GOLDWIND SCIENCE&TECHNOLOGY CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02208  2010-10-08    
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
2026-02-13 0 13.55 13.52 13.55 13.35 13.75 13,197,123 178,001,801 13.488 13.55 13.52 13.55 13.35 13.75 13,197,123 13.488 -0.73%
2026-02-12 0 13.65 13.65 13.66 13.50 13.86 13,080,154 178,666,854 13.659 13.65 13.65 13.66 13.50 13.86 13,080,154 13.659 0.07%
2026-02-11 0 13.64 13.64 13.65 13.54 13.95 15,885,926 218,083,811 13.728 13.64 13.64 13.65 13.54 13.95 15,885,926 13.728 -0.51%
2026-02-10 0 13.71 13.70 13.71 13.60 14.16 22,305,785 306,314,056 13.732 13.71 13.70 13.71 13.60 14.16 22,305,785 13.732 -2.35%
2026-02-09 0 14.04 14.04 14.05 13.42 14.35 37,524,792 521,885,985 13.908 14.04 14.04 14.05 13.42 14.35 37,524,792 13.908 6.28%
2026-02-06 0 13.21 13.20 13.21 12.92 13.51 26,236,598 348,646,572 13.289 13.21 13.20 13.21 12.92 13.51 26,236,598 13.289 0.69%
2026-02-05 0 13.12 13.12 13.13 12.91 13.54 42,258,308 554,174,651 13.114 13.12 13.12 13.13 12.91 13.54 42,258,308 13.114 -4.58%
2026-02-04 0 13.75 13.75 13.76 13.59 14.88 47,776,972 679,434,612 14.221 13.75 13.75 13.76 13.59 14.88 47,776,972 14.221 -6.78%
2026-02-03 0 14.75 14.74 14.75 14.00 14.90 46,562,219 677,451,087 14.549 14.75 14.74 14.75 14.00 14.90 46,562,219 14.549 5.36%
2026-02-02 0 14.00 13.99 14.00 13.92 14.77 31,444,025 447,098,008 14.219 14.00 13.99 14.00 13.92 14.77 31,444,025 14.219 -3.91%
2026-01-30 0 14.57 14.57 14.58 14.44 15.37 28,986,748 426,241,455 14.705 14.57 14.57 14.58 14.44 15.37 28,986,748 14.705 -4.08%
2026-01-29 0 15.19 15.16 15.19 15.00 15.89 34,189,855 527,826,059 15.438 15.19 15.16 15.19 15.00 15.89 34,189,855 15.438 -2.50%
2026-01-28 0 15.58 15.57 15.58 15.31 15.97 24,866,809 386,093,088 15.526 15.58 15.57 15.58 15.31 15.97 24,866,809 15.526 -0.89%
2026-01-27 0 15.72 15.71 15.72 15.47 16.12 31,333,660 495,576,291 15.816 15.72 15.71 15.72 15.47 16.12 31,333,660 15.816 -0.13%
2026-01-26 0 15.74 15.73 15.74 15.66 17.10 63,805,938 1,035,721,048 16.232 15.74 15.73 15.74 15.66 17.10 63,805,938 16.232 -7.14%
2026-01-23 0 16.95 16.95 16.96 15.71 17.17 109,560,114 1,824,439,588 16.652 16.95 16.95 16.96 15.71 17.17 109,560,114 16.652 10.06%
2026-01-22 0 15.40 15.39 15.40 14.54 15.54 52,786,169 800,996,767 15.174 15.40 15.39 15.40 14.54 15.54 52,786,169 15.174 5.99%
2026-01-21 0 14.53 14.53 14.54 14.31 14.84 22,215,385 324,048,937 14.587 14.53 14.53 14.54 14.31 14.84 22,215,385 14.587 -0.14%
2026-01-20 0 14.55 14.55 14.57 14.43 15.15 27,590,600 403,760,115 14.634 14.55 14.55 14.57 14.43 15.15 27,590,600 14.634 -3.51%
2026-01-19 0 15.08 15.08 15.09 14.20 15.29 71,102,576 1,061,412,111 14.928 15.08 15.08 15.09 14.20 15.29 71,102,576 14.928 2.52%
2026-01-16 0 14.71 14.70 14.71 14.12 14.89 56,975,340 832,305,963 14.608 14.71 14.70 14.71 14.12 14.89 56,975,340 14.608 3.52%
2026-01-15 0 14.21 14.21 14.22 13.92 14.85 69,984,604 992,902,782 14.187 14.21 14.21 14.22 13.92 14.85 69,984,604 14.187 -4.50%
2026-01-14 0 14.88 14.88 14.89 14.84 15.98 103,320,460 1,584,236,896 15.333 14.88 14.88 14.89 14.84 15.98 103,320,460 15.333 -4.62%
2026-01-13 0 15.60 15.60 15.61 15.00 17.20 186,810,375 2,967,296,194 15.884 15.60 15.60 15.61 15.00 17.20 186,810,375 15.884 -9.93%
2026-01-12 0 17.32 17.32 17.33 16.64 17.65 137,102,928 2,364,821,999 17.249 17.32 17.32 17.33 16.64 17.65 137,102,928 17.249 3.90%
2026-01-09 0 16.67 16.67 16.68 16.60 18.49 233,270,646 4,039,844,470 17.318 16.67 16.67 16.68 16.60 18.49 233,270,646 17.318 3.41%
2026-01-08 0 16.12 16.12 16.13 15.18 16.48 137,216,012 2,186,816,675 15.937 16.12 16.12 16.13 15.18 16.48 137,216,012 15.937 2.68%
2026-01-07 0 15.70 15.69 15.71 14.86 16.30 133,644,326 2,082,761,420 15.584 15.70 15.69 15.71 14.86 16.30 133,644,326 15.584 0.00%
2026-01-06 0 15.70 15.70 15.71 14.30 16.09 112,961,653 1,726,149,014 15.281 15.70 15.70 15.71 14.30 16.09 112,961,653 15.281 5.72%
2026-01-05 0 14.85 14.84 14.85 14.59 16.40 111,108,092 1,709,341,260 15.384 14.85 14.84 14.85 14.59 16.40 111,108,092 15.384 -8.45%
2026-01-02 0 16.22 16.22 16.23 13.86 16.28 25,370,201 392,524,952 15.472 16.22 16.22 16.23 13.86 16.28 25,370,201 15.472 20.95%
2025-12-31 0 13.41 13.41 13.45 13.37 13.93 25,343,200 346,054,577 13.655 13.41 13.41 13.45 13.37 13.93 25,343,200 13.655 -0.81%
2025-12-30 0 13.52 13.52 13.53 13.50 15.35 71,790,959 1,016,361,579 14.157 13.52 13.52 13.53 13.50 15.35 71,790,959 14.157 -10.99%
2025-12-29 0 15.19 15.19 15.20 14.07 15.71 77,758,576 1,165,480,550 14.988 15.19 15.19 15.20 14.07 15.71 77,758,576 14.988 13.70%
2025-12-24 0 13.36 13.36 13.41 13.00 13.86 17,350,200 233,971,747 13.485 13.36 13.36 13.41 13.00 13.86 17,350,200 13.485 -0.89%
2025-12-23 0 13.48 13.48 13.49 13.45 14.75 26,455,600 369,817,805 13.979 13.48 13.48 13.49 13.45 14.75 26,455,600 13.979 -2.39%
2025-12-22 0 13.81 13.81 13.82 13.33 13.88 12,915,682 177,192,862 13.719 13.81 13.81 13.82 13.33 13.88 12,915,682 13.719 4.62%
2025-12-19 0 13.20 13.15 13.20 13.00 13.55 8,829,400 116,554,732 13.201 13.20 13.15 13.20 13.00 13.55 8,829,400 13.201 -0.15%
2025-12-18 0 13.22 13.22 13.23 12.82 13.85 17,684,200 237,062,345 13.405 13.22 13.22 13.23 12.82 13.85 17,684,200 13.405 -0.68%
2025-12-17 0 13.31 13.30 13.31 13.01 13.50 9,953,400 131,898,493 13.252 13.31 13.30 13.31 13.01 13.50 9,953,400 13.252 -0.67%
2025-12-16 0 13.40 13.38 13.40 13.05 14.08 15,311,419 204,731,956 13.371 13.40 13.38 13.40 13.05 14.08 15,311,419 13.371 -3.80%
2025-12-15 0 13.93 13.93 13.94 13.45 14.44 25,256,212 354,605,570 14.040 13.93 13.93 13.94 13.45 14.44 25,256,212 14.040 2.58%
2025-12-12 0 13.58 13.57 13.58 12.81 13.63 19,021,634 252,238,231 13.261 13.58 13.57 13.58 12.81 13.63 19,021,634 13.261 2.34%
2025-12-11 0 13.27 13.27 13.28 12.66 13.62 48,658,035 650,685,446 13.373 13.27 13.27 13.28 12.66 13.62 48,658,035 13.373 5.23%
2025-12-10 0 12.61 12.59 12.61 12.42 12.80 7,116,600 89,717,473 12.607 12.61 12.59 12.61 12.42 12.80 7,116,600 12.607 -0.86%
2025-12-09 0 12.72 12.70 12.72 12.66 13.34 10,324,324 132,884,212 12.871 12.72 12.70 12.72 12.66 13.34 10,324,324 12.871 -3.78%
2025-12-08 0 13.22 13.16 13.22 13.06 13.38 12,383,601 163,761,782 13.224 13.22 13.16 13.22 13.06 13.38 12,383,601 13.224 1.46%
2025-12-05 0 13.03 13.01 13.03 12.22 13.28 24,822,904 322,917,783 13.009 13.03 13.01 13.03 12.22 13.28 24,822,904 13.009 6.02%
2025-12-04 0 12.29 12.24 12.29 11.91 12.43 9,389,770 114,829,440 12.229 12.29 12.24 12.29 11.91 12.43 9,389,770 12.229 1.32%
2025-12-03 0 12.13 12.13 12.14 11.50 12.68 36,576,381 446,207,010 12.199 12.13 12.13 12.14 11.50 12.68 36,576,381 12.199 -1.70%
2025-12-02 0 12.34 12.31 12.34 11.87 12.46 18,761,080 229,486,650 12.232 12.34 12.31 12.34 11.87 12.46 18,761,080 12.232 0.82%
2025-12-01 0 12.24 12.21 12.24 11.94 12.54 6,280,706 76,292,432 12.147 12.24 12.21 12.24 11.94 12.54 6,280,706 12.147 0.16%
2025-11-28 0 12.22 12.19 12.22 12.05 12.36 5,946,426 72,786,052 12.240 12.22 12.19 12.22 12.05 12.36 5,946,426 12.240 1.41%
2025-11-27 0 12.05 12.02 12.05 11.95 12.42 6,710,066 81,445,923 12.138 12.05 12.02 12.05 11.95 12.42 6,710,066 12.138 -2.11%
2025-11-26 0 12.31 12.28 12.31 12.01 12.40 7,440,804 91,140,755 12.249 12.31 12.28 12.31 12.01 12.40 7,440,804 12.249 2.50%
2025-11-25 0 12.01 12.01 12.02 11.92 12.28 7,737,445 93,590,434 12.096 12.01 12.01 12.02 11.92 12.28 7,737,445 12.096 0.17%
2025-11-24 0 11.99 11.97 11.99 11.00 12.00 14,893,418 174,704,031 11.730 11.99 11.97 11.99 11.00 12.00 14,893,418 11.730 3.63%
2025-11-21 0 11.57 11.57 11.58 11.50 12.00 22,719,860 264,837,544 11.657 11.57 11.57 11.58 11.50 12.00 22,719,860 11.657 -5.24%
2025-11-20 0 12.21 12.21 12.24 12.12 12.69 8,578,360 106,104,005 12.369 12.21 12.21 12.24 12.12 12.69 8,578,360 12.369 -1.21%
2025-11-19 0 12.36 12.36 12.37 12.17 12.46 6,211,447 76,462,842 12.310 12.36 12.36 12.37 12.17 12.46 6,211,447 12.310 0.24%
2025-11-18 0 12.33 12.30 12.33 12.17 12.50 11,123,599 136,430,892 12.265 12.33 12.30 12.33 12.17 12.50 11,123,599 12.265 -1.83%
2025-11-17 0 12.56 12.55 12.56 12.45 12.97 10,821,963 136,404,722 12.604 12.56 12.55 12.56 12.45 12.97 10,821,963 12.604 -2.48%
2025-11-14 0 12.88 12.85 12.88 12.55 13.14 11,785,080 152,369,152 12.929 12.88 12.85 12.88 12.55 13.14 11,785,080 12.929 -0.31%
2025-11-13 0 12.92 12.90 12.92 12.57 13.03 10,627,574 136,741,867 12.867 12.92 12.90 12.92 12.57 13.03 10,627,574 12.867 2.87%
2025-11-12 0 12.56 12.55 12.56 12.30 13.01 19,696,001 245,716,946 12.475 12.56 12.55 12.56 12.30 13.01 19,696,001 12.475 -3.61%
2025-11-11 0 13.03 13.00 13.03 12.89 13.49 13,524,800 177,559,193 13.128 13.03 13.00 13.03 12.89 13.49 13,524,800 13.128 0.00%
2025-11-10 0 13.03 13.03 13.05 12.89 14.17 22,993,046 303,953,298 13.219 13.03 13.03 13.05 12.89 14.17 22,993,046 13.219 -6.59%
2025-11-07 0 13.95 13.91 13.95 13.88 14.43 15,040,634 212,241,294 14.111 13.95 13.91 13.95 13.88 14.43 15,040,634 14.111 -2.45%
2025-11-06 0 14.30 14.29 14.30 13.58 14.54 27,960,517 396,285,981 14.173 14.30 14.29 14.30 13.58 14.54 27,960,517 14.173 4.99%
2025-11-05 0 13.62 13.62 13.64 12.75 13.88 20,589,030 277,199,542 13.463 13.62 13.62 13.64 12.75 13.88 20,589,030 13.463 3.50%
2025-11-04 0 13.16 13.16 13.19 13.10 14.10 15,735,400 210,479,308 13.376 13.16 13.16 13.19 13.10 14.10 15,735,400 13.376 -4.78%
2025-11-03 0 13.82 13.82 13.83 12.92 14.10 20,978,247 285,681,996 13.618 13.82 13.82 13.83 12.92 14.10 20,978,247 13.618 4.70%
2025-10-31 0 13.20 13.20 13.21 13.20 13.90 11,617,283 156,050,453 13.433 13.20 13.20 13.21 13.20 13.90 11,617,283 13.433 -3.30%
2025-10-30 0 13.65 13.64 13.65 13.38 14.19 37,035,617 512,540,054 13.839 13.65 13.64 13.65 13.38 14.19 37,035,617 13.839 5.08%
2025-10-28 0 12.99 12.96 12.99 12.81 13.60 25,711,309 335,973,804 13.067 12.99 12.96 12.99 12.81 13.60 25,711,309 13.067 -3.64%
2025-10-27 0 13.48 13.48 13.49 13.10 14.10 37,685,817 507,087,581 13.456 13.48 13.48 13.49 13.10 14.10 37,685,817 13.456 -2.25%
2025-10-24 0 13.79 13.78 13.79 13.53 14.13 22,120,000 306,177,658 13.842 13.79 13.78 13.79 13.53 14.13 22,120,000 13.842 1.70%
2025-10-23 0 13.56 13.55 13.56 12.80 13.60 15,349,716 202,466,367 13.190 13.56 13.55 13.56 12.80 13.60 15,349,716 13.190 1.35%
2025-10-22 0 13.38 13.38 13.39 13.00 13.66 21,628,739 290,215,674 13.418 13.38 13.38 13.39 13.00 13.66 21,628,739 13.418 2.76%
2025-10-21 0 13.02 13.01 13.02 12.91 13.65 26,804,022 355,997,150 13.281 13.02 13.01 13.02 12.91 13.65 26,804,022 13.281 1.72%
2025-10-20 0 12.80 12.80 12.81 12.56 13.37 41,943,469 539,369,241 12.859 12.80 12.80 12.81 12.56 13.37 41,943,469 12.859 -1.39%
2025-10-17 0 12.98 12.92 12.98 12.80 14.38 45,104,872 594,935,342 13.190 12.98 12.92 12.98 12.80 14.38 45,104,872 13.190 -9.29%
2025-10-16 0 14.31 14.30 14.31 13.78 14.66 30,967,533 436,156,930 14.084 14.31 14.30 14.31 13.78 14.66 30,967,533 14.084 -1.99%
2025-10-15 0 14.60 14.55 14.60 14.05 15.18 38,417,955 559,640,557 14.567 14.60 14.55 14.60 14.05 15.18 38,417,955 14.567 2.60%
2025-10-14 0 14.23 14.23 14.24 14.03 17.32 81,805,415 1,267,860,797 15.498 14.23 14.23 14.24 14.03 17.32 81,805,415 15.498 -8.19%
2025-10-13 0 15.50 15.50 15.51 13.95 15.90 56,792,890 861,254,814 15.165 15.50 15.50 15.51 13.95 15.90 56,792,890 15.165 3.75%
2025-10-10 0 14.94 14.93 14.94 14.85 15.81 22,924,539 348,824,402 15.216 14.94 14.93 14.94 14.85 15.81 22,924,539 15.216 -4.05%
2025-10-09 0 15.57 15.57 15.59 14.10 15.94 43,427,292 669,207,218 15.410 15.57 15.57 15.59 14.10 15.94 43,427,292 15.410 8.43%
2025-10-08 0 14.36 14.36 14.38 13.70 14.42 6,315,527 90,160,143 14.276 14.36 14.36 14.38 13.70 14.42 6,315,527 14.276 3.38%
2025-10-06 0 13.89 13.86 13.89 13.65 14.18 4,227,555 58,557,842 13.851 13.89 13.86 13.89 13.65 14.18 4,227,555 13.851 -1.28%
2025-10-03 0 14.07 14.07 14.08 13.71 14.29 4,812,314 67,720,435 14.072 14.07 14.07 14.08 13.71 14.29 4,812,314 14.072 0.79%
2025-10-02 0 13.96 13.91 13.96 13.45 14.00 7,059,083 97,127,225 13.759 13.96 13.91 13.96 13.45 14.00 7,059,083 13.759 -0.29%
2025-09-30 0 14.00 13.96 14.00 13.49 14.03 17,164,891 236,901,585 13.802 14.00 13.96 14.00 13.49 14.03 17,164,891 13.802 3.17%
2025-09-29 0 13.57 13.57 13.58 13.36 14.25 26,895,142 371,113,488 13.799 13.57 13.57 13.58 13.36 14.25 26,895,142 13.799 1.57%
2025-09-26 0 13.36 13.36 13.37 12.80 13.93 36,734,980 497,482,431 13.542 13.36 13.36 13.37 12.80 13.93 36,734,980 13.542 4.13%
2025-09-25 0 12.83 12.83 12.84 12.17 13.16 26,292,247 334,149,910 12.709 12.83 12.83 12.84 12.17 13.16 26,292,247 12.709 5.25%
2025-09-24 0 12.19 12.19 12.20 11.66 12.25 16,114,259 194,478,666 12.069 12.19 12.19 12.20 11.66 12.25 16,114,259 12.069 3.92%
2025-09-23 0 11.73 11.72 11.73 11.52 12.46 21,994,843 259,868,312 11.815 11.73 11.72 11.73 11.52 12.46 21,994,843 11.815 -4.01%
2025-09-22 0 12.22 12.20 12.22 11.93 12.32 13,564,577 164,447,496 12.123 12.22 12.20 12.22 11.93 12.32 13,564,577 12.123 0.74%
2025-09-19 0 12.13 12.13 12.19 12.00 12.75 24,946,266 308,412,653 12.363 12.13 12.13 12.19 12.00 12.75 24,946,266 12.363 0.50%
2025-09-18 0 12.07 12.07 12.08 11.66 12.73 32,569,199 398,615,201 12.239 12.07 12.07 12.08 11.66 12.73 32,569,199 12.239 0.67%
2025-09-17 0 11.99 11.98 11.99 10.71 12.00 31,841,713 366,681,743 11.516 11.99 11.98 11.99 10.71 12.00 31,841,713 11.516 11.02%
2025-09-16 0 10.80 10.80 10.81 10.69 11.17 12,904,166 140,280,004 10.871 10.80 10.80 10.81 10.69 11.17 12,904,166 10.871 -0.55%
2025-09-15 0 10.86 10.86 10.87 10.41 10.93 23,797,673 255,992,365 10.757 10.86 10.86 10.87 10.41 10.93 23,797,673 10.757 2.45%
2025-09-12 0 10.60 10.58 10.60 10.32 11.08 20,881,320 222,385,021 10.650 10.60 10.58 10.60 10.32 11.08 20,881,320 10.650 0.66%
2025-09-11 0 10.53 10.53 10.54 10.20 11.29 40,383,830 430,130,293 10.651 10.53 10.53 10.54 10.20 11.29 40,383,830 10.651 -1.77%
2025-09-10 0 10.72 10.72 10.73 10.14 10.76 22,065,836 231,221,522 10.479 10.72 10.72 10.73 10.14 10.76 22,065,836 10.479 4.59%
2025-09-09 0 10.25 10.24 10.25 10.01 10.36 13,174,347 134,776,066 10.230 10.25 10.24 10.25 10.01 10.36 13,174,347 10.230 1.18%
2025-09-08 0 10.13 10.11 10.13 10.01 10.55 21,669,380 222,285,921 10.258 10.13 10.11 10.13 10.01 10.55 21,669,380 10.258 -3.15%
2025-09-05 0 10.46 10.45 10.46 8.870 10.46 56,080,791 556,410,889 9.9216 10.46 10.45 10.46 8.870 10.46 56,080,791 9.9216 18.06%
2025-09-04 0 8.860 8.830 8.860 8.780 9.220 27,642,027 248,698,501 8.9971 8.860 8.830 8.860 8.780 9.220 27,642,027 8.9971 0.80%
2025-09-03 0 8.790 8.770 8.790 8.540 8.790 16,274,139 141,238,274 8.6787 8.790 8.770 8.790 8.540 8.790 16,274,139 8.6787 2.57%
2025-09-02 0 8.570 8.560 8.570 8.440 8.950 14,399,730 123,925,633 8.6061 8.570 8.560 8.570 8.440 8.950 14,399,730 8.6061 -1.72%
2025-09-01 0 8.720 8.720 8.730 8.630 8.930 16,649,580 145,243,154 8.7235 8.720 8.720 8.730 8.630 8.930 16,649,580 8.7235 -1.25%
2025-08-29 0 8.830 8.830 8.840 8.780 9.220 17,778,332 159,014,588 8.9443 8.830 8.830 8.840 8.780 9.220 17,778,332 8.9443 -1.12%
2025-08-28 0 8.930 8.930 8.960 8.880 9.300 20,298,896 183,249,474 9.0276 8.930 8.930 8.960 8.880 9.300 20,298,896 9.0276 -2.62%
2025-08-27 0 9.170 9.170 9.180 9.050 9.530 20,446,481 189,618,996 9.2739 9.170 9.170 9.180 9.050 9.530 20,446,481 9.2739 -4.38%
2025-08-26 0 9.590 9.590 9.600 9.460 10.00 41,463,489 404,733,650 9.7612 9.590 9.590 9.600 9.460 10.00 41,463,489 9.7612 0.74%
2025-08-25 0 9.520 9.520 9.550 9.100 9.950 49,047,716 473,264,590 9.6491 9.520 9.520 9.550 9.100 9.950 49,047,716 9.6491 11.74%
2025-08-22 0 8.520 8.490 8.520 8.250 8.520 7,531,038 63,169,993 8.3880 8.520 8.490 8.520 8.250 8.520 7,531,038 8.3880 1.67%
2025-08-21 0 8.380 8.380 8.390 8.280 8.740 9,230,185 78,122,921 8.4639 8.380 8.380 8.390 8.280 8.740 9,230,185 8.4639 -1.30%
2025-08-20 0 8.490 8.490 8.500 8.150 8.560 8,410,817 70,476,356 8.3793 8.490 8.490 8.500 8.150 8.560 8,410,817 8.3793 1.43%
2025-08-19 0 8.370 8.370 8.380 8.300 8.690 14,217,000 120,479,607 8.4743 8.370 8.370 8.380 8.300 8.690 14,217,000 8.4743 -2.79%
2025-08-18 0 8.610 8.590 8.610 8.490 8.820 10,028,380 86,697,607 8.6452 8.610 8.590 8.610 8.490 8.820 10,028,380 8.6452 1.18%
2025-08-15 0 8.510 8.500 8.510 8.260 8.850 17,456,137 150,135,812 8.6007 8.510 8.500 8.510 8.260 8.850 17,456,137 8.6007 2.28%
2025-08-14 0 8.320 8.320 8.330 8.270 8.610 9,452,086 79,074,515 8.3658 8.320 8.320 8.330 8.270 8.610 9,452,086 8.3658 -2.46%
2025-08-13 0 8.530 8.520 8.530 8.420 8.610 11,411,588 97,112,847 8.5100 8.530 8.520 8.530 8.420 8.610 11,411,588 8.5100 -0.23%
2025-08-12 0 8.550 8.540 8.550 8.070 8.680 24,986,544 210,670,081 8.4313 8.550 8.540 8.550 8.070 8.680 24,986,544 8.4313 4.27%
2025-08-11 0 8.200 8.200 8.210 7.960 8.230 11,732,310 95,351,400 8.1272 8.200 8.200 8.210 7.960 8.230 11,732,310 8.1272 0.24%
2025-08-08 0 8.180 8.180 8.190 7.380 8.290 43,585,850 350,133,123 8.0332 8.180 8.180 8.190 7.380 8.290 43,585,850 8.0332 10.24%
2025-08-07 0 7.420 7.420 7.440 7.270 7.670 13,740,311 102,711,238 7.4752 7.420 7.420 7.440 7.270 7.670 13,740,311 7.4752 0.95%
2025-08-06 0 7.350 7.340 7.350 7.320 7.480 6,793,582 50,109,847 7.3761 7.350 7.340 7.350 7.320 7.480 6,793,582 7.3761 -1.34%
2025-08-05 0 7.450 7.450 7.460 7.160 7.450 7,814,279 57,471,798 7.3547 7.450 7.450 7.460 7.160 7.450 7,814,279 7.3547 3.19%
2025-08-04 0 7.220 7.220 7.230 7.070 7.230 4,858,066 34,811,227 7.1657 7.220 7.220 7.230 7.070 7.230 4,858,066 7.1657 0.00%
2025-08-01 0 7.220 7.220 7.230 7.010 7.460 15,232,749 111,114,473 7.2944 7.220 7.220 7.230 7.010 7.460 15,232,749 7.2944 3.00%
2025-07-31 0 7.010 7.010 7.020 7.000 7.380 9,470,200 67,019,058 7.0768 7.010 7.010 7.020 7.000 7.380 9,470,200 7.0768 -4.37%
2025-07-30 0 7.330 7.310 7.330 7.150 7.520 12,202,866 89,616,636 7.3439 7.330 7.310 7.330 7.150 7.520 12,202,866 7.3439 0.41%
2025-07-29 0 7.300 7.290 7.300 7.020 7.300 7,335,830 52,378,041 7.1400 7.300 7.290 7.300 7.020 7.300 7,335,830 7.1400 1.96%
2025-07-28 0 7.160 7.150 7.160 7.050 7.360 8,348,953 60,121,328 7.2011 7.160 7.150 7.160 7.050 7.360 8,348,953 7.2011 0.14%
2025-07-25 0 7.150 7.150 7.160 7.130 7.490 6,148,800 44,542,860 7.2442 7.150 7.150 7.160 7.130 7.490 6,148,800 7.2442 -1.92%
2025-07-24 0 7.290 7.280 7.290 7.160 7.530 13,280,947 96,682,316 7.2798 7.290 7.280 7.290 7.160 7.530 13,280,947 7.2798 -0.27%
2025-07-23 0 7.310 7.300 7.310 7.230 7.620 9,275,200 67,884,027 7.3189 7.310 7.300 7.310 7.230 7.620 9,275,200 7.3189 -2.27%
2025-07-22 0 7.480 7.450 7.480 7.360 7.550 5,975,030 44,497,555 7.4473 7.480 7.450 7.480 7.360 7.550 5,975,030 7.4473 -0.27%
2025-07-21 0 7.500 7.490 7.500 7.440 7.770 11,205,860 84,704,127 7.5589 7.500 7.490 7.500 7.440 7.770 11,205,860 7.5589 -0.27%
2025-07-18 0 7.520 7.520 7.530 7.050 7.570 21,807,690 161,419,754 7.4020 7.520 7.520 7.530 7.050 7.570 21,807,690 7.4020 6.06%
2025-07-17 0 7.090 7.080 7.090 6.840 7.090 6,316,200 44,068,232 6.9770 7.090 7.080 7.090 6.840 7.090 6,316,200 6.9770 2.31%
2025-07-16 0 6.930 6.920 6.940 6.810 7.000 6,339,200 43,926,480 6.9293 6.930 6.920 6.940 6.810 7.000 6,339,200 6.9293 0.58%
2025-07-15 0 6.890 6.870 6.890 6.780 6.950 10,182,398 69,680,209 6.8432 6.890 6.870 6.890 6.780 6.950 10,182,398 6.8432 -0.86%
2025-07-14 0 6.950 6.950 6.960 6.860 7.040 7,746,641 53,870,300 6.9540 6.950 6.950 6.960 6.860 7.040 7,746,641 6.9540 -0.71%
2025-07-11 0 7.000 6.990 7.000 6.700 7.120 19,994,280 137,759,382 6.8899 7.000 6.990 7.000 6.700 7.120 19,994,280 6.8899 -1.55%
2025-07-10 0 7.110 7.110 7.120 7.040 7.250 10,707,200 75,894,119 7.0881 7.110 7.110 7.120 7.040 7.250 10,707,200 7.0881 -1.93%
2025-07-09 0 7.250 7.240 7.250 7.220 7.800 10,396,620 76,693,352 7.3768 7.250 7.240 7.250 7.220 7.800 10,396,620 7.3768 -3.33%
2025-07-08 0 7.500 7.490 7.500 7.160 7.580 15,815,245 117,677,802 7.4408 7.500 7.490 7.500 7.160 7.580 15,815,245 7.4408 4.46%
2025-07-07 0 7.180 7.170 7.180 7.020 7.220 6,760,314 48,143,943 7.1216 7.180 7.170 7.180 7.020 7.220 6,760,314 7.1216 0.00%
2025-07-04 0 7.180 7.170 7.180 7.050 7.360 11,763,200 83,761,376 7.1206 7.180 7.170 7.180 7.050 7.360 11,763,200 7.1206 -1.64%
2025-07-03 0 7.300 7.300 7.310 7.220 7.500 12,708,292 92,653,156 7.2908 7.300 7.300 7.310 7.220 7.500 12,708,292 7.2908 -0.82%
2025-07-02 0 7.360 7.350 7.360 7.340 7.890 23,704,400 179,193,584 7.5595 7.360 7.350 7.360 7.340 7.890 23,704,400 7.5595 -1.47%
2025-06-30 0 7.470 7.460 7.470 7.400 7.690 7,619,970 57,267,935 7.5155 7.470 7.460 7.470 7.400 7.690 7,619,970 7.5155 -0.22%
2025-06-27 0 7.640 7.630 7.640 7.410 7.750 13,377,499 100,832,227 7.5374 7.487 7.477 7.487 7.261 7.595 13,651,403 7.3862 1.33%
2025-06-26 0 7.540 7.530 7.540 7.350 7.680 11,197,806 84,256,042 7.5243 7.389 7.379 7.389 7.203 7.526 11,427,080 7.3734 2.03%
2025-06-25 0 7.390 7.350 7.390 7.300 7.550 9,919,245 73,450,156 7.4048 7.242 7.203 7.242 7.154 7.399 10,122,341 7.2562 -0.54%
2025-06-24 0 7.430 7.420 7.430 7.120 7.450 14,067,609 103,302,902 7.3433 7.281 7.271 7.281 6.977 7.301 14,355,643 7.1960 3.19%
2025-06-23 0 7.200 7.180 7.200 6.540 7.230 17,603,743 123,268,522 7.0024 7.056 7.036 7.056 6.409 7.085 17,964,179 6.8619 7.62%
2025-06-20 0 6.690 6.680 6.690 6.640 6.940 13,406,258 90,213,058 6.7292 6.556 6.546 6.556 6.507 6.801 13,680,750 6.5942 -0.74%
2025-06-19 0 6.740 6.740 6.750 6.690 7.520 26,445,248 182,657,696 6.9070 6.605 6.605 6.615 6.556 7.369 26,986,713 6.7684 -7.80%
2025-06-18 0 7.310 7.310 7.320 7.150 7.580 20,276,640 149,143,196 7.3554 7.163 7.163 7.173 7.007 7.428 20,691,803 7.2078 0.69%
2025-06-17 0 7.260 7.250 7.260 7.200 7.670 16,731,128 123,334,691 7.3716 7.114 7.105 7.114 7.056 7.516 17,073,697 7.2237 -3.20%
2025-06-16 0 7.500 7.500 7.510 7.210 7.600 23,709,000 177,587,684 7.4903 7.350 7.350 7.359 7.065 7.448 24,194,441 7.3400 5.04%
2025-06-13 0 7.140 7.100 7.140 6.750 7.250 18,977,231 134,450,892 7.0849 6.997 6.958 6.997 6.615 7.105 19,365,789 6.9427 3.93%
2025-06-12 0 6.870 6.870 6.890 6.810 7.100 12,495,182 87,016,763 6.9640 6.732 6.732 6.752 6.673 6.958 12,751,020 6.8243 -0.43%
2025-06-11 0 6.900 6.890 6.900 6.560 6.900 13,669,463 93,015,242 6.8046 6.762 6.752 6.762 6.428 6.762 13,949,345 6.6681 4.55%
2025-06-10 0 6.600 6.580 6.600 6.460 6.730 8,261,466 54,417,613 6.5869 6.468 6.448 6.468 6.330 6.595 8,430,619 6.4548 -1.35%
2025-06-09 0 6.690 6.660 6.690 6.490 6.830 13,510,200 89,528,064 6.6267 6.556 6.526 6.556 6.360 6.693 13,786,821 6.4937 1.83%
2025-06-06 0 6.570 6.560 6.570 6.380 6.620 9,282,367 60,459,533 6.5134 6.438 6.428 6.438 6.252 6.487 9,472,423 6.3827 2.18%
2025-06-05 0 6.430 6.430 6.440 6.310 6.620 11,087,600 70,726,843 6.3789 6.301 6.301 6.311 6.183 6.487 11,314,618 6.2509 -1.38%
2025-06-04 0 6.520 6.490 6.520 6.360 6.670 15,197,332 98,477,753 6.4799 6.389 6.360 6.389 6.232 6.536 15,508,497 6.3499 -1.95%
2025-06-03 0 6.650 6.630 6.650 5.950 6.770 32,446,449 210,943,512 6.5013 6.517 6.497 6.517 5.831 6.634 33,110,788 6.3708 13.29%
2025-06-02 0 5.870 5.870 5.890 5.760 6.170 3,430,200 20,122,475 5.8663 5.752 5.752 5.772 5.644 6.046 3,500,433 5.7486 -3.45%
2025-05-30 0 6.080 6.070 6.080 6.020 6.260 11,805,400 72,412,178 6.1338 5.958 5.948 5.958 5.899 6.134 12,047,115 6.0107 -0.82%
2025-05-29 0 6.130 6.120 6.130 5.920 6.230 14,390,460 87,677,473 6.0927 6.007 5.997 6.007 5.801 6.105 14,685,104 5.9705 1.49%
2025-05-28 0 6.040 6.040 6.050 5.660 6.160 15,435,876 91,245,782 5.9113 5.919 5.919 5.929 5.546 6.036 15,751,925 5.7927 6.53%
2025-05-27 0 5.670 5.670 5.700 5.640 5.760 5,324,960 30,288,836 5.6881 5.556 5.556 5.586 5.527 5.644 5,433,988 5.5740 0.89%
2025-05-26 0 5.620 5.620 5.650 5.590 5.720 4,855,352 27,369,022 5.6369 5.507 5.507 5.537 5.478 5.605 4,954,765 5.5238 -0.88%
2025-05-23 0 5.670 5.650 5.670 5.630 5.810 6,324,138 36,120,202 5.7115 5.556 5.537 5.556 5.517 5.693 6,453,624 5.5969 -1.22%
2025-05-22 0 5.740 5.720 5.740 5.700 5.950 8,212,301 47,644,714 5.8016 5.625 5.605 5.625 5.586 5.831 8,380,447 5.6852 -2.71%
2025-05-21 0 5.900 5.890 5.900 5.790 6.050 9,681,500 56,943,330 5.8817 5.782 5.772 5.782 5.674 5.929 9,879,728 5.7637 0.00%
2025-05-20 0 5.900 5.900 5.910 5.830 5.980 5,430,725 32,116,414 5.9138 5.782 5.782 5.791 5.713 5.860 5,541,919 5.7952 0.85%
2025-05-19 0 5.850 5.850 5.860 5.750 5.880 5,089,836 29,618,806 5.8192 5.733 5.733 5.742 5.635 5.762 5,194,050 5.7024 0.00%
2025-05-16 0 5.850 5.840 5.850 5.760 5.930 5,213,488 30,353,138 5.8220 5.733 5.723 5.733 5.644 5.811 5,320,234 5.7052 -0.51%
2025-05-15 0 5.880 5.860 5.880 5.820 6.030 6,034,598 35,575,950 5.8953 5.762 5.742 5.762 5.703 5.909 6,158,156 5.7770 -2.00%
2025-05-14 0 6.000 5.990 6.000 5.870 6.130 12,825,600 76,313,092 5.9501 5.880 5.870 5.880 5.752 6.007 13,088,203 5.8307 -1.96%
2025-05-13 0 6.120 6.120 6.130 5.850 6.230 24,483,568 148,162,962 6.0515 5.997 5.997 6.007 5.733 6.105 24,984,868 5.9301 3.38%
2025-05-12 0 5.920 5.910 5.920 5.820 6.080 15,523,139 91,403,337 5.8882 5.801 5.791 5.801 5.703 5.958 15,840,974 5.7701 -1.00%
2025-05-09 0 5.980 5.970 5.980 5.710 6.080 23,950,694 142,780,120 5.9614 5.860 5.850 5.860 5.595 5.958 24,441,083 5.8418 4.73%
2025-05-08 0 5.710 5.700 5.710 5.660 5.830 14,943,918 86,150,265 5.7649 5.595 5.586 5.595 5.546 5.713 15,249,894 5.6492 0.35%
2025-05-07 0 5.690 5.680 5.690 5.370 5.890 31,514,310 178,703,356 5.6705 5.576 5.566 5.576 5.262 5.772 32,159,564 5.5568 6.95%
2025-05-06 0 5.320 5.290 5.320 5.270 5.450 9,292,432 49,681,404 5.3464 5.213 5.184 5.213 5.164 5.341 9,482,694 5.2392 -0.37%
2025-05-02 0 5.340 5.310 5.340 5.270 5.500 3,230,200 17,283,151 5.3505 5.233 5.203 5.233 5.164 5.390 3,296,338 5.2431 -0.19%
2025-04-30 0 5.350 5.350 5.380 5.300 5.720 12,272,646 66,311,091 5.4032 5.243 5.243 5.272 5.194 5.605 12,523,928 5.2948 -4.97%
2025-04-29 0 5.630 5.630 5.640 5.370 5.780 39,583,831 223,195,061 5.6385 5.517 5.517 5.527 5.262 5.664 40,394,308 5.5254 3.87%
2025-04-28 0 5.420 5.410 5.420 4.930 5.480 66,570,504 355,873,705 5.3458 5.311 5.301 5.311 4.831 5.370 67,933,532 5.2386 15.32%
2025-04-25 0 4.700 4.690 4.700 4.670 4.800 7,381,765 34,960,535 4.7361 4.606 4.596 4.606 4.576 4.704 7,532,906 4.6410 0.43%
2025-04-24 0 4.680 4.680 4.690 4.600 4.800 8,398,410 39,263,648 4.6751 4.586 4.586 4.596 4.508 4.704 8,570,367 4.5813 1.96%
2025-04-23 0 4.590 4.590 4.600 4.470 4.600 4,878,978 22,241,913 4.5587 4.498 4.498 4.508 4.380 4.508 4,978,875 4.4673 2.91%
2025-04-22 0 4.460 4.460 4.470 4.370 4.530 4,487,552 20,099,933 4.4790 4.371 4.371 4.380 4.282 4.439 4,579,434 4.3892 0.68%
2025-04-17 0 4.430 4.430 4.440 4.300 4.440 4,172,204 18,368,724 4.4026 4.341 4.341 4.351 4.214 4.351 4,257,630 4.3143 1.61%
2025-04-16 0 4.360 4.340 4.360 4.330 4.530 6,152,000 26,941,204 4.3793 4.273 4.253 4.273 4.243 4.439 6,277,962 4.2914 -3.11%
2025-04-15 0 4.500 4.490 4.500 4.420 4.540 6,018,625 26,927,547 4.4740 4.410 4.400 4.410 4.331 4.449 6,141,856 4.3843 0.90%
2025-04-14 0 4.460 4.450 4.460 4.370 4.530 8,390,400 37,502,691 4.4697 4.371 4.361 4.371 4.282 4.439 8,562,193 4.3800 3.24%
2025-04-11 0 4.320 4.320 4.340 4.110 4.360 12,176,400 51,634,497 4.2405 4.233 4.233 4.253 4.028 4.273 12,425,711 4.1555 3.35%
2025-04-10 0 4.180 4.170 4.180 4.150 4.290 18,103,275 76,160,444 4.2070 4.096 4.086 4.096 4.067 4.204 18,473,939 4.1226 2.45%
2025-04-09 0 4.080 4.070 4.080 3.790 4.110 15,106,300 59,849,705 3.9619 3.998 3.988 3.998 3.714 4.028 15,415,601 3.8824 2.26%
2025-04-08 0 3.990 3.990 4.000 3.790 4.150 31,389,796 124,359,223 3.9618 3.910 3.910 3.920 3.714 4.067 32,032,500 3.8823 2.57%
2025-04-07 0 3.890 3.890 3.900 3.870 4.580 35,949,448 148,392,632 4.1278 3.812 3.812 3.822 3.792 4.488 36,685,511 4.0450 -20.93%
2025-04-03 0 4.920 4.920 4.930 4.920 5.110 9,970,800 49,716,003 4.9862 4.821 4.821 4.831 4.821 5.007 10,174,952 4.8861 -4.09%
2025-04-02 0 5.130 5.130 5.140 4.860 5.180 12,716,992 64,166,503 5.0457 5.027 5.027 5.037 4.762 5.076 12,977,372 4.9445 3.64%
2025-04-01 0 4.950 4.950 4.960 4.900 5.000 9,759,201 48,365,877 4.9559 4.851 4.851 4.860 4.802 4.900 9,959,020 4.8565 1.02%
2025-03-31 0 4.900 4.900 4.910 4.900 5.130 16,125,300 80,352,390 4.9830 4.802 4.802 4.811 4.802 5.027 16,455,465 4.8830 -4.30%
2025-03-28 0 5.120 5.120 5.130 5.120 5.450 16,594,871 86,526,510 5.2141 5.017 5.017 5.027 5.017 5.341 16,934,650 5.1094 -5.01%
2025-03-27 0 5.390 5.390 5.400 5.270 5.410 6,212,874 33,281,027 5.3568 5.282 5.282 5.292 5.164 5.301 6,340,082 5.2493 -0.19%
2025-03-26 0 5.400 5.390 5.400 5.320 5.550 10,511,920 56,794,113 5.4028 5.292 5.282 5.292 5.213 5.439 10,727,151 5.2944 -0.37%
2025-03-25 0 5.420 5.410 5.420 5.390 5.650 12,843,600 70,069,708 5.4556 5.311 5.301 5.311 5.282 5.537 13,106,572 5.3462 -3.39%
2025-03-24 0 5.610 5.600 5.610 5.460 5.780 19,326,200 107,706,427 5.5731 5.497 5.488 5.497 5.350 5.664 19,721,903 5.4613 -3.11%
2025-03-21 0 5.790 5.760 5.790 5.670 6.080 33,033,709 193,583,568 5.8602 5.674 5.644 5.674 5.556 5.958 33,710,072 5.7426 1.05%
2025-03-20 0 5.730 5.730 5.740 5.520 5.870 20,760,550 119,773,687 5.7693 5.615 5.615 5.625 5.409 5.752 21,185,621 5.6535 2.14%
2025-03-19 0 5.610 5.600 5.610 5.500 5.630 11,321,878 63,030,182 5.5671 5.497 5.488 5.497 5.390 5.517 11,553,693 5.4554 0.90%
2025-03-18 0 5.560 5.560 5.570 5.500 5.700 10,674,828 59,543,604 5.5779 5.448 5.448 5.458 5.390 5.586 10,893,395 5.4660 -1.77%
2025-03-17 0 5.660 5.650 5.660 5.180 5.660 24,931,400 137,600,858 5.5192 5.546 5.537 5.546 5.076 5.546 25,441,869 5.4084 7.81%
