56 10.50 10.56 9.980 10.64 8,239,336 85,167,549 10.337 1.330 1.322 1.330 1.257 1.340 65,418,139 1.3019 5.81%
2011-04-04 0 9.980 9.970 9.990 9.660 10.40 1,737,063 17,326,769 9.9747 1.257 1.256 1.258 1.217 1.310 13,791,819 1.2563 -2.16%
2011-04-01 0 10.20 10.16 10.24 10.08 10.44 2,134,200 21,856,702 10.241 1.285 1.280 1.290 1.270 1.315 16,944,981 1.2899 1.19%
2011-03-31 0 10.08 10.08 10.10 10.04 11.16 4,200,137 44,034,827 10.484 1.270 1.270 1.272 1.265 1.406 33,347,972 1.3205 -9.35%
2011-03-30 0 11.12 11.12 11.16 11.10 11.40 1,105,000 12,377,473 11.201 1.401 1.401 1.406 1.398 1.436 8,773,406 1.4108 0.18%
2011-03-29 0 11.10 11.06 11.10 11.02 11.44 746,400 8,364,150 11.206 1.398 1.393 1.398 1.388 1.441 5,926,218 1.4114 -1.77%
2011-03-28 0 11.30 11.26 11.32 11.18 11.62 1,362,000 15,445,968 11.341 1.423 1.418 1.426 1.408 1.464 10,813,918 1.4283 -4.72%
2011-03-25 0 11.86 11.84 11.86 11.52 11.92 588,400 6,948,680 11.809 1.494 1.491 1.494 1.451 1.501 4,671,740 1.4874 3.67%
2011-03-24 0 11.44 11.24 11.40 11.20 11.44 1,271,600 14,383,328 11.311 1.441 1.416 1.436 1.411 1.441 10,096,166 1.4246 2.33%
2011-03-23 0 11.18 11.16 11.18 11.12 11.66 1,102,400 12,595,864 11.426 1.408 1.406 1.408 1.401 1.469 8,752,763 1.4391 -3.95%
2011-03-22 0 11.64 11.60 11.64 11.48 12.10 1,141,200 13,368,666 11.715 1.466 1.461 1.466 1.446 1.524 9,060,825 1.4754 1.39%
2011-03-21 0 11.48 11.48 11.50 11.30 11.88 1,418,800 16,320,723 11.503 1.446 1.446 1.448 1.423 1.496 11,264,895 1.4488 -0.69%
2011-03-18 0 11.56 11.48 11.60 10.90 11.88 847,600 9,787,456 11.547 1.456 1.446 1.461 1.373 1.496 6,729,719 1.4544 3.77%
2011-03-17 0 11.14 11.10 11.24 11.10 11.52 1,057,617 11,836,268 11.191 1.403 1.398 1.416 1.398 1.451 8,397,198 1.4095 -4.79%
2011-03-16 0 11.70 11.50 11.70 11.50 11.98 2,224,300 25,710,898 11.559 1.474 1.448 1.474 1.448 1.509 17,660,351 1.4559 1.39%
2011-03-15 0 11.54 11.50 11.54 11.22 11.98 1,085,800 12,511,300 11.523 1.453 1.448 1.453 1.413 1.509 8,620,964 1.4513 -4.63%
2011-03-14 0 12.10 12.14 12.18 11.82 12.44 823,000 9,913,952 12.046 1.524 1.529 1.534 1.489 1.567 6,534,401 1.5172 -4.27%
2011-03-11 0 12.64 12.66 12.68 12.16 12.66 795,200 9,889,840 12.437 1.592 1.595 1.597 1.532 1.595 6,313,677 1.5664 4.98%
2011-03-10 0 12.04 12.06 12.20 12.00 12.90 1,525,200 19,097,384 12.521 1.516 1.519 1.537 1.511 1.625 12,109,683 1.5770 -1.63%
2011-03-09 0 12.24 12.20 12.30 11.84 12.58 495,600 5,994,440 12.095 1.542 1.537 1.549 1.491 1.584 3,934,932 1.5234 0.33%
2011-03-08 0 12.20 12.16 12.20 12.08 12.54 342,200 4,195,108 12.259 1.537 1.532 1.537 1.521 1.579 2,716,977 1.5440 -0.65%
2011-03-07 0 12.28 12.28 12.34 12.24 12.42 154,800 1,909,264 12.334 1.547 1.547 1.554 1.542 1.564 1,229,071 1.5534 -0.16%
2011-03-04 0 12.30 12.30 12.32 12.20 12.44 584,400 7,199,608 12.320 1.549 1.549 1.552 1.537 1.567 4,639,981 1.5516 3.02%
2011-03-03 0 11.94 11.94 11.98 11.80 12.10 294,800 3,530,072 11.974 1.504 1.504 1.509 1.486 1.524 2,340,634 1.5082 3.29%
2011-03-02 0 11.56 11.56 11.76 11.44 12.10 513,200 5,972,680 11.638 1.456 1.456 1.481 1.441 1.524 4,074,672 1.4658 -3.51%
2011-03-01 0 11.98 11.94 11.98 11.50 12.10 350,590 4,197,905 11.974 1.509 1.504 1.509 1.448 1.524 2,783,591 1.5081 4.72%
2011-02-28 0 11.44 11.40 11.42 11.24 13.00 156,000 1,813,400 11.624 1.441 1.436 1.438 1.416 1.637 1,238,599 1.4641 1.78%
2011-02-25 0 11.24 11.24 11.30 11.02 11.50 761,600 8,591,376 11.281 1.416 1.416 1.423 1.388 1.448 6,046,902 1.4208 2.18%
2011-02-24 0 11.00 11.00 11.30 10.60 11.96 705,200 7,798,774 11.059 1.385 1.385 1.423 1.335 1.506 5,599,101 1.3929 -5.50%
2011-02-23 0 11.64 11.60 11.64 11.60 12.00 376,800 4,402,232 11.683 1.466 1.461 1.466 1.461 1.511 2,991,692 1.4715 -0.17%
2011-02-22 0 11.66 11.66 11.70 11.62 12.00 585,200 6,861,600 11.725 1.469 1.469 1.474 1.464 1.511 4,646,333 1.4768 -3.64%
2011-02-21 0 12.10 12.06 12.10 12.00 12.40 424,000 5,127,144 12.092 1.524 1.519 1.524 1.511 1.562 3,366,447 1.5230 0.67%
2011-02-18 0 12.02 12.00 12.02 11.90 12.56 1,969,000 24,173,947 12.277 1.514 1.511 1.514 1.499 1.582 15,633,337 1.5463 -3.53%
2011-02-17 0 12.46 12.46 12.50 12.24 13.00 898,200 11,178,456 12.445 1.569 1.569 1.574 1.542 1.637 7,131,469 1.5675 -2.20%
2011-02-16 0 12.74 12.74 12.76 12.50 12.84 4,399,200 55,169,204 12.541 1.605 1.605 1.607 1.574 1.617 34,928,479 1.5795 2.58%
2011-02-15 0 12.42 12.44 12.56 12.38 12.66 1,250,000 15,526,680 12.421 1.564 1.567 1.582 1.559 1.595 9,924,668 1.5645 0.00%
2011-02-14 0 12.42 12.42 12.50 12.32 12.50 1,796,700 22,287,018 12.404 1.564 1.564 1.574 1.552 1.574 14,265,321 1.5623 0.81%
2011-02-11 0 12.32 12.34 12.36 12.26 12.50 856,000 10,621,376 12.408 1.552 1.554 1.557 1.544 1.574 6,796,413 1.5628 -1.91%
2011-02-10 0 12.56 12.52 12.56 12.54 13.00 550,800 6,948,584 12.615 1.582 1.577 1.582 1.579 1.637 4,373,206 1.5889 -2.33%
2011-02-09 0 12.86 12.82 12.90 12.82 13.72 1,189,600 15,479,320 13.012 1.620 1.615 1.625 1.615 1.728 9,445,108 1.6389 -5.30%
2011-02-08 0 13.58 13.50 13.58 13.10 13.64 719,600 9,602,176 13.344 1.710 1.700 1.710 1.650 1.718 5,713,433 1.6806 4.46%
2011-02-07 0 13.00 13.00 13.02 12.80 13.20 711,200 9,206,816 12.945 1.637 1.637 1.640 1.612 1.663 5,646,739 1.6305 2.04%
2011-02-02 0 12.74 12.72 12.76 12.60 12.82 492,800 6,279,604 12.743 1.605 1.602 1.607 1.587 1.615 3,912,701 1.6049 1.11%
2011-02-01 0 12.60 12.54 12.66 12.40 12.80 400,400 5,035,848 12.577 1.587 1.579 1.595 1.562 1.612 3,179,070 1.5841 2.61%
2011-01-31 0 12.28 12.26 12.30 12.12 12.80 2,000,200 24,578,604 12.288 1.547 1.544 1.549 1.526 1.612 15,881,057 1.5477 -0.97%
2011-01-28 0 12.40 12.40 12.48 12.20 13.20 1,469,200 18,326,356 12.474 1.562 1.562 1.572 1.537 1.663 11,665,058 1.5710 -3.88%
2011-01-27 0 12.90 12.76 12.90 12.76 12.96 380,817 4,873,956 12.799 1.625 1.607 1.625 1.607 1.632 3,023,586 1.6120 0.94%
2011-01-26 0 12.78 12.76 12.88 12.60 13.00 1,874,800 23,732,407 12.659 1.610 1.607 1.622 1.587 1.637 14,885,414 1.5943 0.79%
2011-01-25 0 12.68 12.56 12.68 12.26 12.86 2,869,400 35,785,068 12.471 1.597 1.582 1.597 1.544 1.620 22,782,274 1.5707 3.43%
2011-01-24 0 12.26 12.24 12.36 12.02 13.42 2,298,437 29,015,296 12.624 1.544 1.542 1.557 1.514 1.690 18,248,979 1.5900 -9.59%
2011-01-21 0 13.56 13.56 13.60 13.40 14.00 2,691,200 36,398,100 13.525 1.708 1.708 1.713 1.688 1.763 21,367,413 1.7034 -3.14%
2011-01-20 0 14.00 13.94 14.00 13.90 14.70 2,941,464 42,200,157 14.347 1.763 1.756 1.763 1.751 1.851 23,354,443 1.8069 -3.45%
2011-01-19 0 14.50 14.50 14.64 13.98 14.90 2,180,600 31,490,344 14.441 1.826 1.826 1.844 1.761 1.877 17,313,385 1.8188 3.57%
2011-01-18 0 14.00 13.98 14.00 13.44 14.12 1,590,000 21,968,696 13.817 1.763 1.761 1.763 1.693 1.778 12,624,178 1.7402 1.89%
2011-01-17 0 13.74 13.74 13.90 13.30 13.92 1,375,600 18,771,344 13.646 1.731 1.731 1.751 1.675 1.753 10,921,899 1.7187 -0.15%
2011-01-14 0 13.76 13.74 13.76 13.02 13.78 1,603,200 21,697,008 13.534 1.733 1.731 1.733 1.640 1.736 12,728,982 1.7045 3.46%
2011-01-13 0 13.30 13.20 13.30 12.78 13.30 1,152,800 14,980,101 12.995 1.675 1.663 1.675 1.610 1.675 9,152,926 1.6366 4.89%
2011-01-12 0 12.68 12.60 12.68 12.50 12.70 582,400 7,305,080 12.543 1.597 1.587 1.597 1.574 1.600 4,624,101 1.5798 0.16%
2011-01-11 0 12.66 12.56 12.66 12.52 12.68 473,200 5,966,769 12.609 1.595 1.582 1.595 1.577 1.597 3,757,082 1.5881 -0.16%
2011-01-10 0 12.68 12.60 12.68 12.48 12.80 622,800 7,865,536 12.629 1.597 1.587 1.597 1.572 1.612 4,944,867 1.5906 1.44%
2011-01-07 0 12.50 12.50 12.56 12.44 12.60 1,241,600 15,535,404 12.512 1.574 1.574 1.582 1.567 1.587 9,857,974 1.5759 -0.16%
2011-01-06 0 12.52 12.50 12.54 12.40 12.66 845,800 10,585,908 12.516 1.577 1.574 1.579 1.562 1.595 6,715,427 1.5764 1.13%
2011-01-05 0 12.38 12.38 12.42 12.26 12.88 619,200 7,662,928 12.376 1.559 1.559 1.564 1.544 1.622 4,916,284 1.5587 1.48%