2025-03-14 0 5.250 5.240 5.250 5.150 5.280 7,492,935 39,213,608 5.2334 5.145 5.135 5.145 5.047 5.174 7,646,352 5.1284 2.14%
2025-03-13 0 5.140 5.110 5.140 5.030 5.250 7,593,060 38,810,444 5.1113 5.037 5.007 5.037 4.929 5.145 7,748,528 5.0088 -0.77%
2025-03-12 0 5.180 5.180 5.190 5.130 5.290 8,207,487 42,694,580 5.2019 5.076 5.076 5.086 5.027 5.184 8,375,535 5.0975 -0.58%
2025-03-11 0 5.210 5.200 5.210 5.090 5.240 9,363,939 48,179,229 5.1452 5.105 5.096 5.105 4.988 5.135 9,555,665 5.0420 -1.70%
2025-03-10 0 5.300 5.280 5.300 5.210 5.340 7,731,260 40,734,215 5.2688 5.194 5.174 5.194 5.105 5.233 7,889,557 5.1631 0.76%
2025-03-07 0 5.260 5.240 5.260 5.090 5.370 12,173,185 63,422,667 5.2100 5.154 5.135 5.154 4.988 5.262 12,422,430 5.1055 0.96%
2025-03-06 0 5.210 5.200 5.210 5.100 5.240 10,415,983 53,882,426 5.1731 5.105 5.096 5.105 4.998 5.135 10,629,250 5.0693 2.16%
2025-03-05 0 5.100 5.100 5.110 5.010 5.120 8,342,105 42,298,115 5.0704 4.998 4.998 5.007 4.909 5.017 8,512,909 4.9687 1.19%
2025-03-04 0 5.040 5.030 5.040 4.950 5.190 15,841,196 79,299,427 5.0059 4.939 4.929 4.939 4.851 5.086 16,165,544 4.9055 -2.89%
2025-03-03 0 5.190 5.180 5.190 5.100 5.390 18,091,761 95,018,462 5.2520 5.086 5.076 5.086 4.998 5.282 18,462,189 5.1467 0.97%
2025-02-28 0 5.140 5.140 5.150 5.110 5.500 16,009,230 84,215,392 5.2604 5.037 5.037 5.047 5.007 5.390 16,337,018 5.1549 -6.72%
2025-02-27 0 5.510 5.510 5.530 5.380 5.660 18,242,980 100,521,598 5.5102 5.399 5.399 5.419 5.272 5.546 18,616,504 5.3996 -1.61%
2025-02-26 0 5.600 5.590 5.600 5.360 5.790 35,813,458 200,410,763 5.5960 5.488 5.478 5.488 5.252 5.674 36,546,737 5.4837 2.38%
2025-02-25 0 5.470 5.460 5.470 4.910 5.530 36,026,220 190,370,313 5.2842 5.360 5.350 5.360 4.811 5.419 36,763,855 5.1782 8.53%
2025-02-24 0 5.040 5.030 5.040 4.910 5.060 8,963,589 44,895,444 5.0086 4.939 4.929 4.939 4.811 4.958 9,147,118 4.9082 1.41%
2025-02-21 0 4.970 4.970 4.980 4.910 5.040 12,737,129 63,202,711 4.9621 4.870 4.870 4.880 4.811 4.939 12,997,921 4.8625 -0.40%
2025-02-20 0 4.990 4.990 5.000 4.980 5.140 9,418,400 47,369,132 5.0294 4.890 4.890 4.900 4.880 5.037 9,611,241 4.9285 -1.58%
2025-02-19 0 5.070 5.060 5.070 5.060 5.180 8,154,100 41,585,291 5.0999 4.968 4.958 4.968 4.958 5.076 8,321,055 4.9976 -1.55%
2025-02-18 0 5.150 5.130 5.150 5.080 5.230 7,301,270 37,692,863 5.1625 5.047 5.027 5.047 4.978 5.125 7,450,763 5.0589 0.59%
2025-02-17 0 5.120 5.100 5.120 5.050 5.230 9,494,828 48,576,851 5.1161 5.017 4.998 5.017 4.949 5.125 9,689,234 5.0135 -1.16%
2025-02-14 0 5.180 5.170 5.180 5.070 5.190 6,468,147 33,241,747 5.1393 5.076 5.066 5.076 4.968 5.086 6,600,582 5.0362 2.78%
2025-02-13 0 5.040 5.040 5.050 5.030 5.260 14,999,977 76,678,868 5.1119 4.939 4.939 4.949 4.929 5.154 15,307,101 5.0094 -4.55%
2025-02-12 0 5.280 5.270 5.280 5.180 5.300 11,693,338 61,328,633 5.2447 5.174 5.164 5.174 5.076 5.194 11,932,758 5.1395 2.52%
2025-02-11 0 5.150 5.150 5.180 5.100 5.250 6,560,799 33,920,128 5.1701 5.047 5.047 5.076 4.998 5.145 6,695,131 5.0664 -0.96%
2025-02-10 0 5.200 5.200 5.220 5.050 5.290 12,031,167 61,994,877 5.1529 5.096 5.096 5.115 4.949 5.184 12,277,505 5.0495 -0.19%
2025-02-07 0 5.210 5.210 5.220 5.090 5.270 11,084,660 57,411,747 5.1794 5.105 5.105 5.115 4.988 5.164 11,311,618 5.0755 2.76%
2025-02-06 0 5.070 5.070 5.080 4.860 5.080 11,911,694 59,739,506 5.0152 4.968 4.968 4.978 4.762 4.978 12,155,585 4.9146 3.26%
2025-02-05 0 4.910 4.910 4.920 4.820 5.300 24,314,153 120,827,020 4.9694 4.811 4.811 4.821 4.723 5.194 24,811,984 4.8697 -2.58%
2025-02-04 0 5.040 5.040 5.050 5.010 5.260 13,455,148 68,579,392 5.0969 4.939 4.939 4.949 4.909 5.154 13,730,641 4.9946 -4.36%
2025-02-03 0 5.270 5.260 5.270 5.160 5.560 7,350,928 38,671,850 5.2608 5.164 5.154 5.164 5.056 5.448 7,501,438 5.1553 -3.48%
2025-01-28 0 5.460 5.450 5.460 5.390 5.660 2,138,491 11,673,211 5.4586 5.350 5.341 5.350 5.282 5.546 2,182,276 5.3491 -0.91%
2025-01-27 0 5.510 5.510 5.520 5.470 6.180 19,138,162 108,103,160 5.6486 5.399 5.399 5.409 5.360 6.056 19,530,015 5.5352 -9.97%
2025-01-24 0 6.120 6.100 6.120 6.000 6.230 2,245,066 13,848,588 6.1685 5.997 5.978 5.997 5.880 6.105 2,291,034 6.0447 -1.29%
2025-01-23 0 6.200 6.190 6.200 6.150 6.340 2,803,200 17,449,443 6.2248 6.076 6.066 6.076 6.027 6.213 2,860,595 6.0999 0.81%
2025-01-22 0 6.150 6.150 6.160 6.100 6.250 3,689,802 22,748,985 6.1654 6.027 6.027 6.036 5.978 6.125 3,765,351 6.0417 -0.81%
2025-01-21 0 6.200 6.190 6.200 6.130 6.350 4,503,779 27,995,688 6.2160 6.076 6.066 6.076 6.007 6.223 4,595,994 6.0913 0.16%
2025-01-20 0 6.190 6.170 6.190 6.150 6.290 2,363,785 14,677,187 6.2092 6.066 6.046 6.066 6.027 6.164 2,412,183 6.0846 1.48%
2025-01-17 0 6.100 6.080 6.100 6.030 6.160 4,872,690 29,660,498 6.0871 5.978 5.958 5.978 5.909 6.036 4,972,458 5.9650 -0.81%
2025-01-16 0 6.150 6.140 6.150 6.100 6.390 2,494,251 15,525,024 6.2243 6.027 6.017 6.027 5.978 6.262 2,545,321 6.0994 -0.49%
2025-01-15 0 6.180 6.150 6.180 6.070 6.200 2,030,758 12,440,323 6.1260 6.056 6.027 6.056 5.948 6.076 2,072,338 6.0030 -0.32%
2025-01-14 0 6.200 6.160 6.200 5.900 6.230 4,871,188 29,901,919 6.1385 6.076 6.036 6.076 5.782 6.105 4,970,925 6.0154 3.85%
2025-01-13 0 5.970 5.970 5.980 5.910 6.120 3,994,164 23,966,760 6.0004 5.850 5.850 5.860 5.791 5.997 4,075,944 5.8801 -1.16%
2025-01-10 0 6.040 6.040 6.060 6.040 6.340 4,587,363 28,219,731 6.1516 5.919 5.919 5.938 5.919 6.213 4,681,289 6.0282 -2.74%
2025-01-09 0 6.210 6.200 6.210 6.190 6.420 2,478,630 15,605,328 6.2959 6.085 6.076 6.085 6.066 6.291 2,529,380 6.1696 -3.27%
2025-01-08 0 6.420 6.400 6.420 6.350 6.600 4,379,826 28,133,748 6.4235 6.291 6.272 6.291 6.223 6.468 4,469,503 6.2946 -1.98%
2025-01-07 0 6.550 6.550 6.560 6.330 6.610 3,267,375 21,226,854 6.4966 6.419 6.419 6.428 6.203 6.477 3,334,274 6.3663 0.92%
2025-01-06 0 6.490 6.490 6.510 6.160 6.530 6,860,000 43,947,301 6.4063 6.360 6.360 6.379 6.036 6.399 7,000,458 6.2778 4.34%
2025-01-03 0 6.220 6.200 6.220 6.060 6.300 5,316,900 32,850,759 6.1786 6.095 6.076 6.095 5.938 6.174 5,425,763 6.0546 -0.16%
2025-01-02 0 6.230 6.230 6.240 6.180 6.510 6,462,782 40,645,827 6.2892 6.105 6.105 6.115 6.056 6.379 6,595,107 6.1630 -4.74%
2024-12-31 0 6.540 6.520 6.540 6.500 6.660 3,404,000 22,316,902 6.5561 6.409 6.389 6.409 6.370 6.526 3,473,697 6.4245 -0.46%
2024-12-30 0 6.570 6.570 6.590 6.500 6.710 4,473,834 29,493,366 6.5924 6.438 6.438 6.458 6.370 6.575 4,565,436 6.4601 -0.76%
2024-12-27 0 6.620 6.620 6.640 6.500 6.940 8,129,169 54,119,509 6.6574 6.487 6.487 6.507 6.370 6.801 8,295,613 6.5239 -4.61%
2024-12-24 0 6.940 6.930 6.940 6.780 7.100 2,188,166 15,254,081 6.9712 6.801 6.791 6.801 6.644 6.958 2,232,969 6.8313 0.87%
2024-12-23 0 6.880 6.880 6.890 6.850 7.060 3,505,142 24,368,373 6.9522 6.742 6.742 6.752 6.713 6.918 3,576,910 6.8127 -2.55%
2024-12-20 0 7.060 7.060 7.120 6.910 7.160 5,999,627 42,483,064 7.0810 6.918 6.918 6.977 6.771 7.016 6,122,469 6.9389 1.44%
2024-12-19 0 6.960 6.950 6.960 6.660 7.050 3,866,401 26,670,974 6.8981 6.820 6.811 6.820 6.526 6.909 3,945,565 6.7597 -0.29%
2024-12-18 0 6.980 6.930 6.980 6.920 7.050 3,252,800 22,711,542 6.9822 6.840 6.791 6.840 6.781 6.909 3,319,401 6.8421 0.87%
2024-12-17 0 6.920 6.920 6.950 6.880 7.190 4,481,680 31,310,484 6.9863 6.781 6.781 6.811 6.742 7.046 4,573,442 6.8462 -1.98%
2024-12-16 0 7.060 7.060 7.070 7.000 7.330 5,256,034 37,559,701 7.1460 6.918 6.918 6.928 6.860 7.183 5,363,651 7.0026 0.28%
2024-12-13 0 7.040 7.030 7.040 7.040 7.260 1,897,107 13,477,110 7.1040 6.899 6.889 6.899 6.899 7.114 1,935,950 6.9615 -3.03%
2024-12-12 0 7.260 7.260 7.270 7.150 7.370 5,045,922 36,759,005 7.2849 7.114 7.114 7.124 7.007 7.222 5,149,237 7.1387 1.68%
2024-12-11 0 7.140 7.140 7.170 6.980 7.280 4,126,743 29,590,547 7.1704 6.997 6.997 7.026 6.840 7.134 4,211,238 7.0266 0.56%
2024-12-10 0 7.100 7.100 7.110 7.100 7.600 5,095,958 36,870,797 7.2353 6.958 6.958 6.967 6.958 7.448 5,200,297 7.0901 -3.14%
2024-12-09 0 7.330 7.320 7.330 7.090 7.340 4,445,073 31,901,997 7.1769 7.183 7.173 7.183 6.948 7.193 4,536,086 7.0329 0.27%
2024-12-06 0 7.310 7.310 7.330 7.100 7.340 3,920,456 28,413,087 7.2474 7.163 7.163 7.183 6.958 7.193 4,000,727 7.1020 0.14%
2024-12-05 0 7.300 7.280 7.300 7.190 7.520 6,766,122 49,617,695 7.3333 7.154 7.134 7.154 7.046 7.369 6,904,658 7.1861 -0.14%
2024-12-04 0 7.310 7.310 7.320 7.290 7.650 8,555,000 63,393,061 7.4101 7.163 7.163 7.173 7.144 7.497 8,730,163 7.2614 -4.32%
2024-12-03 0 7.640 7.630 7.640 7.560 7.850 5,640,743 43,244,259 7.6664 7.487 7.477 7.487 7.408 7.692 5,756,237 7.5126 -2.05%
2024-12-02 0 7.800 7.790 7.800 7.380 7.810 18,363,038 140,915,532 7.6739 7.643 7.634 7.643 7.232 7.653 18,739,020 7.5199 5.69%
2024-11-29 0 7.380 7.370 7.380 6.950 7.480 17,132,937 125,293,413 7.3130 7.232 7.222 7.232 6.811 7.330 17,483,733 7.1663 4.98%
2024-11-28 0 7.030 7.030 7.040 6.840 7.160 13,597,200 95,645,499 7.0342 6.889 6.889 6.899 6.703 7.016 13,875,602 6.8931 -0.99%
2024-11-27 0 7.100 7.100 7.110 6.400 7.180 25,858,617 177,709,509 6.8724 6.958 6.958 6.967 6.272 7.036 26,388,071 6.7345 9.74%
2024-11-26 0 6.470 6.470 6.500 6.040 6.600 16,189,274 105,029,972 6.4876 6.340 6.340 6.370 5.919 6.468 16,520,749 6.3575 3.69%
2024-11-25 0 6.240 6.230 6.240 5.700 6.300 19,149,328 118,512,219 6.1888 6.115 6.105 6.115 5.586 6.174 19,541,410 6.0647 7.59%
2024-11-22 0 5.800 5.780 5.800 5.750 6.070 5,770,262 33,753,404 5.8495 5.684 5.664 5.684 5.635 5.948 5,888,408 5.7322 -3.81%
2024-11-21 0 6.030 6.030 6.050 5.960 6.150 4,106,660 24,711,670 6.0175 5.909 5.909 5.929 5.840 6.027 4,190,744 5.8967 -0.82%
2024-11-20 0 6.080 6.070 6.080 6.000 6.280 3,996,800 24,389,158 6.1022 5.958 5.948 5.958 5.880 6.154 4,078,634 5.9797 -2.56%
2024-11-19 0 6.240 6.240 6.250 6.120 6.300 2,320,113 14,399,534 6.2064 6.115 6.115 6.125 5.997 6.174 2,367,617 6.0819 1.79%
2024-11-18 0 6.130 6.130 6.160 5.930 6.340 5,167,917 32,051,950 6.2021 6.007 6.007 6.036 5.811 6.213 5,273,730 6.0777 2.51%
2024-11-15 0 5.980 5.980 6.000 5.900 6.100 3,428,920 20,567,604 5.9983 5.860 5.860 5.880 5.782 5.978 3,499,127 5.8779 0.00%
2024-11-14 0 5.980 5.980 5.990 5.930 6.200 8,439,500 50,737,663 6.0119 5.860 5.860 5.870 5.811 6.076 8,612,298 5.8913 -3.55%
2024-11-13 0 6.200 6.190 6.200 6.120 6.330 10,197,856 63,155,459 6.1930 6.076 6.066 6.076 5.997 6.203 10,406,657 6.0688 -2.36%
2024-11-12 0 6.350 6.350 6.360 6.320 6.830 16,679,629 108,311,476 6.4936 6.223 6.223 6.232 6.193 6.693 17,021,144 6.3633 -7.16%
2024-11-11 0 6.840 6.840 6.870 6.620 6.870 5,005,000 33,899,243 6.7731 6.703 6.703 6.732 6.487 6.732 5,107,477 6.6372 1.48%
2024-11-08 0 6.740 6.740 6.760 6.650 7.030 9,245,536 63,604,435 6.8795 6.605 6.605 6.624 6.517 6.889 9,434,838 6.7414 -1.03%
2024-11-07 0 6.810 6.810 6.850 6.550 6.900 9,739,792 65,362,968 6.7109 6.673 6.673 6.713 6.419 6.762 9,939,214 6.5763 0.29%
2024-11-06 0 6.790 6.790 6.820 6.710 7.030 11,239,460 77,215,198 6.8700 6.654 6.654 6.683 6.575 6.889 11,469,587 6.7322 0.44%
2024-11-05 0 6.760 6.740 6.760 6.430 6.780 7,530,352 50,004,518 6.6404 6.624 6.605 6.624 6.301 6.644 7,684,536 6.5072 2.74%
2024-11-04 0 6.580 6.580 6.590 6.450 6.620 5,007,400 32,890,026 6.5683 6.448 6.448 6.458 6.321 6.487 5,109,926 6.4365 2.02%
2024-11-01 0 6.450 6.450 6.480 6.300 6.630 6,390,084 41,300,174 6.4632 6.321 6.321 6.350 6.174 6.497 6,520,921 6.3335 -2.42%
2024-10-31 0 6.610 6.610 6.640 6.530 6.960 15,240,926 102,159,239 6.7030 6.477 6.477 6.507 6.399 6.820 15,552,983 6.5685 1.38%
2024-10-30 0 6.520 6.510 6.520 6.370 6.850 13,831,187 90,323,331 6.5304 6.389 6.379 6.389 6.242 6.713 14,114,380 6.3994 -3.69%
2024-10-29 0 6.770 6.760 6.770 6.700 7.320 12,701,427 87,798,624 6.9125 6.634 6.624 6.634 6.566 7.173 12,961,488 6.7738 -2.03%
2024-10-28 0 6.910 6.900 6.910 6.850 7.230 9,496,606 66,230,339 6.9741 6.771 6.762 6.771 6.713 7.085 9,691,049 6.8342 -2.12%
2024-10-25 0 7.060 7.060 7.070 6.870 7.260 13,271,608 93,988,194 7.0819 6.918 6.918 6.928 6.732 7.114 13,543,343 6.9398 1.15%
2024-10-24 0 6.980 6.980 6.990 6.940 7.250 11,166,860 78,922,889 7.0676 6.840 6.840 6.850 6.801 7.105 11,395,501 6.9258 -2.92%
2024-10-23 0 7.190 7.180 7.190 6.660 7.450 31,276,419 226,443,645 7.2401 7.046 7.036 7.046 6.526 7.301 31,916,802 7.0948 5.43%
2024-10-22 0 6.820 6.780 6.820 6.330 6.830 16,505,400 110,307,615 6.6831 6.683 6.644 6.683 6.203 6.693 16,843,347 6.5490 6.07%
2024-10-21 0 6.430 6.430 6.440 6.250 6.550 11,256,200 72,590,885 6.4490 6.301 6.301 6.311 6.125 6.419 11,486,670 6.3196 2.55%
2024-10-18 0 6.270 6.260 6.270 5.860 6.390 30,451,728 189,649,334 6.2279 6.144 6.134 6.144 5.742 6.262 31,075,226 6.1029 6.27%
2024-10-17 0 5.900 5.880 5.900 5.850 6.140 6,712,400 39,897,271 5.9438 5.782 5.762 5.782 5.733 6.017 6,849,836 5.8246 0.34%
2024-10-16 0 5.880 5.880 5.930 5.800 6.030 8,837,684 52,429,793 5.9325 5.762 5.762 5.811 5.684 5.909 9,018,635 5.8135 0.00%
2024-10-15 0 5.880 5.880 5.930 5.840 6.400 16,155,390 98,275,609 6.0831 5.762 5.762 5.811 5.723 6.272 16,486,171 5.9611 -8.27%
2024-10-14 0 6.410 6.400 6.410 6.150 6.520 16,661,620 106,421,737 6.3872 6.281 6.272 6.281 6.027 6.389 17,002,766 6.2591 -0.16%
2024-10-10 0 6.420 6.410 6.420 6.200 6.630 25,073,472 162,398,103 6.4769 6.291 6.281 6.291 6.076 6.497 25,586,850 6.3469 4.56%
2024-10-09 0 6.140 6.140 6.150 5.800 6.700 25,918,653 159,821,512 6.1663 6.017 6.017 6.027 5.684 6.566 26,449,336 6.0426 -6.40%
2024-10-08 0 6.560 6.550 6.560 6.300 7.440 36,369,400 244,064,811 6.7107 6.428 6.419 6.428 6.174 7.291 37,114,062 6.5761 -12.30%
2024-10-07 0 7.480 7.470 7.480 6.950 7.550 14,464,820 105,401,761 7.2868 7.330 7.320 7.330 6.811 7.399 14,760,986 7.1406 7.94%
2024-10-04 0 6.930 6.920 6.930 5.980 6.950 13,747,441 91,614,078 6.6641 6.791 6.781 6.791 5.860 6.811 14,028,919 6.5304 12.68%
2024-10-03 0 6.150 6.150 6.160 5.830 6.300 10,631,599 64,478,095 6.0648 6.027 6.027 6.036 5.713 6.174 10,849,280 5.9431 -0.49%
2024-10-02 0 6.180 6.170 6.180 5.760 6.180 12,959,985 77,938,936 6.0138 6.056 6.046 6.056 5.644 6.056 13,225,340 5.8932 5.46%
2024-09-30 0 5.860 5.860 5.870 5.680 5.990 21,988,642 128,718,162 5.8538 5.742 5.742 5.752 5.566 5.870 22,438,858 5.7364 4.46%
2024-09-27 0 5.610 5.610 5.620 5.160 5.630 23,151,440 126,719,544 5.4735 5.497 5.497 5.507 5.056 5.517 23,625,465 5.3637 6.86%
2024-09-26 0 5.250 5.240 5.250 5.030 5.250 8,357,222 43,263,816 5.1768 5.145 5.135 5.145 4.929 5.145 8,528,336 5.0729 2.94%
2024-09-25 0 5.100 5.080 5.100 5.070 5.230 11,271,200 58,199,789 5.1636 4.998 4.978 4.998 4.968 5.125 11,501,977 5.0600 -0.39%
2024-09-24 0 5.120 5.110 5.120 4.920 5.140 14,727,938 74,784,370 5.0777 5.017 5.007 5.017 4.821 5.037 15,029,492 4.9758 4.07%
2024-09-23 0 4.920 4.910 4.920 4.900 4.990 5,479,910 27,120,894 4.9491 4.821 4.811 4.821 4.802 4.890 5,592,111 4.8498 -0.20%
2024-09-20 0 4.930 4.930 4.940 4.810 4.960 12,026,233 58,943,702 4.9013 4.831 4.831 4.841 4.713 4.860 12,272,469 4.8029 2.71%
2024-09-19 0 4.800 4.800 4.820 4.660 4.850 10,306,666 49,193,236 4.7730 4.704 4.704 4.723 4.567 4.753 10,517,694 4.6772 2.35%
2024-09-17 0 4.690 4.680 4.690 4.610 4.760 1,728,600 8,154,754 4.7175 4.596 4.586 4.596 4.518 4.664 1,763,993 4.6229 0.43%
2024-09-16 0 4.670 4.660 4.670 4.620 4.690 1,312,000 6,128,550 4.6712 4.576 4.567 4.576 4.527 4.596 1,338,863 4.5774 1.08%
2024-09-13 0 4.620 4.620 4.630 4.490 4.690 8,327,896 38,515,397 4.6249 4.527 4.527 4.537 4.400 4.596 8,498,409 4.5321 2.90%
2024-09-12 0 4.490 4.490 4.500 4.430 4.560 3,961,082 17,872,142 4.5119 4.400 4.400 4.410 4.341 4.469 4,042,185 4.4214 0.90%
2024-09-11 0 4.450 4.450 4.460 4.400 4.470 3,694,460 16,376,508 4.4327 4.361 4.361 4.371 4.312 4.380 3,770,104 4.3438 -0.45%
2024-09-10 0 4.470 4.460 4.470 4.320 4.500 5,618,800 24,732,823 4.4018 4.380 4.371 4.380 4.233 4.410 5,733,845 4.3135 2.05%
2024-09-09 0 4.380 4.370 4.380 4.360 4.730 7,270,861 32,271,745 4.4385 4.292 4.282 4.292 4.273 4.635 7,419,732 4.3494 -6.81%
2024-09-05 0 4.700 4.690 4.700 4.580 4.740 7,059,400 32,855,603 4.6542 4.606 4.596 4.606 4.488 4.645 7,203,941 4.5608 0.86%
2024-09-04 0 4.660 4.650 4.660 4.430 4.740 9,985,600 46,288,199 4.6355 4.567 4.557 4.567 4.341 4.645 10,190,055 4.5425 3.10%
2024-09-03 0 4.520 4.520 4.530 4.480 4.620 3,461,600 15,711,538 4.5388 4.429 4.429 4.439 4.390 4.527 3,532,476 4.4477 0.89%
2024-09-02 0 4.480 4.470 4.480 4.460 4.660 8,483,590 38,772,334 4.5703 4.390 4.380 4.390 4.371 4.567 8,657,291 4.4786 -0.88%
2024-08-30 0 4.520 4.520 4.540 4.460 4.660 9,516,114 43,422,214 4.5630 4.429 4.429 4.449 4.371 4.567 9,710,956 4.4715 -1.09%
2024-08-29 0 4.570 4.550 4.570 4.490 4.750 17,769,059 81,450,731 4.5839 4.478 4.459 4.478 4.400 4.655 18,132,880 4.4919 -3.79%
2024-08-28 0 4.750 4.750 4.760 4.660 4.840 17,713,753 84,262,958 4.7569 4.655 4.655 4.664 4.567 4.743 18,076,441 4.6615 0.42%
2024-08-27 0 4.730 4.720 4.730 4.400 4.800 24,515,379 114,028,059 4.6513 4.635 4.625 4.635 4.312 4.704 25,017,330 4.5580 6.05%
2024-08-26 0 4.460 4.460 4.470 4.260 4.590 38,119,613 171,405,362 4.4965 4.371 4.371 4.380 4.175 4.498 38,900,110 4.4063 8.52%
2024-08-23 0 4.110 4.090 4.110 3.960 4.120 6,333,400 25,646,866 4.0495 4.028 4.008 4.028 3.881 4.037 6,463,076 3.9682 1.23%
2024-08-22 0 4.060 4.030 4.060 3.910 4.060 5,427,451 21,744,890 4.0065 3.979 3.949 3.979 3.832 3.979 5,538,578 3.9261 1.75%
2024-08-21 0 3.990 3.960 3.990 3.840 3.990 2,332,680 9,202,436 3.9450 3.910 3.881 3.910 3.763 3.910 2,380,442 3.8659 1.27%
2024-08-20 0 3.940 3.930 3.940 3.910 4.150 5,593,587 22,260,562 3.9797 3.861 3.851 3.861 3.832 4.067 5,708,115 3.8998 -4.60%
2024-08-19 0 4.130 4.120 4.130 4.050 4.180 7,049,730 29,175,964 4.1386 4.047 4.037 4.047 3.969 4.096 7,194,073 4.0556 1.98%
2024-08-16 0 4.050 4.050 4.060 3.980 4.090 4,346,260 17,589,938 4.0471 3.969 3.969 3.979 3.900 4.008 4,435,249 3.9659 1.50%
2024-08-15 0 3.990 3.990 4.000 3.900 4.010 2,465,347 9,786,458 3.9696 3.910 3.910 3.920 3.822 3.930 2,515,825 3.8900 1.01%
2024-08-14 0 3.950 3.940 3.950 3.940 4.050 1,735,266 6,889,166 3.9701 3.871 3.861 3.871 3.861 3.969 1,770,795 3.8904 -2.47%
2024-08-13 0 4.050 4.030 4.050 3.950 4.090 4,609,693 18,458,098 4.0042 3.969 3.949 3.969 3.871 4.008 4,704,076 3.9239 -1.22%
2024-08-12 0 4.100 4.100 4.110 4.040 4.180 8,285,000 34,012,151 4.1053 4.018 4.018 4.028 3.959 4.096 8,454,635 4.0229 2.24%
2024-08-09 0 4.010 4.010 4.020 4.000 4.150 7,871,400 32,221,996 4.0936 3.930 3.930 3.939 3.920 4.067 8,032,567 4.0114 1.26%
2024-08-08 0 3.960 3.950 3.960 3.810 4.020 8,811,833 34,532,059 3.9188 3.881 3.871 3.881 3.734 3.939 8,992,255 3.8402 -1.74%
2024-08-07 0 4.030 4.030 4.040 3.850 4.060 11,415,200 45,763,405 4.0090 3.949 3.949 3.959 3.773 3.979 11,648,926 3.9286 4.68%
2024-08-06 0 3.850 3.840 3.850 3.680 3.880 11,429,812 43,515,563 3.8072 3.773 3.763 3.773 3.606 3.802 11,663,837 3.7308 4.05%
2024-08-05 0 3.700 3.700 3.720 3.590 3.800 8,161,016 30,469,187 3.7335 3.626 3.626 3.645 3.518 3.724 8,328,112 3.6586 -0.54%
2024-08-02 0 3.720 3.720 3.730 3.690 3.990 23,572,176 89,375,622 3.7916 3.645 3.645 3.655 3.616 3.910 24,054,815 3.7155 -7.00%
2024-08-01 0 4.000 3.990 4.000 3.950 4.100 10,461,142 41,936,719 4.0088 3.920 3.910 3.920 3.871 4.018 10,675,333 3.9284 -0.74%
2024-07-31 0 4.030 4.020 4.030 4.010 4.100 8,573,534 34,745,817 4.0527 3.949 3.939 3.949 3.930 4.018 8,749,077 3.9714 -0.74%
2024-07-30 0 4.060 4.060 4.070 4.030 4.290 20,858,837 86,250,384 4.1350 3.979 3.979 3.988 3.949 4.204 21,285,921 4.0520 -3.56%
2024-07-29 0 4.210 4.200 4.210 4.100 4.360 22,578,899 94,342,513 4.1783 4.126 4.116 4.126 4.018 4.273 23,041,201 4.0945 -4.10%
2024-07-26 0 4.390 4.360 4.390 4.040 4.400 40,893,194 176,634,602 4.3194 4.302 4.273 4.302 3.959 4.312 41,730,480 4.2327 8.40%
2024-07-25 0 4.050 4.040 4.050 3.830 4.100 34,757,490 138,521,316 3.9854 3.969 3.959 3.969 3.753 4.018 35,469,148 3.9054 6.02%
2024-07-24 0 3.820 3.820 3.830 3.600 3.840 24,883,000 93,758,898 3.7680 3.743 3.743 3.753 3.528 3.763 25,392,478 3.6924 6.11%
2024-07-23 0 3.600 3.600 3.610 3.470 3.710 19,320,963 70,168,836 3.6317 3.528 3.528 3.538 3.400 3.636 19,716,559 3.5589 3.75%
2024-07-22 0 3.470 3.470 3.480 3.420 3.540 4,511,480 15,717,127 3.4838 3.400 3.400 3.410 3.351 3.469 4,603,852 3.4139 0.87%
2024-07-19 0 3.440 3.440 3.450 3.430 3.530 2,121,435 7,327,688 3.4541 3.371 3.371 3.381 3.361 3.459 2,164,871 3.3848 -2.55%
2024-07-18 0 3.530 3.530 3.540 3.410 3.560 3,492,438 12,197,296 3.4925 3.459 3.459 3.469 3.342 3.489 3,563,945 3.4224 1.44%
2024-07-17 0 3.480 3.480 3.490 3.470 3.530 1,471,200 5,143,854 3.4964 3.410 3.410 3.420 3.400 3.459 1,501,323 3.4262 0.00%
2024-07-16 0 3.480 3.470 3.480 3.440 3.500 2,672,800 9,279,327 3.4718 3.410 3.400 3.410 3.371 3.430 2,727,525 3.4021 -0.57%
2024-07-15 0 3.500 3.490 3.500 3.450 3.560 2,950,376 10,358,439 3.5109 3.430 3.420 3.430 3.381 3.489 3,010,785 3.4404 -0.85%
2024-07-12 0 3.530 3.520 3.530 3.470 3.560 2,805,200 9,840,382 3.5079 3.459 3.449 3.459 3.400 3.489 2,862,636 3.4375 0.57%
2024-07-11 0 3.510 3.500 3.510 3.360 3.530 5,428,260 18,878,054 3.4777 3.440 3.430 3.440 3.293 3.459 5,539,403 3.4080 4.46%
2024-07-10 0 3.360 3.360 3.380 3.340 3.420 4,998,200 16,878,592 3.3769 3.293 3.293 3.312 3.273 3.351 5,100,538 3.3092 -0.59%
2024-07-09 0 3.380 3.350 3.380 3.230 3.380 5,313,400 17,652,214 3.3222 3.312 3.283 3.312 3.165 3.312 5,422,192 3.2555 4.64%
2024-07-08 0 3.230 3.220 3.230 3.180 3.250 3,196,347 10,272,844 3.2139 3.165 3.155 3.165 3.116 3.185 3,261,792 3.1494 0.94%
2024-07-05 0 3.200 3.200 3.210 3.190 3.240 2,703,400 8,685,864 3.2129 3.136 3.136 3.146 3.126 3.175 2,758,752 3.1485 -0.31%
2024-07-04 0 3.210 3.210 3.220 3.210 3.320 1,745,600 5,650,750 3.2371 3.146 3.146 3.155 3.146 3.253 1,781,341 3.1722 -1.53%
2024-07-03 0 3.260 3.250 3.260 3.210 3.310 4,386,460 14,340,625 3.2693 3.195 3.185 3.195 3.146 3.244 4,476,273 3.2037 2.19%
2024-07-02 0 3.190 3.190 3.200 3.180 3.250 2,704,760 8,679,422 3.2089 3.126 3.126 3.136 3.116 3.185 2,760,140 3.1446 0.31%
2024-06-28 0 3.180 3.180 3.190 3.120 3.260 8,414,079 26,879,214 3.1946 3.116 3.116 3.126 3.057 3.195 8,586,357 3.1305 1.92%
2024-06-27 0 3.120 3.120 3.130 3.120 3.230 4,162,874 13,102,134 3.1474 3.057 3.057 3.067 3.057 3.165 4,248,109 3.0842 -2.51%
2024-06-26 0 3.310 3.310 3.320 3.250 3.340 4,227,336 13,929,609 3.2951 3.136 3.136 3.146 3.079 3.165 4,461,720 3.1220 0.91%
2024-06-25 0 3.280 3.280 3.290 3.250 3.340 3,902,018 12,839,067 3.2904 3.108 3.108 3.117 3.079 3.165 4,118,365 3.1175 -0.91%
2024-06-24 0 3.310 3.300 3.310 3.240 3.350 5,526,739 18,149,813 3.2840 3.136 3.127 3.136 3.070 3.174 5,833,169 3.1115 -1.19%
2024-06-21 0 3.350 3.350 3.360 3.350 3.440 5,374,300 18,148,676 3.3769 3.174 3.174 3.183 3.174 3.259 5,672,278 3.1995 -2.05%
2024-06-20 0 3.420 3.410 3.420 3.400 3.570 7,740,390 26,776,366 3.4593 3.240 3.231 3.240 3.221 3.382 8,169,555 3.2776 -4.47%
2024-06-19 0 3.580 3.570 3.580 3.510 3.580 2,481,800 8,788,946 3.5414 3.392 3.382 3.392 3.326 3.392 2,619,403 3.3553 0.85%
2024-06-18 0 3.550 3.540 3.550 3.520 3.590 5,954,103 21,120,507 3.5472 3.364 3.354 3.364 3.335 3.401 6,284,228 3.3609 0.00%
2024-06-17 0 3.550 3.540 3.550 3.510 3.640 6,667,200 23,781,494 3.5669 3.364 3.354 3.364 3.326 3.449 7,036,862 3.3796 -2.47%
2024-06-14 0 3.640 3.640 3.650 3.560 3.700 5,708,600 20,775,091 3.6393 3.449 3.449 3.458 3.373 3.506 6,025,113 3.4481 1.11%
2024-06-13 0 3.600 3.600 3.610 3.570 3.660 2,578,260 9,302,646 3.6081 3.411 3.411 3.420 3.382 3.468 2,721,211 3.4186 0.00%
2024-06-12 0 3.600 3.600 3.620 3.580 3.700 4,239,800 15,300,020 3.6087 3.411 3.411 3.430 3.392 3.506 4,474,875 3.4191 -2.17%
2024-06-11 0 3.680 3.680 3.690 3.660 3.760 7,481,540 27,718,759 3.7050 3.487 3.487 3.496 3.468 3.562 7,896,353 3.5103 -2.65%
2024-06-07 0 3.780 3.780 3.790 3.710 3.800 9,305,000 35,019,056 3.7635 3.581 3.581 3.591 3.515 3.600 9,820,915 3.5658 1.89%
2024-06-06 0 3.710 3.700 3.710 3.670 3.780 6,476,259 24,071,533 3.7169 3.515 3.506 3.515 3.477 3.581 6,835,335 3.5216 0.54%
2024-06-05 0 3.690 3.670 3.690 3.670 3.810 7,588,835 28,404,246 3.7429 3.496 3.477 3.496 3.477 3.610 8,009,597 3.5463 -0.27%
2024-06-04 0 3.700 3.690 3.700 3.560 3.720 5,498,124 20,125,338 3.6604 3.506 3.496 3.506 3.373 3.525 5,802,967 3.4681 3.35%
2024-06-03 0 3.580 3.580 3.590 3.580 3.690 5,148,840 18,546,960 3.6022 3.392 3.392 3.401 3.392 3.496 5,434,317 3.4129 -1.10%
2024-05-31 0 3.620 3.600 3.620 3.600 3.770 7,911,265 28,856,844 3.6476 3.430 3.411 3.430 3.411 3.572 8,349,905 3.4559 -1.90%
2024-05-30 0 3.690 3.690 3.710 3.670 3.800 6,887,400 25,720,286 3.7344 3.496 3.496 3.515 3.477 3.600 7,269,271 3.5382 0.54%
2024-05-29 0 3.670 3.660 3.670 3.630 3.860 8,553,800 31,976,332 3.7383 3.477 3.468 3.477 3.439 3.657 9,028,065 3.5419 -1.87%
2024-05-28 0 3.740 3.730 3.740 3.690 3.840 9,050,200 34,047,304 3.7620 3.544 3.534 3.544 3.496 3.638 9,551,988 3.5644 0.54%
2024-05-27 0 3.720 3.710 3.720 3.550 3.730 9,140,000 33,239,676 3.6367 3.525 3.515 3.525 3.364 3.534 9,646,767 3.4457 2.76%
2024-05-24 0 3.620 3.620 3.630 3.590 3.720 7,093,380 25,810,647 3.6387 3.430 3.430 3.439 3.401 3.525 7,486,672 3.4475 -1.09%
2024-05-23 0 3.660 3.660 3.670 3.650 3.830 6,876,000 25,449,801 3.7013 3.468 3.468 3.477 3.458 3.629 7,257,239 3.5068 -3.94%
2024-05-22 0 3.810 3.810 3.830 3.710 3.850 7,888,585 30,018,611 3.8053 3.610 3.610 3.629 3.515 3.648 8,325,967 3.6054 2.42%
2024-05-21 0 3.720 3.720 3.730 3.690 3.900 15,570,128 58,607,005 3.7641 3.525 3.525 3.534 3.496 3.695 16,433,413 3.5663 -4.37%
2024-05-20 0 3.890 3.880 3.890 3.880 4.030 10,448,600 41,371,704 3.9595 3.686 3.676 3.686 3.676 3.818 11,027,922 3.7515 0.00%
2024-05-17 0 3.890 3.890 3.910 3.820 3.930 8,520,800 32,939,652 3.8658 3.686 3.686 3.705 3.619 3.724 8,993,235 3.6627 1.04%
2024-05-16 0 3.850 3.850 3.880 3.830 3.950 12,951,920 50,165,160 3.8732 3.648 3.648 3.676 3.629 3.742 13,670,038 3.6697 0.52%
2024-05-14 0 3.830 3.830 3.850 3.830 4.020 14,105,600 55,266,027 3.9180 3.629 3.629 3.648 3.629 3.809 14,887,684 3.7122 -3.28%
2024-05-13 0 3.960 3.950 3.960 3.650 3.980 24,801,000 96,048,936 3.8728 3.752 3.742 3.752 3.458 3.771 26,176,090 3.6693 6.17%
2024-05-10 0 3.730 3.720 3.730 3.570 3.770 19,730,280 72,800,721 3.6898 3.534 3.525 3.534 3.382 3.572 20,824,224 3.4960 4.78%
2024-05-09 0 3.560 3.550 3.560 3.330 3.590 10,650,658 37,535,760 3.5243 3.373 3.364 3.373 3.155 3.401 11,241,183 3.3391 5.01%
2024-05-08 0 3.390 3.390 3.400 3.390 3.590 10,480,660 36,436,751 3.4766 3.212 3.212 3.221 3.212 3.401 11,061,759 3.2939 -4.78%
2024-05-07 0 3.560 3.550 3.560 3.370 3.560 14,483,400 50,760,662 3.5047 3.373 3.364 3.373 3.193 3.373 15,286,431 3.3206 3.49%
2024-05-06 0 3.440 3.430 3.440 3.320 3.460 13,208,577 45,175,858 3.4202 3.259 3.250 3.259 3.146 3.278 13,940,926 3.2405 -0.86%
2024-05-03 0 3.470 3.450 3.470 3.200 3.470 9,593,002 32,654,954 3.4040 3.288 3.269 3.288 3.032 3.288 10,124,885 3.2252 10.51%
2024-05-02 0 3.140 3.140 3.150 3.090 3.180 3,682,518 11,552,871 3.1372 2.975 2.975 2.985 2.928 3.013 3,886,695 2.9724 -0.32%
2024-04-30 0 3.150 3.150 3.160 3.150 3.300 8,216,600 26,224,458 3.1916 2.985 2.985 2.994 2.985 3.127 8,672,169 3.0240 -4.55%
2024-04-29 0 3.300 3.280 3.300 3.160 3.300 16,930,239 55,006,334 3.2490 3.127 3.108 3.127 2.994 3.127 17,868,935 3.0783 3.45%
2024-04-26 0 3.190 3.180 3.190 3.110 3.200 7,174,960 22,753,351 3.1712 3.022 3.013 3.022 2.947 3.032 7,572,775 3.0046 2.57%
2024-04-25 0 3.110 3.110 3.120 3.070 3.160 5,902,200 18,473,779 3.1300 2.947 2.947 2.956 2.909 2.994 6,229,447 2.9656 -0.32%
2024-04-24 0 3.120 3.110 3.120 3.040 3.120 6,039,874 18,602,490 3.0799 2.956 2.947 2.956 2.880 2.956 6,374,754 2.9182 1.96%
2024-04-23 0 3.060 3.060 3.070 3.020 3.090 2,303,928 7,023,010 3.0483 2.899 2.899 2.909 2.861 2.928 2,431,669 2.8881 0.99%
2024-04-22 0 3.030 3.030 3.040 2.980 3.110 4,444,000 13,549,779 3.0490 2.871 2.871 2.880 2.823 2.947 4,690,397 2.8888 -0.33%
2024-04-19 0 3.040 3.030 3.040 3.000 3.110 3,389,660 10,282,400 3.0335 2.880 2.871 2.880 2.842 2.947 3,577,599 2.8741 -2.56%
2024-04-18 0 3.120 3.110 3.120 3.070 3.150 2,181,900 6,789,390 3.1117 2.956 2.947 2.956 2.909 2.985 2,302,875 2.9482 0.32%
2024-04-17 0 3.110 3.090 3.110 3.040 3.120 3,220,600 9,940,272 3.0865 2.947 2.928 2.947 2.880 2.956 3,399,166 2.9243 2.98%
2024-04-16 0 3.020 3.010 3.020 3.000 3.150 4,692,888 14,336,498 3.0549 2.861 2.852 2.861 2.842 2.985 4,953,085 2.8945 -3.51%
2024-04-15 0 3.130 3.130 3.140 3.080 3.190 3,624,200 11,408,738 3.1479 2.966 2.966 2.975 2.918 3.022 3,825,144 2.9826 0.00%
2024-04-12 0 3.130 3.130 3.140 3.130 3.240 4,963,340 15,751,995 3.1737 2.966 2.966 2.975 2.966 3.070 5,238,532 3.0069 -2.80%
2024-04-11 0 3.220 3.210 3.220 3.110 3.270 7,806,255 25,015,246 3.2045 3.051 3.041 3.051 2.947 3.098 8,239,072 3.0362 0.00%
2024-04-10 0 3.220 3.210 3.220 3.140 3.230 9,223,403 29,345,123 3.1816 3.051 3.041 3.051 2.975 3.060 9,734,794 3.0145 0.94%
2024-04-09 0 3.190 3.170 3.190 3.100 3.200 5,366,665 16,986,093 3.1651 3.022 3.003 3.022 2.937 3.032 5,664,219 2.9988 3.57%
2024-04-08 0 3.080 3.060 3.080 3.040 3.140 4,434,800 13,714,314 3.0924 2.918 2.899 2.918 2.880 2.975 4,680,687 2.9300 0.33%
2024-04-05 0 3.070 3.040 3.070 3.030 3.140 2,675,754 8,208,068 3.0676 2.909 2.880 2.909 2.871 2.975 2,824,111 2.9064 -2.54%
2024-04-03 0 3.150 3.140 3.150 3.090 3.160 6,604,622 20,699,432 3.1341 2.985 2.975 2.985 2.928 2.994 6,970,815 2.9694 0.32%