2011-01-04 0 12.20 12.20 12.26 11.88 12.58 1,437,300 17,536,230 12.201 1.537 1.537 1.544 1.496 1.584 11,411,780 1.5367 -1.29%
2011-01-03 0 12.36 12.36 12.38 12.26 12.70 968,000 11,992,640 12.389 1.557 1.557 1.559 1.544 1.600 7,685,663 1.5604 -2.06%
2010-12-31 0 12.62 12.62 12.78 11.82 12.96 1,042,400 13,022,144 12.492 1.589 1.589 1.610 1.489 1.632 8,276,379 1.5734 3.44%
2010-12-30 0 12.20 12.16 12.20 11.60 12.28 1,112,000 13,362,296 12.016 1.537 1.532 1.537 1.461 1.547 8,828,985 1.5135 6.09%
2010-12-29 0 11.50 11.50 11.54 11.20 11.62 676,290 7,782,250 11.507 1.448 1.448 1.453 1.411 1.464 5,369,563 1.4493 0.35%
2010-12-28 0 11.46 11.46 11.50 11.14 11.68 1,245,600 14,259,882 11.448 1.443 1.443 1.448 1.403 1.471 9,889,733 1.4419 -0.35%
2010-12-24 0 11.50 11.48 11.62 11.40 11.86 189,800 2,185,964 11.517 1.448 1.446 1.464 1.436 1.494 1,506,962 1.4506 -1.03%
2010-12-23 0 11.62 11.60 11.76 11.10 12.20 1,236,800 14,386,888 11.632 1.464 1.461 1.481 1.398 1.537 9,819,863 1.4651 5.25%
2010-12-22 0 11.04 11.02 11.04 10.80 11.60 2,914,400 32,219,496 11.055 1.390 1.388 1.390 1.360 1.461 23,139,562 1.3924 -0.54%
2010-12-21 0 11.10 11.04 11.10 11.02 11.70 2,300,681 25,994,421 11.299 1.398 1.390 1.398 1.388 1.474 18,266,796 1.4230 -6.09%
2010-12-20 0 11.82 11.70 11.82 10.00 12.30 1,587,600 18,771,448 11.824 1.489 1.474 1.489 1.259 1.549 12,605,122 1.4892 -4.52%
2010-12-17 0 12.38 12.38 12.48 12.00 12.52 685,600 8,533,493 12.447 1.559 1.559 1.572 1.511 1.577 5,443,482 1.5677 2.31%
2010-12-16 0 12.10 12.10 12.14 12.10 12.88 868,000 10,924,936 12.586 1.524 1.524 1.529 1.524 1.622 6,891,689 1.5852 -5.32%
2010-12-15 0 12.78 12.74 12.80 12.50 12.98 1,352,834 17,280,755 12.774 1.610 1.605 1.612 1.574 1.635 10,741,143 1.6088 0.79%
2010-12-14 0 12.68 12.62 12.70 12.62 13.14 900,900 11,481,398 12.744 1.597 1.589 1.600 1.589 1.655 7,152,907 1.6051 1.93%
2010-12-13 0 12.44 12.44 12.46 12.38 12.70 1,915,900 24,251,410 12.658 1.567 1.567 1.569 1.559 1.600 15,211,737 1.5943 -1.11%
2010-12-10 0 12.58 12.58 12.62 12.52 12.82 870,800 11,132,718 12.784 1.584 1.584 1.589 1.577 1.615 6,913,921 1.6102 -2.63%
2010-12-09 0 12.92 12.92 12.98 12.80 13.42 874,400 11,364,036 12.996 1.627 1.627 1.635 1.612 1.690 6,942,504 1.6369 -4.20%
2010-12-08 0 13.62 13.62 13.68 13.56 13.90 1,342,000 18,497,460 13.784 1.699 1.699 1.706 1.691 1.733 10,760,995 1.7189 -1.59%
2010-12-07 0 13.84 13.84 13.86 12.96 14.00 2,281,200 30,949,512 13.567 1.726 1.726 1.728 1.616 1.746 18,292,088 1.6920 6.63%
2010-12-06 0 12.98 12.98 13.08 12.68 13.28 1,100,800 14,333,280 13.021 1.619 1.619 1.631 1.581 1.656 8,826,903 1.6238 2.37%
2010-12-03 0 12.68 12.68 12.74 12.40 13.00 1,580,500 20,214,048 12.790 1.581 1.581 1.589 1.546 1.621 12,673,437 1.5950 0.96%
2010-12-02 0 12.56 12.58 12.60 12.48 13.00 543,200 6,864,906 12.638 1.566 1.569 1.571 1.556 1.621 4,355,717 1.5761 -2.18%
2010-12-01 0 12.84 12.76 12.80 12.32 13.36 1,311,151 16,785,464 12.802 1.601 1.591 1.596 1.536 1.666 10,513,629 1.5965 2.07%
2010-11-30 0 12.58 12.56 12.58 12.24 12.72 3,277,500 40,933,286 12.489 1.569 1.566 1.569 1.526 1.586 26,281,045 1.5575 1.29%
2010-11-29 0 12.42 12.36 12.42 12.02 12.48 611,200 7,567,028 12.381 1.549 1.541 1.549 1.499 1.556 4,900,984 1.5440 2.81%
2010-11-26 0 12.08 12.08 12.18 12.06 12.52 389,200 4,734,632 12.165 1.506 1.506 1.519 1.504 1.561 3,120,849 1.5171 -1.63%
2010-11-25 0 12.28 12.18 12.40 12.00 12.80 1,355,000 16,831,836 12.422 1.531 1.519 1.546 1.497 1.596 10,865,237 1.5491 3.02%
2010-11-24 0 11.92 11.90 11.92 11.86 12.94 4,882,000 60,755,044 12.445 1.487 1.484 1.487 1.479 1.614 39,146,929 1.5520 -6.73%
2010-11-23 0 12.78 12.74 12.78 12.68 13.50 6,227,600 81,100,168 13.023 1.594 1.589 1.594 1.581 1.684 49,936,791 1.6241 2.73%
2010-11-22 0 12.44 12.36 12.38 12.02 12.80 1,875,090 23,442,830 12.502 1.551 1.541 1.544 1.499 1.596 15,035,644 1.5592 4.54%
2010-11-19 0 11.90 11.84 11.86 11.70 12.06 5,768,400 68,415,256 11.860 1.484 1.477 1.479 1.459 1.504 46,254,639 1.4791 0.17%
2010-11-18 0 11.88 11.86 11.90 11.70 12.52 2,318,400 27,736,256 11.964 1.482 1.479 1.484 1.459 1.561 18,590,381 1.4920 -0.67%
2010-11-17 0 11.96 11.86 11.90 11.02 12.84 4,572,000 53,601,816 11.724 1.492 1.479 1.484 1.374 1.601 36,661,155 1.4621 -7.57%
2010-11-16 0 12.94 12.84 12.94 12.50 13.60 920,800 11,922,584 12.948 1.614 1.601 1.614 1.559 1.696 7,383,550 1.6147 -4.15%
2010-11-15 0 13.50 13.48 13.50 13.04 13.80 1,849,200 25,221,119 13.639 1.684 1.681 1.684 1.626 1.721 14,828,042 1.7009 -2.74%
2010-11-12 0 13.88 13.84 13.88 13.78 14.00 2,068,800 28,797,192 13.920 1.731 1.726 1.731 1.718 1.746 16,588,932 1.7359 -1.28%
2010-11-11 0 14.06 14.06 14.10 13.80 14.70 3,565,600 50,509,654 14.166 1.753 1.753 1.758 1.721 1.833 28,591,211 1.7666 -2.50%
2010-11-10 0 14.42 14.34 14.42 13.90 14.50 2,946,600 41,756,772 14.171 1.798 1.788 1.798 1.733 1.808 23,627,682 1.7673 5.87%
2010-11-09 0 13.62 13.62 13.64 13.26 14.04 3,185,000 43,508,176 13.660 1.699 1.699 1.701 1.654 1.751 25,539,322 1.7036 3.18%
2010-11-08 0 13.20 13.20 13.24 12.46 13.24 2,131,600 27,187,667 12.755 1.646 1.646 1.651 1.554 1.651 17,092,502 1.5906 5.77%
2010-11-05 0 12.48 12.44 12.50 12.32 12.78 1,636,400 20,425,016 12.482 1.556 1.551 1.559 1.536 1.594 13,121,679 1.5566 1.63%
2010-11-04 0 12.28 12.20 12.28 12.02 12.38 519,200 6,322,788 12.178 1.531 1.521 1.531 1.499 1.544 4,163,270 1.5187 0.00%
2010-11-03 0 12.28 12.26 12.30 12.00 12.40 745,200 9,091,208 12.200 1.531 1.529 1.534 1.497 1.546 5,975,480 1.5214 4.07%
2010-11-02 0 11.80 11.74 11.82 11.30 12.30 2,817,800 33,025,644 11.720 1.472 1.464 1.474 1.409 1.534 22,594,883 1.4616 5.36%
2010-11-01 0 11.20 11.28 11.30 10.86 11.48 1,739,600 19,617,024 11.277 1.397 1.407 1.409 1.354 1.432 13,949,201 1.4063 2.94%
2010-10-29 0 10.88 10.78 10.86 10.38 10.88 640,547 6,856,642 10.704 1.357 1.344 1.354 1.294 1.357 5,136,306 1.3349 2.84%
2010-10-28 0 10.58 10.52 10.62 10.38 10.60 446,800 4,680,656 10.476 1.319 1.312 1.324 1.294 1.322 3,582,722 1.3065 0.76%
2010-10-27 0 10.50 10.50 10.62 10.24 10.72 1,121,200 11,807,352 10.531 1.309 1.309 1.324 1.277 1.337 8,990,483 1.3133 -0.19%
2010-10-26 0 10.52 10.56 10.60 10.40 10.90 1,336,000 14,135,616 10.581 1.312 1.317 1.322 1.297 1.359 10,712,883 1.3195 -0.75%
2010-10-25 0 10.60 10.52 10.70 10.38 11.00 1,156,800 12,252,072 10.591 1.322 1.312 1.334 1.294 1.372 9,275,946 1.3208 0.95%
2010-10-22 0 10.50 10.42 10.50 10.04 11.06 3,531,800 37,316,860 10.566 1.309 1.299 1.309 1.252 1.379 28,320,181 1.3177 3.96%
2010-10-21 0 10.10 9.970 10.16 9.970 10.24 190,800 1,924,252 10.085 1.260 1.243 1.267 1.243 1.277 1,529,954 1.2577 -0.79%
2010-10-20 0 10.18 10.18 10.28 9.920 10.28 1,542,400 15,721,984 10.193 1.270 1.270 1.282 1.237 1.282 12,367,928 1.2712 -1.55%
2010-10-19 0 10.34 10.28 10.34 10.10 10.38 1,568,000 16,051,040 10.237 1.289 1.282 1.289 1.260 1.294 12,573,205 1.2766 1.57%
2010-10-18 0 10.18 10.12 10.18 9.900 10.20 1,712,828 17,201,514 10.043 1.270 1.262 1.270 1.235 1.272 13,734,526 1.2524 1.80%
2010-10-15 0 10.00 10.00 10.02 9.740 10.28 1,707,600 17,206,188 10.076 1.247 1.247 1.250 1.215 1.282 13,692,605 1.2566 1.01%
2010-10-14 0 9.900 9.800 9.900 9.750 10.06 30,868,400 294,435,324 9.5384 1.235 1.222 1.235 1.216 1.255 247,522,135 1.1895 -1.98%
2010-10-13 0 10.10 10.08 10.10 9.460 10.28 2,991,611 29,062,585 9.7147 1.260 1.257 1.260 1.180 1.282 23,988,608 1.2115 7.10%
2010-10-12 0 9.430 9.400 9.430 9.240 9.580 1,315,000 12,445,178 9.4640 1.176 1.172 1.176 1.152 1.195 10,544,492 1.1803 0.75%
2010-10-11 0 9.360 9.360 9.400 8.950 9.600 1,041,200 9,658,001 9.2758 1.167 1.167 1.172 1.116 1.197 8,348,993 1.1568 3.08%
2010-10-08 0 9.080 9.070 9.150 8.660 9.310 963,200 8,637,714 8.9677 1.132 1.131 1.141 1.080 1.161 7,723,540 1.1184 0.11%