2024-04-02 0 3.140 3.130 3.140 3.000 3.150 15,832,264 49,126,643 3.1029 2.975 2.966 2.975 2.842 2.985 16,710,083 2.9399 8.28%
2024-03-28 0 2.900 2.890 2.900 2.830 2.930 4,827,771 13,984,354 2.8966 2.748 2.738 2.748 2.681 2.776 5,095,446 2.7445 1.75%
2024-03-27 0 2.850 2.840 2.850 2.830 2.950 6,791,900 19,551,825 2.8787 2.700 2.691 2.700 2.681 2.795 7,168,476 2.7275 -3.39%
2024-03-26 0 2.950 2.940 2.950 2.910 2.990 3,686,800 10,856,828 2.9448 2.795 2.786 2.795 2.757 2.833 3,891,214 2.7901 0.00%
2024-03-25 0 2.950 2.950 2.960 2.950 3.000 4,549,160 13,523,728 2.9728 2.795 2.795 2.805 2.795 2.842 4,801,388 2.8166 -1.67%
2024-03-22 0 3.000 3.000 3.010 2.980 3.110 7,541,930 22,827,792 3.0268 2.842 2.842 2.852 2.823 2.947 7,960,092 2.8678 -3.85%
2024-03-21 0 3.120 3.110 3.120 3.100 3.170 5,744,710 17,944,192 3.1236 2.956 2.947 2.956 2.937 3.003 6,063,225 2.9595 1.30%
2024-03-20 0 3.080 3.080 3.090 3.080 3.150 4,281,200 13,261,647 3.0976 2.918 2.918 2.928 2.918 2.985 4,518,571 2.9349 -1.60%
2024-03-19 0 3.130 3.120 3.130 3.120 3.190 4,371,488 13,747,197 3.1447 2.966 2.956 2.966 2.956 3.022 4,613,865 2.9795 -1.57%
2024-03-18 0 3.180 3.170 3.180 3.130 3.210 5,111,940 16,224,214 3.1738 3.013 3.003 3.013 2.966 3.041 5,395,371 3.0071 1.60%
2024-03-15 0 3.130 3.130 3.140 3.100 3.160 8,801,533 27,546,050 3.1297 2.966 2.966 2.975 2.937 2.994 9,289,533 2.9653 0.00%
2024-03-14 0 3.130 3.130 3.140 3.120 3.220 6,422,494 20,305,430 3.1616 2.966 2.966 2.975 2.956 3.051 6,778,589 2.9955 -2.80%
2024-03-13 0 3.220 3.210 3.220 3.190 3.310 8,048,400 25,913,820 3.2197 3.051 3.041 3.051 3.022 3.136 8,494,643 3.0506 -2.42%
2024-03-12 0 3.300 3.290 3.300 3.220 3.340 14,653,600 48,085,864 3.2815 3.127 3.117 3.127 3.051 3.165 15,466,068 3.1091 1.54%
2024-03-11 0 3.250 3.240 3.250 3.090 3.250 16,613,051 52,731,287 3.1741 3.079 3.070 3.079 2.928 3.079 17,534,160 3.0073 5.52%
2024-03-08 0 3.080 3.070 3.080 2.950 3.110 9,699,920 29,571,560 3.0486 2.918 2.909 2.918 2.795 2.947 10,237,731 2.8885 5.12%
2024-03-07 0 2.930 2.930 2.940 2.920 3.060 4,695,960 13,982,151 2.9775 2.776 2.776 2.786 2.767 2.899 4,956,327 2.8211 -3.30%
2024-03-06 0 3.030 3.020 3.030 2.820 3.060 12,456,262 37,133,632 2.9811 2.871 2.861 2.871 2.672 2.899 13,146,899 2.8245 7.83%
2024-03-05 0 2.810 2.810 2.820 2.800 2.960 12,549,350 35,871,014 2.8584 2.662 2.662 2.672 2.653 2.805 13,245,148 2.7082 -5.07%
2024-03-04 0 2.960 2.950 2.960 2.960 3.030 5,626,000 16,837,177 2.9927 2.805 2.795 2.805 2.805 2.871 5,937,933 2.8355 -1.00%
2024-03-01 0 2.990 2.980 2.990 2.930 3.010 6,795,000 20,273,852 2.9836 2.833 2.823 2.833 2.776 2.852 7,171,748 2.8269 0.34%
2024-02-29 0 2.980 2.980 2.990 2.900 3.050 9,408,120 28,096,814 2.9864 2.823 2.823 2.833 2.748 2.890 9,929,753 2.8296 1.02%
2024-02-28 0 2.950 2.950 2.960 2.940 3.150 9,004,600 27,289,505 3.0306 2.795 2.795 2.805 2.786 2.985 9,503,859 2.8714 -4.84%
2024-02-27 0 3.100 3.090 3.100 2.990 3.100 4,803,860 14,618,385 3.0430 2.937 2.928 2.937 2.833 2.937 5,070,210 2.8832 2.31%
2024-02-26 0 3.030 3.030 3.040 2.960 3.070 6,064,116 18,348,521 3.0258 2.871 2.871 2.880 2.805 2.909 6,400,340 2.8668 3.06%
2024-02-23 0 2.940 2.940 2.950 2.910 2.980 6,399,660 18,831,591 2.9426 2.786 2.786 2.795 2.757 2.823 6,754,489 2.7880 -0.68%
2024-02-22 0 2.960 2.960 2.970 2.870 2.970 11,792,842 34,587,437 2.9329 2.805 2.805 2.814 2.719 2.814 12,446,695 2.7788 2.07%
2024-02-21 0 2.900 2.890 2.900 2.820 2.970 16,594,361 48,356,248 2.9140 2.748 2.738 2.748 2.672 2.814 17,514,434 2.7609 1.05%
2024-02-20 0 2.870 2.870 2.880 2.810 2.890 3,381,800 9,661,560 2.8569 2.719 2.719 2.729 2.662 2.738 3,569,304 2.7068 0.00%
2024-02-19 0 2.870 2.860 2.870 2.830 2.910 2,753,728 7,887,701 2.8644 2.719 2.710 2.719 2.681 2.757 2,906,408 2.7139 0.00%
2024-02-16 0 2.870 2.870 2.890 2.710 2.900 3,845,600 11,010,567 2.8632 2.719 2.719 2.738 2.568 2.748 4,058,819 2.7128 4.36%
2024-02-15 0 2.750 2.750 2.760 2.670 2.850 1,779,860 4,857,559 2.7292 2.606 2.606 2.615 2.530 2.700 1,878,544 2.5858 -1.08%
2024-02-14 0 2.780 2.770 2.780 2.660 2.790 2,890,800 7,876,400 2.7246 2.634 2.624 2.634 2.520 2.643 3,051,080 2.5815 1.09%
2024-02-09 0 2.750 2.740 2.750 2.730 2.850 2,010,600 5,570,952 2.7708 2.606 2.596 2.606 2.587 2.700 2,122,078 2.6252 -4.84%
2024-02-08 0 2.890 2.880 2.890 2.870 2.940 5,744,200 16,657,698 2.8999 2.738 2.729 2.738 2.719 2.786 6,062,687 2.7476 -0.34%
2024-02-07 0 2.900 2.900 2.910 2.890 2.990 4,235,865 12,442,650 2.9375 2.748 2.748 2.757 2.738 2.833 4,470,722 2.7831 -0.68%
2024-02-06 0 2.920 2.910 2.920 2.740 2.920 4,873,575 13,938,192 2.8600 2.767 2.757 2.767 2.596 2.767 5,143,790 2.7097 5.42%
2024-02-05 0 2.770 2.770 2.780 2.690 2.840 8,132,870 22,249,017 2.7357 2.624 2.624 2.634 2.549 2.691 8,583,796 2.5920 -1.42%
2024-02-02 0 2.810 2.810 2.820 2.780 2.930 5,606,200 15,851,791 2.8275 2.662 2.662 2.672 2.634 2.776 5,917,035 2.6790 -1.40%
2024-02-01 0 2.850 2.840 2.850 2.790 2.940 3,306,400 9,541,940 2.8859 2.700 2.691 2.700 2.643 2.786 3,489,723 2.7343 -0.35%
2024-01-31 0 2.860 2.860 2.870 2.840 2.950 3,497,220 10,058,251 2.8761 2.710 2.710 2.719 2.691 2.795 3,691,123 2.7250 -2.72%
2024-01-30 0 2.940 2.940 2.950 2.920 3.030 3,723,676 11,033,533 2.9631 2.786 2.786 2.795 2.767 2.871 3,930,135 2.8074 -2.97%
2024-01-29 0 3.030 3.030 3.050 3.030 3.140 1,682,400 5,185,951 3.0825 2.871 2.871 2.890 2.871 2.975 1,775,681 2.9205 -1.62%
2024-01-26 0 3.080 3.060 3.080 3.050 3.150 3,601,920 11,175,012 3.1025 2.918 2.899 2.918 2.890 2.985 3,801,628 2.9395 -0.65%
2024-01-25 0 3.100 3.090 3.100 2.970 3.110 6,176,200 18,828,576 3.0486 2.937 2.928 2.937 2.814 2.947 6,518,639 2.8884 4.38%
2024-01-24 0 2.970 2.960 2.970 2.850 3.000 6,913,960 20,270,302 2.9318 2.814 2.805 2.814 2.700 2.842 7,297,304 2.7778 3.85%
2024-01-23 0 2.860 2.860 2.870 2.760 2.890 4,210,082 11,997,761 2.8498 2.710 2.710 2.719 2.615 2.738 4,443,510 2.7001 2.88%
2024-01-22 0 2.780 2.780 2.790 2.750 2.910 9,658,560 27,119,392 2.8078 2.634 2.634 2.643 2.606 2.757 10,194,078 2.6603 -3.47%
2024-01-19 0 2.880 2.880 2.900 2.880 3.010 4,646,651 13,536,027 2.9131 2.729 2.729 2.748 2.729 2.852 4,904,284 2.7600 -2.70%
2024-01-18 0 2.960 2.960 2.970 2.910 2.990 4,965,800 14,645,635 2.9493 2.805 2.805 2.814 2.757 2.833 5,241,128 2.7944 -0.34%
2024-01-17 0 2.970 2.970 2.980 2.960 3.120 9,548,616 28,736,224 3.0095 2.814 2.814 2.823 2.805 2.956 10,078,038 2.8514 -5.11%
2024-01-16 0 3.130 3.110 3.130 3.050 3.160 5,870,850 18,146,230 3.0909 2.966 2.947 2.966 2.890 2.994 6,196,359 2.9285 1.29%
2024-01-15 0 3.090 3.080 3.090 3.070 3.170 3,230,450 10,057,431 3.1133 2.928 2.918 2.928 2.909 3.003 3,409,562 2.9498 -1.28%
2024-01-12 0 3.130 3.120 3.130 3.060 3.170 3,105,610 9,686,838 3.1191 2.966 2.956 2.966 2.899 3.003 3,277,800 2.9553 -0.63%
2024-01-11 0 3.150 3.150 3.160 3.080 3.190 3,115,200 9,787,400 3.1418 2.985 2.985 2.994 2.918 3.022 3,287,922 2.9768 0.64%
2024-01-10 0 3.130 3.130 3.140 3.080 3.190 3,665,616 11,496,712 3.1364 2.966 2.966 2.975 2.918 3.022 3,868,856 2.9716 -0.95%
2024-01-09 0 3.160 3.160 3.170 3.140 3.250 4,256,782 13,529,774 3.1784 2.994 2.994 3.003 2.975 3.079 4,492,799 3.0114 -0.32%
2024-01-08 0 3.170 3.160 3.170 3.160 3.320 3,572,700 11,472,339 3.2111 3.003 2.994 3.003 2.994 3.146 3,770,788 3.0424 -3.65%
2024-01-05 0 3.290 3.290 3.300 3.280 3.350 1,454,070 4,806,329 3.3054 3.117 3.117 3.127 3.108 3.174 1,534,691 3.1318 -0.30%
2024-01-04 0 3.300 3.300 3.330 3.290 3.400 2,083,800 6,911,971 3.3170 3.127 3.127 3.155 3.117 3.221 2,199,336 3.1428 -2.08%
2024-01-03 0 3.370 3.360 3.370 3.360 3.420 1,409,360 4,766,156 3.3818 3.193 3.183 3.193 3.183 3.240 1,487,502 3.2041 -1.46%
2024-01-02 0 3.420 3.410 3.420 3.400 3.530 1,944,238 6,670,460 3.4309 3.240 3.231 3.240 3.221 3.345 2,052,036 3.2507 -2.56%
2023-12-29 0 3.510 3.490 3.510 3.460 3.520 2,604,200 9,093,244 3.4918 3.326 3.307 3.326 3.278 3.335 2,748,590 3.3083 0.57%
2023-12-28 0 3.490 3.490 3.500 3.310 3.500 4,996,940 17,202,942 3.4427 3.307 3.307 3.316 3.136 3.316 5,273,995 3.2618 5.44%
2023-12-27 0 3.310 3.300 3.310 3.280 3.350 1,579,800 5,230,167 3.3107 3.136 3.127 3.136 3.108 3.174 1,667,392 3.1367 0.30%
2023-12-22 0 3.300 3.290 3.300 3.260 3.360 3,721,351 12,288,784 3.3022 3.127 3.117 3.127 3.089 3.183 3,927,681 3.1288 0.00%
2023-12-21 0 3.300 3.300 3.310 3.230 3.340 3,842,523 12,633,246 3.2877 3.127 3.127 3.136 3.060 3.165 4,055,571 3.1150 0.30%
2023-12-20 0 3.290 3.270 3.290 3.270 3.350 4,208,779 13,928,882 3.3095 3.117 3.098 3.117 3.098 3.174 4,442,134 3.1356 0.92%
2023-12-19 0 3.260 3.250 3.260 3.230 3.300 3,093,000 10,091,934 3.2628 3.089 3.079 3.089 3.060 3.127 3,264,491 3.0914 -0.61%
2023-12-18 0 3.280 3.270 3.280 3.260 3.370 3,160,643 10,437,136 3.3022 3.108 3.098 3.108 3.089 3.193 3,335,885 3.1287 -1.50%
2023-12-15 0 3.330 3.320 3.330 3.250 3.400 8,258,649 27,501,566 3.3300 3.155 3.146 3.155 3.079 3.221 8,716,549 3.1551 4.06%
2023-12-14 0 3.200 3.200 3.210 3.200 3.260 3,815,200 12,293,893 3.2223 3.032 3.032 3.041 3.032 3.089 4,026,734 3.0531 1.27%
2023-12-13 0 3.160 3.160 3.170 3.160 3.290 6,969,000 22,311,252 3.2015 2.994 2.994 3.003 2.994 3.117 7,355,396 3.0333 -3.95%
2023-12-12 0 3.290 3.290 3.300 3.270 3.350 2,335,000 7,684,360 3.2909 3.117 3.117 3.127 3.098 3.174 2,464,464 3.1181 -1.20%
2023-12-11 0 3.330 3.320 3.330 3.250 3.360 4,756,007 15,679,672 3.2968 3.155 3.146 3.155 3.079 3.183 5,019,703 3.1236 -0.89%
2023-12-08 0 3.360 3.350 3.360 3.350 3.410 3,055,200 10,313,970 3.3759 3.183 3.174 3.183 3.174 3.231 3,224,595 3.1985 0.00%
2023-12-07 0 3.360 3.360 3.370 3.330 3.440 4,040,116 13,565,288 3.3576 3.183 3.183 3.193 3.155 3.259 4,264,120 3.1813 -2.04%
2023-12-06 0 3.430 3.420 3.430 3.380 3.460 6,090,780 20,867,120 3.4260 3.250 3.240 3.250 3.202 3.278 6,428,483 3.2460 0.59%
2023-12-05 0 3.410 3.400 3.410 3.370 3.500 3,775,750 12,906,343 3.4182 3.231 3.221 3.231 3.193 3.316 3,985,096 3.2387 -1.16%
2023-12-04 0 3.450 3.450 3.470 3.440 3.550 4,255,700 14,867,192 3.4935 3.269 3.269 3.288 3.259 3.364 4,491,657 3.3100 -1.99%
2023-12-01 0 3.520 3.520 3.550 3.500 3.620 9,835,000 34,791,086 3.5375 3.335 3.335 3.364 3.316 3.430 10,380,301 3.3516 -1.68%
2023-11-30 0 3.580 3.580 3.590 3.570 3.630 3,555,676 12,769,889 3.5914 3.392 3.392 3.401 3.382 3.439 3,752,820 3.4027 0.28%
2023-11-29 0 3.570 3.570 3.580 3.570 3.680 4,033,954 14,552,016 3.6074 3.382 3.382 3.392 3.382 3.487 4,257,616 3.4179 -2.72%
2023-11-28 0 3.670 3.670 3.680 3.630 3.700 2,916,343 10,695,215 3.6673 3.477 3.477 3.487 3.439 3.506 3,078,039 3.4747 -0.54%
2023-11-27 0 3.690 3.690 3.700 3.670 3.790 3,292,400 12,176,333 3.6983 3.496 3.496 3.506 3.477 3.591 3,474,947 3.5040 -1.34%
2023-11-24 0 3.740 3.740 3.750 3.740 3.860 3,770,100 14,205,882 3.7680 3.544 3.544 3.553 3.544 3.657 3,979,133 3.5701 -2.86%
2023-11-23 0 3.850 3.830 3.850 3.760 3.850 4,743,200 18,051,138 3.8057 3.648 3.629 3.648 3.562 3.648 5,006,186 3.6058 1.58%
2023-11-22 0 3.790 3.790 3.800 3.780 3.840 2,736,500 10,395,958 3.7990 3.591 3.591 3.600 3.581 3.638 2,888,225 3.5994 -1.30%
2023-11-21 0 3.840 3.830 3.840 3.820 3.920 5,044,200 19,547,419 3.8752 3.638 3.629 3.638 3.619 3.714 5,323,875 3.6717 -0.26%
2023-11-20 0 3.850 3.840 3.850 3.800 3.880 3,623,699 13,958,999 3.8521 3.648 3.638 3.648 3.600 3.676 3,824,615 3.6498 1.05%
2023-11-17 0 3.810 3.800 3.810 3.750 3.850 3,941,909 15,005,126 3.8066 3.610 3.600 3.610 3.553 3.648 4,160,468 3.6066 -0.78%
2023-11-16 0 3.840 3.840 3.850 3.830 3.900 3,859,064 14,883,783 3.8568 3.638 3.638 3.648 3.629 3.695 4,073,030 3.6542 -1.29%
2023-11-15 0 3.890 3.890 3.900 3.850 3.910 5,165,818 20,018,902 3.8753 3.686 3.686 3.695 3.648 3.705 5,452,236 3.6717 2.37%
2023-11-14 0 3.800 3.800 3.810 3.760 3.860 3,694,354 14,055,367 3.8046 3.600 3.600 3.610 3.562 3.657 3,899,187 3.6047 0.80%
2023-11-13 0 3.770 3.760 3.770 3.720 3.830 4,186,000 15,774,431 3.7684 3.572 3.562 3.572 3.525 3.629 4,418,092 3.5704 -1.31%
2023-11-10 0 3.820 3.800 3.820 3.780 3.860 2,329,400 8,881,859 3.8129 3.619 3.600 3.619 3.581 3.657 2,458,553 3.6126 -1.04%
2023-11-09 0 3.860 3.850 3.860 3.860 3.930 2,736,180 10,623,462 3.8826 3.657 3.648 3.657 3.657 3.724 2,887,887 3.6786 -0.77%
2023-11-08 0 3.890 3.890 3.900 3.890 3.980 2,166,800 8,482,433 3.9147 3.686 3.686 3.695 3.686 3.771 2,286,938 3.7091 -1.52%
2023-11-07 0 3.950 3.940 3.950 3.910 4.020 4,074,453 16,070,125 3.9441 3.742 3.733 3.742 3.705 3.809 4,300,361 3.7369 -1.50%
2023-11-06 0 4.010 4.000 4.010 3.980 4.080 7,061,445 28,410,062 4.0233 3.799 3.790 3.799 3.771 3.866 7,452,966 3.8119 2.04%
2023-11-03 0 3.930 3.920 3.930 3.890 3.950 3,816,257 14,974,741 3.9239 3.724 3.714 3.724 3.686 3.742 4,027,849 3.7178 1.81%
2023-11-02 0 3.860 3.850 3.860 3.810 3.910 5,573,946 21,486,340 3.8548 3.657 3.648 3.657 3.610 3.705 5,882,993 3.6523 0.26%
2023-11-01 0 3.850 3.840 3.850 3.750 3.880 6,750,200 25,884,981 3.8347 3.648 3.638 3.648 3.553 3.676 7,124,464 3.6333 3.22%
2023-10-31 0 3.730 3.720 3.730 3.670 3.830 6,498,200 24,230,653 3.7288 3.534 3.525 3.534 3.477 3.629 6,858,492 3.5329 -2.61%
2023-10-30 0 3.830 3.820 3.830 3.750 3.840 3,246,560 12,359,749 3.8070 3.629 3.619 3.629 3.553 3.638 3,426,565 3.6070 1.86%
2023-10-27 0 3.760 3.760 3.770 3.600 3.770 7,298,000 26,975,621 3.6963 3.562 3.562 3.572 3.411 3.572 7,702,637 3.5021 1.08%
2023-10-26 0 3.720 3.720 3.740 3.650 3.810 5,542,500 20,579,040 3.7130 3.525 3.525 3.544 3.458 3.610 5,849,804 3.5179 -2.36%
2023-10-25 0 3.810 3.800 3.810 3.780 3.960 6,043,600 23,448,454 3.8799 3.610 3.600 3.610 3.581 3.752 6,378,687 3.6761 1.06%
2023-10-24 0 3.770 3.770 3.780 3.560 3.780 25,251,800 92,558,983 3.6654 3.572 3.572 3.581 3.373 3.581 26,651,884 3.4729 3.29%
2023-10-20 0 3.650 3.650 3.660 3.540 3.700 29,135,910 105,731,060 3.6289 3.458 3.458 3.468 3.354 3.506 30,751,349 3.4383 0.00%
2023-10-19 0 3.650 3.640 3.650 3.620 3.710 7,007,000 25,562,990 3.6482 3.458 3.449 3.458 3.430 3.515 7,395,503 3.4566 -1.88%
2023-10-18 0 3.720 3.720 3.730 3.660 3.780 9,181,444 34,004,551 3.7036 3.525 3.525 3.534 3.468 3.581 9,690,509 3.5091 0.00%
2023-10-17 0 3.720 3.710 3.720 3.710 3.800 5,904,400 22,183,475 3.7571 3.525 3.515 3.525 3.515 3.600 6,231,769 3.5597 1.09%
2023-10-16 0 3.680 3.670 3.680 3.670 3.770 10,069,800 37,193,288 3.6935 3.487 3.477 3.487 3.477 3.572 10,628,119 3.4995 -2.39%
2023-10-13 0 3.770 3.750 3.770 3.740 3.870 5,430,200 20,494,292 3.7741 3.572 3.553 3.572 3.544 3.667 5,731,277 3.5759 -3.33%
2023-10-12 0 3.900 3.890 3.900 3.860 3.980 5,537,622 21,671,580 3.9135 3.695 3.686 3.695 3.657 3.771 5,844,655 3.7079 1.04%
2023-10-11 0 3.860 3.860 3.870 3.770 3.900 5,584,861 21,500,331 3.8498 3.657 3.657 3.667 3.572 3.695 5,894,513 3.6475 2.66%
2023-10-10 0 3.760 3.750 3.760 3.760 3.870 3,417,666 12,999,865 3.8037 3.562 3.553 3.562 3.562 3.667 3,607,158 3.6039 -0.27%
2023-10-09 0 3.770 3.770 3.780 3.720 3.840 3,747,600 14,094,432 3.7609 3.572 3.572 3.581 3.525 3.638 3,955,385 3.5634 -1.05%
2023-10-06 0 3.810 3.790 3.810 3.640 3.840 3,715,200 14,096,709 3.7943 3.610 3.591 3.610 3.449 3.638 3,921,189 3.5950 4.67%
2023-10-05 0 3.640 3.630 3.640 3.530 3.680 1,370,800 4,978,170 3.6316 3.449 3.439 3.449 3.345 3.487 1,446,804 3.4408 2.82%
2023-10-04 0 3.540 3.540 3.550 3.510 3.710 4,849,442 17,282,081 3.5637 3.354 3.354 3.364 3.326 3.515 5,118,319 3.3765 -4.58%
2023-10-03 0 3.710 3.710 3.720 3.710 3.950 3,470,416 12,989,333 3.7429 3.515 3.515 3.525 3.515 3.742 3,662,833 3.5463 -6.08%
2023-09-29 0 3.950 3.940 3.950 3.890 3.970 1,081,000 4,255,446 3.9366 3.742 3.733 3.742 3.686 3.761 1,140,936 3.7298 1.02%
2023-09-28 0 3.910 3.910 3.920 3.880 3.940 3,330,000 13,009,220 3.9067 3.705 3.705 3.714 3.676 3.733 3,514,632 3.7014 1.03%
2023-09-27 0 3.870 3.860 3.870 3.800 3.950 4,092,200 15,929,076 3.8925 3.667 3.657 3.667 3.600 3.742 4,319,092 3.6881 1.84%
2023-09-26 0 3.800 3.800 3.810 3.800 3.850 2,721,900 10,390,714 3.8174 3.600 3.600 3.610 3.600 3.648 2,872,816 3.6169 -0.26%
2023-09-25 0 3.810 3.800 3.810 3.810 3.920 2,566,999 9,865,537 3.8432 3.610 3.600 3.610 3.610 3.714 2,709,326 3.6413 -2.81%
2023-09-22 0 3.920 3.910 3.920 3.720 3.920 5,778,855 22,196,151 3.8409 3.714 3.705 3.714 3.525 3.714 6,099,263 3.6392 4.26%
2023-09-21 0 3.760 3.760 3.780 3.730 3.800 6,219,299 23,402,394 3.7629 3.562 3.562 3.581 3.534 3.600 6,564,128 3.5652 -1.57%
2023-09-20 0 3.820 3.810 3.820 3.820 3.870 3,914,828 15,024,204 3.8378 3.619 3.610 3.619 3.619 3.667 4,131,885 3.6362 -1.29%
2023-09-19 0 3.870 3.860 3.870 3.860 3.920 3,176,228 12,331,285 3.8824 3.667 3.657 3.667 3.657 3.714 3,352,334 3.6784 0.00%
2023-09-18 0 3.870 3.870 3.880 3.830 3.930 5,587,584 21,697,575 3.8832 3.667 3.667 3.676 3.629 3.724 5,897,387 3.6792 -1.28%
2023-09-15 0 3.920 3.910 3.920 3.910 3.990 6,142,784 24,143,599 3.9304 3.714 3.705 3.714 3.705 3.780 6,483,370 3.7239 -0.76%
2023-09-14 0 3.950 3.940 3.950 3.900 3.990 5,661,028 22,363,187 3.9504 3.742 3.733 3.742 3.695 3.780 5,974,903 3.7429 0.77%
2023-09-13 0 3.920 3.910 3.920 3.890 4.040 11,271,688 44,525,971 3.9502 3.714 3.705 3.714 3.686 3.828 11,896,646 3.7427 -2.73%
2023-09-12 0 4.030 4.030 4.040 4.030 4.080 2,634,791 10,686,431 4.0559 3.818 3.818 3.828 3.818 3.866 2,780,877 3.8428 -0.49%
2023-09-11 0 4.050 4.040 4.050 4.010 4.080 6,386,024 25,838,382 4.0461 3.837 3.828 3.837 3.799 3.866 6,740,097 3.8335 -0.49%
2023-09-07 0 4.070 4.070 4.080 4.070 4.200 4,784,800 19,626,176 4.1018 3.856 3.856 3.866 3.856 3.979 5,050,093 3.8863 -2.63%
2023-09-06 0 4.180 4.180 4.190 4.110 4.190 3,182,200 13,252,434 4.1646 3.960 3.960 3.970 3.894 3.970 3,358,637 3.9458 1.21%
2023-09-05 0 4.130 4.120 4.130 4.110 4.220 5,621,656 23,270,360 4.1394 3.913 3.904 3.913 3.894 3.998 5,933,348 3.9220 -2.36%
2023-09-04 0 4.230 4.230 4.240 4.070 4.250 4,866,103 20,340,967 4.1801 4.008 4.008 4.017 3.856 4.027 5,135,904 3.9605 2.67%
2023-08-31 0 4.120 4.120 4.140 4.110 4.240 3,399,696 14,053,651 4.1338 3.904 3.904 3.923 3.894 4.017 3,588,192 3.9166 -1.67%
2023-08-30 0 4.190 4.190 4.200 4.190 4.320 5,472,240 23,269,448 4.2523 3.970 3.970 3.979 3.970 4.093 5,775,648 4.0289 -0.48%
2023-08-29 0 4.210 4.200 4.210 4.070 4.220 6,104,337 25,495,460 4.1766 3.989 3.979 3.989 3.856 3.998 6,442,792 3.9572 3.69%
2023-08-28 0 4.060 4.050 4.060 4.060 4.290 7,585,529 31,408,809 4.1406 3.847 3.837 3.847 3.847 4.065 8,006,108 3.9231 -0.73%
2023-08-25 0 4.090 4.080 4.090 4.020 4.130 6,820,780 27,907,166 4.0915 3.875 3.866 3.875 3.809 3.913 7,198,958 3.8766 -0.24%
2023-08-24 0 4.100 4.090 4.100 4.060 4.140 7,535,132 30,912,221 4.1024 3.885 3.875 3.885 3.847 3.923 7,952,917 3.8869 0.00%
2023-08-23 0 4.100 4.090 4.100 4.080 4.240 7,884,164 32,466,831 4.1180 3.885 3.875 3.885 3.866 4.017 8,321,301 3.9017 -2.15%
2023-08-22 0 4.190 4.180 4.190 4.060 4.590 27,529,800 116,190,523 4.2205 3.970 3.960 3.970 3.847 4.349 29,056,188 3.9988 -7.91%
2023-08-21 0 4.550 4.550 4.560 4.550 4.700 5,600,398 25,779,100 4.6031 4.311 4.311 4.320 4.311 4.453 5,910,912 4.3613 -3.19%
2023-08-18 0 4.700 4.700 4.710 4.700 4.840 4,201,200 19,999,814 4.7605 4.453 4.453 4.463 4.453 4.586 4,434,135 4.5104 -3.29%
2023-08-17 0 4.860 4.860 4.870 4.660 4.890 4,609,660 22,155,494 4.8063 4.605 4.605 4.614 4.415 4.633 4,865,242 4.5538 1.67%
2023-08-16 0 4.780 4.770 4.780 4.750 4.830 3,572,925 17,107,187 4.7880 4.529 4.519 4.529 4.500 4.576 3,771,026 4.5365 -1.04%
2023-08-15 0 4.830 4.810 4.830 4.740 4.850 4,560,260 21,893,546 4.8009 4.576 4.557 4.576 4.491 4.595 4,813,103 4.5487 0.62%
2023-08-14 0 4.800 4.790 4.800 4.730 4.850 5,223,164 25,009,200 4.7881 4.548 4.538 4.548 4.482 4.595 5,512,762 4.5366 -0.21%
2023-08-11 0 4.810 4.810 4.820 4.800 5.000 10,754,480 52,400,820 4.8725 4.557 4.557 4.567 4.548 4.737 11,350,761 4.6165 -3.99%
2023-08-10 0 5.010 5.010 5.020 4.980 5.080 5,149,660 25,810,076 5.0120 4.747 4.747 4.756 4.718 4.813 5,435,183 4.7487 -0.40%
2023-08-09 0 5.030 5.030 5.050 4.980 5.050 4,178,015 20,947,440 5.0137 4.766 4.766 4.785 4.718 4.785 4,409,665 4.7503 -0.40%
2023-08-08 0 5.050 5.040 5.050 5.020 5.200 6,492,800 32,931,226 5.0720 4.785 4.775 4.785 4.756 4.927 6,852,793 4.8055 -2.70%
2023-08-07 0 5.190 5.190 5.200 5.160 5.220 2,729,610 14,171,377 5.1917 4.917 4.917 4.927 4.889 4.946 2,880,953 4.9190 -0.38%
2023-08-04 0 5.210 5.210 5.220 5.200 5.300 3,909,180 20,423,318 5.2245 4.936 4.936 4.946 4.927 5.022 4,125,924 4.9500 -0.19%
2023-08-03 0 5.220 5.220 5.230 5.190 5.270 2,224,556 11,636,512 5.2309 4.946 4.946 4.955 4.917 4.993 2,347,896 4.9561 0.00%
2023-08-02 0 5.220 5.210 5.220 5.190 5.270 4,108,608 21,410,318 5.2111 4.946 4.936 4.946 4.917 4.993 4,336,409 4.9373 -0.76%
2023-08-01 0 5.260 5.240 5.260 5.230 5.350 3,663,282 19,367,272 5.2869 4.984 4.965 4.984 4.955 5.069 3,866,392 5.0091 -1.50%
2023-07-31 0 5.340 5.340 5.350 5.300 5.500 6,774,954 36,438,164 5.3784 5.059 5.059 5.069 5.022 5.211 7,150,591 5.0958 -0.56%
2023-07-28 0 5.370 5.360 5.370 5.170 5.370 5,721,237 30,222,478 5.2825 5.088 5.078 5.088 4.898 5.088 6,038,451 5.0050 2.09%
2023-07-27 0 5.260 5.260 5.270 5.180 5.280 5,179,600 27,167,322 5.2451 4.984 4.984 4.993 4.908 5.003 5,466,783 4.9695 1.15%
2023-07-26 0 5.200 5.200 5.210 5.140 5.260 4,360,940 22,599,694 5.1823 4.927 4.927 4.936 4.870 4.984 4,602,732 4.9101 -0.57%
2023-07-25 0 5.230 5.220 5.230 5.120 5.270 6,742,051 35,225,862 5.2248 4.955 4.946 4.955 4.851 4.993 7,115,864 4.9503 3.56%
2023-07-24 0 5.050 5.050 5.070 4.990 5.130 5,938,249 29,884,176 5.0325 4.785 4.785 4.804 4.728 4.861 6,267,495 4.7681 -0.39%
2023-07-21 0 5.070 5.070 5.080 5.050 5.150 4,223,321 21,513,325 5.0939 4.804 4.804 4.813 4.785 4.879 4,457,483 4.8263 -1.36%
2023-07-20 0 5.140 5.130 5.140 5.110 5.240 3,483,460 18,021,546 5.1735 4.870 4.861 4.870 4.842 4.965 3,676,600 4.9017 1.21%
2023-07-19 0 5.210 5.210 5.220 5.130 5.290 5,057,471 26,249,868 5.1903 4.812 4.812 4.821 4.738 4.886 5,476,142 4.7935 -1.14%
2023-07-18 0 5.270 5.260 5.270 5.140 5.300 9,105,696 47,503,590 5.2169 4.867 4.858 4.867 4.747 4.895 9,859,489 4.8181 0.19%
2023-07-14 0 5.260 5.260 5.270 5.240 5.360 4,433,749 23,387,337 5.2748 4.858 4.858 4.867 4.839 4.950 4,800,786 4.8716 -1.68%
2023-07-13 0 5.350 5.350 5.360 5.240 5.360 6,499,722 34,412,509 5.2945 4.941 4.941 4.950 4.839 4.950 7,037,786 4.8897 2.10%
2023-07-12 0 5.240 5.230 5.240 5.210 5.310 3,158,210 16,549,900 5.2403 4.839 4.830 4.839 4.812 4.904 3,419,655 4.8396 -0.19%
2023-07-11 0 5.250 5.250 5.260 5.110 5.260 4,599,301 23,979,817 5.2138 4.849 4.849 4.858 4.719 4.858 4,980,043 4.8152 2.14%
2023-07-10 0 5.140 5.130 5.140 5.120 5.220 3,714,900 19,154,477 5.1561 4.747 4.738 4.747 4.729 4.821 4,022,429 4.7619 0.78%
2023-07-07 0 5.100 5.090 5.100 5.060 5.200 8,030,640 41,190,278 5.1291 4.710 4.701 4.710 4.673 4.802 8,695,437 4.7370 -1.73%
2023-07-06 0 5.190 5.180 5.190 5.100 5.270 7,509,700 38,919,823 5.1826 4.793 4.784 4.793 4.710 4.867 8,131,372 4.7864 -0.95%
2023-07-05 0 5.240 5.230 5.240 5.230 5.390 4,371,900 23,155,171 5.2964 4.839 4.830 4.839 4.830 4.978 4,733,817 4.8914 -2.24%
2023-07-04 0 5.360 5.350 5.360 5.300 5.430 9,469,554 50,679,850 5.3519 4.950 4.941 4.950 4.895 5.015 10,253,468 4.9427 -0.56%
2023-07-03 0 5.390 5.380 5.390 5.280 5.400 9,440,400 50,511,021 5.3505 4.978 4.969 4.978 4.876 4.987 10,221,901 4.9415 0.37%
2023-06-30 0 5.370 5.360 5.370 5.240 5.390 5,564,141 29,649,135 5.3286 4.959 4.950 4.959 4.839 4.978 6,024,755 4.9212 1.32%
2023-06-29 0 5.300 5.290 5.300 5.210 5.390 8,870,945 47,201,463 5.3209 4.895 4.886 4.895 4.812 4.978 9,605,305 4.9141 0.19%
2023-06-28 0 5.290 5.270 5.290 5.230 5.340 8,766,864 46,362,252 5.2884 4.886 4.867 4.886 4.830 4.932 9,492,608 4.8840 -0.56%
2023-06-27 0 5.320 5.310 5.320 5.280 5.500 7,191,400 38,632,779 5.3721 4.913 4.904 4.913 4.876 5.080 7,786,723 4.9614 -0.93%
2023-06-26 0 5.370 5.360 5.370 4.950 5.480 15,498,428 81,949,089 5.2876 4.959 4.950 4.959 4.572 5.061 16,781,428 4.8833 10.72%
2023-06-23 0 4.850 4.850 4.860 4.720 5.740 20,471,616 101,015,639 4.9344 4.479 4.479 4.488 4.359 5.301 22,166,309 4.5572 -15.36%
2023-06-21 0 5.730 5.730 5.740 5.720 5.930 3,624,853 21,057,220 5.8091 5.292 5.292 5.301 5.283 5.477 3,924,928 5.3650 -2.05%
2023-06-20 0 5.850 5.850 5.860 5.850 6.070 3,326,468 19,625,904 5.8999 5.403 5.403 5.412 5.403 5.606 3,601,842 5.4489 -2.50%
2023-06-19 0 6.000 6.000 6.010 5.830 6.080 6,163,567 36,811,807 5.9725 5.541 5.541 5.551 5.384 5.615 6,673,803 5.5159 -0.17%
2023-06-16 0 6.010 6.000 6.010 5.860 6.010 5,464,541 32,488,432 5.9453 5.551 5.541 5.551 5.412 5.551 5,916,910 5.4908 1.18%
2023-06-15 0 5.940 5.930 5.940 5.690 5.940 10,117,002 59,069,086 5.8386 5.486 5.477 5.486 5.255 5.486 10,954,514 5.3922 4.76%
2023-06-14 0 5.670 5.660 5.670 5.640 5.720 3,322,158 18,859,870 5.6770 5.237 5.227 5.237 5.209 5.283 3,597,175 5.2430 -0.18%
2023-06-13 0 5.680 5.680 5.690 5.630 5.730 3,863,989 21,907,265 5.6696 5.246 5.246 5.255 5.200 5.292 4,183,860 5.2361 0.18%
2023-06-12 0 5.670 5.660 5.670 5.630 5.790 2,240,880 12,725,523 5.6788 5.237 5.227 5.237 5.200 5.347 2,426,386 5.2446 -1.05%
2023-06-09 0 5.730 5.730 5.740 5.690 5.820 4,421,745 25,431,039 5.7514 5.292 5.292 5.301 5.255 5.375 4,787,789 5.3116 0.00%
2023-06-08 0 5.730 5.720 5.730 5.650 5.760 3,716,292 21,157,009 5.6930 5.292 5.283 5.292 5.218 5.320 4,023,936 5.2578 0.88%
2023-06-07 0 5.680 5.680 5.690 5.660 5.840 3,069,575 17,539,553 5.7140 5.246 5.246 5.255 5.227 5.394 3,323,682 5.2771 -1.22%
2023-06-06 0 5.750 5.750 5.760 5.740 5.890 2,617,200 15,180,933 5.8004 5.310 5.310 5.320 5.301 5.440 2,833,859 5.3570 -1.71%
2023-06-05 0 5.850 5.850 5.880 5.820 5.910 1,591,680 9,342,358 5.8695 5.403 5.403 5.430 5.375 5.458 1,723,443 5.4208 0.00%
2023-06-02 0 5.850 5.840 5.850 5.670 5.880 4,036,900 23,569,636 5.8385 5.403 5.394 5.403 5.237 5.430 4,371,085 5.3922 3.54%
2023-06-01 0 5.650 5.650 5.670 5.620 5.740 2,346,400 13,328,797 5.6805 5.218 5.218 5.237 5.190 5.301 2,540,641 5.2462 -0.53%
2023-05-31 0 5.680 5.680 5.700 5.610 5.720 4,356,803 24,676,251 5.6638 5.246 5.246 5.264 5.181 5.283 4,717,470 5.2308 0.18%
2023-05-30 0 5.670 5.660 5.670 5.640 5.800 7,568,137 43,105,281 5.6956 5.237 5.227 5.237 5.209 5.357 8,194,647 5.2602 -1.39%
2023-05-29 0 5.750 5.750 5.760 5.750 5.970 7,494,606 43,555,509 5.8116 5.310 5.310 5.320 5.310 5.514 8,115,029 5.3673 -3.04%
2023-05-25 0 5.930 5.930 5.940 5.830 6.020 9,383,960 55,938,165 5.9610 5.477 5.477 5.486 5.384 5.560 10,160,789 5.5053 -0.50%
2023-05-24 0 5.960 5.960 5.970 5.880 6.080 4,652,398 27,857,887 5.9879 5.504 5.504 5.514 5.430 5.615 5,037,536 5.5301 -1.32%
2023-05-23 0 6.040 6.040 6.050 6.040 6.160 5,525,581 33,610,688 6.0827 5.578 5.578 5.587 5.578 5.689 5,983,003 5.6177 -0.98%
2023-05-22 0 6.100 6.090 6.100 6.060 6.200 3,708,430 22,750,961 6.1349 5.634 5.624 5.634 5.597 5.726 4,015,423 5.6659 1.67%
2023-05-19 0 6.000 6.000 6.010 6.000 6.200 5,884,000 35,673,248 6.0628 5.541 5.541 5.551 5.541 5.726 6,371,093 5.5992 -2.76%
2023-05-18 0 6.170 6.150 6.170 6.120 6.250 3,281,200 20,257,201 6.1737 5.698 5.680 5.698 5.652 5.772 3,552,826 5.7017 0.00%
2023-05-17 0 6.170 6.170 6.180 6.170 6.380 3,781,600 23,633,919 6.2497 5.698 5.698 5.708 5.698 5.892 4,094,651 5.7719 -3.44%
2023-05-16 0 6.390 6.380 6.390 6.200 6.490 9,397,693 60,237,673 6.4098 5.901 5.892 5.901 5.726 5.994 10,175,658 5.9198 3.40%
2023-05-15 0 6.180 6.180 6.190 6.020 6.230 2,892,690 17,851,687 6.1713 5.708 5.708 5.717 5.560 5.754 3,132,154 5.6995 1.48%
2023-05-12 0 6.090 6.090 6.100 6.080 6.260 2,862,657 17,549,981 6.1307 5.624 5.624 5.634 5.615 5.781 3,099,635 5.6620 -2.72%
2023-05-11 0 6.260 6.250 6.260 6.210 6.300 2,105,591 13,144,688 6.2428 5.781 5.772 5.781 5.735 5.818 2,279,897 5.7655 0.00%
2023-05-10 0 6.260 6.260 6.270 6.100 6.320 2,639,400 16,507,765 6.2544 5.781 5.781 5.791 5.634 5.837 2,857,896 5.7762 0.64%
2023-05-09 0 6.220 6.210 6.220 6.200 6.310 4,415,837 27,606,367 6.2517 5.744 5.735 5.744 5.726 5.828 4,781,391 5.7737 -0.48%
2023-05-08 0 6.250 6.250 6.260 6.190 6.370 4,981,845 31,146,099 6.2519 5.772 5.772 5.781 5.717 5.883 5,394,255 5.7739 0.97%
2023-05-05 0 6.190 6.180 6.190 6.060 6.200 4,038,400 24,825,746 6.1474 5.717 5.708 5.717 5.597 5.726 4,372,709 5.6774 1.14%
2023-05-04 0 6.120 6.110 6.120 5.920 6.150 6,969,635 42,431,385 6.0880 5.652 5.643 5.652 5.467 5.680 7,546,599 5.6226 4.44%
2023-05-03 0 5.860 5.860 5.870 5.720 6.100 7,708,528 45,120,666 5.8533 5.412 5.412 5.421 5.283 5.634 8,346,660 5.4058 -3.62%
2023-05-02 0 6.080 6.070 6.080 6.060 6.560 4,937,040 30,523,070 6.1825 5.615 5.606 5.615 5.597 6.058 5,345,741 5.7098 -5.30%
2023-04-28 0 6.420 6.420 6.430 6.400 6.610 5,067,609 32,741,105 6.4609 5.929 5.929 5.938 5.911 6.105 5,487,119 5.9669 -2.13%
2023-04-27 0 6.560 6.520 6.560 6.410 6.600 4,286,452 28,017,284 6.5362 6.058 6.022 6.058 5.920 6.095 4,641,296 6.0365 1.23%
2023-04-26 0 6.480 6.480 6.490 6.200 6.500 4,805,200 30,675,260 6.3838 5.985 5.985 5.994 5.726 6.003 5,202,987 5.8957 4.68%
2023-04-25 0 6.190 6.190 6.200 6.170 6.520 8,082,360 50,698,619 6.2727 5.717 5.717 5.726 5.698 6.022 8,751,439 5.7932 -4.77%
2023-04-24 0 6.500 6.490 6.500 6.430 6.590 3,868,245 25,156,907 6.5034 6.003 5.994 6.003 5.938 6.086 4,188,468 6.0062 -0.46%
2023-04-21 0 6.530 6.530 6.540 6.500 6.700 8,906,000 58,481,155 6.5665 6.031 6.031 6.040 6.003 6.188 9,643,262 6.0645 -2.10%
2023-04-20 0 6.670 6.670 6.680 6.670 6.830 3,991,803 26,758,191 6.7033 6.160 6.160 6.169 6.160 6.308 4,322,255 6.1908 -2.20%
2023-04-19 0 6.820 6.820 6.850 6.790 6.930 4,825,521 33,013,428 6.8414 6.299 6.299 6.326 6.271 6.400 5,224,990 6.3184 -0.73%
2023-04-18 0 6.870 6.870 6.890 6.860 7.030 4,683,739 32,414,637 6.9207 6.345 6.345 6.363 6.336 6.493 5,071,471 6.3916 -2.00%
2023-04-17 0 7.010 7.000 7.010 6.770 7.030 8,995,563 62,473,994 6.9450 6.474 6.465 6.474 6.252 6.493 9,740,239 6.4140 3.09%
2023-04-14 0 6.800 6.790 6.800 6.680 6.800 3,625,814 24,489,329 6.7542 6.280 6.271 6.280 6.169 6.280 3,925,968 6.2378 0.89%
2023-04-13 0 6.740 6.730 6.740 6.630 6.820 4,841,109 32,568,265 6.7274 6.225 6.215 6.225 6.123 6.299 5,241,869 6.2131 1.05%
2023-04-12 0 6.670 6.660 6.670 6.570 6.690 3,107,600 20,636,586 6.6407 6.160 6.151 6.160 6.068 6.179 3,364,855 6.1330 0.30%
2023-04-11 0 6.650 6.640 6.650 6.480 6.670 3,886,240 25,629,009 6.5948 6.142 6.132 6.142 5.985 6.160 4,207,953 6.0906 2.78%
2023-04-06 0 6.470 6.460 6.470 6.440 6.710 6,292,001 40,974,498 6.5122 5.975 5.966 5.975 5.948 6.197 6,812,869 6.0143 -3.14%
2023-04-04 0 6.680 6.660 6.680 6.580 6.770 5,376,333 35,761,188 6.6516 6.169 6.151 6.169 6.077 6.252 5,821,400 6.1431 -0.60%
2023-04-03 0 6.720 6.720 6.730 6.650 6.760 3,947,012 26,417,033 6.6929 6.206 6.206 6.215 6.142 6.243 4,273,756 6.1812 0.15%
2023-03-31 0 6.710 6.710 6.720 6.630 6.750 7,130,667 47,666,879 6.6848 6.197 6.197 6.206 6.123 6.234 7,720,962 6.1737 -0.89%
2023-03-30 0 6.770 6.770 6.790 6.620 6.810 4,904,056 32,951,178 6.7192 6.252 6.252 6.271 6.114 6.289 5,310,026 6.2055 0.59%
2023-03-29 0 6.730 6.720 6.730 6.720 6.870 2,931,721 19,843,454 6.7685 6.215 6.206 6.215 6.206 6.345 3,174,416 6.2511 -0.74%
2023-03-28 0 6.780 6.770 6.780 6.760 6.950 4,466,296 30,523,788 6.8343 6.262 6.252 6.262 6.243 6.419 4,836,028 6.3117 -0.44%
2023-03-27 0 6.810 6.790 6.810 6.690 6.850 6,231,136 42,151,788 6.7647 6.289 6.271 6.289 6.179 6.326 6,746,966 6.2475 -0.29%
2023-03-24 0 6.830 6.830 6.840 6.750 6.880 4,803,713 32,754,417 6.8186 6.308 6.308 6.317 6.234 6.354 5,201,377 6.2973 0.44%
2023-03-23 0 6.800 6.780 6.800 6.690 6.800 3,877,974 26,212,276 6.7593 6.280 6.262 6.280 6.179 6.280 4,199,003 6.2425 0.89%
2023-03-22 0 6.740 6.730 6.740 6.700 6.820 6,696,129 45,220,672 6.7533 6.225 6.215 6.225 6.188 6.299 7,250,452 6.2369 0.60%
2023-03-21 0 6.700 6.700 6.710 6.410 6.720 5,356,167 35,413,735 6.6118 6.188 6.188 6.197 5.920 6.206 5,799,564 6.1063 1.36%
2023-03-20 0 6.610 6.600 6.610 6.500 6.820 13,915,917 92,473,222 6.6451 6.105 6.095 6.105 6.003 6.299 15,067,913 6.1371 -2.65%
2023-03-17 0 6.790 6.780 6.790 6.680 6.810 9,151,852 61,734,080 6.7455 6.271 6.262 6.271 6.169 6.289 9,909,466 6.2298 1.34%
2023-03-16 0 6.700 6.700 6.710 6.700 6.900 6,661,701 45,019,288 6.7579 6.188 6.188 6.197 6.188 6.372 7,213,174 6.2413 -3.04%
2023-03-15 0 6.910 6.910 6.930 6.870 7.020 3,256,870 22,572,169 6.9306 6.382 6.382 6.400 6.345 6.483 3,526,482 6.4008 2.22%
2023-03-14 0 6.760 6.760 6.770 6.750 7.000 5,860,100 40,003,753 6.8265 6.243 6.243 6.252 6.234 6.465 6,345,214 6.3046 -3.01%
2023-03-13 0 6.970 6.970 6.980 6.830 7.020 8,509,081 59,024,204 6.9366 6.437 6.437 6.446 6.308 6.483 9,213,485 6.4063 0.72%
2023-03-10 0 6.920 6.920 6.930 6.920 7.120 7,555,505 53,046,044 7.0208 6.391 6.391 6.400 6.391 6.576 8,180,969 6.4841 -2.81%
2023-03-09 0 7.120 7.120 7.130 7.120 7.540 7,655,597 55,587,630 7.2610 6.576 6.576 6.585 6.576 6.964 8,289,347 6.7059 -4.30%
2023-03-08 0 7.440 7.440 7.500 7.380 7.520 5,761,859 43,029,844 7.4680 6.871 6.871 6.927 6.816 6.945 6,238,841 6.8971 -0.40%
2023-03-07 0 7.470 7.470 7.480 7.430 7.640 6,773,619 51,095,518 7.5433 6.899 6.899 6.908 6.862 7.056 7,334,357 6.9666 -1.84%
2023-03-06 0 7.610 7.610 7.630 7.480 7.660 5,601,978 42,499,357 7.5865 7.028 7.028 7.047 6.908 7.074 6,065,724 7.0065 2.01%
2023-03-03 0 7.460 7.460 7.470 7.360 7.550 5,711,250 42,661,561 7.4697 6.890 6.890 6.899 6.797 6.973 6,184,042 6.8987 -1.06%
2023-03-02 0 7.540 7.530 7.540 7.330 7.580 8,400,088 63,038,437 7.5045 6.964 6.954 6.964 6.770 7.000 9,095,469 6.9308 1.07%
2023-03-01 0 7.460 7.450 7.460 7.030 7.480 35,897,946 258,300,098 7.1954 6.890 6.880 6.890 6.493 6.908 38,869,671 6.6453 5.52%
2023-02-28 0 7.070 7.070 7.080 7.060 7.240 102,375,568 725,775,154 7.0893 6.529 6.529 6.539 6.520 6.686 110,850,483 6.5473 -1.12%
2023-02-27 0 7.150 7.150 7.160 6.980 7.210 12,767,782 90,587,589 7.0950 6.603 6.603 6.613 6.446 6.659 13,824,732 6.5526 0.85%
2023-02-24 0 7.090 7.090 7.100 7.060 7.340 13,304,876 94,939,528 7.1357 6.548 6.548 6.557 6.520 6.779 14,406,288 6.5901 -2.88%
2023-02-23 0 7.300 7.300 7.310 7.300 7.460 11,073,095 81,571,259 7.3666 6.742 6.742 6.751 6.742 6.890 11,989,755 6.8034 -1.75%
2023-02-22 0 7.430 7.430 7.440 7.330 7.470 9,844,410 72,925,779 7.4078 6.862 6.862 6.871 6.770 6.899 10,659,356 6.8415 0.54%
2023-02-21 0 7.390 7.380 7.390 7.380 7.560 5,986,269 44,745,854 7.4747 6.825 6.816 6.825 6.816 6.982 6,481,828 6.9033 0.00%
2023-02-20 0 7.390 7.390 7.420 7.290 7.490 8,583,290 63,540,217 7.4028 6.825 6.825 6.853 6.733 6.917 9,293,837 6.8368 -0.40%
2023-02-17 0 7.420 7.410 7.420 7.350 7.620 5,216,540 38,978,489 7.4721 6.853 6.843 6.853 6.788 7.037 5,648,379 6.9008 0.95%
2023-02-16 0 7.350 7.350 7.360 7.330 7.610 7,492,360 56,022,156 7.4772 6.788 6.788 6.797 6.770 7.028 8,112,597 6.9056 -2.65%
2023-02-15 0 7.550 7.540 7.550 7.510 7.710 6,207,470 46,859,897 7.5490 6.973 6.964 6.973 6.936 7.121 6,721,340 6.9718 -1.18%
2023-02-14 0 7.640 7.640 7.650 7.570 7.680 6,331,354 48,286,295 7.6265 7.056 7.056 7.065 6.991 7.093 6,855,480 7.0435 0.26%
2023-02-13 0 7.620 7.620 7.630 7.540 7.710 7,318,040 55,588,429 7.5961 7.037 7.037 7.047 6.964 7.121 7,923,846 7.0153 -1.55%
2023-02-10 0 7.740 7.730 7.740 7.700 7.890 6,885,470 53,411,160 7.7571 7.148 7.139 7.148 7.111 7.287 7,455,467 7.1640 -2.40%
2023-02-09 0 7.930 7.920 7.930 7.710 7.930 4,106,523 32,280,902 7.8609 7.324 7.314 7.324 7.121 7.324 4,446,472 7.2599 2.45%
2023-02-08 0 7.740 7.740 7.760 7.710 7.920 7,454,434 58,119,799 7.7967 7.148 7.148 7.167 7.121 7.314 8,071,531 7.2006 -2.27%
2023-02-07 0 7.920 7.910 7.920 7.770 8.020 6,870,489 54,295,803 7.9028 7.314 7.305 7.314 7.176 7.407 7,439,246 7.2986 1.54%
2023-02-06 0 7.800 7.790 7.800 7.780 8.050 6,193,577 48,553,349 7.8393 7.204 7.194 7.204 7.185 7.435 6,706,297 7.2400 -3.11%
2023-02-03 0 8.050 8.040 8.050 7.960 8.250 7,967,966 64,164,410 8.0528 7.435 7.425 7.435 7.351 7.619 8,627,575 7.4371 -2.42%
2023-02-02 0 8.250 8.250 8.260 8.150 8.430 8,495,712 70,115,700 8.2531 7.619 7.619 7.628 7.527 7.785 9,199,009 7.6221 -1.08%
2023-02-01 0 8.340 8.330 8.340 7.970 8.340 12,559,675 102,968,813 8.1984 7.702 7.693 7.702 7.361 7.702 13,599,397 7.5716 4.25%
2023-01-31 0 8.000 7.990 8.000 7.810 8.110 10,250,661 82,042,948 8.0037 7.388 7.379 7.388 7.213 7.490 11,099,237 7.3918 2.56%
2023-01-30 0 7.800 7.790 7.800 7.750 8.030 9,649,159 76,220,220 7.8992 7.204 7.194 7.204 7.157 7.416 10,447,941 7.2952 -1.39%
2023-01-27 0 7.910 7.910 7.920 7.840 8.170 5,365,130 42,372,156 7.8977 7.305 7.305 7.314 7.241 7.545 5,809,269 7.2939 -2.22%
2023-01-26 0 8.090 8.080 8.090 7.990 8.150 5,457,781 43,919,774 8.0472 7.471 7.462 7.471 7.379 7.527 5,909,590 7.4319 1.76%
2023-01-20 0 7.950 7.950 7.960 7.740 7.950 7,880,810 62,330,049 7.9091 7.342 7.342 7.351 7.148 7.342 8,533,204 7.3044 2.58%
2023-01-19 0 7.750 7.740 7.750 7.530 7.750 4,735,991 36,359,172 7.6772 7.157 7.148 7.157 6.954 7.157 5,128,049 7.0903 -0.26%
2023-01-18 0 7.770 7.770 7.780 7.690 7.840 4,831,294 37,458,665 7.7533 7.176 7.176 7.185 7.102 7.241 5,231,241 7.1606 -0.13%
2023-01-17 0 7.780 7.760 7.780 7.660 7.910 7,003,164 54,156,217 7.7331 7.185 7.167 7.185 7.074 7.305 7,582,904 7.1419 -1.64%
2023-01-16 0 7.910 7.900 7.910 7.700 7.970 7,818,800 61,497,776 7.8654 7.305 7.296 7.305 7.111 7.361 8,466,061 7.2640 2.46%
2023-01-13 0 7.720 7.710 7.720 7.630 7.900 8,509,699 65,667,903 7.7168 7.130 7.121 7.130 7.047 7.296 9,214,154 7.1269 -1.91%
2023-01-12 0 7.870 7.870 7.880 7.600 7.870 6,977,574 54,405,713 7.7972 7.268 7.268 7.278 7.019 7.268 7,555,196 7.2011 2.34%
2023-01-11 0 7.690 7.690 7.700 7.670 7.870 7,165,600 55,670,837 7.7692 7.102 7.102 7.111 7.084 7.268 7,758,787 7.1752 -1.66%
2023-01-10 0 7.820 7.800 7.820 7.720 7.970 6,020,183 47,075,576 7.8196 7.222 7.204 7.222 7.130 7.361 6,518,549 7.2218 -1.14%
2023-01-09 0 7.910 7.910 7.920 7.740 7.950 10,076,137 79,116,261 7.8518 7.305 7.305 7.314 7.148 7.342 10,910,266 7.2515 2.46%
2023-01-06 0 7.720 7.710 7.720 7.420 7.740 13,679,488 104,583,756 7.6453 7.130 7.121 7.130 6.853 7.148 14,811,912 7.0608 4.04%
2023-01-05 0 7.420 7.420 7.430 7.350 7.550 8,237,293 61,212,239 7.4311 6.853 6.853 6.862 6.788 6.973 8,919,197 6.8630 1.50%
2023-01-04 0 7.310 7.300 7.310 7.270 7.430 5,516,684 40,426,712 7.3281 6.751 6.742 6.751 6.714 6.862 5,973,369 6.7678 -0.81%
2023-01-03 0 7.370 7.360 7.370 6.880 7.400 9,915,617 71,345,815 7.1953 6.807 6.797 6.807 6.354 6.834 10,736,458 6.6452 6.04%
2022-12-30 0 6.950 6.950 6.960 6.920 7.120 6,150,145 43,178,390 7.0207 6.419 6.419 6.428 6.391 6.576 6,659,270 6.4840 0.14%
2022-12-29 0 6.940 6.940 6.950 6.880 7.160 7,678,080 53,332,151 6.9460 6.409 6.409 6.419 6.354 6.613 8,313,691 6.4150 -3.21%
2022-12-28 0 7.170 7.170 7.180 6.880 7.170 14,545,180 102,561,301 7.0512 6.622 6.622 6.631 6.354 6.622 15,749,268 6.5121 4.82%
2022-12-23 0 6.840 6.830 6.840 6.790 7.030 4,659,010 31,953,066 6.8583 6.317 6.308 6.317 6.271 6.493 5,044,695 6.3340 -2.84%
2022-12-22 0 7.040 7.020 7.040 6.950 7.040 5,388,169 37,756,753 7.0073 6.502 6.483 6.502 6.419 6.502 5,834,216 6.4716 1.15%
2022-12-21 0 6.960 6.940 6.960 6.900 7.170 6,075,800 42,445,312 6.9860 6.428 6.409 6.428 6.372 6.622 6,578,770 6.4519 -1.97%
2022-12-20 0 7.100 7.070 7.100 7.050 7.250 5,468,658 38,869,126 7.1076 6.557 6.529 6.557 6.511 6.696 5,921,368 6.5642 -1.11%
2022-12-19 0 7.180 7.170 7.180 7.160 7.400 4,436,059 32,094,366 7.2349 6.631 6.622 6.631 6.613 6.834 4,803,287 6.6817 -1.91%
2022-12-16 0 7.320 7.320 7.330 7.210 7.440 12,475,785 91,140,282 7.3054 6.760 6.760 6.770 6.659 6.871 13,508,563 6.7469 -1.61%
2022-12-15 0 7.440 7.430 7.440 7.210 7.550 10,027,903 74,017,865 7.3812 6.871 6.862 6.871 6.659 6.973 10,858,039 6.8169 -1.46%
2022-12-14 0 7.550 7.540 7.550 7.440 7.710 10,960,003 82,618,002 7.5381 6.973 6.964 6.973 6.871 7.121 11,867,300 6.9618 -0.26%
2022-12-13 0 7.570 7.570 7.580 7.570 7.800 7,631,048 58,390,580 7.6517 6.991 6.991 7.000 6.991 7.204 8,262,766 7.0667 -2.57%
2022-12-12 0 7.770 7.750 7.770 7.740 7.930 6,288,080 49,101,803 7.8087 7.176 7.157 7.176 7.148 7.324 6,808,624 7.2117 -1.40%
2022-12-09 0 7.880 7.880 7.890 7.800 8.140 10,904,060 86,474,497 7.9305 7.278 7.278 7.287 7.204 7.518 11,806,726 7.3242 -1.38%
2022-12-08 0 7.990 7.990 8.000 7.910 8.160 10,227,078 82,052,971 8.0231 7.379 7.379 7.388 7.305 7.536 11,073,702 7.4097 -1.48%
2022-12-07 0 8.110 8.110 8.130 8.100 8.790 11,976,109 101,499,770 8.4752 7.490 7.490 7.508 7.481 8.118 12,967,522 7.8272 -7.74%
2022-12-06 0 8.790 8.780 8.790 8.300 8.870 14,795,049 128,873,523 8.7106 8.118 8.109 8.118 7.665 8.192 16,019,822 8.0446 5.14%
2022-12-05 0 8.360 8.350 8.360 8.110 8.390 12,023,058 98,612,611 8.2020 7.721 7.712 7.721 7.490 7.749 13,018,358 7.5749 3.72%
2022-12-02 0 8.060 8.060 8.070 7.980 8.390 9,181,581 74,514,620 8.1157 7.444 7.444 7.453 7.370 7.749 9,941,656 7.4952 -3.93%
2022-12-01 0 8.390 8.390 8.400 8.320 8.550 10,259,528 86,322,605 8.4139 7.749 7.749 7.758 7.684 7.896 11,108,838 7.7706 0.00%
2022-11-30 0 8.390 8.380 8.390 8.220 8.390 18,683,047 156,190,602 8.3600 7.749 7.739 7.749 7.592 7.749 20,229,678 7.7209 0.00%
2022-11-29 0 8.390 8.380 8.390 8.050 8.510 5,903,635 48,913,002 8.2852 7.749 7.739 7.749 7.435 7.859 6,392,353 7.6518 -0.12%
2022-11-28 0 8.400 8.340 8.400 7.940 8.430 3,951,678 32,663,582 8.2657 7.758 7.702 7.758 7.333 7.785 4,278,808 7.6338 0.24%
2022-11-25 0 8.380 8.360 8.380 8.270 8.480 2,740,545 22,947,649 8.3734 7.739 7.721 7.739 7.638 7.832 2,967,414 7.7332 0.12%
2022-11-24 0 8.370 8.370 8.380 8.310 8.610 2,634,000 22,219,407 8.4356 7.730 7.730 7.739 7.675 7.952 2,852,049 7.7907 -0.36%
2022-11-23 0 8.400 8.380 8.400 8.140 8.450 4,194,188 34,865,135 8.3127 7.758 7.739 7.758 7.518 7.804 4,541,394 7.6772 1.45%
2022-11-22 0 8.280 8.230 8.280 8.120 8.360 4,013,922 33,069,410 8.2387 7.647 7.601 7.647 7.499 7.721 4,346,205 7.6088 1.22%
2022-11-21 0 8.180 8.160 8.180 8.060 8.270 3,173,797 25,967,993 8.1820 7.555 7.536 7.555 7.444 7.638 3,436,532 7.5565 -0.37%
2022-11-18 0 8.210 8.210 8.220 8.200 8.470 4,828,209 40,160,077 8.3178 7.582 7.582 7.592 7.573 7.822 5,227,901 7.6819 -1.32%
2022-11-17 0 8.320 8.310 8.320 7.970 8.400 5,363,839 43,826,717 8.1708 7.684 7.675 7.684 7.361 7.758 5,807,872 7.5461 0.24%
2022-11-16 0 8.300 8.290 8.300 8.210 8.450 6,115,418 50,975,024 8.3355 7.665 7.656 7.665 7.582 7.804 6,621,668 7.6982 0.00%
2022-11-15 0 8.300 8.270 8.300 8.060 8.380 6,982,168 57,641,590 8.2555 7.665 7.638 7.665 7.444 7.739 7,560,170 7.6244 3.88%
2022-11-14 0 7.990 7.980 7.990 7.820 8.140 6,602,839 52,799,539 7.9965 7.379 7.370 7.379 7.222 7.518 7,149,439 7.3851 3.63%
2022-11-11 0 7.710 7.710 7.720 7.600 7.750 5,545,200 42,502,460 7.6647 7.121 7.121 7.130 7.019 7.157 6,004,246 7.0787 5.18%
2022-11-10 0 7.330 7.320 7.330 7.310 7.580 3,583,800 26,444,656 7.3789 6.770 6.760 6.770 6.751 7.000 3,880,476 6.8148 -3.30%
2022-11-09 0 7.580 7.560 7.580 7.520 7.770 3,009,728 22,973,338 7.6330 7.000 6.982 7.000 6.945 7.176 3,258,881 7.0495 -0.26%
2022-11-08 0 7.600 7.590 7.600 7.500 7.830 3,788,400 28,858,938 7.6177 7.019 7.010 7.019 6.927 7.231 4,102,014 7.0353 -0.52%
2022-11-07 0 7.640 7.640 7.650 7.400 7.770 6,338,740 48,422,308 7.6391 7.056 7.056 7.065 6.834 7.176 6,863,477 7.0551 4.51%
2022-11-04 0 7.310 7.310 7.320 6.970 7.480 7,293,918 53,379,539 7.3184 6.751 6.751 6.760 6.437 6.908 7,897,727 6.7588 4.88%
2022-11-03 0 6.970 6.960 6.970 6.880 7.280 4,385,024 31,027,866 7.0759 6.437 6.428 6.437 6.354 6.723 4,748,028 6.5349 -2.11%
2022-11-02 0 7.120 7.120 7.130 6.900 7.150 2,950,500 20,751,651 7.0333 6.576 6.576 6.585 6.372 6.603 3,194,750 6.4955 1.71%
2022-11-01 0 7.000 6.990 7.000 6.800 7.060 6,533,616 45,214,312 6.9203 6.465 6.456 6.465 6.280 6.520 7,074,486 6.3912 2.79%
2022-10-31 0 6.810 6.800 6.810 6.700 7.050 6,237,064 42,869,465 6.8733 6.289 6.280 6.289 6.188 6.511 6,753,384 6.3478 -1.45%
2022-10-28 0 6.910 6.910 6.920 6.850 7.900 13,452,488 96,006,621 7.1367 6.382 6.382 6.391 6.326 7.296 14,566,120 6.5911 -11.41%
2022-10-27 0 7.800 7.790 7.800 7.530 8.700 12,383,520 98,375,297 7.9440 7.204 7.194 7.204 6.954 8.035 13,408,660 7.3367 -10.34%
2022-10-26 0 8.700 8.680 8.700 8.310 8.870 2,388,261 20,743,968 8.6858 8.035 8.016 8.035 7.675 8.192 2,585,967 8.0217 1.64%
2022-10-25 0 8.560 8.560 8.570 7.910 8.590 4,071,465 33,895,522 8.3251 7.906 7.906 7.915 7.305 7.933 4,408,511 7.6887 0.47%
2022-10-24 0 8.520 8.510 8.520 8.470 8.940 4,902,974 42,458,269 8.6597 7.869 7.859 7.869 7.822 8.257 5,308,855 7.9976 -4.70%
2022-10-21 0 8.940 8.940 8.950 8.760 9.050 8,736,058 78,141,545 8.9447 8.257 8.257 8.266 8.090 8.358 9,459,252 8.2609 1.13%
2022-10-20 0 8.840 8.830 8.840 8.590 9.020 5,550,585 48,877,371 8.8058 8.164 8.155 8.164 7.933 8.330 6,010,077 8.1326 -3.18%
2022-10-19 0 9.130 9.120 9.130 9.050 9.580 2,975,729 27,408,874 9.2108 8.432 8.423 8.432 8.358 8.848 3,222,068 8.5066 -2.25%
2022-10-18 0 9.340 9.330 9.340 8.980 9.340 4,152,840 38,260,879 9.2132 8.626 8.617 8.626 8.293 8.626 4,496,623 8.5088 4.12%
2022-10-17 0 8.970 8.960 8.970 8.610 9.020 3,374,320 29,855,088 8.8477 8.284 8.275 8.284 7.952 8.330 3,653,655 8.1713 -1.10%
2022-10-14 0 9.070 9.060 9.070 8.890 9.200 2,814,503 25,526,102 9.0695 8.377 8.367 8.377 8.210 8.497 3,047,495 8.3761 2.60%
2022-10-13 0 8.840 8.830 8.840 8.620 9.050 2,475,831 22,019,018 8.8936 8.164 8.155 8.164 7.961 8.358 2,680,787 8.2136 -0.34%
2022-10-12 0 8.870 8.860 8.870 8.470 9.030 4,653,601 40,727,638 8.7519 8.192 8.183 8.192 7.822 8.340 5,038,838 8.0827 2.54%
2022-10-11 0 8.650 8.620 8.650 8.440 8.850 3,593,700 31,122,664 8.6603 7.989 7.961 7.989 7.795 8.173 3,891,196 7.9982 0.35%
2022-10-10 0 8.620 8.610 8.620 8.620 9.030 4,786,744 42,398,522 8.8575 7.961 7.952 7.961 7.961 8.340 5,183,003 8.1803 -4.54%
2022-10-07 0 9.030 9.010 9.030 8.870 9.130 2,562,545 23,017,054 8.9821 8.340 8.321 8.340 8.192 8.432 2,774,679 8.2954 -0.33%
2022-10-06 0 9.060 9.060 9.080 8.510 9.290 6,050,109 54,297,021 8.9746 8.367 8.367 8.386 7.859 8.580 6,550,953 8.2884 -4.33%
2022-10-05 0 9.470 9.440 9.470 9.000 9.600 3,868,519 36,401,629 9.4097 8.746 8.718 8.746 8.312 8.866 4,188,765 8.6903 6.29%
2022-10-03 0 8.910 8.910 8.920 8.730 9.130 2,009,746 17,872,661 8.8930 8.229 8.229 8.238 8.063 8.432 2,176,118 8.2131 -2.20%
2022-09-30 0 9.110 9.110 9.150 9.010 9.400 4,436,530 40,659,599 9.1647 8.414 8.414 8.450 8.321 8.681 4,803,797 8.4641 -2.77%
2022-09-29 0 9.370 9.360 9.370 9.200 9.540 6,449,363 60,447,427 9.3726 8.654 8.644 8.654 8.497 8.811 6,983,258 8.6560 0.86%
2022-09-28 0 9.290 9.290 9.310 9.210 9.860 5,391,286 50,413,628 9.3509 8.580 8.580 8.598 8.506 9.106 5,837,591 8.6360 -5.97%
2022-09-27 0 9.880 9.880 9.900 9.600 10.12 6,310,856 62,027,656 9.8287 9.125 9.125 9.143 8.866 9.346 6,833,285 9.0773 -0.20%
2022-09-26 0 9.900 9.900 9.930 9.800 10.18 6,383,126 63,510,692 9.9498 9.143 9.143 9.171 9.051 9.402 6,911,538 9.1891 -0.20%
2022-09-23 0 9.920 9.920 9.960 9.910 10.36 4,269,078 42,992,332 10.071 9.162 9.162 9.199 9.152 9.568 4,622,483 9.3007 -4.25%
2022-09-22 0 10.36 10.34 10.36 10.16 10.50 2,511,233 25,949,192 10.333 9.568 9.549 9.568 9.383 9.697 2,719,119 9.5432 -0.19%
2022-09-21 0 10.38 10.38 10.40 10.14 10.48 2,630,875 27,235,645 10.352 9.586 9.586 9.605 9.365 9.679 2,848,666 9.5608 -1.52%
2022-09-20 0 10.54 10.54 10.56 10.46 10.68 2,260,680 23,886,552 10.566 9.734 9.734 9.753 9.660 9.863 2,447,825 9.7583 0.96%
2022-09-19 0 10.44 10.44 10.46 10.34 10.62 1,959,309 20,459,892 10.442 9.642 9.642 9.660 9.549 9.808 2,121,506 9.6440 0.00%
2022-09-16 0 10.44 10.44 10.46 10.44 10.74 5,808,248 60,968,073 10.497 9.642 9.642 9.660 9.642 9.919 6,289,070 9.6943 -2.97%
2022-09-15 0 10.76 10.76 10.78 10.74 11.38 3,803,743 41,452,210 10.898 9.937 9.937 9.956 9.919 10.51 4,118,627 10.065 -4.61%
2022-09-14 0 11.28 11.26 11.28 11.00 11.44 2,091,346 23,447,724 11.212 10.42 10.40 10.42 10.16 10.57 2,264,473 10.355 -1.74%
2022-09-13 0 11.48 11.46 11.48 11.36 11.80 2,396,125 27,637,426 11.534 10.60 10.58 10.60 10.49 10.90 2,594,482 10.652 -1.71%
2022-09-09 0 11.68 11.64 11.68 11.40 11.70 1,709,282 19,802,501 11.585 10.79 10.75 10.79 10.53 10.81 1,850,781 10.700 1.57%
2022-09-08 0 11.50 11.50 11.52 11.46 11.74 1,961,876 22,743,307 11.593 10.62 10.62 10.64 10.58 10.84 2,124,285 10.706 0.00%
2022-09-07 0 11.50 11.48 11.50 11.20 11.58 3,254,233 37,322,883 11.469 10.62 10.60 10.62 10.34 10.69 3,523,627 10.592 0.35%
2022-09-06 0 11.46 11.46 11.50 11.06 11.54 1,588,177 18,059,001 11.371 10.58 10.58 10.62 10.21 10.66 1,719,650 10.502 2.14%
2022-09-05 0 11.22 11.22 11.26 10.96 11.62 9,673,165 108,826,795 11.250 10.36 10.36 10.40 10.12 10.73 10,473,935 10.390 -1.06%
2022-09-02 0 11.34 11.34 11.36 11.26 11.86 3,294,798 37,631,938 11.422 10.47 10.47 10.49 10.40 10.95 3,567,550 10.548 -2.74%
2022-09-01 0 11.66 11.66 11.68 11.56 11.96 2,869,200 33,659,424 11.731 10.77 10.77 10.79 10.68 11.05 3,106,720 10.834 -0.68%
2022-08-31 0 11.74 11.74 11.78 11.60 12.04 5,560,857 65,424,443 11.765 10.84 10.84 10.88 10.71 11.12 6,021,199 10.866 -2.65%
2022-08-30 0 12.06 12.04 12.06 11.90 12.28 3,100,168 37,299,976 12.032 11.14 11.12 11.14 10.99 11.34 3,356,808 11.112 -0.33%
2022-08-29 0 12.10 12.08 12.10 11.80 12.24 3,733,268 45,170,274 12.099 11.17 11.16 11.17 10.90 11.30 4,042,318 11.174 0.00%
2022-08-26 0 12.10 12.08 12.10 11.84 12.26 3,398,840 41,169,557 12.113 11.17 11.16 11.17 10.93 11.32 3,680,205 11.187 1.68%
2022-08-25 0 11.90 11.88 11.90 11.50 11.94 3,510,600 41,210,774 11.739 10.99 10.97 10.99 10.62 11.03 3,801,217 10.841 1.54%
2022-08-24 0 11.72 11.70 11.72 11.62 12.30 4,395,638 52,164,326 11.867 10.82 10.81 10.82 10.73 11.36 4,759,520 10.960 -3.62%
2022-08-23 0 12.16 12.16 12.18 12.02 12.68 8,473,685 104,273,706 12.306 11.23 11.23 11.25 11.10 11.71 9,175,159 11.365 -3.34%
2022-08-22 0 12.58 12.58 12.60 12.52 14.50 18,566,399 240,832,390 12.971 11.62 11.62 11.64 11.56 13.39 20,103,374 11.980 -14.54%
2022-08-19 0 14.72 14.68 14.72 14.28 14.78 4,121,456 60,089,016 14.580 13.59 13.56 13.59 13.19 13.65 4,462,641 13.465 1.38%
2022-08-18 0 14.52 14.48 14.52 14.32 14.80 2,483,483 36,059,238 14.520 13.41 13.37 13.41 13.23 13.67 2,689,072 13.410 0.28%
2022-08-17 0 14.48 14.46 14.48 14.38 14.90 4,420,165 64,431,310 14.577 13.37 13.35 13.37 13.28 13.76 4,786,078 13.462 -2.43%
2022-08-16 0 14.84 14.82 14.84 14.68 15.34 6,498,738 97,121,533 14.945 13.71 13.69 13.71 13.56 14.17 7,036,720 13.802 0.95%
2022-08-15 0 14.70 14.70 14.76 14.64 14.98 4,703,180 69,362,167 14.748 13.58 13.58 13.63 13.52 13.83 5,092,521 13.620 0.27%
2022-08-12 0 14.66 14.62 14.66 14.42 14.68 2,362,520 34,506,874 14.606 13.54 13.50 13.54 13.32 13.56 2,558,096 13.489 0.55%
2022-08-11 0 14.58 14.52 14.58 14.36 14.70 2,456,551 35,732,219 14.546 13.47 13.41 13.47 13.26 13.58 2,659,911 13.434 1.11%
2022-08-10 0 14.42 14.40 14.42 14.26 14.80 2,511,083 36,139,759 14.392 13.32 13.30 13.32 13.17 13.67 2,718,957 13.292 -1.77%
2022-08-09 0 14.68 14.66 14.68 14.40 14.74 2,483,640 36,335,608 14.630 13.56 13.54 13.56 13.30 13.61 2,689,242 13.511 1.24%
2022-08-08 0 14.50 14.46 14.50 13.92 14.50 2,875,027 41,255,996 14.350 13.39 13.35 13.39 12.86 13.39 3,113,029 13.253 2.26%
2022-08-05 0 14.18 14.16 14.18 14.08 14.68 4,775,997 67,766,279 14.189 13.10 13.08 13.10 13.00 13.56 5,171,366 13.104 -0.98%
2022-08-04 0 14.32 14.30 14.32 14.16 14.68 4,088,267 58,803,648 14.384 13.23 13.21 13.23 13.08 13.56 4,426,704 13.284 -0.83%
2022-08-03 0 14.44 14.40 14.44 13.82 14.58 5,778,668 83,220,362 14.401 13.34 13.30 13.34 12.76 13.47 6,257,041 13.300 4.64%
2022-08-02 0 13.80 13.76 13.80 13.38 13.98 2,593,412 35,434,184 13.663 12.74 12.71 12.74 12.36 12.91 2,808,101 12.619 -1.00%
2022-08-01 0 13.94 13.92 13.94 13.58 14.06 3,899,397 54,130,637 13.882 12.87 12.86 12.87 12.54 12.99 4,222,199 12.820 -0.43%
2022-07-29 0 14.00 13.98 14.00 13.62 14.56 6,023,977 85,334,132 14.166 12.93 12.91 12.93 12.58 13.45 6,522,657 13.083 0.72%
2022-07-28 0 13.90 13.88 13.90 13.86 14.02 1,698,748 23,639,279 13.916 12.84 12.82 12.84 12.80 12.95 1,839,375 12.852 -0.29%
2022-07-27 0 13.94 13.92 13.94 13.78 14.00 2,853,139 39,659,150 13.900 12.87 12.86 12.87 12.73 12.93 3,089,329 12.837 -0.43%
2022-07-26 0 14.00 13.98 14.00 13.62 14.02 2,702,082 37,454,050 13.861 12.93 12.91 12.93 12.58 12.95 2,925,767 12.801 1.89%
2022-07-25 0 13.74 13.72 13.74 13.68 14.42 4,442,226 61,410,497 13.824 12.69 12.67 12.69 12.63 13.32 4,809,965 12.767 -4.58%
2022-07-22 0 14.40 14.30 14.40 14.12 14.52 3,694,790 53,098,972 14.371 13.30 13.21 13.30 13.04 13.41 4,000,654 13.273 1.55%
2022-07-21 0 14.18 14.16 14.18 14.06 14.82 4,177,549 59,751,139 14.303 13.10 13.08 13.10 12.99 13.69 4,523,377 13.209 -2.21%
2022-07-20 0 14.50 14.46 14.50 14.16 14.58 5,102,166 73,730,216 14.451 13.39 13.35 13.39 13.08 13.47 5,524,537 13.346 2.40%
2022-07-19 0 14.16 14.16 14.18 14.00 14.50 8,297,146 118,753,722 14.313 13.08 13.08 13.10 12.93 13.39 8,984,005 13.218 -2.48%
2022-07-18 0 14.52 14.52 14.54 14.04 14.62 8,264,014 119,303,984 14.437 13.41 13.41 13.43 12.97 13.50 8,948,131 13.333 0.14%
2022-07-15 0 14.50 14.48 14.50 14.42 15.12 12,683,143 185,536,345 14.629 13.39 13.37 13.39 13.32 13.96 13,733,086 13.510 -2.29%
2022-07-14 0 14.84 14.82 14.84 14.74 15.14 8,087,485 120,272,048 14.871 13.71 13.69 13.71 13.61 13.98 8,756,988 13.734 -2.62%
2022-07-13 0 15.24 15.22 15.24 13.96 15.28 13,960,638 208,196,098 14.913 14.07 14.06 14.07 12.89 14.11 15,116,336 13.773 9.17%
2022-07-12 0 13.96 13.96 13.98 13.78 14.40 5,128,253 72,306,466 14.100 12.89 12.89 12.91 12.73 13.30 5,552,783 13.022 0.43%
2022-07-11 0 13.90 13.88 13.90 13.40 14.08 13,195,929 183,066,121 13.873 12.84 12.82 12.84 12.38 13.00 14,288,322 12.812 -1.28%
2022-07-08 0 14.08 14.06 14.08 13.80 14.60 5,403,823 75,815,565 14.030 13.00 12.99 13.00 12.74 13.48 5,851,165 12.957 -2.09%
2022-07-07 0 14.38 14.34 14.38 14.16 14.60 3,299,414 47,292,397 14.334 13.28 13.24 13.28 13.08 13.48 3,572,548 13.238 -0.83%
2022-07-06 0 14.50 14.48 14.50 14.28 14.90 5,477,495 79,958,990 14.598 13.39 13.37 13.39 13.19 13.76 5,930,936 13.482 -1.76%
2022-07-05 0 14.76 14.66 14.76 14.20 14.80 9,114,264 132,181,631 14.503 13.63 13.54 13.63 13.11 13.67 9,868,766 13.394 2.07%
2022-07-04 0 14.46 14.44 14.46 13.90 14.52 7,251,330 104,171,248 14.366 13.35 13.34 13.35 12.84 13.41 7,851,614 13.267 -1.50%
2022-06-30 0 14.68 14.54 14.68 14.28 14.84 6,608,148 96,527,811 14.607 13.56 13.43 13.56 13.19 13.71 7,155,188 13.491 2.80%
2022-06-29 0 14.28 14.26 14.28 14.12 14.70 7,587,056 108,429,626 14.291 13.19 13.17 13.19 13.04 13.58 8,215,132 13.199 -3.12%
2022-06-28 0 14.74 14.74 14.76 13.52 14.74 10,864,432 155,584,541 14.321 13.61 13.61 13.63 12.49 13.61 11,763,818 13.226 6.81%
2022-06-27 0 13.80 13.78 13.80 13.62 13.98 3,353,367 46,261,161 13.795 12.74 12.73 12.74 12.58 12.91 3,630,967 12.741 -0.14%
2022-06-24 0 13.82 13.72 13.82 13.48 13.90 5,252,870 72,374,081 13.778 12.76 12.67 12.76 12.45 12.84 5,687,716 12.725 3.23%
2022-06-23 0 13.68 13.64 13.68 13.42 13.86 1,743,638 23,843,954 13.675 12.36 12.33 12.36 12.13 12.53 1,929,224 12.359 0.59%
2022-06-22 0 13.60 13.58 13.60 13.54 14.00 2,563,940 35,151,651 13.710 12.29 12.27 12.29 12.24 12.65 2,836,835 12.391 -1.16%
2022-06-21 0 13.76 13.76 13.78 13.54 13.96 3,428,839 47,166,807 13.756 12.44 12.44 12.45 12.24 12.62 3,793,791 12.433 -1.29%
2022-06-20 0 13.94 13.92 13.94 13.20 14.20 9,253,320 128,326,594 13.868 12.60 12.58 12.60 11.93 12.83 10,238,205 12.534 5.61%
2022-06-17 0 13.20 13.20 13.22 12.34 13.20 6,986,851 91,231,597 13.058 11.93 11.93 11.95 11.15 11.93 7,730,503 11.802 5.10%
2022-06-16 0 12.56 12.50 12.56 12.40 12.74 3,129,559 39,358,391 12.576 11.35 11.30 11.35 11.21 11.51 3,462,656 11.367 0.00%
2022-06-15 0 12.56 12.54 12.56 12.48 12.74 2,347,704 29,587,245 12.603 11.35 11.33 11.35 11.28 11.51 2,597,584 11.390 -0.16%
2022-06-14 0 12.58 12.56 12.58 12.18 12.70 2,144,076 26,759,965 12.481 11.37 11.35 11.37 11.01 11.48 2,372,283 11.280 -0.63%
2022-06-13 0 12.66 12.64 12.66 12.44 12.96 2,537,955 32,164,689 12.673 11.44 11.42 11.44 11.24 11.71 2,808,085 11.454 0.32%
2022-06-10 0 12.62 12.62 12.64 12.04 12.68 3,058,918 38,437,793 12.566 11.41 11.41 11.42 10.88 11.46 3,384,497 11.357 2.27%
2022-06-09 0 12.34 12.32 12.34 12.22 12.78 3,712,540 45,917,583 12.368 11.15 11.13 11.15 11.04 11.55 4,107,688 11.178 -2.68%
2022-06-08 0 12.68 12.66 12.68 12.44 12.88 3,707,321 46,791,728 12.621 11.46 11.44 11.46 11.24 11.64 4,101,913 11.407 -0.47%
2022-06-07 0 12.74 12.72 12.74 12.60 13.00 3,105,844 39,638,866 12.763 11.51 11.50 11.51 11.39 11.75 3,436,417 11.535 -1.55%
2022-06-06 0 12.94 12.92 12.94 12.54 12.96 2,934,291 37,594,270 12.812 11.70 11.68 11.70 11.33 11.71 3,246,605 11.580 1.73%
2022-06-02 0 12.72 12.72 12.74 12.48 12.80 4,272,433 54,153,540 12.675 11.50 11.50 11.51 11.28 11.57 4,727,173 11.456 0.47%
2022-06-01 0 12.66 12.64 12.66 12.48 12.92 5,188,737 65,282,314 12.582 11.44 11.42 11.44 11.28 11.68 5,741,005 11.371 -1.56%
2022-05-31 0 12.86 12.82 12.86 12.22 12.86 11,565,244 146,645,313 12.680 11.62 11.59 11.62 11.04 11.62 12,796,201 11.460 4.21%
2022-05-30 0 12.34 12.32 12.34 12.02 12.36 2,561,426 31,254,218 12.202 11.15 11.13 11.15 10.86 11.17 2,834,054 11.028 2.83%
2022-05-27 0 12.00 11.98 12.00 11.96 12.44 1,411,176 17,045,172 12.079 10.85 10.83 10.85 10.81 11.24 1,561,376 10.917 -2.12%
2022-05-26 0 12.26 12.22 12.26 11.74 12.26 3,208,171 38,876,206 12.118 11.08 11.04 11.08 10.61 11.08 3,549,636 10.952 2.85%
2022-05-25 0 11.92 11.92 11.94 11.74 12.04 1,531,588 18,273,995 11.931 10.77 10.77 10.79 10.61 10.88 1,694,604 10.784 0.17%
2022-05-24 0 11.90 11.90 11.92 11.82 12.30 2,374,717 28,544,766 12.020 10.76 10.76 10.77 10.68 11.12 2,627,472 10.864 -1.65%
2022-05-23 0 12.10 12.06 12.10 11.74 12.24 2,055,817 24,757,508 12.043 10.94 10.90 10.94 10.61 11.06 2,274,630 10.884 -0.17%
2022-05-20 0 12.12 12.12 12.16 11.94 12.24 3,886,005 47,034,196 12.103 10.95 10.95 10.99 10.79 11.06 4,299,615 10.939 1.00%
2022-05-19 0 12.00 12.00 12.04 11.30 12.16 6,777,978 80,174,011 11.829 10.85 10.85 10.88 10.21 10.99 7,499,398 10.691 2.04%
2022-05-18 0 11.76 11.74 11.76 11.46 11.78 1,977,633 23,157,941 11.710 10.63 10.61 10.63 10.36 10.65 2,188,124 10.583 1.20%
2022-05-17 0 11.62 11.60 11.62 11.26 11.68 2,887,766 33,324,935 11.540 10.50 10.48 10.50 10.18 10.56 3,195,128 10.430 2.65%
2022-05-16 0 11.32 11.30 11.32 11.06 11.40 2,060,207 23,101,505 11.213 10.23 10.21 10.23 9.996 10.30 2,279,487 10.135 -0.53%
2022-05-13 0 11.38 11.34 11.38 10.98 11.38 3,015,713 33,742,807 11.189 10.29 10.25 10.29 9.924 10.29 3,336,693 10.113 2.71%
2022-05-12 0 11.08 11.08 11.10 11.04 11.46 2,671,915 29,863,203 11.177 10.01 10.01 10.03 9.978 10.36 2,956,303 10.102 -2.81%
2022-05-11 0 11.40 11.38 11.40 11.12 11.68 4,840,660 55,483,807 11.462 10.30 10.29 10.30 10.05 10.56 5,355,880 10.359 3.07%