2010-10-07 0 9.070 9.050 9.080 8.950 9.090 1,270,000 11,453,374 9.0184 1.131 1.129 1.132 1.116 1.134 10,183,654 1.1247 2.14%
2010-10-06 0 8.880 8.820 8.880 8.770 9.000 1,110,800 9,840,328 8.8588 1.107 1.100 1.107 1.094 1.122 8,907,089 1.1048 1.60%
2010-10-05 0 8.740 8.730 8.850 8.720 9.340 3,297,200 30,057,876 9.1162 1.090 1.089 1.104 1.087 1.165 26,439,012 1.1369 -6.32%
2010-10-04 0 9.330 9.310 9.350 9.250 9.550 3,092,408 29,031,386 9.3880 1.164 1.161 1.166 1.154 1.191 24,796,861 1.1708 0.11%
2010-09-30 0 9.320 9.260 9.340 9.240 9.440 1,470,600 13,774,263 9.3664 1.162 1.155 1.165 1.152 1.177 11,792,190 1.1681 -1.06%
2010-09-29 0 9.420 9.360 9.420 9.100 9.650 1,655,518 15,636,025 9.4448 1.175 1.167 1.175 1.135 1.203 13,274,979 1.1779 -0.32%
2010-09-28 0 9.450 9.370 9.500 9.340 9.700 757,600 7,146,464 9.4330 1.179 1.169 1.185 1.165 1.210 6,074,911 1.1764 -1.56%
2010-09-27 0 9.600 9.760 9.820 9.510 9.960 590,400 5,751,192 9.7412 1.197 1.217 1.225 1.186 1.242 4,734,196 1.2148 -3.42%
2010-09-24 0 9.940 9.910 9.940 9.910 10.00 1,096,931 10,922,598 9.9574 1.240 1.236 1.240 1.236 1.247 8,795,879 1.2418 0.30%
2010-09-22 0 9.910 9.900 9.920 9.640 9.970 766,000 7,543,900 9.8484 1.236 1.235 1.237 1.202 1.243 6,142,267 1.2282 3.01%
2010-09-21 0 9.620 9.640 9.650 9.500 9.650 713,887 6,839,746 9.5810 1.200 1.202 1.203 1.185 1.203 5,724,392 1.1948 1.26%
2010-09-20 0 9.500 9.500 9.530 9.500 9.590 846,000 8,064,384 9.5324 1.185 1.185 1.188 1.185 1.196 6,783,757 1.1888 -0.31%
2010-09-17 0 9.530 9.500 9.530 9.480 9.570 501,600 4,773,380 9.5163 1.188 1.185 1.188 1.182 1.193 4,022,142 1.1868 1.60%
2010-09-16 0 9.380 9.380 9.400 9.380 9.510 948,400 8,947,432 9.4342 1.170 1.170 1.172 1.170 1.186 7,604,864 1.1765 -1.05%
2010-09-15 0 9.480 9.480 9.540 9.450 10.26 1,377,857 13,063,589 9.4811 1.182 1.182 1.190 1.179 1.280 11,048,519 1.1824 -0.42%
2010-09-14 0 9.520 9.500 9.560 9.500 9.600 94,000 895,576 9.5274 1.187 1.185 1.192 1.185 1.197 753,751 1.1882 -0.83%
2010-09-13 0 9.600 9.590 9.620 9.550 9.640 1,062,000 10,190,744 9.5958 1.197 1.196 1.200 1.191 1.202 8,515,780 1.1967 0.63%
2010-09-10 0 9.540 9.530 9.540 9.260 9.570 324,400 3,065,644 9.4502 1.190 1.188 1.190 1.155 1.193 2,601,242 1.1785 1.71%
2010-09-09 0 9.380 9.360 9.380 9.310 9.490 115,600 1,091,448 9.4416 1.170 1.167 1.170 1.161 1.183 926,953 1.1775 0.32%
2010-09-08 0 9.350 9.350 9.360 9.210 9.590 142,400 1,330,544 9.3437 1.166 1.166 1.167 1.149 1.196 1,141,852 1.1653 -2.60%
2010-09-07 0 9.600 9.540 9.600 9.200 9.650 1,496,600 14,241,600 9.5160 1.197 1.190 1.197 1.147 1.203 12,000,675 1.1867 4.23%
2010-09-06 0 9.210 9.200 9.210 8.990 9.250 686,000 6,236,268 9.0908 1.149 1.147 1.149 1.121 1.154 5,500,777 1.1337 4.42%
2010-09-03 0 8.820 8.780 8.850 8.760 8.850 1,080,400 9,501,768 8.7947 1.100 1.095 1.104 1.092 1.104 8,663,323 1.0968 0.80%
2010-09-02 0 8.750 8.750 8.790 8.680 8.910 1,205,900 10,620,779 8.8073 1.091 1.091 1.096 1.082 1.111 9,669,660 1.0984 0.92%
2010-09-01 0 8.670 8.580 8.670 8.550 8.700 851,600 7,400,658 8.6903 1.081 1.070 1.081 1.066 1.085 6,828,661 1.0838 0.35%
2010-08-31 0 8.640 8.640 8.700 8.620 8.820 847,800 7,406,328 8.7359 1.077 1.077 1.085 1.075 1.100 6,798,191 1.0895 -1.71%
2010-08-30 0 8.790 8.790 8.800 8.600 8.800 441,200 3,875,972 8.7851 1.096 1.096 1.097 1.073 1.097 3,537,818 1.0956 0.80%
2010-08-27 0 8.720 8.720 8.730 8.710 8.770 166,800 1,455,140 8.7239 1.087 1.087 1.089 1.086 1.094 1,337,507 1.0879 0.00%
2010-08-26 0 8.720 8.720 8.730 8.510 8.800 318,800 2,758,720 8.6535 1.087 1.087 1.089 1.061 1.097 2,556,338 1.0792 -0.34%
2010-08-25 0 8.750 8.600 8.800 8.000 8.750 426,000 3,648,652 8.5649 1.091 1.073 1.097 0.998 1.091 3,415,934 1.0681 0.34%
2010-08-24 0 8.720 8.720 8.800 8.700 8.730 56,400 491,548 8.7154 1.087 1.087 1.097 1.085 1.089 452,250 1.0869 0.00%
2010-08-23 0 8.720 8.730 8.740 8.720 8.800 334,800 2,927,408 8.7438 1.087 1.089 1.090 1.087 1.097 2,684,636 1.0904 -0.91%