2022-05-10 0 11.06 11.06 11.08 10.54 11.28 5,501,535 60,428,638 10.984 9.996 9.996 10.01 9.526 10.19 6,087,096 9.9273 0.55%
2022-05-06 0 11.00 10.98 11.00 10.98 11.36 3,790,499 42,157,092 11.122 9.942 9.924 9.942 9.924 10.27 4,193,944 10.052 -2.48%
2022-05-05 0 11.28 11.26 11.28 11.20 11.52 2,407,122 27,302,382 11.342 10.19 10.18 10.19 10.12 10.41 2,663,326 10.251 0.53%
2022-05-04 0 11.22 11.22 11.24 11.18 11.38 1,960,676 22,038,419 11.240 10.14 10.14 10.16 10.10 10.29 2,169,362 10.159 -0.71%
2022-05-03 0 11.30 11.26 11.30 11.00 11.34 3,450,085 38,752,359 11.232 10.21 10.18 10.21 9.942 10.25 3,817,298 10.152 0.18%
2022-04-29 0 11.28 11.26 11.28 10.84 11.30 4,946,467 54,982,080 11.115 10.19 10.18 10.19 9.797 10.21 5,472,949 10.046 1.81%
2022-04-28 0 11.08 11.06 11.08 10.94 11.30 4,362,406 48,473,031 11.112 10.01 9.996 10.01 9.888 10.21 4,826,723 10.043 -1.07%
2022-04-27 0 11.20 11.16 11.20 10.50 11.20 9,166,633 100,413,679 10.954 10.12 10.09 10.12 9.490 10.12 10,142,292 9.9005 3.32%
2022-04-26 0 10.84 10.80 10.84 10.64 11.04 6,945,901 75,142,853 10.818 9.797 9.761 9.797 9.616 9.978 7,685,194 9.7776 -0.91%
2022-04-25 0 10.94 10.90 10.94 10.88 11.60 11,707,759 133,191,417 11.376 9.888 9.851 9.888 9.833 10.48 12,953,885 10.282 -6.17%
2022-04-22 0 11.66 11.62 11.66 11.04 11.76 16,516,156 190,521,525 11.535 10.54 10.50 10.54 9.978 10.63 18,274,068 10.426 1.92%
2022-04-21 0 11.44 11.40 11.44 11.30 11.86 10,325,801 118,807,468 11.506 10.34 10.30 10.34 10.21 10.72 11,424,837 10.399 -0.52%
2022-04-20 0 11.50 11.50 11.54 11.32 11.70 5,611,013 64,602,388 11.513 10.39 10.39 10.43 10.23 10.57 6,208,226 10.406 -1.37%
2022-04-19 0 11.66 11.62 11.66 11.36 11.90 7,278,075 83,911,195 11.529 10.54 10.50 10.54 10.27 10.76 8,052,723 10.420 -4.89%
2022-04-14 0 12.26 12.20 12.26 11.82 12.36 4,576,579 55,718,004 12.175 11.08 11.03 11.08 10.68 11.17 5,063,691 11.003 4.79%
2022-04-13 0 11.70 11.68 11.70 11.30 11.86 5,567,262 65,113,134 11.696 10.57 10.56 10.57 10.21 10.72 6,159,819 10.571 1.21%
2022-04-12 0 11.56 11.52 11.56 11.24 11.66 7,951,195 91,469,389 11.504 10.45 10.41 10.45 10.16 10.54 8,797,488 10.397 0.52%
2022-04-11 0 11.50 11.48 11.50 11.36 11.78 6,614,079 76,048,361 11.498 10.39 10.38 10.39 10.27 10.65 7,318,054 10.392 -1.03%
2022-04-08 0 11.62 11.60 11.62 11.12 11.64 4,598,465 52,733,546 11.468 10.50 10.48 10.50 10.05 10.52 5,087,907 10.364 4.87%
2022-04-07 0 11.08 11.06 11.08 10.92 11.46 4,880,190 54,244,457 11.115 10.01 9.996 10.01 9.870 10.36 5,399,617 10.046 -3.32%
2022-04-06 0 11.46 11.44 11.46 11.40 11.80 4,180,001 48,124,594 11.513 10.36 10.34 10.36 10.30 10.66 4,624,903 10.406 -2.55%
2022-04-04 0 11.76 11.72 11.76 11.66 12.00 2,740,579 32,255,791 11.770 10.63 10.59 10.63 10.54 10.85 3,032,275 10.637 0.17%
2022-04-01 0 11.74 11.72 11.74 11.32 11.82 3,718,747 43,165,316 11.607 10.61 10.59 10.61 10.23 10.68 4,114,555 10.491 -0.68%
2022-03-31 0 11.82 11.76 11.82 11.54 11.84 4,721,212 55,252,151 11.703 10.68 10.63 10.68 10.43 10.70 5,223,718 10.577 -0.17%
2022-03-30 0 11.84 11.80 11.84 11.12 11.84 6,803,592 79,045,406 11.618 10.70 10.66 10.70 10.05 10.70 7,527,738 10.501 6.67%
2022-03-29 0 11.10 11.06 11.10 10.94 11.36 1,875,019 20,788,938 11.087 10.03 9.996 10.03 9.888 10.27 2,074,588 10.021 0.00%
2022-03-28 0 11.10 11.10 11.12 10.38 11.62 5,888,246 64,078,048 10.882 10.03 10.03 10.05 9.381 10.50 6,514,967 9.8355 -3.81%
2022-03-25 0 11.54 11.52 11.54 11.40 12.16 3,954,667 45,961,725 11.622 10.43 10.41 10.43 10.30 10.99 4,375,586 10.504 -4.31%
2022-03-24 0 12.06 12.04 12.06 12.04 12.48 4,107,910 49,941,854 12.157 10.90 10.88 10.90 10.88 11.28 4,545,139 10.988 -1.31%
2022-03-23 0 12.22 12.22 12.24 11.90 12.56 5,120,866 62,834,148 12.270 11.04 11.04 11.06 10.76 11.35 5,665,910 11.090 2.69%
2022-03-22 0 11.90 11.86 11.90 11.58 11.90 3,047,320 35,822,146 11.755 10.76 10.72 10.76 10.47 10.76 3,371,664 10.624 1.54%
2022-03-21 0 11.72 11.72 11.74 11.50 12.22 4,330,620 51,210,295 11.825 10.59 10.59 10.61 10.39 11.04 4,791,553 10.688 -1.51%
2022-03-18 0 11.90 11.90 11.92 11.44 12.26 7,808,702 92,941,103 11.902 10.76 10.76 10.77 10.34 11.08 8,639,828 10.757 -0.83%
2022-03-17 0 12.00 11.94 12.00 11.42 12.04 7,868,150 92,525,865 11.760 10.85 10.79 10.85 10.32 10.88 8,705,604 10.628 7.14%
2022-03-16 0 11.20 11.18 11.20 10.24 11.30 9,041,365 98,997,311 10.949 10.12 10.10 10.12 9.255 10.21 10,003,691 9.8961 8.11%
2022-03-15 0 10.36 10.32 10.36 10.12 11.22 6,581,151 69,550,608 10.568 9.363 9.327 9.363 9.146 10.14 7,281,622 9.5515 -8.16%
2022-03-14 0 11.28 11.26 11.28 11.16 12.04 4,731,597 54,132,661 11.441 10.19 10.18 10.19 10.09 10.88 5,235,209 10.340 -6.31%
2022-03-11 0 12.04 12.04 12.06 11.60 12.18 3,177,663 37,745,058 11.878 10.88 10.88 10.90 10.48 11.01 3,515,880 10.736 -0.33%
2022-03-10 0 12.08 12.06 12.08 11.60 12.18 6,711,148 80,389,591 11.979 10.92 10.90 10.92 10.48 11.01 7,425,455 10.826 5.04%
2022-03-09 0 11.50 11.48 11.50 11.26 11.90 5,625,148 64,953,778 11.547 10.39 10.38 10.39 10.18 10.76 6,223,866 10.436 -1.03%
2022-03-08 0 11.62 11.60 11.62 11.48 12.38 5,785,963 68,312,380 11.807 10.50 10.48 10.50 10.38 11.19 6,401,797 10.671 -4.28%
2022-03-07 0 12.14 12.12 12.14 11.98 12.74 4,993,995 60,842,205 12.183 10.97 10.95 10.97 10.83 11.51 5,525,535 11.011 -3.34%
2022-03-04 0 12.56 12.54 12.56 12.40 13.04 5,561,337 70,616,733 12.698 11.35 11.33 11.35 11.21 11.79 6,153,263 11.476 -4.27%
2022-03-03 0 13.12 13.08 13.12 12.96 13.48 2,864,900 37,902,023 13.230 11.86 11.82 11.86 11.71 12.18 3,169,828 11.957 0.46%
2022-03-02 0 13.06 13.06 13.08 13.00 13.56 4,454,767 58,885,683 13.219 11.80 11.80 11.82 11.75 12.26 4,928,914 11.947 -2.97%
2022-03-01 0 13.46 13.44 13.46 12.76 13.48 4,387,379 58,472,495 13.327 12.17 12.15 12.17 11.53 12.18 4,854,354 12.045 5.65%
2022-02-28 0 12.74 12.72 12.74 12.66 13.06 4,556,120 58,077,064 12.747 11.51 11.50 11.51 11.44 11.80 5,041,055 11.521 -1.24%
2022-02-25 0 12.90 12.90 12.92 12.50 13.00 3,714,070 47,715,384 12.847 11.66 11.66 11.68 11.30 11.75 4,109,380 11.611 0.78%
2022-02-24 0 12.80 12.78 12.80 12.60 13.44 5,412,114 69,952,600 12.925 11.57 11.55 11.57 11.39 12.15 5,988,157 11.682 -3.76%
2022-02-23 0 13.30 13.26 13.30 12.96 13.44 5,893,247 78,295,152 13.286 12.02 11.98 12.02 11.71 12.15 6,520,500 12.008 2.62%
2022-02-22 0 12.96 12.94 12.96 12.80 13.04 5,643,240 73,054,080 12.945 11.71 11.70 11.71 11.57 11.79 6,243,883 11.700 -1.97%
2022-02-21 0 13.22 13.20 13.22 13.08 13.46 6,304,668 83,458,135 13.238 11.95 11.93 11.95 11.82 12.17 6,975,711 11.964 -0.45%
2022-02-18 0 13.28 13.28 13.30 13.22 13.50 2,790,923 37,162,875 13.316 12.00 12.00 12.02 11.95 12.20 3,087,977 12.035 -2.06%
2022-02-17 0 13.56 13.54 13.56 13.32 13.62 2,369,491 32,021,661 13.514 12.26 12.24 12.26 12.04 12.31 2,621,690 12.214 2.11%
2022-02-16 0 13.28 13.26 13.28 13.24 13.50 1,654,339 22,039,956 13.323 12.00 11.98 12.00 11.97 12.20 1,830,420 12.041 0.15%
2022-02-15 0 13.26 13.24 13.26 12.86 13.36 2,623,919 34,717,371 13.231 11.98 11.97 11.98 11.62 12.07 2,903,198 11.958 2.95%
2022-02-14 0 12.88 12.88 12.90 12.82 13.14 3,262,023 42,382,702 12.993 11.64 11.64 11.66 11.59 11.88 3,609,219 11.743 -1.68%
2022-02-11 0 13.10 13.08 13.10 13.04 13.62 4,461,500 59,052,301 13.236 11.84 11.82 11.84 11.79 12.31 4,936,364 11.963 -4.52%
2022-02-10 0 13.72 13.68 13.72 13.38 13.72 2,831,683 38,415,823 13.566 12.40 12.36 12.40 12.09 12.40 3,133,076 12.261 1.33%
2022-02-09 0 13.54 13.54 13.56 13.28 13.68 3,279,124 44,363,095 13.529 12.24 12.24 12.26 12.00 12.36 3,628,141 12.228 1.35%
2022-02-08 0 13.36 13.36 13.38 12.98 13.60 9,078,143 120,852,992 13.313 12.07 12.07 12.09 11.73 12.29 10,044,383 12.032 -1.04%
2022-02-07 0 13.50 13.50 13.52 13.46 13.90 2,820,306 38,230,642 13.555 12.20 12.20 12.22 12.17 12.56 3,120,488 12.251 -1.46%
2022-02-04 0 13.70 13.70 13.72 13.42 13.78 2,664,596 36,463,654 13.684 12.38 12.38 12.40 12.13 12.45 2,948,205 12.368 1.48%
2022-01-31 0 13.50 13.44 13.50 13.10 13.60 1,795,593 24,058,539 13.399 12.20 12.15 12.20 11.84 12.29 1,986,709 12.110 0.60%
2022-01-28 0 13.42 13.40 13.42 12.82 13.78 4,630,185 61,764,818 13.340 12.13 12.11 12.13 11.59 12.45 5,123,003 12.056 -0.15%
2022-01-27 0 13.44 13.40 13.44 13.22 13.70 2,311,871 30,997,693 13.408 12.15 12.11 12.15 11.95 12.38 2,557,937 12.118 -1.03%
2022-01-26 0 13.58 13.56 13.58 13.08 13.80 4,794,434 65,127,659 13.584 12.27 12.26 12.27 11.82 12.47 5,304,734 12.277 3.82%
2022-01-25 0 13.08 13.04 13.08 13.00 13.68 5,630,389 74,277,076 13.192 11.82 11.79 11.82 11.75 12.36 6,229,665 11.923 -1.80%
2022-01-24 0 13.32 13.32 13.34 13.14 13.68 4,619,959 61,900,961 13.399 12.04 12.04 12.06 11.88 12.36 5,111,688 12.110 -2.63%
2022-01-21 0 13.68 13.64 13.68 13.42 13.86 3,800,714 51,634,917 13.586 12.36 12.33 12.36 12.13 12.53 4,205,246 12.279 -0.15%
2022-01-20 0 13.70 13.68 13.70 13.30 13.82 5,192,045 70,794,152 13.635 12.38 12.36 12.38 12.02 12.49 5,744,665 12.323 -0.72%
2022-01-19 0 13.80 13.78 13.80 13.66 14.00 3,292,971 45,420,239 13.793 12.47 12.45 12.47 12.35 12.65 3,643,461 12.466 -0.29%
2022-01-18 0 13.84 13.78 13.84 13.62 14.16 3,286,434 45,609,582 13.878 12.51 12.45 12.51 12.31 12.80 3,636,229 12.543 -0.29%
2022-01-17 0 13.88 13.80 13.88 13.74 14.08 1,993,224 27,583,417 13.839 12.54 12.47 12.54 12.42 12.73 2,205,375 12.507 -1.00%
2022-01-14 0 14.02 13.96 14.02 13.62 14.04 3,566,267 49,530,057 13.888 12.67 12.62 12.67 12.31 12.69 3,945,846 12.552 0.14%
2022-01-13 0 14.00 13.98 14.00 13.90 14.24 3,889,275 54,602,069 14.039 12.65 12.64 12.65 12.56 12.87 4,303,233 12.689 -1.27%
2022-01-12 0 14.18 14.16 14.18 13.90 14.20 5,131,096 71,908,530 14.014 12.82 12.80 12.82 12.56 12.83 5,677,229 12.666 2.60%
2022-01-11 0 13.82 13.80 13.82 13.76 14.06 4,133,925 57,261,437 13.852 12.49 12.47 12.49 12.44 12.71 4,573,923 12.519 -0.72%
2022-01-10 0 13.92 13.90 13.92 13.56 14.08 6,046,400 83,570,150 13.821 12.58 12.56 12.58 12.26 12.73 6,689,954 12.492 0.72%
2022-01-07 0 13.82 13.80 13.82 13.70 14.38 6,599,733 91,467,907 13.859 12.49 12.47 12.49 12.38 13.00 7,302,182 12.526 -2.68%
2022-01-06 0 14.20 14.20 14.22 13.92 14.30 7,009,316 99,074,249 14.135 12.83 12.83 12.85 12.58 12.92 7,755,359 12.775 0.57%
2022-01-05 0 14.12 14.10 14.12 13.96 15.04 10,817,431 154,751,182 14.306 12.76 12.74 12.76 12.62 13.59 11,968,794 12.930 -5.11%
2022-01-04 0 14.88 14.86 14.88 14.88 15.86 8,400,437 126,031,821 15.003 13.45 13.43 13.45 13.45 14.33 9,294,545 13.560 -6.18%
2022-01-03 0 15.86 15.84 15.86 15.18 16.00 3,332,013 52,714,610 15.821 14.33 14.32 14.33 13.72 14.46 3,686,659 14.299 4.20%
2021-12-31 0 15.22 15.22 15.28 15.04 15.44 3,104,146 47,232,467 15.216 13.76 13.76 13.81 13.59 13.95 3,434,539 13.752 2.42%
2021-12-30 0 14.86 14.84 14.86 14.82 15.26 2,279,155 34,173,263 14.994 13.43 13.41 13.43 13.39 13.79 2,521,739 13.551 -0.80%
2021-12-29 0 14.98 14.94 14.98 14.90 15.40 1,670,502 25,139,731 15.049 13.54 13.50 13.54 13.47 13.92 1,848,303 13.602 -0.27%
2021-12-28 0 15.02 15.00 15.02 14.90 15.62 4,705,660 71,058,073 15.101 13.58 13.56 13.58 13.47 14.12 5,206,511 13.648 -2.85%
2021-12-24 0 15.46 15.46 15.50 15.40 15.96 3,792,970 59,139,294 15.592 13.97 13.97 14.01 13.92 14.42 4,196,678 14.092 -0.77%
2021-12-23 0 15.58 15.54 15.58 14.94 15.64 4,607,072 71,033,318 15.418 14.08 14.05 14.08 13.50 14.14 5,097,430 13.935 3.18%
2021-12-22 0 15.10 15.08 15.10 14.94 15.50 4,708,987 70,997,369 15.077 13.65 13.63 13.65 13.50 14.01 5,210,192 13.627 -1.44%
2021-12-21 0 15.32 15.28 15.32 14.86 15.58 5,674,828 86,243,887 15.198 13.85 13.81 13.85 13.43 14.08 6,278,833 13.736 -0.13%
2021-12-20 0 15.34 15.32 15.34 15.12 16.82 11,945,341 186,285,227 15.595 13.86 13.85 13.86 13.67 15.20 13,216,754 14.095 -9.02%
2021-12-17 0 16.86 16.84 16.86 16.82 17.58 4,974,390 84,981,360 17.084 15.24 15.22 15.24 15.20 15.89 5,503,844 15.440 -2.99%
2021-12-16 0 17.38 17.36 17.38 16.80 17.42 5,465,769 93,954,943 17.190 15.71 15.69 15.71 15.18 15.74 6,047,523 15.536 2.24%
2021-12-15 0 17.00 16.98 17.00 16.82 17.42 4,612,372 78,953,693 17.118 15.36 15.35 15.36 15.20 15.74 5,103,294 15.471 -1.62%
2021-12-14 0 17.28 17.20 17.28 17.10 17.66 4,727,811 81,874,444 17.318 15.62 15.55 15.62 15.46 15.96 5,231,020 15.652 -0.12%
2021-12-13 0 17.30 17.30 17.32 17.16 17.70 5,365,279 93,274,545 17.385 15.64 15.64 15.65 15.51 16.00 5,936,337 15.712 0.46%
2021-12-10 0 17.22 17.22 17.24 17.18 17.68 4,367,957 75,947,328 17.387 15.56 15.56 15.58 15.53 15.98 4,832,864 15.715 -2.60%
2021-12-09 0 17.68 17.66 17.68 17.10 17.72 5,430,571 95,143,876 17.520 15.98 15.96 15.98 15.46 16.02 6,008,579 15.835 1.38%
2021-12-08 0 17.44 17.42 17.44 17.04 17.76 5,212,542 91,043,707 17.466 15.76 15.74 15.76 15.40 16.05 5,767,344 15.786 1.99%
2021-12-07 0 17.10 17.06 17.10 16.52 17.10 6,539,622 110,453,481 16.890 15.46 15.42 15.46 14.93 15.46 7,235,673 15.265 1.91%
2021-12-06 0 16.78 16.70 16.78 16.64 17.24 4,356,926 74,038,998 16.993 15.17 15.09 15.17 15.04 15.58 4,820,659 15.359 -0.12%
2021-12-03 0 16.80 16.78 16.80 16.14 17.10 7,353,562 122,199,665 16.618 15.18 15.17 15.18 14.59 15.46 8,136,245 15.019 -1.64%
2021-12-02 0 17.08 17.06 17.08 16.86 17.20 5,490,410 93,708,707 17.068 15.44 15.42 15.44 15.24 15.55 6,074,787 15.426 0.12%
2021-12-01 0 17.06 17.04 17.06 16.88 17.32 5,018,859 85,662,332 17.068 15.42 15.40 15.42 15.26 15.65 5,553,046 15.426 -0.81%
2021-11-30 0 17.20 17.18 17.20 16.82 17.56 14,095,478 242,513,606 17.205 15.55 15.53 15.55 15.20 15.87 15,595,743 15.550 -0.58%
2021-11-29 0 17.30 17.28 17.30 16.62 17.70 4,728,555 81,986,551 17.339 15.64 15.62 15.64 15.02 16.00 5,231,843 15.671 1.29%
2021-11-26 0 17.08 17.08 17.10 16.88 17.50 5,070,590 87,120,389 17.182 15.44 15.44 15.46 15.26 15.82 5,610,283 15.529 -1.73%
2021-11-25 0 17.38 17.32 17.38 16.86 17.44 4,761,801 82,046,090 17.230 15.71 15.65 15.71 15.24 15.76 5,268,628 15.573 1.88%
2021-11-24 0 17.06 17.00 17.06 16.64 17.20 4,813,221 81,670,401 16.968 15.42 15.36 15.42 15.04 15.55 5,325,520 15.336 -0.58%
2021-11-23 0 17.16 17.14 17.16 17.10 17.96 7,217,151 125,553,984 17.397 15.51 15.49 15.51 15.46 16.23 7,985,315 15.723 -4.56%
2021-11-22 0 17.98 17.92 17.98 17.72 18.34 5,667,988 101,873,438 17.973 16.25 16.20 16.25 16.02 16.58 6,271,265 16.244 0.00%
2021-11-19 0 17.98 17.92 17.98 17.50 17.98 5,765,631 102,396,901 17.760 16.25 16.20 16.25 15.82 16.25 6,379,301 16.051 0.56%
2021-11-18 0 17.88 17.80 17.88 17.72 18.26 7,121,827 127,960,986 17.967 16.16 16.09 16.16 16.02 16.50 7,879,845 16.239 -0.78%
2021-11-17 0 18.02 18.00 18.02 17.42 18.12 7,201,581 128,760,376 17.879 16.29 16.27 16.29 15.74 16.38 7,968,088 16.160 3.09%
2021-11-16 0 17.48 17.44 17.48 17.10 17.84 9,025,923 157,536,041 17.454 15.80 15.76 15.80 15.46 16.12 9,986,605 15.775 -0.57%
2021-11-15 0 17.58 17.52 17.58 17.30 18.36 6,432,863 112,927,939 17.555 15.89 15.83 15.89 15.64 16.59 7,117,551 15.866 -2.98%
2021-11-12 0 18.12 18.10 18.12 17.42 18.20 11,720,857 210,026,336 17.919 16.38 16.36 16.38 15.74 16.45 12,968,377 16.195 2.37%
2021-11-11 0 17.70 17.68 17.70 17.30 18.02 8,139,581 143,281,878 17.603 16.00 15.98 16.00 15.64 16.29 9,005,925 15.910 0.80%
2021-11-10 0 17.56 17.54 17.56 17.06 18.30 13,554,023 237,348,113 17.511 15.87 15.85 15.87 15.42 16.54 14,996,658 15.827 -2.55%
2021-11-09 0 18.02 17.98 18.02 17.52 19.00 14,546,503 264,103,368 18.156 16.29 16.25 16.29 15.83 17.17 16,094,773 16.409 -0.22%
2021-11-08 0 18.06 18.02 18.06 17.80 18.80 8,874,284 162,019,486 18.257 16.32 16.29 16.32 16.09 16.99 9,818,826 16.501 -3.73%
2021-11-05 0 18.76 18.74 18.76 18.50 19.82 19,843,722 379,496,496 19.124 16.96 16.94 16.96 16.72 17.91 21,955,806 17.285 -3.40%
2021-11-04 0 19.42 19.42 19.44 17.50 19.62 30,467,637 580,541,633 19.054 17.55 17.55 17.57 15.82 17.73 33,710,487 17.221 11.61%
2021-11-03 0 17.40 17.38 17.40 17.02 18.38 11,246,193 197,789,979 17.587 15.73 15.71 15.73 15.38 16.61 12,443,192 15.895 -1.02%
2021-11-02 0 17.58 17.52 17.58 16.86 18.30 15,218,945 269,503,281 17.708 15.89 15.83 15.89 15.24 16.54 16,838,787 16.005 2.21%
2021-11-01 0 17.20 17.18 17.20 16.90 17.66 8,007,380 138,004,422 17.235 15.55 15.53 15.55 15.27 15.96 8,859,653 15.577 -1.38%
2021-10-29 0 17.44 17.42 17.44 16.88 17.98 8,660,720 150,630,426 17.392 15.76 15.74 15.76 15.26 16.25 9,582,532 15.719 -0.91%
2021-10-28 0 17.60 17.60 17.62 17.12 18.08 14,311,312 253,323,591 17.701 15.91 15.91 15.93 15.47 16.34 15,834,549 15.998 0.92%
2021-10-27 0 17.44 17.44 17.46 15.80 17.56 25,872,369 436,961,598 16.889 15.76 15.76 15.78 14.28 15.87 28,626,118 15.264 11.94%
2021-10-26 0 15.58 15.54 15.58 15.40 16.10 5,230,600 82,447,968 15.763 14.08 14.05 14.08 13.92 14.55 5,787,324 14.246 -0.76%
2021-10-25 0 15.70 15.70 15.72 15.28 16.00 6,220,161 98,091,598 15.770 14.19 14.19 14.21 13.81 14.46 6,882,209 14.253 2.35%
2021-10-22 0 15.34 15.26 15.34 14.96 15.44 6,448,480 97,891,198 15.181 13.86 13.79 13.86 13.52 13.95 7,134,830 13.720 -1.41%
2021-10-21 0 15.56 15.52 15.56 15.36 16.06 4,844,732 75,671,968 15.619 14.06 14.03 14.06 13.88 14.52 5,360,385 14.117 -2.14%
2021-10-20 0 15.90 15.82 15.90 15.42 16.10 7,648,616 121,554,946 15.892 14.37 14.30 14.37 13.94 14.55 8,462,703 14.364 2.05%
2021-10-19 0 15.58 15.56 15.58 15.22 15.82 8,307,947 129,483,065 15.585 14.08 14.06 14.08 13.76 14.30 9,192,211 14.086 1.17%
2021-10-18 0 15.40 15.40 15.42 15.02 15.74 11,571,898 177,482,977 15.337 13.92 13.92 13.94 13.58 14.23 12,803,563 13.862 3.36%
2021-10-15 0 14.90 14.88 14.90 14.50 15.24 16,891,551 250,542,047 14.832 13.47 13.45 13.47 13.11 13.77 18,689,418 13.406 0.54%
2021-10-12 0 14.82 14.78 14.82 14.16 15.66 21,293,791 311,396,785 14.624 13.39 13.36 13.39 12.80 14.15 23,560,215 13.217 -1.98%
2021-10-11 0 15.12 15.12 15.16 14.92 15.74 6,148,087 94,377,025 15.351 13.67 13.67 13.70 13.48 14.23 6,802,464 13.874 -0.66%
2021-10-08 0 15.22 15.20 15.22 14.92 16.62 12,452,152 191,328,990 15.365 13.76 13.74 13.76 13.48 15.02 13,777,508 13.887 -6.63%
2021-10-07 0 16.30 16.30 16.34 16.02 16.68 4,331,012 70,535,069 16.286 14.73 14.73 14.77 14.48 15.08 4,791,987 14.719 0.37%
2021-10-06 0 16.24 16.24 16.26 15.76 16.56 4,506,388 73,179,114 16.239 14.68 14.68 14.70 14.24 14.97 4,986,029 14.677 0.00%
2021-10-05 0 16.24 16.24 16.26 14.80 16.32 6,471,494 102,731,720 15.874 14.68 14.68 14.70 13.38 14.75 7,160,293 14.347 3.97%
2021-10-04 0 15.62 15.60 15.62 15.40 16.18 5,998,426 94,276,602 15.717 14.12 14.10 14.12 13.92 14.62 6,636,874 14.205 -4.76%
2021-09-30 0 16.40 16.38 16.40 16.00 16.92 9,144,658 149,543,496 16.353 14.82 14.80 14.82 14.46 15.29 10,117,978 14.780 -2.03%
2021-09-29 0 16.74 16.74 16.78 16.70 18.10 11,380,326 196,237,843 17.244 15.13 15.13 15.17 15.09 16.36 12,591,601 15.585 -3.68%
2021-09-28 0 17.38 17.36 17.38 16.38 17.76 14,572,384 251,910,726 17.287 15.71 15.69 15.71 14.80 16.05 16,123,409 15.624 6.76%
2021-09-27 0 16.28 16.28 16.30 15.56 17.22 13,332,515 218,122,614 16.360 14.71 14.71 14.73 14.06 15.56 14,751,573 14.786 -3.33%
2021-09-24 0 16.84 16.84 16.86 15.78 17.30 15,533,867 260,139,358 16.747 15.22 15.22 15.24 14.26 15.64 17,187,228 15.136 1.81%
2021-09-23 0 16.54 16.52 16.54 16.16 17.60 18,431,545 308,487,103 16.737 14.95 14.93 14.95 14.61 15.91 20,393,323 15.127 -1.78%
2021-09-21 0 16.84 16.84 16.86 16.32 17.00 4,939,809 82,537,603 16.709 15.22 15.22 15.24 14.75 15.36 5,465,582 15.101 -1.06%
2021-09-20 0 17.02 17.00 17.02 16.44 17.60 6,232,853 105,619,891 16.946 15.38 15.36 15.38 14.86 15.91 6,896,252 15.316 -2.96%
2021-09-17 0 17.54 17.54 17.56 16.56 17.98 19,039,083 332,517,324 17.465 15.85 15.85 15.87 14.97 16.25 21,065,525 15.785 3.79%
2021-09-16 0 16.90 16.84 16.90 16.60 17.84 15,127,900 259,828,726 17.175 15.27 15.22 15.27 15.00 16.12 16,738,052 15.523 -5.48%
2021-09-15 0 17.88 17.86 17.88 16.00 18.14 28,320,494 496,717,243 17.539 16.16 16.14 16.16 14.46 16.39 31,334,811 15.852 8.63%
2021-09-14 0 16.46 16.44 16.46 15.74 17.26 10,869,515 180,061,396 16.566 14.88 14.86 14.88 14.23 15.60 12,026,422 14.972 -0.24%
2021-09-13 0 16.50 16.50 16.52 16.36 17.16 10,400,023 173,276,923 16.661 14.91 14.91 14.93 14.79 15.51 11,506,959 15.058 -0.96%
2021-09-10 0 16.66 16.54 16.66 16.26 16.88 10,034,265 166,030,787 16.546 15.06 14.95 15.06 14.70 15.26 11,102,271 14.955 1.96%
2021-09-09 0 16.34 16.30 16.34 16.20 17.46 13,789,896 227,064,905 16.466 14.77 14.73 14.77 14.64 15.78 15,257,636 14.882 -6.41%
2021-09-08 0 17.46 17.36 17.46 16.86 18.12 18,107,268 316,739,076 17.492 15.78 15.69 15.78 15.24 16.38 20,034,531 15.810 3.44%
2021-09-07 0 16.88 16.86 16.88 16.24 16.96 8,799,574 146,167,374 16.611 15.26 15.24 15.26 14.68 15.33 9,736,165 15.013 -0.71%
2021-09-06 0 17.00 16.96 17.00 16.12 17.38 13,304,864 222,895,059 16.753 15.36 15.33 15.36 14.57 15.71 14,720,979 15.141 0.47%
2021-09-03 0 16.92 16.90 16.92 16.52 17.94 34,355,167 588,281,637 17.124 15.29 15.27 15.29 14.93 16.21 38,011,790 15.476 0.95%
2021-09-02 0 16.76 16.74 16.76 14.08 17.28 30,444,750 492,531,482 16.178 15.15 15.13 15.15 12.73 15.62 33,685,164 14.622 18.70%
2021-09-01 0 14.12 14.10 14.14 13.90 15.10 11,507,420 164,275,880 14.276 12.76 12.74 12.78 12.56 13.65 12,732,223 12.902 -4.98%
2021-08-31 0 14.86 14.84 14.86 14.22 14.86 13,095,891 192,990,929 14.737 13.43 13.41 13.43 12.85 13.43 14,489,764 13.319 2.48%
2021-08-30 0 14.50 14.48 14.50 13.58 14.60 8,294,561 118,851,582 14.329 13.11 13.09 13.11 12.27 13.20 9,177,400 12.950 6.62%
2021-08-27 0 13.60 13.60 13.62 13.42 13.80 6,988,839 94,934,147 13.584 12.29 12.29 12.31 12.13 12.47 7,732,702 12.277 0.29%
2021-08-26 0 13.56 13.54 13.56 13.40 14.42 6,933,096 94,902,004 13.688 12.26 12.24 12.26 12.11 13.03 7,671,026 12.371 -4.78%
2021-08-25 0 14.24 14.22 14.24 14.14 14.58 5,806,474 83,197,731 14.328 12.87 12.85 12.87 12.78 13.18 6,424,491 12.950 -1.93%
2021-08-24 0 14.52 14.50 14.52 14.30 14.86 11,272,954 164,368,539 14.581 13.12 13.11 13.12 12.92 13.43 12,472,801 13.178 2.83%
2021-08-23 0 14.12 14.10 14.12 13.42 14.38 14,023,364 196,396,787 14.005 12.76 12.74 12.76 12.13 13.00 15,515,953 12.658 7.29%
2021-08-20 0 13.16 13.16 13.18 12.46 13.46 11,644,013 151,006,374 12.969 11.89 11.89 11.91 11.26 12.17 12,883,354 11.721 3.46%
2021-08-19 0 12.72 12.64 12.72 12.50 13.32 5,621,167 71,421,041 12.706 11.50 11.42 11.50 11.30 12.04 6,219,461 11.483 -3.20%
2021-08-18 0 13.14 13.06 13.14 12.90 13.36 5,241,000 68,912,338 13.149 11.88 11.80 11.88 11.66 12.07 5,798,831 11.884 1.39%
2021-08-17 0 12.96 12.88 12.96 12.62 13.56 4,383,855 57,195,974 13.047 11.71 11.64 11.71 11.41 12.26 4,850,455 11.792 -2.41%
2021-08-16 0 13.28 13.24 13.28 13.14 13.74 4,314,600 57,414,989 13.307 12.00 11.97 12.00 11.88 12.42 4,773,828 12.027 -3.21%
2021-08-13 0 13.72 13.68 13.72 13.42 14.00 6,723,388 91,961,731 13.678 12.40 12.36 12.40 12.13 12.65 7,438,998 12.362 -0.58%
2021-08-12 0 13.80 13.78 13.80 13.58 14.30 6,427,447 88,676,721 13.797 12.47 12.45 12.47 12.27 12.92 7,111,558 12.469 -2.40%
2021-08-11 0 14.14 14.06 14.14 13.66 14.18 7,110,858 98,781,154 13.892 12.78 12.71 12.78 12.35 12.82 7,867,709 12.555 1.00%
2021-08-10 0 14.00 13.98 14.00 13.68 14.48 4,750,427 66,592,042 14.018 12.65 12.64 12.65 12.36 13.09 5,256,043 12.670 -1.41%
2021-08-09 0 14.20 14.10 14.20 13.80 14.52 6,728,416 94,514,358 14.047 12.83 12.74 12.83 12.47 13.12 7,444,561 12.696 -2.47%
2021-08-06 0 14.56 14.50 14.56 14.42 15.00 5,737,069 83,762,714 14.600 13.16 13.11 13.16 13.03 13.56 6,347,699 13.196 -1.75%
2021-08-05 0 14.82 14.82 14.84 14.68 15.70 8,910,137 133,619,547 14.996 13.39 13.39 13.41 13.27 14.19 9,858,495 13.554 -4.76%
2021-08-04 0 15.56 15.56 15.58 14.70 15.70 12,498,223 191,510,324 15.323 14.06 14.06 14.08 13.29 14.19 13,828,483 13.849 4.99%
2021-08-03 0 14.82 14.82 14.84 14.58 15.74 14,492,292 218,636,731 15.086 13.39 13.39 13.41 13.18 14.23 16,034,792 13.635 -1.72%
2021-08-02 0 15.08 15.06 15.08 14.42 15.20 15,353,107 229,797,867 14.968 13.63 13.61 13.63 13.03 13.74 16,987,229 13.528 3.57%
2021-07-30 0 14.56 14.50 14.56 13.54 14.84 18,669,049 268,192,676 14.366 13.16 13.11 13.16 12.24 13.41 20,656,106 12.984 8.01%
2021-07-29 0 13.48 13.46 13.48 12.62 13.54 11,086,456 146,683,826 13.231 12.18 12.17 12.18 11.41 12.24 12,266,453 11.958 6.65%
2021-07-28 0 12.64 12.58 12.64 12.22 13.40 28,910,013 374,805,454 12.965 11.42 11.37 11.42 11.04 12.11 31,987,076 11.717 -2.77%
2021-07-27 0 13.00 12.88 13.00 12.26 13.72 41,403,399 523,854,049 12.652 11.75 11.64 11.75 11.08 12.40 45,810,207 11.435 6.21%
2021-07-26 0 12.24 12.22 12.24 11.78 12.32 15,561,525 188,884,708 12.138 11.06 11.04 11.06 10.65 11.13 17,217,830 10.970 1.66%
2021-07-23 0 12.04 12.04 12.06 11.82 12.42 10,817,085 131,410,997 12.148 10.88 10.88 10.90 10.68 11.23 11,968,411 10.980 1.18%
2021-07-22 0 11.90 11.88 11.90 11.54 11.98 5,767,612 68,529,847 11.882 10.76 10.74 10.76 10.43 10.83 6,381,493 10.739 2.59%
2021-07-21 0 11.60 11.58 11.60 11.40 11.80 5,478,299 63,356,537 11.565 10.48 10.47 10.48 10.30 10.66 6,061,387 10.452 0.87%
2021-07-20 0 11.50 11.48 11.50 11.24 11.80 4,829,490 55,061,354 11.401 10.39 10.38 10.39 10.16 10.66 5,343,521 10.304 -1.37%
2021-07-19 0 11.66 11.66 11.68 11.56 12.18 11,872,960 139,209,420 11.725 10.54 10.54 10.56 10.45 11.01 13,136,669 10.597 -1.69%
2021-07-16 0 11.86 11.86 11.88 11.50 12.00 18,061,743 213,960,268 11.846 10.72 10.72 10.74 10.39 10.85 19,984,161 10.706 0.51%
2021-07-15 0 11.80 11.78 11.80 11.54 12.10 6,015,860 71,100,363 11.819 10.66 10.65 10.66 10.43 10.94 6,656,163 10.682 -1.83%
2021-07-14 0 12.02 11.98 12.02 11.96 12.74 7,363,096 89,776,694 12.193 10.86 10.83 10.86 10.81 11.51 8,146,794 11.020 -4.30%
2021-07-13 0 12.56 12.54 12.56 12.08 12.68 8,277,154 103,277,433 12.477 11.35 11.33 11.35 10.92 11.46 9,158,140 11.277 3.63%
2021-07-12 0 12.12 12.10 12.12 12.02 12.34 5,601,173 68,299,465 12.194 10.95 10.94 10.95 10.86 11.15 6,197,339 11.021 0.17%
2021-07-09 0 12.10 12.08 12.10 11.92 12.36 4,351,988 52,457,813 12.054 10.94 10.92 10.94 10.77 11.17 4,815,196 10.894 -0.17%
2021-07-08 0 12.12 12.02 12.12 11.86 12.32 6,086,674 73,594,873 12.091 10.95 10.86 10.95 10.72 11.13 6,734,515 10.928 0.33%
2021-07-07 0 12.08 12.06 12.08 11.44 12.14 6,199,100 73,886,265 11.919 10.92 10.90 10.92 10.34 10.97 6,858,907 10.772 2.72%
2021-07-06 0 11.76 11.74 11.76 11.54 11.90 6,801,420 79,683,885 11.716 10.63 10.61 10.63 10.43 10.76 7,525,335 10.589 0.17%
2021-07-05 0 11.74 11.74 11.76 11.60 11.96 3,680,271 43,266,162 11.756 10.61 10.61 10.63 10.48 10.81 4,071,984 10.625 1.03%
2021-07-02 0 11.62 11.60 11.62 11.30 12.16 18,674,190 216,873,266 11.614 10.50 10.48 10.50 10.21 10.99 20,661,794 10.496 -4.28%
2021-06-30 0 12.14 12.12 12.14 12.04 12.90 17,224,248 214,671,970 12.463 10.97 10.95 10.97 10.88 11.66 19,057,526 11.264 -3.95%
2021-06-29 0 12.94 12.92 12.94 12.80 13.14 10,703,620 138,116,731 12.904 11.42 11.41 11.42 11.30 11.60 12,124,084 11.392 0.00%
2021-06-28 0 12.94 12.90 12.94 12.70 13.20 5,436,347 70,091,129 12.893 11.42 11.39 11.42 11.21 11.65 6,157,798 11.382 0.31%
2021-06-25 0 12.90 12.88 12.90 12.72 13.34 9,064,974 117,779,666 12.993 11.39 11.37 11.39 11.23 11.78 10,267,976 11.471 -0.62%
2021-06-24 0 12.98 12.96 12.98 12.80 13.08 10,693,168 138,570,409 12.959 11.46 11.44 11.46 11.30 11.55 12,112,245 11.441 2.04%
2021-06-23 0 12.72 12.72 12.74 12.64 12.94 7,219,400 92,479,120 12.810 11.23 11.23 11.25 11.16 11.42 8,177,478 11.309 0.00%
2021-06-22 0 12.72 12.70 12.72 12.50 13.08 4,967,972 63,716,203 12.825 11.23 11.21 11.23 11.04 11.55 5,627,266 11.323 0.63%
2021-06-21 0 12.64 12.60 12.64 12.46 13.06 8,503,927 108,502,481 12.759 11.16 11.12 11.16 11.00 11.53 9,632,473 11.264 0.48%
2021-06-18 0 12.58 12.56 12.58 12.50 12.68 4,543,234 57,142,826 12.578 11.11 11.09 11.11 11.04 11.19 5,146,161 11.104 -0.16%
2021-06-17 0 12.60 12.58 12.60 12.50 12.76 2,944,595 37,119,521 12.606 11.12 11.11 11.12 11.04 11.27 3,335,369 11.129 -0.47%
2021-06-16 0 12.66 12.64 12.66 12.54 13.06 5,388,578 68,401,070 12.694 11.18 11.16 11.18 11.07 11.53 6,103,690 11.207 -1.86%
2021-06-15 0 12.90 12.80 12.90 12.80 13.42 6,086,202 78,891,973 12.962 11.39 11.30 11.39 11.30 11.85 6,893,894 11.444 -0.31%
2021-06-11 0 12.94 12.92 12.94 12.80 13.16 3,234,883 41,811,926 12.925 11.42 11.41 11.42 11.30 11.62 3,664,180 11.411 0.00%
2021-06-10 0 12.94 12.92 12.94 12.82 13.06 4,699,681 60,967,822 12.973 11.42 11.41 11.42 11.32 11.53 5,323,370 11.453 0.94%
2021-06-09 0 12.82 12.80 12.82 12.72 13.00 2,415,640 31,057,302 12.857 11.32 11.30 11.32 11.23 11.48 2,736,217 11.350 -0.31%
2021-06-08 0 12.86 12.84 12.86 12.68 13.02 2,172,231 27,843,946 12.818 11.35 11.34 11.35 11.19 11.49 2,460,505 11.316 1.26%
2021-06-07 0 12.70 12.70 12.72 12.58 12.90 1,967,457 25,156,515 12.786 11.21 11.21 11.23 11.11 11.39 2,228,556 11.288 -1.09%
2021-06-04 0 12.84 12.74 12.84 12.56 12.86 2,252,000 28,701,528 12.745 11.34 11.25 11.34 11.09 11.35 2,550,860 11.252 0.00%
2021-06-03 0 12.84 12.82 12.84 12.78 13.16 5,561,678 71,438,075 12.845 11.34 11.32 11.34 11.28 11.62 6,299,762 11.340 -2.43%
2021-06-02 0 13.16 13.14 13.16 13.00 13.42 5,794,214 76,798,600 13.254 11.62 11.60 11.62 11.48 11.85 6,563,157 11.701 2.17%
2021-06-01 0 12.88 12.88 12.90 12.64 13.34 3,162,931 40,580,304 12.830 11.37 11.37 11.39 11.16 11.78 3,582,680 11.327 -2.57%
2021-05-31 0 13.22 13.20 13.22 12.88 13.36 4,230,000 55,786,178 13.188 11.67 11.65 11.67 11.37 11.79 4,791,358 11.643 2.01%
2021-05-28 0 12.96 12.94 12.96 12.82 13.22 3,032,224 39,481,089 13.021 11.44 11.42 11.44 11.32 11.67 3,434,627 11.495 -0.77%
2021-05-27 0 13.06 13.06 13.08 12.82 13.50 23,398,089 306,234,142 13.088 11.53 11.53 11.55 11.32 11.92 26,503,221 11.555 1.08%
2021-05-26 0 12.92 12.90 12.92 12.78 13.06 4,093,243 53,018,842 12.953 11.41 11.39 11.41 11.28 11.53 4,636,452 11.435 -0.62%
2021-05-25 0 13.00 12.98 13.00 12.74 13.10 5,171,913 67,041,727 12.963 11.48 11.46 11.48 11.25 11.57 5,858,271 11.444 1.88%
2021-05-24 0 12.76 12.74 12.76 12.50 12.86 2,242,960 28,506,810 12.709 11.27 11.25 11.27 11.04 11.35 2,540,621 11.220 0.31%
2021-05-21 0 12.72 12.70 12.72 12.66 13.00 4,165,804 53,502,521 12.843 11.23 11.21 11.23 11.18 11.48 4,718,643 11.339 0.63%
2021-05-20 0 12.64 12.60 12.64 12.44 12.80 5,281,822 66,715,585 12.631 11.16 11.12 11.16 10.98 11.30 5,982,766 11.151 2.43%
2021-05-18 0 12.34 12.32 12.34 12.06 12.38 2,097,305 25,696,306 12.252 10.89 10.88 10.89 10.65 10.93 2,375,636 10.817 2.32%
2021-05-17 0 12.06 12.04 12.06 11.74 12.16 5,059,911 60,757,442 12.008 10.65 10.63 10.65 10.36 10.74 5,731,406 10.601 0.84%
2021-05-14 0 11.96 11.96 11.98 11.68 12.08 3,696,336 44,071,794 11.923 10.56 10.56 10.58 10.31 10.66 4,186,872 10.526 2.57%
2021-05-13 0 11.66 11.66 11.68 11.54 12.32 8,962,634 106,028,422 11.830 10.29 10.29 10.31 10.19 10.88 10,152,054 10.444 -5.97%
2021-05-12 0 12.40 12.40 12.42 12.34 13.00 5,649,118 71,313,267 12.624 10.95 10.95 10.96 10.89 11.48 6,398,806 11.145 -5.05%
2021-05-11 0 13.06 13.04 13.06 12.32 13.10 8,682,991 111,171,956 12.803 11.53 11.51 11.53 10.88 11.57 9,835,300 11.303 2.19%
2021-05-10 0 12.78 12.76 12.78 12.40 12.98 6,866,635 87,052,443 12.678 11.28 11.27 11.28 10.95 11.46 7,777,898 11.192 3.57%
2021-05-07 0 12.34 12.34 12.36 12.20 12.68 6,765,486 84,184,194 12.443 10.89 10.89 10.91 10.77 11.19 7,663,325 10.985 -1.59%
2021-05-06 0 12.54 12.54 12.56 12.34 12.78 5,709,249 71,670,264 12.553 11.07 11.07 11.09 10.89 11.28 6,466,917 11.083 0.64%
2021-05-05 0 12.46 12.44 12.46 12.02 12.58 3,143,947 38,998,440 12.404 11.00 10.98 11.00 10.61 11.11 3,561,176 10.951 -1.89%
2021-05-04 0 12.70 12.68 12.70 12.26 12.72 4,185,565 52,490,000 12.541 11.21 11.19 11.21 10.82 11.23 4,741,026 11.071 -0.16%
2021-05-03 0 12.72 12.70 12.72 12.52 12.82 2,752,076 34,818,539 12.652 11.23 11.21 11.23 11.05 11.32 3,117,301 11.169 -0.62%
2021-04-30 0 12.80 12.78 12.80 12.78 13.40 4,989,596 64,543,530 12.936 11.30 11.28 11.30 11.28 11.83 5,651,759 11.420 -1.84%
2021-04-29 0 13.04 13.02 13.04 13.00 13.30 3,730,635 48,809,966 13.084 11.51 11.49 11.51 11.48 11.74 4,225,723 11.551 -1.06%
2021-04-28 0 13.18 13.14 13.18 13.00 13.42 5,708,171 75,087,743 13.154 11.64 11.60 11.64 11.48 11.85 6,465,695 11.613 -0.30%
2021-04-27 0 13.22 13.20 13.22 13.02 14.26 8,931,922 118,570,726 13.275 11.67 11.65 11.67 11.49 12.59 10,117,267 11.720 -5.57%
2021-04-26 0 14.00 13.96 14.00 13.84 14.40 5,336,350 75,384,054 14.127 12.36 12.32 12.36 12.22 12.71 6,044,531 12.471 -2.10%
2021-04-23 0 14.30 14.28 14.30 13.64 14.42 6,085,330 86,281,459 14.179 12.62 12.61 12.62 12.04 12.73 6,892,907 12.517 3.62%
2021-04-22 0 13.80 13.78 13.80 13.62 13.96 2,993,164 41,286,027 13.793 12.18 12.17 12.18 12.02 12.32 3,390,383 12.177 -0.14%
2021-04-21 0 13.82 13.82 13.84 13.70 14.08 2,399,147 33,239,211 13.855 12.20 12.20 12.22 12.09 12.43 2,717,535 12.231 -2.26%
2021-04-20 0 14.14 14.12 14.14 13.72 14.34 5,444,095 76,647,470 14.079 12.48 12.47 12.48 12.11 12.66 6,166,574 12.430 -1.67%
2021-04-19 0 14.38 14.38 14.40 13.70 14.38 4,930,174 70,037,373 14.206 12.70 12.70 12.71 12.09 12.70 5,584,451 12.541 4.96%
2021-04-16 0 13.70 13.68 13.70 13.52 13.92 21,182,839 290,240,655 13.702 12.09 12.08 12.09 11.94 12.29 23,993,988 12.096 0.44%
2021-04-15 0 13.64 13.62 13.64 13.50 14.16 8,003,531 109,271,295 13.653 12.04 12.02 12.04 11.92 12.50 9,065,670 12.053 -3.12%
2021-04-14 0 14.08 14.06 14.08 13.80 14.24 5,223,018 72,989,387 13.975 12.43 12.41 12.43 12.18 12.57 5,916,158 12.337 1.59%
2021-04-13 0 13.86 13.86 13.88 13.48 14.08 10,039,213 139,016,611 13.847 12.24 12.24 12.25 11.90 12.43 11,371,505 12.225 0.87%
2021-04-12 0 13.74 13.74 13.76 13.72 14.84 6,405,464 89,976,576 14.047 12.13 12.13 12.15 12.11 13.10 7,255,525 12.401 -7.41%
2021-04-09 0 14.84 14.82 14.84 14.56 14.96 3,028,538 44,541,204 14.707 13.10 13.08 13.10 12.85 13.21 3,430,452 12.984 -0.54%
2021-04-08 0 14.92 14.92 14.94 14.70 15.04 4,438,981 66,116,904 14.895 13.17 13.17 13.19 12.98 13.28 5,028,073 13.150 0.27%
2021-04-07 0 14.88 14.88 14.90 14.60 15.26 10,906,009 164,039,267 15.041 13.14 13.14 13.15 12.89 13.47 12,353,332 13.279 -0.67%
2021-04-01 0 14.98 14.96 14.98 14.60 15.08 6,773,937 100,144,273 14.784 13.22 13.21 13.22 12.89 13.31 7,672,898 13.052 2.60%
2021-03-31 0 14.60 14.58 14.60 14.34 14.94 6,247,754 91,137,445 14.587 12.89 12.87 12.89 12.66 13.19 7,076,886 12.878 0.27%
2021-03-30 0 14.56 14.56 14.58 14.24 15.46 15,269,535 223,121,719 14.612 12.85 12.85 12.87 12.57 13.65 17,295,936 12.900 -5.33%
2021-03-29 0 15.38 15.36 15.40 15.20 16.42 10,559,324 165,173,576 15.642 13.58 13.56 13.60 13.42 14.50 11,960,639 13.810 -1.03%
2021-03-26 0 15.54 15.50 15.54 14.44 15.86 16,761,731 259,480,817 15.481 13.72 13.68 13.72 12.75 14.00 18,986,160 13.667 8.22%
2021-03-25 0 14.36 14.30 14.36 14.20 14.96 7,946,158 114,584,401 14.420 12.68 12.62 12.68 12.54 13.21 9,000,683 12.731 -2.58%
2021-03-24 0 14.74 14.60 14.74 14.56 15.44 6,980,915 103,930,661 14.888 13.01 12.89 13.01 12.85 13.63 7,907,344 13.144 -0.81%
2021-03-23 0 14.86 14.86 14.88 14.72 15.90 8,425,316 126,677,085 15.035 13.12 13.12 13.14 13.00 14.04 9,543,429 13.274 -6.42%
2021-03-22 0 15.88 15.86 15.88 14.74 16.06 8,847,724 139,790,290 15.800 14.02 14.00 14.02 13.01 14.18 10,021,895 13.948 6.43%
2021-03-19 0 14.92 14.92 15.00 14.34 15.38 9,949,450 148,488,660 14.924 13.17 13.17 13.24 12.66 13.58 11,269,829 13.176 -0.80%
2021-03-18 0 15.04 14.98 15.04 14.88 15.36 4,813,773 72,288,832 15.017 13.28 13.22 13.28 13.14 13.56 5,452,603 13.258 -1.44%
2021-03-17 0 15.26 15.12 15.26 14.84 15.40 3,331,847 50,426,347 15.135 13.47 13.35 13.47 13.10 13.60 3,774,012 13.361 0.13%
2021-03-16 0 15.24 15.20 15.24 14.80 15.26 3,069,372 46,351,259 15.101 13.45 13.42 13.45 13.07 13.47 3,476,705 13.332 2.01%
2021-03-15 0 14.94 14.90 14.94 14.70 15.38 5,561,990 83,668,965 15.043 13.19 13.15 13.19 12.98 13.58 6,300,115 13.281 0.95%
2021-03-12 0 14.80 14.78 14.80 14.48 15.90 11,368,287 170,644,955 15.011 13.07 13.05 13.07 12.78 14.04 12,876,959 13.252 1.37%
2021-03-11 0 14.60 14.58 14.60 13.98 14.80 10,747,483 156,528,157 14.564 12.89 12.87 12.89 12.34 13.07 12,173,768 12.858 4.89%
2021-03-10 0 13.92 13.88 13.92 13.68 14.62 11,199,530 156,894,881 14.009 12.29 12.25 12.29 12.08 12.91 12,685,806 12.368 -0.29%
2021-03-09 0 13.96 13.96 13.98 13.02 14.68 20,947,497 290,502,445 13.868 12.32 12.32 12.34 11.49 12.96 23,727,414 12.243 7.06%
2021-03-08 0 13.04 13.04 13.06 12.92 14.40 29,926,751 405,857,744 13.562 11.51 11.51 11.53 11.41 12.71 33,898,294 11.973 -9.57%
2021-03-05 0 14.42 14.42 14.44 13.72 15.08 21,547,178 312,021,707 14.481 12.73 12.73 12.75 12.11 13.31 24,406,678 12.784 -3.22%
2021-03-04 0 14.90 14.90 14.92 14.84 16.76 24,897,808 386,377,645 15.519 13.15 13.15 13.17 13.10 14.80 28,201,966 13.700 -12.15%
2021-03-03 0 16.96 16.94 16.96 16.50 17.26 16,176,644 272,459,149 16.843 14.97 14.96 14.97 14.57 15.24 18,323,427 14.869 -3.09%
2021-03-02 0 17.50 17.50 17.52 16.94 17.92 16,341,889 285,506,841 17.471 15.45 15.45 15.47 14.96 15.82 18,510,601 15.424 0.92%
2021-03-01 0 17.34 17.30 17.34 16.52 17.38 7,473,550 127,035,081 16.998 15.31 15.27 15.31 14.58 15.34 8,465,356 15.006 4.46%
2021-02-26 0 16.60 16.60 16.62 16.14 17.06 19,205,468 320,406,117 16.683 14.66 14.66 14.67 14.25 15.06 21,754,202 14.728 -0.72%
2021-02-25 0 16.72 16.70 16.72 16.68 17.70 17,062,221 288,453,554 16.906 14.76 14.74 14.76 14.73 15.63 19,326,528 14.925 -4.02%
2021-02-24 0 17.42 17.30 17.42 16.98 18.30 21,651,803 378,353,522 17.474 15.38 15.27 15.38 14.99 16.16 24,525,188 15.427 -4.39%
2021-02-23 0 18.22 18.20 18.22 17.44 18.36 12,110,706 218,563,487 18.047 16.09 16.07 16.09 15.40 16.21 13,717,903 15.933 6.30%
2021-02-22 0 17.14 17.12 17.14 16.96 17.58 12,545,409 216,408,317 17.250 15.13 15.11 15.13 14.97 15.52 14,210,295 15.229 -2.39%
2021-02-19 0 17.56 17.54 17.56 17.22 18.00 12,170,588 214,481,671 17.623 15.50 15.49 15.50 15.20 15.89 13,785,732 15.558 -2.34%
2021-02-18 0 17.98 17.96 17.98 17.82 19.12 22,230,574 404,073,300 18.176 15.87 15.86 15.87 15.73 16.88 25,180,767 16.047 -4.46%
2021-02-17 0 18.82 18.82 18.84 18.42 19.26 9,779,816 184,304,268 18.845 16.62 16.62 16.63 16.26 17.00 11,077,684 16.637 -0.95%
2021-02-16 0 19.00 19.00 19.02 17.78 19.20 22,309,111 420,758,375 18.860 16.77 16.77 16.79 15.70 16.95 25,269,726 16.651 9.45%
2021-02-11 0 17.36 17.26 17.36 16.88 17.74 3,365,128 57,786,810 17.172 15.33 15.24 15.33 14.90 15.66 3,811,710 15.160 -0.69%
2021-02-10 0 17.48 17.44 17.48 17.24 17.80 9,499,670 165,751,587 17.448 15.43 15.40 15.43 15.22 15.71 10,760,360 15.404 0.11%
2021-02-09 0 17.46 17.40 17.46 16.50 17.46 15,951,732 272,305,353 17.071 15.41 15.36 15.41 14.57 15.41 18,068,667 15.071 5.69%
2021-02-08 0 16.52 16.48 16.52 15.66 16.60 15,428,843 249,140,758 16.148 14.58 14.55 14.58 13.83 14.66 17,476,386 14.256 3.77%
2021-02-05 0 15.92 15.92 15.94 15.64 17.30 23,070,272 370,833,361 16.074 14.05 14.05 14.07 13.81 15.27 26,131,900 14.191 -3.98%
2021-02-04 0 16.58 16.54 16.58 16.26 17.08 11,134,601 185,093,349 16.623 14.64 14.60 14.64 14.35 15.08 12,612,260 14.676 0.00%
2021-02-03 0 16.58 16.56 16.58 16.26 17.32 19,882,417 328,540,818 16.524 14.64 14.62 14.64 14.35 15.29 22,520,988 14.588 -2.13%
2021-02-02 0 16.94 16.92 16.94 16.50 17.18 15,304,547 257,205,327 16.806 14.96 14.94 14.96 14.57 15.17 17,335,595 14.837 4.44%
2021-02-01 0 16.22 16.22 16.24 15.88 16.78 21,579,160 350,307,518 16.234 14.32 14.32 14.34 14.02 14.81 24,442,904 14.332 0.25%
2021-01-29 0 16.18 16.16 16.18 15.88 17.20 20,293,157 332,751,701 16.397 14.28 14.27 14.28 14.02 15.18 22,986,237 14.476 -2.29%
2021-01-28 0 16.56 16.56 16.58 16.50 17.46 13,726,908 231,510,281 16.865 14.62 14.62 14.64 14.57 15.41 15,548,589 14.889 -6.23%
2021-01-27 0 17.66 17.66 17.70 17.08 18.30 18,480,860 327,707,442 17.732 15.59 15.59 15.63 15.08 16.16 20,933,433 15.655 -3.50%
2021-01-26 0 18.30 18.20 18.30 17.82 18.70 10,591,743 192,335,774 18.159 16.16 16.07 16.16 15.73 16.51 11,997,360 16.032 -0.54%
2021-01-25 0 18.40 18.40 18.48 18.24 19.46 23,050,008 432,963,352 18.784 16.24 16.24 16.31 16.10 17.18 26,108,947 16.583 0.00%
2021-01-22 0 18.40 18.40 18.46 17.84 18.66 23,518,647 431,390,384 18.342 16.24 16.24 16.30 15.75 16.47 26,639,778 16.193 3.95%
2021-01-21 0 17.70 17.66 17.70 17.42 18.28 14,677,838 261,147,481 17.792 15.63 15.59 15.63 15.38 16.14 16,625,716 15.707 0.45%
2021-01-20 0 17.62 17.60 17.62 16.72 17.66 27,277,344 474,969,282 17.413 15.56 15.54 15.56 14.76 15.59 30,897,287 15.373 7.83%
2021-01-19 0 16.34 16.32 16.34 16.10 17.10 17,806,756 292,665,486 16.436 14.43 14.41 14.43 14.21 15.10 20,169,869 14.510 -4.00%
2021-01-18 0 17.02 17.00 17.02 16.48 17.14 12,982,271 219,370,232 16.898 15.03 15.01 15.03 14.55 15.13 14,705,132 14.918 0.24%
2021-01-15 0 16.98 16.96 16.98 16.14 17.00 21,465,190 356,064,667 16.588 14.99 14.97 14.99 14.25 15.01 24,313,809 14.645 -0.24%
2021-01-14 0 17.02 17.02 17.06 16.90 18.24 20,001,091 343,485,263 17.173 15.03 15.03 15.06 14.92 16.10 22,655,412 15.161 -5.65%
2021-01-13 0 18.04 18.00 18.04 17.72 19.00 19,683,402 359,930,666 18.286 15.93 15.89 15.93 15.64 16.77 22,295,562 16.144 -0.44%
2021-01-12 0 18.12 18.08 18.12 17.36 18.18 17,576,676 312,983,362 17.807 16.00 15.96 16.00 15.33 16.05 19,909,255 15.720 1.00%
2021-01-11 0 17.94 17.90 17.94 17.40 19.50 20,936,024 384,241,497 18.353 15.84 15.80 15.84 15.36 17.22 23,714,418 16.203 -2.39%
2021-01-08 0 18.38 18.36 18.38 17.72 19.20 23,670,416 432,689,428 18.280 16.23 16.21 16.23 15.64 16.95 26,811,688 16.138 0.22%
2021-01-07 0 18.34 18.32 18.34 17.34 18.74 19,428,436 351,943,602 18.115 16.19 16.17 16.19 15.31 16.54 22,006,760 15.993 5.16%
2021-01-06 0 17.44 17.40 17.44 16.42 17.58 14,701,526 253,519,789 17.244 15.40 15.36 15.40 14.50 15.52 16,652,548 15.224 3.69%
2021-01-05 0 16.82 16.78 16.82 16.60 17.42 16,518,815 280,412,222 16.975 14.85 14.81 14.85 14.66 15.38 18,711,007 14.986 -1.87%
2021-01-04 0 17.14 17.12 17.14 15.40 17.34 17,164,606 286,353,710 16.683 15.13 15.11 15.13 13.60 15.31 19,442,500 14.728 10.01%
2020-12-31 0 15.58 15.54 15.58 15.42 16.10 19,365,413 302,764,426 15.634 13.75 13.72 13.75 13.61 14.21 21,935,373 13.803 -0.38%
2020-12-30 0 15.64 15.60 15.64 14.86 15.66 15,729,004 239,946,956 15.255 13.81 13.77 13.81 13.12 13.83 17,816,381 13.468 3.85%
2020-12-29 0 15.06 15.04 15.06 14.74 15.70 13,782,787 206,174,565 14.959 13.30 13.28 13.30 13.01 13.86 15,611,884 13.206 -2.59%
2020-12-28 0 15.46 15.44 15.46 14.86 15.80 15,282,350 235,318,319 15.398 13.65 13.63 13.65 13.12 13.95 17,310,452 13.594 3.07%
2020-12-24 0 15.00 14.98 15.00 14.58 15.28 9,530,741 143,552,953 15.062 13.24 13.22 13.24 12.87 13.49 10,795,554 13.297 0.94%
2020-12-23 0 14.86 14.84 14.86 13.80 15.12 24,642,660 362,143,748 14.696 13.12 13.10 13.12 12.18 13.35 27,912,958 12.974 8.47%
2020-12-22 0 13.70 13.68 13.70 13.50 14.46 13,374,409 184,110,893 13.766 12.09 12.08 12.09 11.92 12.77 15,149,311 12.153 -4.20%
2020-12-21 0 14.30 14.28 14.30 13.66 14.36 24,766,566 348,586,892 14.075 12.62 12.61 12.62 12.06 12.68 28,053,307 12.426 6.56%
2020-12-18 0 13.42 13.42 13.44 13.24 14.28 17,060,485 230,331,211 13.501 11.85 11.85 11.87 11.69 12.61 19,324,561 11.919 1.82%
2020-12-17 0 13.18 13.16 13.18 12.70 13.30 10,905,552 141,878,629 13.010 11.64 11.62 11.64 11.21 11.74 12,352,815 11.486 2.17%
2020-12-16 0 12.90 12.88 12.90 12.74 13.64 18,973,418 249,568,015 13.154 11.39 11.37 11.39 11.25 12.04 21,491,357 11.612 2.38%
2020-12-15 0 12.60 12.58 12.60 12.28 12.80 11,766,503 147,433,746 12.530 11.12 11.11 11.12 10.84 11.30 13,328,021 11.062 2.77%
2020-12-14 0 12.26 12.26 12.30 12.10 12.62 8,027,024 99,373,671 12.380 10.82 10.82 10.86 10.68 11.14 9,092,281 10.929 2.51%
2020-12-11 0 11.96 11.94 11.96 11.60 12.24 8,819,069 104,264,290 11.823 10.56 10.54 10.56 10.24 10.81 9,989,437 10.437 -0.66%
2020-12-10 0 12.04 12.02 12.04 11.66 12.28 9,138,911 109,503,663 11.982 10.63 10.61 10.63 10.29 10.84 10,351,725 10.578 -0.66%
2020-12-09 0 12.12 12.10 12.12 11.88 12.76 11,041,671 135,000,886 12.226 10.70 10.68 10.70 10.49 11.27 12,506,998 10.794 -2.73%
2020-12-08 0 12.46 12.46 12.48 12.32 12.82 9,077,984 114,459,828 12.609 11.00 11.00 11.02 10.88 11.32 10,282,712 11.131 -0.80%
2020-12-07 0 12.56 12.54 12.56 12.44 12.80 11,169,966 140,355,169 12.565 11.09 11.07 11.09 10.98 11.30 12,652,319 11.093 -0.32%
2020-12-04 0 12.60 12.58 12.60 12.40 12.70 5,976,205 75,133,507 12.572 11.12 11.11 11.12 10.95 11.21 6,769,300 11.099 0.80%
2020-12-03 0 12.50 12.40 12.50 12.20 12.66 6,723,736 83,375,051 12.400 11.04 10.95 11.04 10.77 11.18 7,616,035 10.947 -1.11%
2020-12-02 0 12.64 12.64 12.66 12.46 13.14 7,847,206 99,523,420 12.683 11.16 11.16 11.18 11.00 11.60 8,888,599 11.197 -1.56%
2020-12-01 0 12.84 12.84 12.86 12.28 12.94 8,237,223 103,884,544 12.612 11.34 11.34 11.35 10.84 11.42 9,330,375 11.134 3.38%
2020-11-30 0 12.42 12.42 12.50 12.32 12.74 14,002,866 174,770,831 12.481 10.96 10.96 11.04 10.88 11.25 15,861,169 11.019 1.14%
2020-11-27 0 12.28 12.26 12.28 12.18 12.84 6,970,127 86,081,899 12.350 10.84 10.82 10.84 10.75 11.34 7,895,124 10.903 -3.31%
2020-11-26 0 12.70 12.68 12.70 12.40 12.82 9,968,688 126,090,320 12.649 11.21 11.19 11.21 10.95 11.32 11,291,621 11.167 2.25%
2020-11-25 0 12.42 12.40 12.42 12.30 12.98 11,637,348 146,838,216 12.618 10.96 10.95 10.96 10.86 11.46 13,181,726 11.140 0.32%
2020-11-24 0 12.38 12.38 12.40 12.24 12.74 8,380,034 104,335,391 12.450 10.93 10.93 10.95 10.81 11.25 9,492,138 10.992 -0.16%
2020-11-23 0 12.40 12.38 12.40 11.80 12.42 9,832,757 120,305,216 12.235 10.95 10.93 10.95 10.42 10.96 11,137,650 10.802 4.20%
2020-11-20 0 11.90 11.88 11.90 11.70 12.46 9,208,291 109,651,006 11.908 10.51 10.49 10.51 10.33 11.00 10,430,312 10.513 -1.65%
2020-11-19 0 12.10 12.08 12.10 11.74 12.20 13,841,554 165,728,009 11.973 10.68 10.66 10.68 10.36 10.77 15,678,450 10.570 3.95%
2020-11-18 0 11.64 11.64 11.68 11.20 11.84 13,442,296 155,654,044 11.579 10.28 10.28 10.31 9.888 10.45 15,226,207 10.223 2.11%
2020-11-17 0 11.40 11.38 11.40 11.12 11.56 9,508,248 107,172,425 11.272 10.06 10.05 10.06 9.817 10.21 10,770,076 9.9509 -0.18%
2020-11-16 0 11.42 11.40 11.42 11.06 11.86 9,904,496 112,920,266 11.401 10.08 10.06 10.08 9.764 10.47 11,218,910 10.065 -1.21%
2020-11-13 0 11.56 11.52 11.56 11.24 11.86 20,882,158 239,675,554 11.478 10.21 10.17 10.21 9.923 10.47 23,653,404 10.133 -2.53%
2020-11-12 0 11.86 11.84 11.86 11.70 12.30 12,892,736 152,765,243 11.849 10.47 10.45 10.47 10.33 10.86 14,603,715 10.461 -3.58%
2020-11-11 0 12.30 12.14 12.30 11.80 12.80 20,929,909 255,905,727 12.227 10.86 10.72 10.86 10.42 11.30 23,707,492 10.794 -0.65%
2020-11-10 0 12.38 12.18 12.38 11.60 12.48 15,739,648 190,582,137 12.108 10.93 10.75 10.93 10.24 11.02 17,828,438 10.690 4.92%
2020-11-09 0 11.80 11.76 11.80 11.30 11.98 16,577,742 194,743,181 11.747 10.42 10.38 10.42 9.976 10.58 18,777,754 10.371 7.27%
2020-11-06 0 11.00 10.98 11.00 10.90 12.00 17,496,524 195,164,091 11.154 9.711 9.694 9.711 9.623 10.59 19,818,467 9.8476 -4.84%
2020-11-05 0 11.56 11.54 11.56 11.12 11.82 15,409,455 176,333,792 11.443 10.21 10.19 10.21 9.817 10.44 17,454,425 10.103 4.71%
2020-11-04 0 11.04 11.00 11.04 10.54 11.18 23,700,401 258,687,134 10.915 9.747 9.711 9.747 9.305 9.870 26,845,653 9.6361 5.14%
2020-11-03 0 10.50 10.48 10.50 10.24 10.70 7,839,758 82,227,060 10.488 9.270 9.252 9.270 9.040 9.446 8,880,163 9.2596 1.74%
2020-11-02 0 10.32 10.28 10.32 10.00 10.86 19,037,890 195,432,113 10.265 9.111 9.076 9.111 8.828 9.588 21,564,385 9.0627 1.18%
2020-10-30 0 10.20 10.18 10.20 10.00 10.96 25,020,015 261,305,513 10.444 9.005 8.987 9.005 8.828 9.676 28,340,391 9.2203 -3.77%
2020-10-29 0 10.60 10.58 10.60 9.750 10.60 31,063,139 320,546,183 10.319 9.358 9.340 9.358 8.608 9.358 35,185,491 9.1102 10.53%
2020-10-28 0 9.590 9.550 9.590 9.280 9.980 15,156,008 144,086,855 9.5069 8.466 8.431 8.466 8.193 8.811 17,167,343 8.3931 -1.34%
2020-10-27 0 9.720 9.720 9.780 9.620 9.960 12,473,476 121,703,763 9.7570 8.581 8.581 8.634 8.493 8.793 14,128,816 8.6139 -2.21%
2020-10-23 0 9.940 9.880 9.940 9.240 10.44 32,328,666 321,993,760 9.9600 8.775 8.722 8.775 8.157 9.217 36,618,964 8.7931 9.23%
2020-10-22 0 9.100 9.050 9.100 8.900 9.300 9,438,809 85,387,039 9.0464 8.034 7.990 8.034 7.857 8.210 10,691,422 7.9865 -1.19%
2020-10-21 0 9.210 9.200 9.210 9.060 9.490 12,399,682 115,067,919 9.2799 8.131 8.122 8.131 7.999 8.378 14,045,229 8.1927 0.88%
2020-10-20 0 9.130 9.120 9.130 9.080 9.870 13,504,581 125,648,686 9.3042 8.060 8.051 8.060 8.016 8.714 15,296,758 8.2141 -5.97%
2020-10-19 0 9.710 9.570 9.710 9.430 9.980 30,644,621 295,656,216 9.6479 8.572 8.449 8.572 8.325 8.811 34,711,432 8.5175 3.63%
2020-10-16 0 9.370 9.370 9.500 8.960 10.02 86,022,881 806,605,820 9.3766 8.272 8.272 8.387 7.910 8.846 97,438,873 8.2781 -8.50%
2020-10-15 0 10.24 10.14 10.24 9.300 10.88 86,899,818 884,300,459 10.176 9.040 8.952 9.040 8.210 9.605 98,432,188 8.9839 11.06%
2020-10-14 0 9.220 9.140 9.220 7.880 9.380 89,609,537 793,251,776 8.8523 8.140 8.069 8.140 6.957 8.281 101,501,510 7.8152 22.12%
2020-10-12 0 7.550 7.540 7.550 7.540 7.990 10,397,357 79,732,675 7.6686 6.665 6.657 6.665 6.657 7.054 11,777,178 6.7701 -2.71%
2020-10-09 0 7.760 7.750 7.760 7.540 8.180 17,391,753 133,946,672 7.7017 6.851 6.842 6.851 6.657 7.222 19,699,791 6.7994 -2.39%
2020-10-08 0 7.950 7.940 7.950 7.740 8.140 19,587,564 155,222,974 7.9246 7.019 7.010 7.019 6.833 7.186 22,187,006 6.9961 4.88%
2020-10-07 0 7.580 7.550 7.580 7.270 7.660 13,503,590 101,494,739 7.5161 6.692 6.665 6.692 6.418 6.763 15,295,635 6.6355 2.85%
2020-10-06 0 7.370 7.350 7.370 7.050 7.390 11,764,050 85,226,490 7.2447 6.507 6.489 6.507 6.224 6.524 13,325,243 6.3959 5.29%
2020-10-05 0 7.000 6.980 7.000 6.780 7.150 8,933,932 62,378,982 6.9823 6.180 6.162 6.180 5.986 6.312 10,119,543 6.1642 3.55%
2020-09-30 0 6.760 6.740 6.760 6.700 6.950 7,321,800 49,592,258 6.7732 5.968 5.950 5.968 5.915 6.136 8,293,467 5.9797 1.81%
2020-09-29 0 6.640 6.630 6.640 6.630 7.100 4,419,535 30,037,361 6.7965 5.862 5.853 5.862 5.853 6.268 5,006,046 6.0002 -0.45%
2020-09-28 0 6.670 6.660 6.670 6.540 6.740 3,493,651 23,254,857 6.6563 5.889 5.880 5.889 5.774 5.950 3,957,289 5.8765 1.99%
2020-09-25 0 6.540 6.520 6.540 6.500 6.880 2,753,000 18,176,067 6.6023 5.774 5.756 5.774 5.738 6.074 3,118,347 5.8288 -3.25%
2020-09-24 0 6.760 6.750 6.760 6.680 7.070 4,658,691 31,878,051 6.8427 5.968 5.959 5.968 5.897 6.242 5,276,940 6.0410 -1.31%
2020-09-23 0 6.850 6.840 6.850 6.780 7.040 4,319,823 29,566,103 6.8443 6.047 6.039 6.047 5.986 6.215 4,893,101 6.0424 0.74%
2020-09-22 0 6.800 6.800 6.820 6.800 7.120 5,541,399 38,293,384 6.9104 6.003 6.003 6.021 6.003 6.286 6,276,791 6.1008 -3.27%
2020-09-21 0 7.030 6.990 7.030 6.950 7.330 4,543,683 32,257,211 7.0994 6.206 6.171 6.206 6.136 6.471 5,146,670 6.2676 -2.50%
2020-09-18 0 7.210 7.180 7.210 7.140 7.360 8,386,505 60,509,987 7.2152 6.365 6.339 6.365 6.303 6.498 9,499,468 6.3698 0.70%
2020-09-17 0 7.160 7.130 7.160 7.000 7.380 9,586,229 68,378,738 7.1330 6.321 6.295 6.321 6.180 6.515 10,858,406 6.2973 1.27%
2020-09-16 0 7.070 7.040 7.070 6.950 7.140 7,493,343 52,943,356 7.0654 6.242 6.215 6.242 6.136 6.303 8,487,775 6.2376 1.00%
2020-09-15 0 7.000 6.970 7.000 6.930 7.180 13,307,411 93,812,076 7.0496 6.180 6.153 6.180 6.118 6.339 15,073,421 6.2237 1.01%
2020-09-14 0 6.930 6.910 6.930 6.500 6.960 18,031,188 122,561,231 6.7972 6.118 6.100 6.118 5.738 6.145 20,424,085 6.0008 7.94%
2020-09-11 0 6.420 6.410 6.420 6.230 6.550 11,062,487 70,954,693 6.4140 5.668 5.659 5.668 5.500 5.783 12,530,576 5.6625 2.39%
2020-09-10 0 6.270 6.240 6.270 6.230 6.400 9,169,488 57,573,340 6.2788 5.535 5.509 5.535 5.500 5.650 10,386,360 5.5432 0.97%
2020-09-09 0 6.210 6.190 6.210 6.140 6.390 11,884,921 74,290,228 6.2508 5.482 5.465 5.482 5.421 5.641 13,462,154 5.5185 -0.16%
2020-09-08 0 6.220 6.210 6.220 6.180 6.320 5,638,636 35,133,410 6.2308 5.491 5.482 5.491 5.456 5.580 6,386,933 5.5008 -0.32%
2020-09-07 0 6.240 6.210 6.240 6.180 6.360 5,177,360 32,325,348 6.2436 5.509 5.482 5.509 5.456 5.615 5,864,441 5.5121 -0.79%
2020-09-04 0 6.290 6.280 6.290 6.200 6.300 8,405,655 52,529,083 6.2493 5.553 5.544 5.553 5.474 5.562 9,521,159 5.5171 -2.93%
2020-09-03 0 6.480 6.470 6.480 6.330 6.520 6,730,686 43,394,012 6.4472 5.721 5.712 5.721 5.588 5.756 7,623,907 5.6918 0.93%
2020-09-02 0 6.420 6.410 6.420 6.400 6.750 6,976,362 45,042,163 6.4564 5.668 5.659 5.668 5.650 5.959 7,902,187 5.7000 -3.46%
2020-09-01 0 6.650 6.640 6.650 6.560 6.880 8,198,548 54,774,982 6.6811 5.871 5.862 5.871 5.791 6.074 9,286,567 5.8983 -0.30%
2020-08-31 0 6.670 6.660 6.670 6.660 7.270 17,192,098 117,559,074 6.8380 5.889 5.880 5.889 5.880 6.418 19,473,640 6.0368 -9.50%
2020-08-28 0 7.370 7.350 7.370 7.040 7.430 8,786,040 63,636,933 7.2430 6.507 6.489 6.507 6.215 6.559 9,952,025 6.3944 4.24%
2020-08-27 0 7.070 7.060 7.070 6.970 7.250 8,346,227 59,029,293 7.0726 6.242 6.233 6.242 6.153 6.401 9,453,845 6.2439 -2.08%
2020-08-26 0 7.220 7.200 7.220 7.050 7.280 7,492,024 53,855,297 7.1884 6.374 6.356 6.374 6.224 6.427 8,486,281 6.3462 0.28%
2020-08-25 0 7.200 7.190 7.200 6.980 7.200 11,418,396 81,245,652 7.1153 6.356 6.348 6.356 6.162 6.356 12,933,717 6.2817 1.98%
2020-08-24 0 7.060 7.040 7.060 6.830 7.390 7,600,443 53,389,037 7.0245 6.233 6.215 6.233 6.030 6.524 8,609,089 6.2015 1.00%
2020-08-21 0 6.990 6.950 6.990 6.900 7.250 9,739,165 68,166,855 6.9993 6.171 6.136 6.171 6.092 6.401 11,031,638 6.1792 -3.32%
2020-08-20 0 7.230 7.210 7.230 7.050 7.460 11,712,423 84,392,760 7.2054 6.383 6.365 6.383 6.224 6.586 13,266,764 6.3612 -1.77%
2020-08-19 0 7.360 7.350 7.360 7.260 7.940 9,451,355 70,655,759 7.4757 6.498 6.489 6.498 6.409 7.010 10,705,633 6.5999 -3.66%
2020-08-18 0 7.640 7.610 7.640 7.500 7.880 5,015,684 38,277,668 7.6316 6.745 6.718 6.745 6.621 6.957 5,681,309 6.7375 -1.55%
2020-08-17 0 7.760 7.720 7.760 7.470 7.760 7,157,867 54,912,655 7.6717 6.851 6.816 6.851 6.595 6.851 8,107,779 6.7728 2.65%
2020-08-14 0 7.560 7.530 7.560 7.400 7.900 9,216,196 69,444,314 7.5350 6.674 6.648 6.674 6.533 6.974 10,439,266 6.6522 -4.30%
2020-08-13 0 7.900 7.850 7.900 7.750 8.190 10,618,468 84,145,162 7.9244 6.974 6.930 6.974 6.842 7.230 12,027,632 6.9960 -0.25%
2020-08-12 0 7.920 7.880 7.920 7.650 7.950 6,327,000 49,611,132 7.8412 6.992 6.957 6.992 6.754 7.019 7,166,649 6.9225 0.64%
2020-08-11 0 7.870 7.850 7.870 7.740 8.140 7,001,906 55,379,554 7.9092 6.948 6.930 6.948 6.833 7.186 7,931,120 6.9826 -0.25%
2020-08-10 0 7.890 7.890 7.900 7.700 7.960 4,667,747 36,665,522 7.8551 6.966 6.966 6.974 6.798 7.027 5,287,198 6.9348 -0.75%
2020-08-07 0 7.950 7.920 7.950 7.650 8.100 7,049,400 55,183,764 7.8282 7.019 6.992 7.019 6.754 7.151 7,984,917 6.9110 -1.85%
2020-08-06 0 8.100 8.040 8.100 7.850 8.250 7,850,947 62,677,898 7.9835 7.151 7.098 7.151 6.930 7.283 8,892,837 7.0481 -1.10%
2020-08-05 0 8.190 8.180 8.190 8.120 8.360 11,336,189 93,329,866 8.2329 7.230 7.222 7.230 7.169 7.381 12,840,601 7.2683 1.49%
2020-08-04 0 8.070 8.060 8.070 7.880 8.260 13,479,111 108,610,980 8.0577 7.125 7.116 7.125 6.957 7.292 15,267,907 7.1137 -1.47%
2020-08-03 0 8.190 8.180 8.190 7.980 8.350 27,122,628 222,542,934 8.2051 7.230 7.222 7.230 7.045 7.372 30,722,039 7.2438 5.00%
2020-07-31 0 7.800 7.790 7.800 7.370 8.180 52,596,191 413,803,630 7.8676 6.886 6.877 6.886 6.507 7.222 59,576,168 6.9458 6.56%
2020-07-30 0 7.320 7.300 7.320 6.230 7.480 42,807,897 301,495,119 7.0430 6.462 6.445 6.462 5.500 6.604 48,488,881 6.2178 16.75%
2020-07-29 0 6.270 6.260 6.270 6.160 6.410 9,358,477 58,646,916 6.2667 5.535 5.527 5.535 5.438 5.659 10,600,429 5.5325 1.46%
2020-07-28 0 6.180 6.180 6.190 6.140 6.520 9,459,486 59,143,110 6.2523 5.456 5.456 5.465 5.421 5.756 10,714,843 5.5197 -2.83%
2020-07-27 0 6.360 6.350 6.360 6.360 6.710 7,337,777 47,362,005 6.4545 5.615 5.606 5.615 5.615 5.924 8,311,564 5.6983 -5.07%
2020-07-24 0 6.700 6.680 6.700 6.660 7.070 4,279,770 29,008,099 6.7780 5.915 5.897 5.915 5.880 6.242 4,847,733 5.9838 -5.37%
2020-07-23 0 7.080 7.060 7.080 6.820 7.120 4,668,340 32,656,493 6.9953 6.251 6.233 6.251 6.021 6.286 5,287,870 6.1757 1.87%
2020-07-22 0 6.950 6.930 6.950 6.930 7.190 5,287,936 37,358,294 7.0648 6.136 6.118 6.136 6.118 6.348 5,989,692 6.2371 -1.42%
2020-07-21 0 7.050 7.040 7.050 6.960 7.150 3,799,224 26,652,098 7.0151 6.224 6.215 6.224 6.145 6.312 4,303,414 6.1932 0.71%
2020-07-20 0 7.000 6.980 7.000 6.820 7.010 4,092,261 28,438,579 6.9494 6.180 6.162 6.180 6.021 6.189 4,635,340 6.1352 2.19%
2020-07-17 0 6.850 6.840 6.850 6.720 6.910 6,157,142 42,093,078 6.8365 6.047 6.039 6.047 5.933 6.100 6,974,249 6.0355 1.63%
2020-07-16 0 6.740 6.690 6.740 6.630 7.090 6,652,760 45,013,598 6.7662 5.950 5.906 5.950 5.853 6.259 7,535,640 5.9734 -3.58%
2020-07-15 0 6.990 6.980 6.990 6.910 7.390 4,771,200 33,637,450 7.0501 6.171 6.162 6.171 6.100 6.524 5,404,380 6.2241 -2.37%
2020-07-14 0 7.160 7.150 7.160 7.050 7.390 7,176,909 51,619,675 7.1925 6.321 6.312 6.321 6.224 6.524 8,129,348 6.3498 0.00%
2020-07-13 0 7.160 7.150 7.160 7.080 7.360 8,383,127 60,397,731 7.2047 6.321 6.312 6.321 6.251 6.498 9,495,642 6.3606 0.56%
2020-07-10 0 7.120 7.110 7.120 7.090 7.510 7,911,991 57,133,887 7.2212 6.286 6.277 6.286 6.259 6.630 8,961,982 6.3751 -4.56%
2020-07-09 0 7.460 7.460 7.470 7.110 7.500 10,107,692 74,341,888 7.3550 6.586 6.586 6.595 6.277 6.621 11,449,072 6.4933 3.90%
2020-07-08 0 7.180 7.170 7.180 7.040 7.240 5,813,323 41,424,938 7.1259 6.339 6.330 6.339 6.215 6.392 6,584,802 6.2910 1.99%
2020-07-07 0 7.040 7.030 7.040 7.020 7.580 8,537,835 61,746,487 7.2321 6.215 6.206 6.215 6.198 6.692 9,670,881 6.3848 -3.69%
2020-07-06 0 7.310 7.300 7.310 6.840 7.310 15,394,671 108,930,770 7.0759 6.454 6.445 6.454 6.039 6.454 17,437,679 6.2469 7.50%
2020-07-03 0 6.800 6.800 6.810 6.590 6.830 13,918,551 93,012,234 6.6826 6.003 6.003 6.012 5.818 6.030 15,765,665 5.8997 0.74%
2020-07-02 0 6.750 6.740 6.750 6.590 6.850 13,345,199 89,277,317 6.6898 5.959 5.950 5.959 5.818 6.047 15,116,224 5.9061 1.66%
2020-06-30 0 6.640 6.630 6.640 6.530 7.270 70,015,880 466,974,798 6.6696 5.862 5.853 5.862 5.765 6.418 79,307,603 5.8881 -5.41%
2020-06-29 0 7.020 7.010 7.020 6.950 7.230 5,373,600 37,985,848 7.0690 6.198 6.189 6.198 6.136 6.383 6,086,724 6.2408 -1.27%
2020-06-26 0 7.110 7.100 7.110 7.100 7.340 1,912,721 13,743,959 7.1856 6.277 6.268 6.277 6.268 6.480 2,166,556 6.3437 -2.27%
2020-06-24 0 7.450 7.420 7.450 7.380 7.600 4,140,692 30,872,230 7.4558 6.423 6.397 6.423 6.362 6.552 4,803,021 6.4277 -0.93%
2020-06-23 0 7.520 7.510 7.520 7.450 7.620 1,672,160 12,565,026 7.5142 6.483 6.474 6.483 6.423 6.569 1,939,632 6.4780 -1.05%
2020-06-22 0 7.600 7.590 7.600 7.490 7.860 3,859,952 29,381,604 7.6119 6.552 6.543 6.552 6.457 6.776 4,477,375 6.5622 -2.56%