2010-08-20 0 8.800 8.780 8.880 8.800 9.150 223,200 1,980,608 8.8737 1.097 1.095 1.107 1.097 1.141 1,789,757 1.1066 -2.87%
2010-08-19 0 9.060 9.020 9.060 9.010 9.180 952,800 8,761,472 9.1955 1.130 1.125 1.130 1.124 1.145 7,640,146 1.1468 -1.31%
2010-08-18 0 9.180 9.130 9.180 9.140 9.600 722,800 6,712,008 9.2861 1.145 1.139 1.145 1.140 1.197 5,795,862 1.1581 -0.97%
2010-08-17 0 9.270 9.200 9.260 9.100 9.880 770,800 7,250,532 9.4065 1.156 1.147 1.155 1.135 1.232 6,180,756 1.1731 1.31%
2010-08-16 0 9.150 9.100 9.150 8.810 9.230 1,579,200 14,371,092 9.1002 1.141 1.135 1.141 1.099 1.151 12,663,013 1.1349 2.12%
2010-08-13 0 8.960 8.960 8.970 8.700 9.010 2,344,800 21,045,680 8.9755 1.117 1.117 1.119 1.085 1.124 18,802,073 1.1193 2.28%
2010-08-12 0 8.760 8.770 8.780 8.720 8.800 749,600 6,559,148 8.7502 1.092 1.094 1.095 1.087 1.097 6,010,762 1.0912 -0.45%
2010-08-11 0 8.800 8.740 8.830 8.700 8.830 698,000 6,104,480 8.7457 1.097 1.090 1.101 1.085 1.101 5,597,001 1.0907 0.46%
2010-08-10 0 8.760 8.760 8.770 8.700 8.790 368,400 3,217,712 8.7343 1.092 1.092 1.094 1.085 1.096 2,954,062 1.0893 0.11%
2010-08-09 0 8.750 8.740 8.750 8.700 8.800 534,400 4,655,908 8.7124 1.091 1.090 1.091 1.085 1.097 4,285,153 1.0865 0.57%
2010-08-06 0 8.700 8.710 8.900 8.340 8.990 3,046,000 25,957,296 8.5218 1.085 1.086 1.110 1.040 1.121 24,424,733 1.0627 5.33%
2010-08-05 0 8.260 8.260 8.400 8.100 8.580 1,970,000 16,499,744 8.3755 1.030 1.030 1.048 1.010 1.070 15,796,692 1.0445 -2.13%
2010-08-04 0 8.440 8.420 8.480 7.800 8.700 3,859,600 31,220,026 8.0889 1.053 1.050 1.058 0.973 1.085 30,948,686 1.0088 9.18%
2010-08-03 0 7.730 7.730 7.750 7.500 7.960 1,797,800 13,888,114 7.7251 0.964 0.964 0.966 0.935 0.993 14,415,885 0.9634 2.38%
2010-08-02 0 7.550 7.540 7.550 7.500 7.600 938,800 7,094,268 7.5567 0.942 0.940 0.942 0.935 0.948 7,527,885 0.9424 0.13%
2010-07-30 0 7.540 7.540 7.550 7.490 7.570 533,800 4,020,654 7.5321 0.940 0.940 0.942 0.934 0.944 4,280,342 0.9393 -0.53%
2010-07-29 0 7.580 7.560 7.580 7.490 7.580 1,863,600 14,054,472 7.5416 0.945 0.943 0.945 0.934 0.945 14,943,510 0.9405 0.53%
2010-07-28 0 7.540 7.510 7.550 7.400 7.600 2,598,800 19,622,264 7.5505 0.940 0.937 0.942 0.923 0.948 20,838,804 0.9416 3.01%
2010-07-27 0 7.540 7.530 7.540 7.520 7.700 2,875,600 21,760,688 7.5674 0.913 0.912 0.913 0.910 0.932 23,751,370 0.9162 -0.13%
2010-07-26 0 7.550 7.510 7.550 7.480 7.580 2,485,400 18,760,341 7.5482 0.914 0.909 0.914 0.906 0.918 20,528,465 0.9139 0.13%
2010-07-23 0 7.540 7.540 7.550 7.510 7.590 276,560 2,087,476 7.5480 0.913 0.913 0.914 0.909 0.919 2,284,281 0.9138 0.00%
2010-07-22 0 7.540 7.520 7.550 7.500 7.590 625,840 4,716,668 7.5365 0.913 0.910 0.914 0.908 0.919 5,169,202 0.9125 0.00%
2010-07-21 0 7.540 7.540 7.550 7.480 7.650 554,400 4,176,952 7.5342 0.913 0.913 0.914 0.906 0.926 4,579,135 0.9122 -0.53%
2010-07-20 0 7.580 7.580 7.640 7.500 7.700 290,400 2,223,928 7.6582 0.918 0.918 0.925 0.908 0.932 2,398,594 0.9272 -0.92%
2010-07-19 0 7.650 7.500 7.650 7.400 7.650 2,053,600 15,414,700 7.5062 0.926 0.908 0.926 0.896 0.926 16,961,960 0.9088 2.14%
2010-07-16 0 7.490 7.490 7.500 7.350 7.550 432,000 3,234,960 7.4883 0.907 0.907 0.908 0.890 0.914 3,568,157 0.9066 -0.53%
2010-07-15 0 7.530 7.500 7.600 7.500 7.790 447,200 3,394,720 7.5911 0.912 0.908 0.920 0.908 0.943 3,693,703 0.9191 -0.92%
2010-07-14 0 7.600 7.580 7.600 7.520 7.850 468,400 3,601,736 7.6894 0.920 0.918 0.920 0.910 0.950 3,868,807 0.9310 -2.56%
2010-07-13 0 7.800 7.700 7.800 7.680 7.880 669,600 5,230,508 7.8114 0.944 0.932 0.944 0.930 0.954 5,530,643 0.9457 0.00%
2010-07-12 0 7.800 7.770 7.800 7.500 7.900 1,705,600 13,327,572 7.8140 0.944 0.941 0.944 0.908 0.956 14,087,612 0.9460 0.00%
2010-07-09 0 7.800 7.770 7.800 7.400 7.980 1,882,400 14,486,034 7.6955 0.944 0.941 0.944 0.896 0.966 15,547,913 0.9317 4.84%