2020-06-19 0 7.800 7.780 7.800 7.670 7.880 2,978,417 23,119,209 7.7622 6.724 6.707 6.724 6.612 6.793 3,454,833 6.6918 -0.76%
2020-06-18 0 7.860 7.850 7.860 7.710 7.870 4,594,106 35,769,763 7.7860 6.776 6.767 6.776 6.647 6.785 5,328,961 6.7123 0.90%
2020-06-17 0 7.790 7.780 7.790 7.630 7.860 3,636,800 28,079,432 7.7209 6.716 6.707 6.716 6.578 6.776 4,218,528 6.6562 -0.26%
2020-06-16 0 7.810 7.800 7.810 7.760 8.040 3,524,881 27,613,052 7.8338 6.733 6.724 6.733 6.690 6.931 4,088,707 6.7535 -0.51%
2020-06-15 0 7.850 7.840 7.850 7.640 7.950 4,832,400 38,046,847 7.8733 6.767 6.759 6.767 6.586 6.854 5,605,372 6.7876 1.03%
2020-06-12 0 7.770 7.740 7.770 7.420 7.870 4,266,633 32,888,277 7.7083 6.699 6.673 6.699 6.397 6.785 4,949,107 6.6453 1.97%
2020-06-11 0 7.620 7.600 7.620 7.570 7.920 4,338,040 33,419,636 7.7039 6.569 6.552 6.569 6.526 6.828 5,031,936 6.6415 -3.18%
2020-06-10 0 7.870 7.870 7.880 7.800 7.960 2,272,681 17,864,201 7.8604 6.785 6.785 6.793 6.724 6.862 2,636,210 6.7765 -0.25%
2020-06-09 0 7.890 7.880 7.890 7.720 7.940 3,578,090 28,016,639 7.8301 6.802 6.793 6.802 6.655 6.845 4,150,427 6.7503 1.54%
2020-06-08 0 7.770 7.750 7.770 7.650 7.900 3,275,015 25,563,159 7.8055 6.699 6.681 6.699 6.595 6.811 3,798,874 6.7291 1.70%
2020-06-05 0 7.640 7.640 7.650 7.600 7.900 5,350,967 41,295,115 7.7173 6.586 6.586 6.595 6.552 6.811 6,206,887 6.6531 -1.93%
2020-06-04 0 7.790 7.770 7.790 7.290 7.800 9,593,894 72,171,993 7.5227 6.716 6.699 6.716 6.285 6.724 11,128,496 6.4853 8.50%
2020-06-03 0 7.180 7.170 7.180 7.100 7.320 4,759,550 34,228,912 7.1916 6.190 6.181 6.190 6.121 6.311 5,520,869 6.1999 0.00%
2020-06-02 0 7.180 7.170 7.180 7.080 7.180 1,278,952 9,137,611 7.1446 6.190 6.181 6.190 6.104 6.190 1,483,528 6.1594 1.70%
2020-06-01 0 7.060 7.030 7.060 6.890 7.110 3,050,420 21,377,736 7.0081 6.086 6.061 6.086 5.940 6.130 3,538,353 6.0417 1.15%
2020-05-29 0 6.980 6.950 6.980 6.810 6.990 5,462,110 38,015,693 6.9599 6.017 5.992 6.017 5.871 6.026 6,335,808 6.0001 0.72%
2020-05-28 0 6.930 6.910 6.930 6.810 7.030 3,234,177 22,367,836 6.9161 5.974 5.957 5.974 5.871 6.061 3,751,503 5.9624 -1.14%
2020-05-27 0 7.010 6.980 7.010 6.820 7.080 2,071,694 14,376,685 6.9396 6.043 6.017 6.043 5.880 6.104 2,403,074 5.9826 0.57%
2020-05-26 0 6.970 6.960 6.970 6.950 7.080 1,854,470 12,970,593 6.9942 6.009 6.000 6.009 5.992 6.104 2,151,104 6.0297 -0.85%
2020-05-25 0 7.030 7.020 7.030 6.850 7.090 2,834,794 19,754,757 6.9687 6.061 6.052 6.061 5.905 6.112 3,288,237 6.0077 0.86%
2020-05-22 0 6.970 6.950 6.970 6.880 7.180 2,407,793 16,831,513 6.9904 6.009 5.992 6.009 5.931 6.190 2,792,934 6.0265 -4.91%
2020-05-21 0 7.330 7.280 7.330 7.100 7.400 2,479,650 17,898,498 7.2182 6.319 6.276 6.319 6.121 6.380 2,876,285 6.2228 -0.14%
2020-05-20 0 7.340 7.310 7.340 7.290 7.470 1,229,231 9,044,956 7.3582 6.328 6.302 6.328 6.285 6.440 1,425,854 6.3435 -0.27%
2020-05-19 0 7.360 7.360 7.370 7.310 7.520 2,233,172 16,509,068 7.3927 6.345 6.345 6.354 6.302 6.483 2,590,381 6.3732 1.94%
2020-05-18 0 7.220 7.200 7.220 7.120 7.390 1,674,430 12,179,407 7.2738 6.224 6.207 6.224 6.138 6.371 1,942,265 6.2707 1.26%
2020-05-15 0 7.130 7.130 7.140 7.040 7.230 2,266,636 16,180,806 7.1387 6.147 6.147 6.155 6.069 6.233 2,629,198 6.1543 -1.11%
2020-05-14 0 7.210 7.180 7.210 7.140 7.480 2,370,064 17,098,723 7.2145 6.216 6.190 6.216 6.155 6.449 2,749,170 6.2196 -2.57%
2020-05-13 0 7.400 7.380 7.400 7.280 7.490 1,196,267 8,855,164 7.4023 6.380 6.362 6.380 6.276 6.457 1,387,617 6.3816 -0.67%
2020-05-12 0 7.450 7.440 7.450 7.370 7.520 2,061,785 15,320,165 7.4305 6.423 6.414 6.423 6.354 6.483 2,391,580 6.4059 -1.06%
2020-05-11 0 7.530 7.500 7.530 7.400 7.750 2,721,498 20,548,619 7.5505 6.492 6.466 6.492 6.380 6.681 3,156,818 6.5093 -1.70%
2020-05-08 0 7.660 7.650 7.660 7.600 7.730 1,069,120 8,177,416 7.6487 6.604 6.595 6.604 6.552 6.664 1,240,132 6.5940 -0.39%
2020-05-07 0 7.690 7.680 7.690 7.480 7.730 2,653,400 20,252,210 7.6326 6.630 6.621 6.630 6.449 6.664 3,077,827 6.5800 0.13%
2020-05-06 0 7.680 7.670 7.680 7.130 7.700 7,307,260 55,000,656 7.5269 6.621 6.612 6.621 6.147 6.638 8,476,101 6.4889 7.11%
2020-05-05 0 7.170 7.160 7.170 7.110 7.290 1,285,697 9,198,012 7.1541 6.181 6.173 6.181 6.130 6.285 1,491,352 6.1676 0.84%
2020-05-04 0 7.110 7.080 7.110 7.060 7.600 6,386,689 45,670,436 7.1509 6.130 6.104 6.130 6.086 6.552 7,408,279 6.1648 -6.57%
2020-04-29 0 7.610 7.570 7.610 7.220 7.650 4,961,925 37,531,907 7.5640 6.561 6.526 6.561 6.224 6.595 5,755,615 6.5209 4.10%
2020-04-28 0 7.310 7.300 7.310 7.110 7.320 2,389,954 17,315,393 7.2451 6.302 6.293 6.302 6.130 6.311 2,772,242 6.2460 2.67%
2020-04-27 0 7.120 7.110 7.120 7.100 7.340 3,582,407 25,605,217 7.1475 6.138 6.130 6.138 6.121 6.328 4,155,435 6.1619 -0.42%
2020-04-24 0 7.150 7.140 7.150 7.030 7.350 6,384,282 45,598,809 7.1424 6.164 6.155 6.164 6.061 6.336 7,405,487 6.1574 -1.79%
2020-04-23 0 7.280 7.280 7.290 7.220 7.470 1,970,930 14,458,745 7.3360 6.276 6.276 6.285 6.224 6.440 2,286,192 6.3244 -0.27%
2020-04-22 0 7.300 7.300 7.310 7.210 7.370 1,905,600 13,914,308 7.3018 6.293 6.293 6.302 6.216 6.354 2,210,412 6.2949 -1.62%
2020-04-21 0 7.420 7.400 7.420 7.170 7.490 3,386,035 24,755,824 7.3112 6.397 6.380 6.397 6.181 6.457 3,927,652 6.3030 -1.33%
2020-04-20 0 7.520 7.520 7.530 7.400 7.550 2,285,350 17,100,767 7.4828 6.483 6.483 6.492 6.380 6.509 2,650,906 6.4509 0.13%
2020-04-17 0 7.510 7.500 7.510 7.320 7.590 3,747,473 28,085,632 7.4946 6.474 6.466 6.474 6.311 6.543 4,346,904 6.4611 0.94%
2020-04-16 0 7.440 7.400 7.440 7.250 7.470 2,371,420 17,567,208 7.4079 6.414 6.380 6.414 6.250 6.440 2,750,743 6.3864 1.50%
2020-04-15 0 7.330 7.320 7.330 7.310 7.700 2,507,240 18,634,780 7.4324 6.319 6.311 6.319 6.302 6.638 2,908,288 6.4075 -3.43%
2020-04-14 0 7.590 7.570 7.590 7.400 7.700 5,509,157 41,858,866 7.5981 6.543 6.526 6.543 6.380 6.638 6,390,380 6.5503 3.83%
2020-04-09 0 7.310 7.310 7.330 7.190 7.680 4,106,378 30,163,794 7.3456 6.302 6.302 6.319 6.199 6.621 4,763,218 6.3327 -1.22%
2020-04-08 0 7.400 7.400 7.410 7.100 7.480 6,540,682 48,088,729 7.3522 6.380 6.380 6.388 6.121 6.449 7,586,904 6.3384 4.08%
2020-04-07 0 7.110 7.090 7.110 6.740 7.300 7,748,000 54,677,425 7.0570 6.130 6.112 6.130 5.811 6.293 8,987,340 6.0838 5.96%
2020-04-06 0 6.710 6.710 6.720 6.410 6.800 1,624,203 10,798,198 6.6483 5.785 5.785 5.793 5.526 5.862 1,884,004 5.7315 1.51%
2020-04-03 0 6.610 6.570 6.610 6.510 6.810 1,959,580 12,897,441 6.5817 5.698 5.664 5.698 5.612 5.871 2,273,027 5.6741 -1.34%
2020-04-02 0 6.700 6.690 6.700 6.500 6.990 2,156,898 14,338,546 6.6478 5.776 5.767 5.776 5.604 6.026 2,501,907 5.7310 -0.89%
2020-04-01 0 6.760 6.730 6.760 6.560 7.200 8,942,905 60,628,830 6.7795 5.828 5.802 5.828 5.655 6.207 10,373,377 5.8447 0.15%
2020-03-31 0 6.750 6.740 6.750 6.560 6.790 3,029,260 20,245,172 6.6832 5.819 5.811 5.819 5.655 5.854 3,513,809 5.7616 3.53%
2020-03-30 0 6.520 6.520 6.530 6.500 6.790 2,582,468 16,862,404 6.5296 5.621 5.621 5.630 5.604 5.854 2,995,549 5.6292 -2.83%
2020-03-27 0 6.710 6.650 6.710 6.600 6.910 4,926,944 33,018,805 6.7017 5.785 5.733 5.785 5.690 5.957 5,715,039 5.7775 -1.18%
2020-03-26 0 6.790 6.670 6.790 6.640 6.900 2,635,070 17,873,098 6.7828 5.854 5.750 5.854 5.724 5.949 3,056,565 5.8474 0.89%
2020-03-25 0 6.730 6.720 6.730 6.440 6.810 4,619,689 30,719,451 6.6497 5.802 5.793 5.802 5.552 5.871 5,358,636 5.7327 6.66%
2020-03-24 0 6.310 6.300 6.310 6.140 6.400 4,116,073 25,713,175 6.2470 5.440 5.431 5.440 5.293 5.517 4,774,464 5.3856 4.30%
2020-03-23 0 6.050 6.050 6.060 6.040 6.300 4,972,697 30,610,287 6.1557 5.216 5.216 5.224 5.207 5.431 5,768,110 5.3068 -6.35%
2020-03-20 0 6.460 6.450 6.460 6.080 6.470 11,197,089 70,609,773 6.3061 5.569 5.561 5.569 5.242 5.578 12,988,131 5.4365 5.56%
2020-03-19 0 6.120 6.080 6.120 5.550 6.120 15,565,151 89,751,406 5.7662 5.276 5.242 5.276 4.785 5.276 18,054,892 4.9710 2.51%
2020-03-18 0 5.970 5.950 5.970 5.930 6.420 8,976,776 55,030,376 6.1303 5.147 5.130 5.147 5.112 5.535 10,412,666 5.2849 -6.28%
2020-03-17 0 6.370 6.310 6.370 6.010 6.390 10,214,639 63,401,382 6.2069 5.492 5.440 5.492 5.181 5.509 11,848,533 5.3510 0.00%
2020-03-16 0 6.370 6.360 6.370 6.310 7.010 4,672,251 30,437,373 6.5145 5.492 5.483 5.492 5.440 6.043 5,419,606 5.6162 -8.87%
2020-03-13 0 6.990 6.980 6.990 6.370 7.050 9,960,021 67,938,976 6.8212 6.026 6.017 6.026 5.492 6.078 11,553,187 5.8805 0.14%
2020-03-12 0 6.980 6.970 6.980 6.960 7.300 6,032,445 42,414,078 7.0310 6.017 6.009 6.017 6.000 6.293 6,997,371 6.0614 -4.90%
2020-03-11 0 7.340 7.340 7.350 7.280 7.650 6,906,920 51,250,386 7.4202 6.328 6.328 6.336 6.276 6.595 8,011,724 6.3969 1.24%
2020-03-10 0 7.250 7.250 7.260 7.050 7.540 13,191,462 95,561,981 7.2442 6.250 6.250 6.259 6.078 6.500 15,301,517 6.2453 -0.14%
2020-03-09 0 7.260 7.260 7.280 7.200 7.550 8,461,812 62,365,524 7.3702 6.259 6.259 6.276 6.207 6.509 9,815,330 6.3539 -5.59%
2020-03-06 0 7.690 7.690 7.710 7.670 7.880 2,372,522 18,307,489 7.7165 6.630 6.630 6.647 6.612 6.793 2,752,021 6.6524 -3.39%
2020-03-05 0 7.960 7.950 7.960 7.730 7.970 3,622,864 28,641,597 7.9058 6.862 6.854 6.862 6.664 6.871 4,202,363 6.8156 2.84%
2020-03-04 0 7.740 7.740 7.770 7.680 7.840 2,821,253 21,837,452 7.7403 6.673 6.673 6.699 6.621 6.759 3,272,530 6.6730 0.26%
2020-03-03 0 7.720 7.720 7.730 7.600 8.100 9,008,251 69,843,873 7.7533 6.655 6.655 6.664 6.552 6.983 10,449,176 6.6842 -2.53%
2020-03-02 0 7.920 7.920 7.930 7.680 7.980 6,246,459 49,223,275 7.8802 6.828 6.828 6.836 6.621 6.880 7,245,618 6.7935 2.33%
2020-02-28 0 7.740 7.740 7.760 7.670 8.110 6,806,697 53,262,557 7.8250 6.673 6.673 6.690 6.612 6.992 7,895,470 6.7460 -5.26%
2020-02-27 0 8.170 8.170 8.200 8.130 8.220 2,688,930 21,949,777 8.1630 7.043 7.043 7.069 7.009 7.086 3,119,041 7.0373 -0.37%
2020-02-26 0 8.200 8.200 8.220 8.160 8.330 2,831,471 23,356,107 8.2488 7.069 7.069 7.086 7.035 7.181 3,284,382 7.1113 -0.61%
2020-02-25 0 8.250 8.240 8.250 8.140 8.410 8,177,908 67,310,317 8.2308 7.112 7.104 7.112 7.018 7.250 9,486,014 7.0957 -2.02%
2020-02-24 0 8.420 8.410 8.420 8.380 8.800 4,772,973 40,331,260 8.4499 7.259 7.250 7.259 7.224 7.586 5,536,439 7.2847 -3.44%
2020-02-21 0 8.720 8.710 8.720 8.640 8.950 5,226,862 45,585,054 8.7213 7.518 7.509 7.518 7.449 7.716 6,062,930 7.5187 -0.57%
2020-02-20 0 8.770 8.760 8.770 8.680 8.870 5,861,282 51,511,505 8.7884 7.561 7.552 7.561 7.483 7.647 6,798,830 7.5765 1.27%
2020-02-19 0 8.660 8.640 8.660 8.600 8.750 4,076,316 35,377,817 8.6789 7.466 7.449 7.466 7.414 7.543 4,728,348 7.4821 -0.23%
2020-02-18 0 8.680 8.650 8.680 8.600 8.880 4,339,472 37,802,337 8.7113 7.483 7.457 7.483 7.414 7.655 5,033,597 7.5100 -2.03%
2020-02-17 0 8.860 8.860 8.870 8.610 8.860 5,024,460 44,019,090 8.7610 7.638 7.638 7.647 7.423 7.638 5,828,153 7.5528 2.19%
2020-02-14 0 8.670 8.650 8.670 8.540 8.770 2,374,000 20,452,629 8.6153 7.474 7.457 7.474 7.362 7.561 2,753,736 7.4272 0.46%
2020-02-13 0 8.630 8.600 8.630 8.500 8.710 3,737,392 32,275,439 8.6358 7.440 7.414 7.440 7.328 7.509 4,335,211 7.4450 1.89%
2020-02-12 0 8.470 8.460 8.470 8.340 8.640 5,372,302 45,681,376 8.5031 7.302 7.293 7.302 7.190 7.449 6,231,634 7.3306 1.07%
2020-02-11 0 8.380 8.370 8.380 8.330 8.600 3,533,486 29,714,511 8.4094 7.224 7.216 7.224 7.181 7.414 4,098,689 7.2498 -1.18%
2020-02-10 0 8.480 8.480 8.490 8.260 8.530 3,141,396 26,544,562 8.4499 7.311 7.311 7.319 7.121 7.354 3,643,881 7.2847 -0.12%
2020-02-07 0 8.490 8.480 8.490 8.320 8.800 3,294,207 27,829,309 8.4480 7.319 7.311 7.319 7.173 7.586 3,821,135 7.2830 -2.30%
2020-02-06 0 8.690 8.680 8.690 8.440 8.760 5,569,820 48,057,433 8.6282 7.492 7.483 7.492 7.276 7.552 6,460,747 7.4384 2.36%
2020-02-05 0 8.490 8.480 8.490 8.300 8.540 6,138,488 51,906,232 8.4559 7.319 7.311 7.319 7.155 7.362 7,120,376 7.2898 2.17%
2020-02-04 0 8.310 8.300 8.310 8.070 8.310 6,559,024 53,651,878 8.1799 7.164 7.155 7.164 6.957 7.164 7,608,180 7.0519 2.72%
2020-02-03 0 8.090 8.070 8.090 7.980 8.420 6,518,107 52,663,105 8.0795 6.974 6.957 6.974 6.880 7.259 7,560,718 6.9654 -1.70%
2020-01-31 0 8.230 8.230 8.240 8.120 8.800 2,993,809 24,676,150 8.2424 7.095 7.095 7.104 7.000 7.586 3,472,687 7.1058 0.37%
2020-01-30 0 8.200 8.200 8.210 8.120 8.770 4,284,744 35,581,357 8.3042 7.069 7.069 7.078 7.000 7.561 4,970,115 7.1591 -6.71%
2020-01-29 0 8.790 8.780 8.790 8.480 8.790 4,606,526 39,782,054 8.6360 7.578 7.569 7.578 7.311 7.578 5,343,368 7.4451 -0.34%
2020-01-24 0 8.820 8.810 8.820 8.670 8.820 1,594,238 13,955,092 8.7535 7.604 7.595 7.604 7.474 7.604 1,849,246 7.5464 0.80%
2020-01-23 0 8.750 8.720 8.750 8.590 9.400 3,417,018 29,889,493 8.7472 7.543 7.518 7.543 7.405 8.104 3,963,591 7.5410 -2.23%
2020-01-22 0 8.950 8.940 8.950 8.870 9.030 1,763,487 15,750,849 8.9317 7.716 7.707 7.716 7.647 7.785 2,045,567 7.7000 -0.89%
2020-01-21 0 9.030 9.020 9.030 8.840 9.190 5,430,390 48,823,301 8.9908 7.785 7.776 7.785 7.621 7.923 6,299,014 7.7509 -1.63%
2020-01-20 0 9.180 9.170 9.180 9.160 9.400 2,878,374 26,544,449 9.2220 7.914 7.905 7.914 7.897 8.104 3,338,787 7.9503 -1.92%
2020-01-17 0 9.360 9.330 9.360 9.190 9.550 6,342,242 59,032,164 9.3078 8.069 8.043 8.069 7.923 8.233 7,356,722 8.0242 -0.85%
2020-01-16 0 9.440 9.430 9.440 9.200 9.450 4,938,299 46,464,314 9.4090 8.138 8.130 8.138 7.931 8.147 5,728,210 8.1115 0.64%
2020-01-15 0 9.380 9.370 9.380 9.200 9.400 3,407,216 31,684,746 9.2993 8.087 8.078 8.087 7.931 8.104 3,952,221 8.0169 0.21%
2020-01-14 0 9.360 9.330 9.360 9.130 9.390 3,799,724 35,488,077 9.3396 8.069 8.043 8.069 7.871 8.095 4,407,513 8.0517 1.08%
2020-01-13 0 9.260 9.240 9.260 9.060 9.290 6,467,549 59,296,465 9.1683 7.983 7.966 7.983 7.811 8.009 7,502,073 7.9040 1.20%
2020-01-10 0 9.150 9.150 9.160 9.100 9.520 4,744,645 43,701,682 9.2107 7.888 7.888 7.897 7.845 8.207 5,503,580 7.9406 -2.45%
2020-01-09 0 9.380 9.360 9.380 9.260 9.510 3,264,611 30,599,399 9.3731 8.087 8.069 8.087 7.983 8.199 3,786,805 8.0805 1.85%
2020-01-08 0 9.210 9.190 9.210 9.090 9.380 3,641,664 33,490,918 9.1966 7.940 7.923 7.940 7.837 8.087 4,224,170 7.9284 -1.60%
2020-01-07 0 9.360 9.330 9.360 9.270 9.460 2,635,835 24,711,670 9.3753 8.069 8.043 8.069 7.992 8.155 3,057,453 8.0824 -0.21%
2020-01-06 0 9.380 9.360 9.380 9.090 9.550 6,750,256 63,477,271 9.4037 8.087 8.069 8.087 7.837 8.233 7,830,000 8.1069 2.07%
2020-01-03 0 9.190 9.170 9.190 9.100 9.450 6,471,184 59,954,588 9.2649 7.923 7.905 7.923 7.845 8.147 7,506,289 7.9872 -0.97%
2020-01-02 0 9.280 9.280 9.290 9.050 9.350 10,963,228 101,707,469 9.2771 8.000 8.000 8.009 7.802 8.061 12,716,863 7.9978 2.54%
2019-12-31 0 9.050 9.020 9.050 8.730 9.200 7,481,481 67,638,831 9.0408 7.802 7.776 7.802 7.526 7.931 8,678,189 7.7941 1.91%
2019-12-30 0 8.880 8.830 8.880 8.560 8.900 4,227,272 37,185,516 8.7966 7.655 7.612 7.655 7.380 7.673 4,903,450 7.5835 2.54%
2019-12-27 0 8.660 8.640 8.660 8.500 8.700 3,109,732 26,789,843 8.6148 7.466 7.449 7.466 7.328 7.500 3,607,153 7.4269 1.41%
2019-12-24 0 8.540 8.540 8.560 8.480 8.700 2,700,570 23,091,055 8.5504 7.362 7.362 7.380 7.311 7.500 3,132,543 7.3713 -1.73%
2019-12-23 0 8.690 8.680 8.690 8.640 8.870 2,403,034 20,898,516 8.6967 7.492 7.483 7.492 7.449 7.647 2,787,414 7.4975 -1.25%
2019-12-20 0 8.800 8.750 8.800 8.720 8.950 5,373,033 47,306,201 8.8044 7.586 7.543 7.586 7.518 7.716 6,232,482 7.5903 1.62%
2019-12-19 0 8.660 8.660 8.670 8.600 8.930 8,153,642 70,632,259 8.6627 7.466 7.466 7.474 7.414 7.699 9,457,867 7.4681 -2.48%
2019-12-18 0 8.880 8.860 8.880 8.760 9.140 4,594,388 40,833,363 8.8877 7.655 7.638 7.655 7.552 7.880 5,329,288 7.6621 -1.77%
2019-12-17 0 9.040 9.040 9.050 8.860 9.100 6,394,260 57,542,707 8.9991 7.793 7.793 7.802 7.638 7.845 7,417,061 7.7582 1.01%
2019-12-16 0 8.950 8.940 8.950 8.580 8.990 5,373,994 47,877,448 8.9091 7.716 7.707 7.716 7.397 7.750 6,233,597 7.6805 3.35%
2019-12-13 0 8.660 8.650 8.660 8.570 8.680 5,337,033 46,113,612 8.6403 7.466 7.457 7.466 7.388 7.483 6,190,724 7.4488 2.49%
2019-12-12 0 8.450 8.440 8.450 8.400 8.560 1,915,234 16,216,471 8.4671 7.285 7.276 7.285 7.242 7.380 2,221,587 7.2995 0.72%
2019-12-11 0 8.390 8.380 8.390 8.280 8.590 8,099,940 68,042,935 8.4004 7.233 7.224 7.233 7.138 7.405 9,395,575 7.2420 -1.53%
2019-12-10 0 8.520 8.510 8.520 8.450 8.760 5,171,172 44,249,635 8.5570 7.345 7.336 7.345 7.285 7.552 5,998,332 7.3770 -1.27%
2019-12-09 0 8.630 8.620 8.630 8.500 8.980 5,564,557 48,619,645 8.7374 7.440 7.431 7.440 7.328 7.742 6,454,642 7.5325 2.74%
2019-12-06 0 8.400 8.400 8.410 8.300 8.590 4,041,184 34,181,819 8.4584 7.242 7.242 7.250 7.155 7.405 4,687,596 7.2920 -0.59%
2019-12-05 0 8.450 8.440 8.450 8.320 8.650 5,577,861 47,316,332 8.4829 7.285 7.276 7.285 7.173 7.457 6,470,074 7.3131 1.32%
2019-12-04 0 8.340 8.330 8.340 8.260 8.690 4,325,510 36,203,871 8.3699 7.190 7.181 7.190 7.121 7.492 5,017,402 7.2157 -2.00%
2019-12-03 0 8.510 8.500 8.510 8.470 8.750 4,121,284 35,166,917 8.5330 7.336 7.328 7.336 7.302 7.543 4,780,508 7.3563 -1.85%
2019-12-02 0 8.670 8.650 8.670 8.580 8.970 5,771,721 50,442,936 8.7397 7.474 7.457 7.474 7.397 7.733 6,694,943 7.5345 -0.46%
2019-11-29 0 8.710 8.700 8.710 8.450 8.800 6,358,175 54,833,687 8.6241 7.509 7.500 7.509 7.285 7.586 7,375,204 7.4349 0.46%
2019-11-28 0 8.670 8.660 8.670 8.590 9.050 7,996,600 69,728,998 8.7198 7.474 7.466 7.474 7.405 7.802 9,275,705 7.5174 -3.88%
2019-11-27 0 9.020 9.010 9.020 8.900 9.020 3,311,375 29,728,038 8.9776 7.776 7.768 7.776 7.673 7.776 3,841,050 7.7396 0.45%
2019-11-26 0 8.980 8.960 8.980 8.880 9.180 4,881,578 43,902,610 8.9935 7.742 7.724 7.742 7.655 7.914 5,662,416 7.7533 -0.44%
2019-11-25 0 9.020 9.000 9.020 8.890 9.060 3,602,741 32,239,404 8.9486 7.776 7.759 7.776 7.664 7.811 4,179,021 7.7146 0.56%
2019-11-22 0 8.970 8.940 8.970 8.850 9.010 3,971,600 35,450,353 8.9260 7.733 7.707 7.733 7.630 7.768 4,606,882 7.6951 0.00%
2019-11-21 0 8.970 8.950 8.970 8.820 9.110 4,751,208 42,572,610 8.9604 7.733 7.716 7.733 7.604 7.854 5,511,193 7.7248 -0.22%
2019-11-20 0 8.990 8.960 8.990 8.920 9.270 6,946,136 62,487,711 8.9960 7.750 7.724 7.750 7.690 7.992 8,057,213 7.7555 -2.28%
2019-11-19 0 9.200 9.200 9.210 9.080 9.210 3,342,904 30,538,052 9.1352 7.931 7.931 7.940 7.828 7.940 3,877,622 7.8755 0.55%
2019-11-18 0 9.150 9.130 9.150 9.060 9.200 1,314,016 11,977,680 9.1153 7.888 7.871 7.888 7.811 7.931 1,524,201 7.8583 0.44%
2019-11-15 0 9.110 9.110 9.120 9.050 9.240 2,691,463 24,520,103 9.1103 7.854 7.854 7.862 7.802 7.966 3,121,979 7.8540 -1.83%
2019-11-14 0 9.280 9.250 9.280 9.130 9.320 1,863,000 17,236,294 9.2519 8.000 7.974 8.000 7.871 8.035 2,160,998 7.9761 0.11%
2019-11-13 0 9.270 9.250 9.270 9.040 9.300 3,801,800 34,944,431 9.1915 7.992 7.974 7.992 7.793 8.018 4,409,921 7.9240 -0.64%
2019-11-12 0 9.330 9.320 9.330 9.180 9.500 2,209,279 20,526,895 9.2912 8.043 8.035 8.043 7.914 8.190 2,562,667 8.0100 -0.32%
2019-11-11 0 9.360 9.340 9.360 9.210 9.600 2,123,600 19,817,194 9.3319 8.069 8.052 8.069 7.940 8.276 2,463,283 8.0450 -2.70%
2019-11-08 0 9.620 9.610 9.620 9.430 9.690 2,582,629 24,730,810 9.5758 8.293 8.285 8.293 8.130 8.354 2,995,736 8.2553 0.42%
2019-11-07 0 9.580 9.570 9.580 9.390 9.730 4,709,113 44,819,360 9.5176 8.259 8.250 8.259 8.095 8.388 5,462,364 8.2051 -1.94%
2019-11-06 0 9.770 9.760 9.770 9.640 9.990 2,486,740 24,223,326 9.7410 8.423 8.414 8.423 8.311 8.612 2,884,509 8.3977 0.41%
2019-11-05 0 9.730 9.720 9.730 9.510 9.820 5,019,331 48,817,835 9.7260 8.388 8.380 8.388 8.199 8.466 5,822,204 8.3848 1.67%
2019-11-04 0 9.570 9.530 9.570 9.370 9.690 3,986,974 38,068,840 9.5483 8.250 8.216 8.250 8.078 8.354 4,624,715 8.2316 2.57%
2019-11-01 0 9.330 9.330 9.340 9.200 9.560 3,880,909 36,493,513 9.4033 8.043 8.043 8.052 7.931 8.242 4,501,684 8.1066 -0.43%
2019-10-31 0 9.370 9.370 9.390 9.280 9.530 4,484,340 42,093,836 9.3869 8.078 8.078 8.095 8.000 8.216 5,201,637 8.0924 -1.26%
2019-10-30 0 9.490 9.470 9.490 9.400 9.800 4,566,553 43,244,005 9.4697 8.181 8.164 8.181 8.104 8.449 5,297,001 8.1639 -2.37%
2019-10-29 0 9.720 9.710 9.720 9.450 9.890 8,029,276 77,347,761 9.6332 8.380 8.371 8.380 8.147 8.526 9,313,608 8.3048 0.73%
2019-10-28 0 9.650 9.650 9.660 9.310 9.880 16,535,110 159,668,489 9.6563 8.319 8.319 8.328 8.026 8.518 19,180,001 8.3247 6.16%
2019-10-25 0 9.090 9.080 9.090 8.860 9.090 3,222,400 29,014,910 9.0041 7.837 7.828 7.837 7.638 7.837 3,737,842 7.7625 1.11%
2019-10-24 0 8.990 8.970 8.990 8.850 9.070 3,120,586 27,996,399 8.9715 7.750 7.733 7.750 7.630 7.819 3,619,743 7.7344 0.45%
2019-10-23 0 8.950 8.940 8.950 8.860 9.060 2,863,260 25,542,054 8.9206 7.716 7.707 7.716 7.638 7.811 3,321,256 7.6905 -1.43%
2019-10-22 0 9.080 9.070 9.080 8.920 9.140 2,154,281 19,428,994 9.0188 7.828 7.819 7.828 7.690 7.880 2,498,871 7.7751 0.22%
2019-10-21 0 9.060 9.050 9.060 8.890 9.210 3,319,000 29,796,514 8.9776 7.811 7.802 7.811 7.664 7.940 3,849,894 7.7396 -2.05%
2019-10-18 0 9.250 9.230 9.250 9.120 9.460 4,227,230 39,080,330 9.2449 7.974 7.957 7.974 7.862 8.155 4,903,401 7.9700 -0.64%
2019-10-17 0 9.310 9.300 9.310 9.260 9.440 1,076,400 10,019,300 9.3082 8.026 8.018 8.026 7.983 8.138 1,248,577 8.0246 -0.53%
2019-10-16 0 9.360 9.340 9.360 9.220 9.490 4,286,360 40,115,196 9.3588 8.069 8.052 8.069 7.949 8.181 4,971,989 8.0682 -0.11%
2019-10-15 0 9.370 9.350 9.370 9.220 9.600 3,617,192 33,798,129 9.3437 8.078 8.061 8.078 7.949 8.276 4,195,784 8.0553 -1.68%
2019-10-14 0 9.530 9.500 9.530 9.350 9.750 5,328,800 51,122,378 9.5936 8.216 8.190 8.216 8.061 8.405 6,181,174 8.2707 2.92%
2019-10-11 0 9.260 9.260 9.280 9.120 9.460 3,891,239 35,989,497 9.2489 7.983 7.983 8.000 7.862 8.155 4,513,666 7.9735 -1.28%
2019-10-10 0 9.380 9.340 9.380 9.140 9.450 4,028,824 37,683,741 9.3535 8.087 8.052 8.087 7.880 8.147 4,673,259 8.0637 1.85%
2019-10-09 0 9.210 9.210 9.220 9.100 9.350 2,553,200 23,452,302 9.1855 7.940 7.940 7.949 7.845 8.061 2,961,600 7.9188 -0.54%
2019-10-08 0 9.260 9.260 9.270 9.210 9.630 6,950,665 65,491,965 9.4224 7.983 7.983 7.992 7.940 8.302 8,062,466 8.1231 -2.53%
2019-10-04 0 9.500 9.480 9.500 9.260 9.500 3,069,867 28,904,882 9.4157 8.190 8.173 8.190 7.983 8.190 3,560,911 8.1173 2.37%
2019-10-03 0 9.280 9.280 9.290 9.140 9.440 2,293,352 21,328,667 9.3002 8.000 8.000 8.009 7.880 8.138 2,660,188 8.0177 0.22%
2019-10-02 0 9.260 9.250 9.260 9.120 9.370 2,515,269 23,344,194 9.2810 7.983 7.974 7.983 7.862 8.078 2,917,602 8.0012 -0.22%
2019-09-30 0 9.280 9.270 9.280 9.060 9.300 2,384,990 21,937,433 9.1981 8.000 7.992 8.000 7.811 8.018 2,766,484 7.9297 -0.32%
2019-09-27 0 9.310 9.300 9.310 9.250 9.440 1,660,989 15,456,657 9.3057 8.026 8.018 8.026 7.974 8.138 1,926,674 8.0225 -0.43%
2019-09-26 0 9.350 9.350 9.360 9.110 9.510 4,443,772 41,066,878 9.2414 8.061 8.061 8.069 7.854 8.199 5,154,580 7.9671 -0.64%
2019-09-25 0 9.410 9.400 9.410 9.220 9.670 3,513,737 32,876,730 9.3566 8.112 8.104 8.112 7.949 8.337 4,075,781 8.0664 -0.63%
2019-09-24 0 9.470 9.420 9.470 9.390 9.760 3,728,200 35,451,236 9.5089 8.164 8.121 8.164 8.095 8.414 4,324,548 8.1977 -1.46%
2019-09-23 0 9.610 9.600 9.610 9.510 9.740 4,317,588 41,414,170 9.5920 8.285 8.276 8.285 8.199 8.397 5,008,212 8.2693 -1.94%
2019-09-20 0 9.800 9.790 9.800 9.680 9.890 3,915,535 38,183,583 9.7518 8.449 8.440 8.449 8.345 8.526 4,541,849 8.4071 0.00%
2019-09-19 0 9.800 9.780 9.800 9.640 9.820 2,237,907 21,813,486 9.7473 8.449 8.431 8.449 8.311 8.466 2,595,874 8.4031 0.31%
2019-09-18 0 9.770 9.750 9.770 9.580 9.820 3,066,739 29,747,893 9.7002 8.423 8.405 8.423 8.259 8.466 3,557,283 8.3625 -0.71%
2019-09-17 0 9.840 9.800 9.840 9.620 10.00 4,531,248 44,159,164 9.7455 8.483 8.449 8.483 8.293 8.621 5,256,049 8.4016 -1.40%
2019-09-16 0 9.980 9.970 9.980 9.700 10.22 6,800,229 67,326,191 9.9006 8.604 8.595 8.604 8.362 8.811 7,887,967 8.5353 -3.67%
2019-09-13 0 10.36 10.32 10.36 9.680 10.50 4,420,970 45,465,177 10.284 8.931 8.897 8.931 8.345 9.052 5,128,131 8.8658 5.39%
2019-09-12 0 9.830 9.810 9.830 9.720 10.06 2,040,109 20,152,386 9.8781 8.474 8.457 8.474 8.380 8.673 2,366,437 8.5159 -0.30%
2019-09-11 0 9.860 9.850 9.860 9.750 10.10 2,389,591 23,509,935 9.8385 8.500 8.492 8.500 8.405 8.707 2,771,821 8.4818 -1.79%
2019-09-10 0 10.04 10.02 10.04 9.820 10.14 4,846,415 48,667,957 10.042 8.656 8.638 8.656 8.466 8.742 5,621,629 8.6573 0.50%
2019-09-09 0 9.990 9.970 9.990 9.800 10.02 4,684,451 46,598,740 9.9475 8.612 8.595 8.612 8.449 8.638 5,433,757 8.5758 1.94%
2019-09-06 0 9.800 9.790 9.800 9.630 9.960 2,539,869 24,879,515 9.7956 8.449 8.440 8.449 8.302 8.587 2,946,136 8.4448 -0.91%
2019-09-05 0 9.890 9.870 9.890 9.590 10.04 7,143,015 70,699,484 9.8977 8.526 8.509 8.526 8.268 8.656 8,285,584 8.5328 1.75%
2019-09-04 0 9.720 9.710 9.720 9.530 9.880 8,118,505 78,850,463 9.7124 8.380 8.371 8.380 8.216 8.518 9,417,109 8.3731 0.52%
2019-09-03 0 9.670 9.610 9.670 9.340 9.690 5,079,568 48,640,997 9.5758 8.337 8.285 8.337 8.052 8.354 5,892,076 8.2553 0.83%
2019-09-02 0 9.590 9.590 9.600 9.160 9.600 6,237,469 59,391,990 9.5218 8.268 8.268 8.276 7.897 8.276 7,235,190 8.2088 3.90%
2019-08-30 0 9.230 9.220 9.230 9.100 9.550 5,035,442 47,191,669 9.3719 7.957 7.949 7.957 7.845 8.233 5,840,892 8.0795 0.00%
2019-08-29 0 9.230 9.200 9.230 8.930 9.280 3,870,601 35,287,929 9.1169 7.957 7.931 7.957 7.699 8.000 4,489,727 7.8597 0.65%
2019-08-28 0 9.170 9.170 9.180 9.170 9.360 5,658,078 52,370,359 9.2559 7.905 7.905 7.914 7.905 8.069 6,563,122 7.9795 -1.29%
2019-08-27 0 9.290 9.290 9.300 8.480 9.610 25,314,141 231,237,819 9.1347 8.009 8.009 8.018 7.311 8.285 29,363,292 7.8751 10.07%
2019-08-26 0 8.440 8.440 8.460 7.930 8.580 11,116,160 92,303,043 8.3035 7.276 7.276 7.293 6.836 7.397 12,894,257 7.1585 -1.17%
2019-08-23 0 8.540 8.520 8.540 8.330 8.570 2,595,815 22,039,681 8.4905 7.362 7.345 7.362 7.181 7.388 3,011,031 7.3196 0.35%
2019-08-22 0 8.510 8.500 8.510 8.360 8.780 5,026,074 43,020,238 8.5594 7.336 7.328 7.336 7.207 7.569 5,830,025 7.3791 0.24%
2019-08-21 0 8.490 8.480 8.490 8.310 8.550 2,179,727 18,486,251 8.4810 7.319 7.311 7.319 7.164 7.371 2,528,388 7.3115 1.43%
2019-08-20 0 8.370 8.360 8.370 8.270 8.660 2,681,097 22,750,493 8.4855 7.216 7.207 7.216 7.130 7.466 3,109,955 7.3154 -0.48%
2019-08-19 0 8.410 8.410 8.440 8.250 8.550 3,150,276 26,593,783 8.4417 7.250 7.250 7.276 7.112 7.371 3,654,182 7.2776 2.06%
2019-08-16 0 8.240 8.220 8.240 7.830 8.360 3,455,806 28,430,290 8.2268 7.104 7.086 7.104 6.750 7.207 4,008,583 7.0924 1.23%
2019-08-15 0 8.140 8.140 8.150 7.950 8.160 3,605,112 28,956,714 8.0321 7.018 7.018 7.026 6.854 7.035 4,181,772 6.9245 -0.61%
2019-08-14 0 8.190 8.190 8.220 8.170 8.440 1,364,236 11,299,111 8.2824 7.061 7.061 7.086 7.043 7.276 1,582,454 7.1402 0.74%
2019-08-13 0 8.130 8.130 8.140 8.090 8.360 3,420,400 27,886,164 8.1529 7.009 7.009 7.018 6.974 7.207 3,967,514 7.0286 -3.21%
2019-08-12 0 8.400 8.400 8.460 8.310 8.500 1,469,400 12,407,504 8.4439 7.242 7.242 7.293 7.164 7.328 1,704,439 7.2795 0.12%
2019-08-09 0 8.390 8.390 8.420 8.390 8.490 2,387,200 20,109,768 8.4240 7.233 7.233 7.259 7.233 7.319 2,769,047 7.2623 -0.12%
2019-08-08 0 8.400 8.380 8.400 8.200 8.430 2,370,600 19,789,471 8.3479 7.242 7.224 7.242 7.069 7.268 2,749,792 7.1967 2.94%
2019-08-07 0 8.160 8.160 8.180 8.020 8.260 1,578,258 12,881,033 8.1616 7.035 7.035 7.052 6.914 7.121 1,830,710 7.0361 0.49%
2019-08-06 0 8.120 8.120 8.140 7.880 8.290 8,261,081 67,115,393 8.1243 7.000 7.000 7.018 6.793 7.147 9,582,491 7.0040 -2.05%
2019-08-05 0 8.290 8.290 8.320 8.240 8.540 3,257,029 27,175,602 8.3437 7.147 7.147 7.173 7.104 7.362 3,778,011 7.1931 -1.89%
2019-08-02 0 8.450 8.450 8.480 8.420 8.690 4,257,901 36,145,375 8.4890 7.285 7.285 7.311 7.259 7.492 4,938,978 7.3184 -2.87%
2019-08-01 0 8.700 8.690 8.700 8.610 8.780 3,080,200 26,764,162 8.6891 7.500 7.492 7.500 7.423 7.569 3,572,897 7.4909 -1.25%
2019-07-31 0 8.810 8.810 8.840 8.650 9.040 2,131,681 18,743,873 8.7930 7.595 7.595 7.621 7.457 7.793 2,472,656 7.5805 -1.78%
2019-07-30 0 8.970 8.950 8.970 8.850 9.000 5,132,400 45,690,884 8.9024 7.733 7.716 7.733 7.630 7.759 5,953,359 7.6748 -0.33%
2019-07-29 0 9.000 8.990 9.000 8.860 9.150 3,553,566 32,000,493 9.0052 7.759 7.750 7.759 7.638 7.888 4,121,980 7.7634 1.01%
2019-07-26 0 8.910 8.900 8.910 8.860 9.090 2,589,447 23,036,292 8.8962 7.681 7.673 7.681 7.638 7.837 3,003,645 7.6694 -1.87%
2019-07-25 0 9.080 9.050 9.080 8.710 9.080 5,150,032 45,877,412 8.9082 7.828 7.802 7.828 7.509 7.828 5,973,811 7.6798 0.89%
2019-07-24 0 9.000 9.000 9.030 8.910 9.240 2,300,976 20,798,352 9.0389 7.759 7.759 7.785 7.681 7.966 2,669,031 7.7925 -1.42%
2019-07-23 0 9.130 9.120 9.130 8.960 9.300 3,594,066 32,633,565 9.0798 7.871 7.862 7.871 7.724 8.018 4,168,959 7.8277 -0.54%
2019-07-22 0 9.180 9.180 9.190 9.050 9.320 2,741,244 25,187,445 9.1883 7.914 7.914 7.923 7.802 8.035 3,179,723 7.9213 -0.65%
2019-07-19 0 9.240 9.240 9.250 8.890 9.250 7,592,332 68,966,716 9.0837 7.966 7.966 7.974 7.664 7.974 8,806,772 7.8311 3.36%
2019-07-18 0 8.940 8.930 8.940 8.850 9.190 5,082,213 45,534,883 8.9597 7.707 7.699 7.707 7.630 7.923 5,895,144 7.7241 -2.93%
2019-07-17 0 9.210 9.190 9.210 9.080 9.340 2,016,195 18,577,446 9.2141 7.940 7.923 7.940 7.828 8.052 2,338,698 7.9435 0.33%
2019-07-16 0 9.180 9.170 9.180 9.060 9.290 2,651,745 24,313,366 9.1688 7.914 7.905 7.914 7.811 8.009 3,075,908 7.9045 0.77%
2019-07-15 0 9.110 9.110 9.120 9.090 9.400 4,823,365 44,228,750 9.1697 7.854 7.854 7.862 7.837 8.104 5,594,892 7.9052 -2.67%