2010-07-08 0 7.440 7.360 7.440 7.360 7.530 311,600 2,327,104 7.4682 0.901 0.891 0.901 0.891 0.912 2,573,698 0.9042 0.40%
2010-07-07 0 7.410 7.340 7.410 7.290 7.600 414,800 3,051,624 7.3569 0.897 0.889 0.897 0.883 0.920 3,426,091 0.8907 -3.52%
2010-07-06 0 7.680 7.560 7.690 7.410 7.730 700,800 5,348,844 7.6325 0.930 0.915 0.931 0.897 0.936 5,788,343 0.9241 3.64%
2010-07-05 0 7.410 7.400 7.430 7.300 7.460 134,800 991,548 7.3557 0.897 0.896 0.900 0.884 0.903 1,113,397 0.8906 -1.20%
2010-07-02 0 7.500 7.340 7.500 7.240 7.600 133,995 986,924 7.3654 0.908 0.889 0.908 0.877 0.920 1,106,748 0.8917 -1.32%
2010-06-30 0 7.600 7.550 7.600 7.290 7.680 1,532,800 11,446,058 7.4674 0.920 0.914 0.920 0.883 0.930 12,660,349 0.9041 3.12%
2010-06-29 0 7.370 7.350 7.380 7.280 7.390 989,200 7,273,029 7.3524 0.892 0.890 0.894 0.881 0.895 8,170,418 0.8902 1.24%
2010-06-28 0 7.280 7.290 7.330 7.200 7.580 1,153,600 8,525,216 7.3901 0.881 0.883 0.887 0.872 0.918 9,528,300 0.8947 -3.32%
2010-06-25 0 7.530 7.510 7.520 7.410 7.560 676,800 5,091,260 7.5225 0.912 0.909 0.910 0.897 0.915 5,590,112 0.9108 -0.13%
2010-06-24 0 7.540 7.440 7.530 7.220 7.690 1,093,600 8,150,996 7.4534 0.913 0.901 0.912 0.874 0.931 9,032,723 0.9024 2.17%
2010-06-23 0 7.380 7.380 7.420 7.300 7.740 804,400 6,025,620 7.4908 0.894 0.894 0.898 0.884 0.937 6,644,040 0.9069 -4.16%
2010-06-22 0 7.700 7.660 7.700 7.500 7.870 2,912,400 22,649,268 7.7768 0.932 0.927 0.932 0.908 0.953 24,055,324 0.9415 -0.65%
2010-06-21 0 7.750 7.750 7.780 7.430 7.780 3,279,200 25,263,948 7.7043 0.938 0.938 0.942 0.900 0.942 27,084,953 0.9328 4.45%
2010-06-18 0 7.420 7.390 7.440 7.390 7.500 2,646,200 19,588,994 7.4027 0.898 0.895 0.901 0.895 0.908 21,856,613 0.8963 0.27%
2010-06-17 0 7.400 7.380 7.400 7.330 7.400 3,231,200 23,844,528 7.3795 0.896 0.894 0.896 0.887 0.896 26,688,492 0.8934 0.68%
2010-06-15 0 7.350 7.350 7.380 7.220 7.360 1,660,800 12,131,244 7.3045 0.890 0.890 0.894 0.874 0.891 13,717,581 0.8844 0.82%
2010-06-14 0 7.290 7.290 7.300 7.210 7.390 1,140,800 8,319,764 7.2929 0.883 0.883 0.884 0.873 0.895 9,422,577 0.8830 -0.14%
2010-06-11 0 7.300 7.300 7.310 7.240 7.400 880,500 6,427,036 7.2993 0.884 0.884 0.885 0.877 0.896 7,272,597 0.8837 0.69%
2010-06-10 0 7.250 7.220 7.250 7.060 7.300 256,800 1,838,920 7.1609 0.878 0.874 0.878 0.855 0.884 2,121,071 0.8670 0.83%
2010-06-09 0 7.190 7.190 7.200 7.070 7.200 223,200 1,597,656 7.1580 0.870 0.870 0.872 0.856 0.872 1,843,548 0.8666 1.55%
2010-06-08 0 7.080 7.040 7.080 6.930 7.200 93,200 661,908 7.1020 0.857 0.852 0.857 0.839 0.872 769,797 0.8598 1.29%
2010-06-07 0 6.990 6.980 6.990 6.920 7.220 176,410 1,234,175 6.9961 0.846 0.845 0.846 0.838 0.874 1,457,080 0.8470 -3.98%
2010-06-04 0 7.280 7.220 7.280 7.160 7.390 222,000 1,614,556 7.2728 0.881 0.874 0.881 0.867 0.895 1,833,636 0.8805 0.00%
2010-06-03 0 7.280 7.250 7.280 7.120 7.480 1,116,000 8,221,492 7.3669 0.881 0.878 0.881 0.862 0.906 9,217,738 0.8919 -1.62%
2010-06-02 0 7.400 7.390 7.450 6.990 7.450 3,214,500 23,041,910 7.1681 0.896 0.895 0.902 0.846 0.902 26,550,556 0.8679 4.67%
2010-06-01 0 7.070 7.050 7.090 7.000 7.140 1,402,000 9,906,688 7.0661 0.856 0.854 0.858 0.847 0.864 11,579,990 0.8555 0.00%
2010-05-31 0 7.070 7.050 7.080 6.700 7.080 1,992,500 13,797,327 6.9246 0.856 0.854 0.857 0.811 0.857 16,457,297 0.8384 4.12%
2010-05-28 0 6.790 6.790 6.800 6.730 6.850 1,267,750 8,590,369 6.7761 0.822 0.822 0.823 0.815 0.829 10,471,136 0.8204 1.34%
2010-05-27 0 6.700 6.700 6.740 6.300 6.860 1,666,100 10,966,217 6.5820 0.811 0.811 0.816 0.763 0.831 13,761,357 0.7969 5.51%
2010-05-26 0 6.350 6.350 6.360 6.150 6.380 956,800 6,011,863 6.2833 0.769 0.769 0.770 0.745 0.772 7,902,807 0.7607 4.10%
2010-05-25 0 6.100 6.040 6.150 6.000 6.400 1,654,800 10,207,332 6.1683 0.739 0.731 0.745 0.726 0.775 13,668,023 0.7468 -3.48%
2010-05-24 0 6.320 6.320 6.340 6.240 6.390 1,606,000 10,150,872 6.3206 0.765 0.765 0.768 0.755 0.774 13,264,953 0.7652 -1.25%
2010-05-20 0 6.400 6.300 6.400 6.260 6.880 1,348,800 8,653,560 6.4157 0.775 0.763 0.775 0.758 0.833 11,140,579 0.7768 -2.29%
2010-05-19 0 6.550 6.500 6.550 6.400 6.600 549,900 3,573,001 6.4975 0.793 0.787 0.793 0.775 0.799 4,541,966 0.7867 -0.91%
2010-05-18 0 6.610 6.580 6.600 6.450 6.780 1,034,000 6,826,680 6.6022 0.800 0.797 0.799 0.781 0.821 8,540,449 0.7993 0.76%
2010-05-17 0 6.560 6.530 6.580 6.410 6.740 982,800 6,459,640 6.5727 0.794 0.791 0.797 0.776 0.816 8,117,557 0.7958 -3.39%
2010-05-14 0 6.790 6.780 6.810 6.550 6.960 993,200 6,718,736 6.7647 0.822 0.821 0.824 0.793 0.843 8,203,457 0.8190 -0.15%
2010-05-13 0 6.800 6.800 6.830 6.500 6.870 1,779,200 11,885,869 6.6805 0.823 0.823 0.827 0.787 0.832 14,695,520 0.8088 3.03%
2010-05-12 0 6.600 6.600 6.670 6.400 7.000 1,096,400 7,178,944 6.5477 0.799 0.799 0.808 0.775 0.847 9,055,850 0.7927 1.85%
2010-05-11 0 6.480 6.470 6.480 6.300 6.640 949,200 6,160,340 6.4900 0.785 0.783 0.785 0.763 0.804 7,840,033 0.7858 -1.07%
2010-05-10 0 6.550 6.530 6.540 6.450 6.660 2,135,100 13,989,536 6.5522 0.793 0.791 0.792 0.781 0.806 17,635,120 0.7933 0.00%
2010-05-07 0 6.550 6.550 6.580 6.400 6.850 4,065,600 26,990,960 6.6389 0.793 0.793 0.797 0.775 0.829 33,580,320 0.8038 -4.66%
2010-05-06 0 6.870 6.870 7.000 6.850 7.150 2,731,600 19,005,516 6.9576 0.832 0.832 0.847 0.829 0.866 22,561,984 0.8424 -3.38%
2010-05-05 0 7.110 7.110 7.130 7.010 7.400 3,837,600 27,620,460 7.1973 0.861 0.861 0.863 0.849 0.896 31,697,127 0.8714 -3.66%
2010-05-04 0 7.380 7.370 7.380 6.940 7.480 8,167,600 59,275,928 7.2574 0.894 0.892 0.894 0.840 0.906 67,461,291 0.8787 6.34%
2010-05-03 0 6.940 6.900 6.940 6.750 6.950 2,298,400 15,814,656 6.8807 0.840 0.835 0.840 0.817 0.841 18,983,916 0.8331 0.00%
2010-04-30 0 6.940 6.920 6.940 6.610 6.960 5,328,800 36,794,176 6.9048 0.840 0.838 0.840 0.800 0.843 44,013,875 0.8360 5.47%
2010-04-29 0 6.580 6.580 6.600 6.510 6.800 837,600 5,530,512 6.6028 0.797 0.797 0.799 0.788 0.823 6,918,260 0.7994 -1.05%
2010-04-28 0 6.650 6.650 6.660 6.600 6.780 1,316,400 8,773,492 6.6648 0.805 0.805 0.806 0.799 0.821 10,872,967 0.8069 -2.21%
2010-04-27 0 6.800 6.770 6.800 6.510 6.800 4,878,000 32,910,472 6.7467 0.823 0.820 0.823 0.788 0.823 40,290,438 0.8168 2.56%
2010-04-26 0 6.630 6.630 6.640 6.290 6.640 6,293,600 41,228,002 6.5508 0.803 0.803 0.804 0.762 0.804 51,982,759 0.7931 4.57%
2010-04-23 0 6.340 6.190 6.350 6.120 6.430 875,600 5,504,296 6.2863 0.768 0.749 0.769 0.741 0.778 7,232,125 0.7611 -1.55%
2010-04-22 0 6.440 6.420 6.440 6.200 6.490 906,000 5,742,808 6.3386 0.780 0.777 0.780 0.751 0.786 7,483,218 0.7674 0.78%
2010-04-21 0 6.390 6.350 6.390 6.330 6.570 1,171,600 7,533,364 6.4300 0.774 0.769 0.774 0.766 0.795 9,676,973 0.7785 -1.69%
2010-04-20 0 6.500 6.480 6.500 6.340 6.580 3,531,200 22,963,396 6.5030 0.787 0.785 0.787 0.768 0.797 29,166,378 0.7873 2.52%
2010-04-19 0 6.340 6.290 6.340 6.210 6.600 3,931,200 24,890,100 6.3314 0.768 0.762 0.768 0.752 0.799 32,470,227 0.7666 -0.47%
2010-04-16 0 6.370 6.360 6.410 6.120 6.500 2,835,200 17,955,960 6.3332 0.771 0.770 0.776 0.741 0.787 23,417,681 0.7668 0.79%
2010-04-15 0 6.320 6.310 6.320 6.210 6.550 5,144,000 32,500,656 6.3182 0.765 0.764 0.765 0.752 0.793 42,487,497 0.7649 -2.02%
2010-04-14 0 6.450 6.450 6.480 6.360 6.640 2,866,896 18,559,771 6.4738 0.781 0.781 0.785 0.770 0.804 23,679,478 0.7838 -0.92%
2010-04-13 0 6.510 6.500 6.510 6.430 6.680 21,255,795 138,638,024 6.5224 0.788 0.787 0.788 0.778 0.809 175,564,839 0.7897 1.72%
2010-04-12 0 6.400 6.390 6.400 6.350 6.820 25,283,598 164,284,453 6.4977 0.775 0.774 0.775 0.769 0.826 208,832,970 0.7867 -4.48%
2010-04-09 0 6.700 6.790 6.800 6.650 7.550 72,873,600 514,980,602 7.0668 0.811 0.822 0.823 0.805 0.914 601,908,412 0.8556

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