2019-07-12 0 9.360 9.360 9.390 9.250 9.530 3,340,376 31,345,051 9.3837 8.069 8.069 8.095 7.974 8.216 3,874,689 8.0897 0.00%
2019-07-11 0 9.360 9.350 9.360 9.230 9.630 6,068,985 57,035,325 9.3978 8.069 8.061 8.069 7.957 8.302 7,039,756 8.1019 -0.43%
2019-07-10 0 9.400 9.390 9.400 8.620 9.520 21,179,110 196,520,732 9.2790 8.104 8.095 8.104 7.431 8.207 24,566,837 7.9994 8.17%
2019-07-09 0 8.690 8.640 8.690 8.530 8.760 2,035,165 17,552,252 8.6245 7.492 7.449 7.492 7.354 7.552 2,360,702 7.4352 -0.80%
2019-07-08 0 8.760 8.750 8.760 8.500 8.780 3,130,698 27,029,410 8.6337 7.552 7.543 7.552 7.328 7.569 3,631,472 7.4431 -0.68%
2019-07-05 0 8.820 8.790 8.820 8.670 8.840 1,455,709 12,744,771 8.7550 7.604 7.578 7.604 7.474 7.621 1,688,559 7.5477 0.23%
2019-07-04 0 8.800 8.780 8.800 8.670 8.900 1,497,200 13,086,626 8.7407 7.586 7.569 7.586 7.474 7.673 1,736,686 7.5354 -0.56%
2019-07-03 0 8.850 8.840 8.850 8.740 8.970 3,092,062 27,359,520 8.8483 7.630 7.621 7.630 7.535 7.733 3,586,656 7.6281 -1.12%
2019-07-02 0 8.950 8.940 8.950 8.550 8.990 5,132,771 45,736,305 8.9106 7.716 7.707 7.716 7.371 7.750 5,953,789 7.6819 4.80%
2019-06-28 0 8.540 8.530 8.540 8.460 8.740 1,765,964 15,182,971 8.5976 7.362 7.354 7.362 7.293 7.535 2,048,441 7.4120 0.23%
2019-06-27 0 8.520 8.520 8.540 8.450 8.880 2,230,268 19,271,175 8.6407 7.345 7.345 7.362 7.285 7.655 2,587,013 7.4492 0.00%
2019-06-26 0 8.520 8.510 8.520 8.210 8.610 1,789,513 15,205,019 8.4967 7.345 7.336 7.345 7.078 7.423 2,075,756 7.3250 0.35%
2019-06-25 0 8.490 8.480 8.490 8.360 8.650 4,572,744 39,085,879 8.5476 7.319 7.311 7.319 7.207 7.457 5,304,182 7.3689 1.36%
2019-06-24 0 8.660 8.660 8.670 8.450 8.710 5,548,376 47,809,560 8.6169 7.221 7.221 7.229 7.046 7.263 6,654,149 7.1849 0.58%
2019-06-21 0 8.610 8.590 8.610 8.540 8.730 2,678,652 23,117,843 8.6304 7.179 7.163 7.179 7.121 7.279 3,212,499 7.1962 0.47%
2019-06-20 0 8.570 8.540 8.570 8.430 8.650 2,111,832 18,101,248 8.5713 7.146 7.121 7.146 7.029 7.213 2,532,713 7.1470 0.23%
2019-06-19 0 8.550 8.540 8.550 8.280 8.550 3,342,679 28,339,474 8.4781 7.129 7.121 7.129 6.904 7.129 4,008,864 7.0692 4.52%
2019-06-18 0 8.180 8.150 8.180 8.060 8.240 3,020,752 24,551,117 8.1275 6.821 6.796 6.821 6.721 6.871 3,622,778 6.7769 0.99%
2019-06-17 0 8.100 8.090 8.100 8.100 8.320 2,289,368 18,688,664 8.1632 6.754 6.746 6.754 6.754 6.937 2,745,632 6.8067 -1.10%
2019-06-14 0 8.190 8.180 8.190 8.110 8.370 2,235,333 18,273,512 8.1749 6.829 6.821 6.829 6.762 6.979 2,680,828 6.8164 -1.33%
2019-06-13 0 8.300 8.290 8.300 8.190 8.330 2,320,929 19,172,689 8.2608 6.921 6.912 6.921 6.829 6.946 2,783,483 6.8880 -0.36%
2019-06-12 0 8.330 8.300 8.330 8.220 8.550 10,763,941 90,350,687 8.3938 6.946 6.921 6.946 6.854 7.129 12,909,159 6.9990 -2.80%
2019-06-11 0 8.570 8.570 8.580 8.200 8.590 5,746,315 48,753,797 8.4844 7.146 7.146 7.154 6.837 7.163 6,891,537 7.0744 3.75%
2019-06-10 0 8.260 8.260 8.270 8.050 8.290 6,477,016 53,208,736 8.2150 6.887 6.887 6.896 6.712 6.912 7,767,864 6.8499 2.61%
2019-06-06 0 8.050 8.050 8.060 7.920 8.270 4,094,269 32,980,462 8.0553 6.712 6.712 6.721 6.604 6.896 4,910,244 6.7167 -1.59%
2019-06-05 0 8.180 8.150 8.180 8.080 8.340 3,631,753 29,777,660 8.1993 6.821 6.796 6.821 6.737 6.954 4,355,550 6.8367 0.74%
2019-06-04 0 8.120 8.120 8.130 8.080 8.520 4,525,882 37,341,869 8.2507 6.771 6.771 6.779 6.737 7.104 5,427,876 6.8796 -1.46%
2019-06-03 0 8.240 8.210 8.240 8.020 8.370 4,901,580 40,207,109 8.2029 6.871 6.846 6.871 6.687 6.979 5,878,449 6.8397 -0.12%
2019-05-31 0 8.250 8.250 8.260 8.170 8.440 4,877,384 40,621,218 8.3285 6.879 6.879 6.887 6.812 7.037 5,849,431 6.9445 0.98%
2019-05-30 0 8.170 8.170 8.190 8.160 8.290 1,464,308 12,017,502 8.2069 6.812 6.812 6.829 6.804 6.912 1,756,140 6.8431 -0.37%
2019-05-29 0 8.200 8.180 8.200 8.020 8.320 2,895,355 23,750,109 8.2028 6.837 6.821 6.837 6.687 6.937 3,472,390 6.8397 0.00%
2019-05-28 0 8.200 8.190 8.200 8.120 8.570 8,867,511 73,069,456 8.2401 6.837 6.829 6.837 6.771 7.146 10,634,777 6.8708 -2.15%
2019-05-27 0 8.380 8.370 8.380 8.050 8.490 8,156,454 67,840,187 8.3174 6.987 6.979 6.987 6.712 7.079 9,782,009 6.9352 4.10%
2019-05-24 0 8.050 8.050 8.070 7.740 8.110 8,915,600 70,689,209 7.9287 6.712 6.712 6.729 6.454 6.762 10,692,450 6.6111 2.16%
2019-05-23 0 7.880 7.840 7.880 7.690 8.050 4,795,968 37,539,903 7.8274 6.571 6.537 6.571 6.412 6.712 5,751,789 6.5266 -2.60%
2019-05-22 0 8.090 8.080 8.090 7.920 8.150 5,550,842 44,808,170 8.0723 6.746 6.737 6.746 6.604 6.796 6,657,107 6.7309 2.80%
2019-05-21 0 7.870 7.860 7.870 7.710 7.940 2,983,359 23,376,911 7.8358 6.562 6.554 6.562 6.429 6.621 3,577,933 6.5336 1.55%
2019-05-20 0 7.750 7.750 7.770 7.660 8.440 8,387,236 65,582,342 7.8193 6.462 6.462 6.479 6.387 7.037 10,058,785 6.5199 -6.06%
2019-05-17 0 8.250 8.170 8.250 8.150 8.390 4,284,349 35,108,364 8.1946 6.879 6.812 6.879 6.796 6.996 5,138,206 6.8328 -1.55%
2019-05-16 0 8.380 8.380 8.390 8.180 8.420 4,404,975 36,860,379 8.3679 6.987 6.987 6.996 6.821 7.021 5,282,872 6.9773 2.44%
2019-05-15 0 8.180 8.170 8.180 7.960 8.300 3,798,064 31,033,699 8.1709 6.821 6.812 6.821 6.637 6.921 4,555,006 6.8131 2.25%
2019-05-14 0 8.000 8.000 8.010 7.830 8.000 7,111,631 56,146,725 7.8951 6.671 6.671 6.679 6.529 6.671 8,528,956 6.5831 -2.44%
2019-05-10 0 8.200 8.200 8.230 8.080 8.450 4,566,475 37,769,278 8.2710 6.837 6.837 6.862 6.737 7.046 5,476,559 6.8965 1.49%
2019-05-09 0 8.080 8.080 8.120 8.070 8.250 5,825,593 47,418,639 8.1397 6.737 6.737 6.771 6.729 6.879 6,986,615 6.7871 -2.42%
2019-05-08 0 8.280 8.240 8.280 8.020 8.470 5,152,182 42,336,216 8.2171 6.904 6.871 6.904 6.687 7.062 6,178,995 6.8516 0.61%
2019-05-07 0 8.230 8.230 8.250 8.120 8.360 3,812,062 31,214,932 8.1885 6.862 6.862 6.879 6.771 6.971 4,571,794 6.8277 0.37%
2019-05-06 0 8.200 8.200 8.220 7.800 8.460 14,093,713 113,452,056 8.0498 6.837 6.837 6.854 6.504 7.054 16,902,544 6.7121 -6.61%
2019-05-03 0 8.780 8.760 8.780 8.440 8.820 5,425,597 47,172,416 8.6944 7.321 7.304 7.321 7.037 7.354 6,506,901 7.2496 2.69%
2019-05-02 0 8.550 8.550 8.560 8.540 8.890 5,291,067 45,504,312 8.6002 7.129 7.129 7.138 7.121 7.413 6,345,559 7.1710 -0.12%
2019-04-30 0 8.560 8.560 8.570 8.480 8.650 7,290,203 62,486,062 8.5712 7.138 7.138 7.146 7.071 7.213 8,743,117 7.1469 0.94%
2019-04-29 0 8.480 8.480 8.500 8.250 8.540 5,943,860 50,013,838 8.4144 7.071 7.071 7.087 6.879 7.121 7,128,452 7.0161 -0.35%
2019-04-26 0 8.510 8.510 8.520 8.400 8.900 6,341,420 54,188,501 8.5452 7.096 7.096 7.104 7.004 7.421 7,605,244 7.1251 -2.74%
2019-04-25 0 8.750 8.750 8.770 8.730 9.110 5,375,576 47,520,358 8.8400 7.296 7.296 7.313 7.279 7.596 6,446,911 7.3710 -2.99%
2019-04-24 0 9.020 9.000 9.020 8.750 9.200 7,169,600 63,913,391 8.9145 7.521 7.504 7.521 7.296 7.671 8,598,478 7.4331 -1.20%
2019-04-23 0 9.130 9.080 9.130 8.960 9.260 7,422,205 67,630,799 9.1120 7.613 7.571 7.613 7.471 7.721 8,901,426 7.5977 0.55%
2019-04-18 0 9.080 9.070 9.080 8.980 9.580 19,783,496 181,011,258 9.1496 7.571 7.563 7.571 7.488 7.988 23,726,282 7.6291 -5.22%
2019-04-17 0 9.580 9.540 9.580 9.390 9.750 11,144,775 106,528,532 9.5586 7.988 7.955 7.988 7.830 8.130 13,365,892 7.9702 1.59%
2019-04-16 0 9.430 9.340 9.430 9.200 9.460 9,420,666 87,515,026 9.2897 7.863 7.788 7.863 7.671 7.888 11,298,174 7.7459 0.64%
2019-04-15 0 9.370 9.370 9.380 9.350 9.590 14,273,514 134,759,787 9.4412 7.813 7.813 7.821 7.796 7.996 17,118,179 7.8723 -2.40%
2019-04-12 0 9.600 9.580 9.600 9.270 9.770 19,870,100 188,662,819 9.4948 8.005 7.988 8.005 7.730 8.146 23,830,146 7.9170 -1.74%
2019-04-11 0 9.770 9.770 9.780 9.720 10.22 16,908,990 165,337,923 9.7781 8.146 8.146 8.155 8.105 8.522 20,278,897 8.1532 -2.50%
2019-04-10 0 10.02 10.00 10.02 9.960 10.26 14,335,731 143,628,719 10.019 8.355 8.338 8.355 8.305 8.555 17,192,796 8.3540 -2.53%
2019-04-09 0 10.28 10.28 10.30 9.750 10.28 17,395,231 176,580,509 10.151 8.572 8.572 8.588 8.130 8.572 20,862,044 8.4642 5.22%
2019-04-08 0 9.770 9.770 9.780 9.650 10.24 17,656,364 172,592,591 9.7751 8.146 8.146 8.155 8.046 8.538 21,175,220 8.1507 -2.88%
2019-04-04 0 10.06 10.04 10.06 10.00 10.48 13,776,460 140,040,305 10.165 8.388 8.372 8.388 8.338 8.738 16,522,064 8.4760 -4.73%
2019-04-03 0 10.56 10.52 10.56 10.18 10.80 15,294,080 158,522,513 10.365 8.805 8.772 8.805 8.488 9.005 18,342,140 8.6425 -0.94%
2019-04-02 0 10.66 10.64 10.66 10.50 11.30 16,542,047 178,723,420 10.804 8.889 8.872 8.889 8.755 9.422 19,838,823 9.0088 -2.74%
2019-04-01 0 10.96 10.88 10.96 10.70 11.54 14,103,845 154,326,777 10.942 9.139 9.072 9.139 8.922 9.622 16,914,695 9.1238 -3.01%
2019-03-29 0 11.30 11.04 11.30 10.92 11.70 8,943,840 99,931,297 11.173 9.422 9.205 9.422 9.105 9.756 10,726,318 9.3165 0.18%
2019-03-28 0 11.28 11.26 11.28 10.52 11.30 7,596,416 83,889,854 11.043 9.406 9.389 9.406 8.772 9.422 9,110,357 9.2082 5.82%
2019-03-27 0 10.66 10.66 10.68 10.20 10.74 5,823,566 61,762,124 10.606 8.889 8.889 8.905 8.505 8.955 6,984,184 8.8431 2.30%
2019-03-26 0 10.42 10.40 10.42 10.10 11.00 8,943,128 93,179,716 10.419 8.688 8.672 8.688 8.422 9.172 10,725,464 8.6877 -3.13%
2019-03-25 0 11.24 11.20 11.24 10.84 11.30 10,447,120 116,145,978 11.118 8.969 8.937 8.969 8.650 9.017 13,092,722 8.8710 -0.88%
2019-03-22 0 11.34 11.30 11.34 10.90 11.48 8,689,166 96,606,451 11.118 9.049 9.017 9.049 8.697 9.160 10,889,588 8.8715 0.53%
2019-03-21 0 11.28 11.26 11.28 10.86 11.70 13,111,715 146,594,376 11.180 9.001 8.985 9.001 8.666 9.336 16,432,092 8.9212 0.71%
2019-03-20 0 11.20 11.20 11.22 10.00 11.36 32,564,210 360,105,955 11.058 8.937 8.937 8.953 7.979 9.065 40,810,686 8.8238 12.56%
2019-03-19 0 9.950 9.940 9.950 9.610 10.28 14,329,470 141,977,324 9.9081 7.939 7.931 7.939 7.668 8.203 17,958,228 7.9060 -0.90%
2019-03-18 0 10.04 10.04 10.06 9.730 10.20 14,345,992 142,854,436 9.9578 8.011 8.011 8.027 7.764 8.139 17,978,934 7.9457 -3.09%
2019-03-15 0 10.36 10.36 10.38 10.30 10.90 11,275,792 119,672,304 10.613 8.267 8.267 8.283 8.219 8.697 14,131,244 8.4686 -2.08%
2019-03-14 0 10.58 10.54 10.58 10.28 10.78 6,958,460 73,267,237 10.529 8.442 8.410 8.442 8.203 8.602 8,720,602 8.4016 0.76%
2019-03-13 0 10.50 10.50 10.56 10.40 10.80 6,816,878 72,315,851 10.608 8.378 8.378 8.426 8.299 8.618 8,543,167 8.4648 -0.94%
2019-03-12 0 10.60 10.58 10.60 10.36 10.66 10,520,260 110,758,914 10.528 8.458 8.442 8.458 8.267 8.506 13,184,383 8.4008 2.12%
2019-03-11 0 10.38 10.30 10.38 9.520 10.38 16,598,940 166,330,541 10.021 8.283 8.219 8.283 7.596 8.283 20,802,413 7.9957 10.78%
2019-03-08 0 9.370 9.350 9.370 9.200 9.850 10,705,768 101,625,525 9.4926 7.477 7.461 7.477 7.341 7.860 13,416,869 7.5745 -4.78%
2019-03-07 0 9.840 9.820 9.840 9.750 10.36 8,777,097 86,649,716 9.8723 7.852 7.836 7.852 7.780 8.267 10,999,786 7.8774 -3.34%
2019-03-06 0 10.18 10.16 10.18 10.06 10.64 8,983,744 92,463,613 10.292 8.123 8.107 8.123 8.027 8.490 11,258,764 8.2126 -3.42%
2019-03-05 0 10.54 10.50 10.54 9.730 10.66 14,067,380 144,830,985 10.296 8.410 8.378 8.410 7.764 8.506 17,629,767 8.2151 4.77%
2019-03-04 0 10.06 10.02 10.06 9.350 10.10 14,339,960 139,684,731 9.7409 8.027 7.995 8.027 7.461 8.059 17,971,374 7.7726 7.14%
2019-03-01 0 9.390 9.390 9.400 9.010 9.390 5,532,684 51,269,338 9.2666 7.493 7.493 7.501 7.189 7.493 6,933,767 7.3942 4.33%
2019-02-28 0 9.000 9.000 9.010 8.830 9.120 6,053,300 54,271,748 8.9656 7.181 7.181 7.189 7.046 7.277 7,586,222 7.1540 -0.11%
2019-02-27 0 9.010 9.010 9.030 8.800 9.380 6,519,000 58,651,157 8.9970 7.189 7.189 7.205 7.022 7.485 8,169,855 7.1790 -1.85%
2019-02-26 0 9.180 9.180 9.200 9.180 9.940 8,001,567 75,695,392 9.4601 7.325 7.325 7.341 7.325 7.931 10,027,863 7.5485 -7.37%
2019-02-25 0 9.910 9.910 9.920 9.280 9.940 11,641,960 113,033,410 9.7091 7.908 7.908 7.915 7.405 7.931 14,590,140 7.7472 7.14%
2019-02-22 0 9.250 9.220 9.250 9.000 9.280 3,698,760 33,835,877 9.1479 7.381 7.357 7.381 7.181 7.405 4,635,424 7.2994 0.76%
2019-02-21 0 9.180 9.180 9.190 9.080 9.320 5,211,341 47,657,193 9.1449 7.325 7.325 7.333 7.245 7.437 6,531,048 7.2970 0.33%
2019-02-20 0 9.150 9.140 9.150 9.090 9.380 5,540,383 50,689,871 9.1492 7.301 7.293 7.301 7.253 7.485 6,943,415 7.3004 -0.65%
2019-02-19 0 9.210 9.200 9.210 9.140 9.580 7,006,360 64,856,329 9.2568 7.349 7.341 7.349 7.293 7.644 8,780,633 7.3863 -3.86%
2019-02-18 0 9.580 9.580 9.610 8.940 9.680 7,795,700 73,304,794 9.4032 7.644 7.644 7.668 7.134 7.724 9,769,863 7.5032 8.37%
2019-02-15 0 8.840 8.840 8.850 8.800 9.090 6,492,360 57,516,613 8.8591 7.054 7.054 7.062 7.022 7.253 8,136,468 7.0690 -2.75%
2019-02-14 0 9.090 9.070 9.090 8.820 9.180 8,798,400 79,534,964 9.0397 7.253 7.237 7.253 7.038 7.325 11,026,484 7.2131 -0.11%
2019-02-13 0 9.100 9.090 9.100 8.910 9.290 12,766,700 116,311,274 9.1105 7.261 7.253 7.261 7.110 7.413 15,999,706 7.2696 0.00%
2019-02-12 0 9.100 9.090 9.100 9.070 9.650 10,732,830 99,069,371 9.2305 7.261 7.253 7.261 7.237 7.700 13,450,784 7.3653 -4.41%
2019-02-11 0 9.520 9.520 9.540 9.390 9.810 11,354,874 108,656,671 9.5692 7.596 7.596 7.612 7.493 7.828 14,230,353 7.6356 -4.42%
2019-02-08 0 9.960 9.930 9.960 9.530 9.980 2,652,592 26,127,219 9.8497 7.947 7.923 7.947 7.604 7.963 3,324,328 7.8594 1.32%
2019-02-04 0 9.830 9.810 9.830 9.390 9.950 1,082,400 10,603,061 9.7959 7.844 7.828 7.844 7.493 7.939 1,356,504 7.8165 -0.20%
2019-02-01 0 9.850 9.790 9.850 9.430 9.990 11,102,322 108,061,698 9.7333 7.860 7.812 7.860 7.525 7.971 13,913,845 7.7665 4.90%
2019-01-31 0 9.390 9.380 9.390 8.700 9.400 8,486,480 78,110,953 9.2042 7.493 7.485 7.493 6.942 7.501 10,635,574 7.3443 8.06%
2019-01-30 0 8.690 8.680 8.690 8.630 8.980 8,743,320 76,427,336 8.7412 6.934 6.926 6.934 6.886 7.165 10,957,456 6.9749 0.35%
2019-01-29 0 8.660 8.640 8.660 8.630 8.970 10,413,340 91,690,647 8.8051 6.910 6.894 6.910 6.886 7.157 13,050,387 7.0259 -2.70%
2019-01-28 0 8.900 8.870 8.900 8.520 8.950 18,654,980 164,335,223 8.8092 7.102 7.078 7.102 6.798 7.142 23,379,119 7.0291 7.75%
2019-01-25 0 8.260 8.210 8.260 7.750 8.330 16,319,503 133,815,533 8.1997 6.591 6.551 6.591 6.184 6.647 20,452,212 6.5428 5.09%
2019-01-24 0 7.860 7.860 7.870 7.190 7.910 11,921,149 91,224,484 7.6523 6.272 6.272 6.280 5.737 6.312 14,940,030 6.1060 9.93%
2019-01-23 0 7.150 7.140 7.150 7.010 7.250 3,572,499 25,504,027 7.1390 5.705 5.697 5.705 5.594 5.785 4,477,189 5.6964 -1.11%
2019-01-22 0 7.230 7.200 7.230 6.980 7.300 5,848,720 41,511,958 7.0976 5.769 5.745 5.769 5.570 5.825 7,329,835 5.6634 -0.28%
2019-01-21 0 7.250 7.250 7.260 7.040 7.300 10,737,180 77,410,410 7.2096 5.785 5.785 5.793 5.617 5.825 13,456,236 5.7528 2.84%
2019-01-18 0 7.050 7.030 7.050 6.700 7.060 5,765,380 39,869,408 6.9153 5.625 5.609 5.625 5.346 5.633 7,225,390 5.5180 4.91%
2019-01-17 0 6.720 6.720 6.730 6.660 6.780 3,777,600 25,400,688 6.7240 5.362 5.362 5.370 5.314 5.410 4,734,230 5.3653 -0.59%
2019-01-16 0 6.760 6.760 6.770 6.560 6.760 3,051,400 20,459,460 6.7049 5.394 5.394 5.402 5.234 5.394 3,824,129 5.3501 1.65%
2019-01-15 0 6.650 6.640 6.650 6.510 6.720 5,241,920 34,706,211 6.6209 5.306 5.298 5.306 5.195 5.362 6,569,370 5.2830 1.22%
2019-01-14 0 6.570 6.560 6.570 6.520 6.850 3,019,660 19,914,591 6.5950 5.242 5.234 5.242 5.203 5.466 3,784,351 5.2624 -2.81%
2019-01-11 0 6.760 6.750 6.760 6.700 7.140 6,393,390 43,430,997 6.7931 5.394 5.386 5.394 5.346 5.697 8,012,436 5.4204 -4.92%
2019-01-10 0 7.110 7.100 7.110 6.850 7.110 5,928,690 41,681,333 7.0304 5.673 5.665 5.673 5.466 5.673 7,430,056 5.6098 5.49%
2019-01-09 0 6.740 6.720 6.740 6.500 6.950 3,719,160 25,133,715 6.7579 5.378 5.362 5.378 5.187 5.546 4,660,990 5.3924 3.22%
2019-01-08 0 6.530 6.530 6.560 6.400 6.630 2,066,650 13,474,513 6.5200 5.211 5.211 5.234 5.107 5.290 2,590,003 5.2025 0.15%
2019-01-07 0 6.520 6.490 6.520 6.320 6.700 2,313,500 15,019,234 6.4920 5.203 5.179 5.203 5.043 5.346 2,899,365 5.1802 0.31%
2019-01-04 0 6.500 6.470 6.500 6.250 6.620 2,761,388 17,876,001 6.4736 5.187 5.163 5.187 4.987 5.282 3,460,675 5.1655 2.69%
2019-01-03 0 6.330 6.320 6.330 6.210 6.780 2,963,640 18,945,420 6.3926 5.051 5.043 5.051 4.955 5.410 3,714,145 5.1009 -3.80%
2019-01-02 0 6.580 6.580 6.590 6.510 7.000 3,410,414 22,483,533 6.5926 5.250 5.250 5.258 5.195 5.586 4,274,058 5.2605 -5.19%
2018-12-31 0 6.940 6.880 6.940 6.790 6.970 497,636 3,428,625 6.8898 5.538 5.490 5.538 5.418 5.562 623,656 5.4976 2.97%
2018-12-28 0 6.740 6.730 6.740 6.660 6.850 1,042,400 6,997,526 6.7129 5.378 5.370 5.378 5.314 5.466 1,306,375 5.3564 -1.03%
2018-12-27 0 6.810 6.800 6.810 6.720 7.300 1,651,527 11,293,380 6.8381 5.434 5.426 5.434 5.362 5.825 2,069,755 5.4564 -1.87%
2018-12-24 0 6.940 6.940 6.960 6.720 7.000 378,081 2,593,736 6.8603 5.538 5.538 5.554 5.362 5.586 473,825 5.4740 0.58%
2018-12-21 0 6.900 6.900 6.910 6.900 7.360 3,495,736 24,520,189 7.0143 5.506 5.506 5.514 5.506 5.873 4,380,987 5.5970 -6.25%
2018-12-20 0 7.360 7.320 7.360 7.250 7.530 2,351,184 17,334,229 7.3726 5.873 5.841 5.873 5.785 6.008 2,946,592 5.8828 0.41%
2018-12-19 0 7.330 7.320 7.330 7.170 7.420 2,218,965 16,089,603 7.2509 5.849 5.841 5.849 5.721 5.921 2,780,890 5.7858 0.27%
2018-12-18 0 7.310 7.310 7.360 7.250 7.640 1,963,019 14,423,199 7.3475 5.833 5.833 5.873 5.785 6.096 2,460,129 5.8628 -3.82%
2018-12-17 0 7.600 7.590 7.600 7.370 7.650 855,360 6,433,485 7.5214 6.064 6.056 6.064 5.881 6.104 1,071,969 6.0016 -0.65%
2018-12-14 0 7.650 7.610 7.650 7.520 7.720 1,402,200 10,682,814 7.6186 6.104 6.072 6.104 6.000 6.160 1,757,290 6.0791 -1.16%
2018-12-13 0 7.740 7.720 7.740 7.410 7.750 1,565,640 11,999,709 7.6644 6.176 6.160 6.176 5.913 6.184 1,962,119 6.1157 4.59%
2018-12-12 0 7.400 7.400 7.420 7.370 7.590 1,147,400 8,547,338 7.4493 5.905 5.905 5.921 5.881 6.056 1,437,965 5.9441 0.41%
2018-12-11 0 7.370 7.370 7.380 7.330 7.490 1,496,860 11,039,790 7.3753 5.881 5.881 5.889 5.849 5.977 1,875,921 5.8850 -1.34%
2018-12-10 0 7.470 7.420 7.470 7.390 7.850 2,411,060 18,055,752 7.4887 5.961 5.921 5.961 5.897 6.264 3,021,631 5.9755 -4.11%
2018-12-07 0 7.790 7.750 7.790 7.730 7.920 821,300 6,436,363 7.8368 6.216 6.184 6.216 6.168 6.320 1,029,284 6.2532 -1.14%
2018-12-06 0 7.880 7.880 7.890 7.500 8.090 4,565,656 35,366,208 7.7461 6.288 6.288 6.296 5.985 6.455 5,721,851 6.1809 -1.50%
2018-12-05 0 8.000 7.980 8.000 7.700 8.170 1,863,614 14,875,725 7.9822 6.383 6.368 6.383 6.144 6.519 2,335,551 6.3693 -1.60%
2018-12-04 0 8.130 8.090 8.130 7.830 8.160 2,485,658 19,940,802 8.0223 6.487 6.455 6.487 6.248 6.511 3,115,120 6.4013 1.25%
2018-12-03 0 8.030 7.990 8.030 7.690 8.160 4,854,800 38,861,612 8.0048 6.407 6.375 6.407 6.136 6.511 6,084,217 6.3873 3.75%
2018-11-30 0 7.740 7.700 7.740 7.350 7.750 4,124,680 31,690,871 7.6832 6.176 6.144 6.176 5.865 6.184 5,169,203 6.1307 4.74%
2018-11-29 0 7.390 7.370 7.390 7.330 7.810 4,513,585 34,170,903 7.5707 5.897 5.881 5.897 5.849 6.232 5,656,594 6.0409 -4.03%
2018-11-28 0 7.700 7.690 7.700 7.320 7.820 4,230,029 32,347,175 7.6470 6.144 6.136 6.144 5.841 6.240 5,301,231 6.1018 5.34%
2018-11-27 0 7.310 7.300 7.310 7.200 7.400 1,904,453 13,924,196 7.3114 5.833 5.825 5.833 5.745 5.905 2,386,732 5.8340 -0.41%
2018-11-26 0 7.340 7.330 7.340 7.190 7.510 1,503,860 11,026,142 7.3319 5.857 5.849 5.857 5.737 5.992 1,884,694 5.8504 -0.68%
2018-11-23 0 7.390 7.380 7.390 7.160 7.560 3,571,880 26,053,416 7.2940 5.897 5.889 5.897 5.713 6.032 4,476,414 5.8202 -1.99%
2018-11-22 0 7.540 7.500 7.540 7.460 7.700 520,430 3,923,059 7.5381 6.016 5.985 6.016 5.953 6.144 652,222 6.0149 -0.79%
2018-11-21 0 7.600 7.540 7.600 7.160 7.660 4,044,600 30,325,329 7.4977 6.064 6.016 6.064 5.713 6.112 5,068,844 5.9827 1.33%
2018-11-20 0 7.500 7.490 7.500 7.440 7.850 3,270,589 24,688,178 7.5485 5.985 5.977 5.985 5.937 6.264 4,098,825 6.0232 -3.72%
2018-11-19 0 7.790 7.780 7.790 7.710 8.020 2,608,043 20,425,043 7.8316 6.216 6.208 6.216 6.152 6.399 3,268,497 6.2491 -1.14%
2018-11-16 0 7.880 7.870 7.880 7.620 8.000 1,978,226 15,450,881 7.8105 6.288 6.280 6.288 6.080 6.383 2,479,187 6.2322 1.68%
2018-11-15 0 7.750 7.730 7.750 7.610 8.000 2,889,220 22,252,633 7.7020 6.184 6.168 6.184 6.072 6.383 3,620,879 6.1456 -1.52%
2018-11-14 0 7.870 7.830 7.870 7.770 8.130 4,537,611 35,872,596 7.9056 6.280 6.248 6.280 6.200 6.487 5,686,704 6.3082 -2.84%
2018-11-13 0 8.100 8.100 8.110 7.630 8.180 8,769,731 69,586,856 7.9349 6.463 6.463 6.471 6.088 6.527 10,990,555 6.3315 3.18%
2018-11-12 0 7.850 7.850 7.860 7.030 7.910 8,654,060 66,023,969 7.6292 6.264 6.264 6.272 5.609 6.312 10,845,592 6.0876 11.98%
2018-11-09 0 7.010 7.000 7.010 6.830 7.060 1,961,000 13,668,654 6.9702 5.594 5.586 5.594 5.450 5.633 2,457,599 5.5618 0.14%
2018-11-08 0 7.000 6.970 7.000 6.820 7.440 4,568,440 32,560,192 7.1272 5.586 5.562 5.586 5.442 5.937 5,725,340 5.6870 -3.05%
2018-11-07 0 7.220 7.220 7.230 7.140 7.510 6,236,660 45,527,796 7.3000 5.761 5.761 5.769 5.697 5.992 7,816,016 5.8249 1.55%
2018-11-06 0 7.110 7.110 7.130 6.950 7.180 5,455,028 38,554,650 7.0677 5.673 5.673 5.689 5.546 5.729 6,836,445 5.6396 2.45%
2018-11-05 0 6.940 6.940 6.950 6.720 7.220 11,463,200 80,705,044 7.0404 5.538 5.538 5.546 5.362 5.761 14,366,111 5.6177 2.66%
2018-11-02 0 6.760 6.760 6.770 6.360 6.860 6,981,780 46,255,382 6.6252 5.394 5.394 5.402 5.075 5.474 8,749,828 5.2864 9.03%
2018-11-01 0 6.200 6.200 6.220 5.950 6.490 7,486,320 46,864,579 6.2600 4.947 4.947 4.963 4.748 5.179 9,382,136 4.9951 6.16%
2018-10-31 0 5.840 5.830 5.840 5.720 5.940 5,939,100 34,652,786 5.8347 4.660 4.652 4.660 4.564 4.740 7,443,102 4.6557 2.82%
2018-10-30 0 5.680 5.680 5.690 5.560 6.220 12,014,598 69,052,639 5.7474 4.532 4.532 4.540 4.437 4.963 15,057,144 4.5860 -7.79%
2018-10-29 0 6.160 6.130 6.160 5.910 6.890 10,459,512 64,134,517 6.1317 4.915 4.891 4.915 4.716 5.498 13,108,252 4.8927 -10.60%
2018-10-26 0 6.890 6.880 6.890 6.810 7.040 1,936,440 13,392,385 6.9160 5.498 5.490 5.498 5.434 5.617 2,426,819 5.5185 0.29%
2018-10-25 0 6.870 6.860 6.870 6.630 6.910 5,600,073 37,932,357 6.7735 5.482 5.474 5.482 5.290 5.514 7,018,221 5.4048 0.44%
2018-10-24 0 6.840 6.840 6.850 6.840 7.430 6,025,558 42,085,777 6.9845 5.458 5.458 5.466 5.458 5.929 7,551,455 5.5732 -4.34%
2018-10-23 0 7.150 7.150 7.160 7.110 7.480 4,451,938 32,221,836 7.2377 5.705 5.705 5.713 5.673 5.969 5,579,335 5.7752 -3.77%
2018-10-22 0 7.430 7.420 7.430 7.020 7.550 3,618,040 26,778,212 7.4013 5.929 5.921 5.929 5.601 6.024 4,534,263 5.9057 5.84%
2018-10-19 0 7.020 7.010 7.020 6.730 7.200 4,957,300 34,774,921 7.0149 5.601 5.594 5.601 5.370 5.745 6,212,674 5.5974 1.45%
2018-10-18 0 6.920 6.880 6.920 6.670 6.980 2,482,600 17,081,392 6.8804 5.522 5.490 5.522 5.322 5.570 3,111,287 5.4901 1.32%
2018-10-16 0 6.830 6.820 6.830 6.740 6.980 3,017,569 20,772,795 6.8840 5.450 5.442 5.450 5.378 5.570 3,781,730 5.4929 1.64%
2018-10-15 0 6.720 6.710 6.720 6.660 7.200 5,113,150 34,826,920 6.8112 5.362 5.354 5.362 5.314 5.745 6,407,991 5.4349 -2.18%
2018-10-12 0 6.870 6.860 6.870 6.590 7.140 13,217,920 91,481,432 6.9210 5.482 5.474 5.482 5.258 5.697 16,565,192 5.5225 4.57%
2018-10-11 0 6.570 6.570 6.600 6.400 6.820 9,020,840 59,322,739 6.5762 5.242 5.242 5.266 5.107 5.442 11,305,254 5.2474 -5.06%
2018-10-10 0 6.920 6.900 6.920 6.820 7.420 6,753,618 47,331,329 7.0083 5.522 5.506 5.522 5.442 5.921 8,463,887 5.5922 -4.42%
2018-10-09 0 7.240 7.240 7.260 7.190 7.750 7,106,822 52,681,133 7.4128 5.777 5.777 5.793 5.737 6.184 8,906,535 5.9149 -4.74%
2018-10-08 0 7.600 7.600 7.610 7.600 8.140 2,705,620 20,807,503 7.6905 6.064 6.064 6.072 6.064 6.495 3,390,784 6.1365 -3.80%
2018-10-05 0 7.900 7.880 7.900 7.830 8.200 2,035,360 16,167,617 7.9434 6.304 6.288 6.304 6.248 6.543 2,550,789 6.3383 -4.70%
2018-10-04 0 8.290 8.250 8.290 8.150 8.370 677,300 5,585,183 8.2462 6.615 6.583 6.615 6.503 6.679 848,818 6.5800 0.00%
2018-10-03 0 8.290 8.270 8.290 8.100 8.340 1,079,200 8,856,862 8.2069 6.615 6.599 6.615 6.463 6.655 1,352,494 6.5485 1.84%
2018-10-02 0 8.140 8.130 8.140 8.110 8.610 2,221,400 18,331,534 8.2522 6.495 6.487 6.495 6.471 6.870 2,783,942 6.5847 -3.21%
2018-09-28 0 8.410 8.400 8.410 8.310 8.700 3,994,557 34,037,655 8.5210 6.711 6.703 6.711 6.631 6.942 5,006,128 6.7992 1.20%
2018-09-27 0 8.310 8.260 8.310 8.200 8.460 3,658,300 30,454,927 8.3249 6.631 6.591 6.631 6.543 6.751 4,584,718 6.6427 -0.36%
2018-09-26 0 8.340 8.310 8.340 8.070 8.460 5,368,630 44,516,334 8.2919 6.655 6.631 6.655 6.439 6.751 6,728,168 6.6164 3.35%
2018-09-24 0 8.070 8.050 8.070 7.960 8.300 1,132,620 9,135,750 8.0660 6.439 6.423 6.439 6.352 6.623 1,419,442 6.4362 -3.70%
2018-09-21 0 8.380 8.360 8.380 8.060 8.380 3,472,113 28,753,555 8.2813 6.687 6.671 6.687 6.431 6.687 4,351,382 6.6079 4.49%
2018-09-20 0 8.020 8.020 8.050 7.990 8.240 1,055,760 8,499,916 8.0510 6.399 6.399 6.423 6.375 6.575 1,323,118 6.4242 -0.50%
2018-09-19 0 8.060 8.050 8.060 8.000 8.250 2,837,160 23,024,830 8.1154 6.431 6.423 6.431 6.383 6.583 3,555,635 6.4756 -0.62%
2018-09-18 0 8.110 8.110 8.120 7.770 8.110 4,256,280 33,856,684 7.9545 6.471 6.471 6.479 6.200 6.471 5,334,129 6.3472 3.44%
2018-09-17 0 7.840 7.830 7.840 7.760 7.980 2,673,556 20,979,968 7.8472 6.256 6.248 6.256 6.192 6.368 3,350,600 6.2616 -1.88%
2018-09-14 0 7.990 7.980 7.990 7.640 8.050 2,837,496 22,405,768 7.8963 6.375 6.368 6.375 6.096 6.423 3,556,056 6.3007 2.96%
2018-09-13 0 7.760 7.750 7.760 7.520 7.800 3,572,980 27,445,498 7.6814 6.192 6.184 6.192 6.000 6.224 4,477,792 6.1292 4.02%
2018-09-12 0 7.460 7.450 7.460 7.420 7.670 2,362,320 17,756,192 7.5164 5.953 5.945 5.953 5.921 6.120 2,960,548 5.9976 -1.06%
2018-09-11 0 7.540 7.540 7.560 7.450 7.790 3,479,383 26,295,193 7.5574 6.016 6.016 6.032 5.945 6.216 4,360,493 6.0303 -2.08%
2018-09-10 0 7.700 7.690 7.700 7.570 8.080 6,180,296 47,442,509 7.6764 6.144 6.136 6.144 6.040 6.447 7,745,378 6.1253 -3.63%
2018-09-07 0 7.990 7.990 8.020 7.900 8.310 2,037,800 16,356,841 8.0267 6.375 6.375 6.399 6.304 6.631 2,553,847 6.4048 -0.37%
2018-09-06 0 8.020 8.010 8.020 7.910 8.280 2,939,169 23,653,766 8.0478 6.399 6.391 6.399 6.312 6.607 3,683,477 6.4216 -1.35%
2018-09-05 0 8.130 8.130 8.140 8.120 8.400 2,524,757 20,709,909 8.2027 6.487 6.487 6.495 6.479 6.703 3,164,120 6.5452 -3.90%
2018-09-04 0 8.460 8.450 8.460 8.290 8.580 2,258,640 19,014,312 8.4185 6.751 6.743 6.751 6.615 6.846 2,830,612 6.7174 1.68%
2018-09-03 0 8.320 8.310 8.320 8.100 8.600 2,952,982 24,427,897 8.2723 6.639 6.631 6.639 6.463 6.862 3,700,788 6.6007 -0.95%
2018-08-31 0 8.400 8.350 8.400 8.250 8.650 5,440,840 45,581,698 8.3777 6.703 6.663 6.703 6.583 6.902 6,818,664 6.6848 -2.33%
2018-08-30 0 8.600 8.600 8.610 8.580 8.840 2,809,106 24,296,439 8.6492 6.862 6.862 6.870 6.846 7.054 3,520,477 6.9015 -1.83%
2018-08-29 0 8.760 8.740 8.760 8.650 9.000 3,986,200 34,804,293 8.7312 6.990 6.974 6.990 6.902 7.181 4,995,655 6.9669 -1.35%
2018-08-28 0 8.880 8.850 8.880 8.720 9.050 2,926,600 26,035,551 8.8962 7.086 7.062 7.086 6.958 7.221 3,667,725 7.0986 0.34%
2018-08-27 0 8.850 8.840 8.850 8.800 9.280 7,173,820 64,664,254 9.0139 7.062 7.054 7.062 7.022 7.405 8,990,500 7.1925 -2.53%
2018-08-24 0 9.080 9.040 9.080 8.730 9.080 2,246,900 20,143,845 8.9652 7.245 7.213 7.245 6.966 7.245 2,815,899 7.1536 1.91%
2018-08-23 0 8.910 8.900 8.910 8.730 8.980 1,655,902 14,673,810 8.8615 7.110 7.102 7.110 6.966 7.165 2,075,238 7.0709 -0.45%
2018-08-22 0 8.950 8.880 8.950 8.690 9.060 4,287,301 38,102,601 8.8873 7.142 7.086 7.142 6.934 7.229 5,373,006 7.0915 -0.22%
2018-08-21 0 8.970 8.960 8.970 8.590 9.280 9,698,381 87,730,679 9.0459 7.157 7.149 7.157 6.854 7.405 12,154,374 7.2180 4.67%
2018-08-20 0 8.570 8.560 8.570 8.240 8.690 6,763,100 57,226,308 8.4615 6.838 6.830 6.838 6.575 6.934 8,475,770 6.7518 4.77%
2018-08-17 0 8.180 8.150 8.180 8.110 8.400 3,510,380 28,785,265 8.2000 6.527 6.503 6.527 6.471 6.703 4,399,340 6.5431 0.99%
2018-08-16 0 8.100 8.080 8.100 8.000 8.480 6,998,940 57,311,398 8.1886 6.463 6.447 6.463 6.383 6.766 8,771,333 6.5339 -2.88%
2018-08-15 0 8.340 8.340 8.350 8.300 8.750 5,990,500 50,405,651 8.4143 6.655 6.655 6.663 6.623 6.982 7,507,519 6.7140 -5.55%
2018-08-14 0 8.830 8.830 8.860 8.700 8.970 1,680,696 14,784,153 8.7964 7.046 7.046 7.070 6.942 7.157 2,106,311 7.0190 -1.56%
2018-08-13 0 8.970 8.970 9.000 8.890 9.140 1,324,463 11,933,206 9.0098 7.157 7.157 7.181 7.094 7.293 1,659,867 7.1893 -2.82%
2018-08-10 0 9.230 9.200 9.230 9.070 9.500 3,324,420 30,746,676 9.2487 7.365 7.341 7.365 7.237 7.580 4,166,288 7.3799 -0.54%
2018-08-09 0 9.280 9.270 9.280 8.660 9.330 3,563,115 32,681,310 9.1721 7.405 7.397 7.405 6.910 7.445 4,465,429 7.3187 4.98%
2018-08-08 0 8.840 8.820 8.840 8.700 9.130 4,107,120 36,407,246 8.8644 7.054 7.038 7.054 6.942 7.285 5,147,196 7.0732 -1.89%
2018-08-07 0 9.010 8.990 9.030 8.520 9.130 6,991,400 62,303,799 8.9115 7.189 7.173 7.205 6.798 7.285 8,761,884 7.1108 4.52%
2018-08-06 0 8.620 8.620 8.630 8.470 9.300 8,647,140 76,025,370 8.7920 6.878 6.878 6.886 6.758 7.421 10,836,919 7.0154 -4.96%
2018-08-03 0 9.070 9.070 9.080 9.070 9.580 3,001,500 27,884,276 9.2901 7.237 7.237 7.245 7.237 7.644 3,761,592 7.4129 -4.63%
2018-08-02 0 9.510 9.500 9.510 9.330 10.00 5,075,380 48,224,322 9.5016 7.588 7.580 7.588 7.445 7.979 6,360,656 7.5817 -4.71%
2018-08-01 0 9.980 9.970 9.980 9.920 10.24 4,925,300 49,464,588 10.043 7.963 7.955 7.963 7.915 8.171 6,172,570 8.0136 -0.10%
2018-07-31 0 9.990 9.980 9.990 9.870 10.44 5,363,200 53,710,216 10.015 7.971 7.963 7.971 7.876 8.330 6,721,363 7.9910 -3.01%
2018-07-30 0 10.30 10.28 10.30 10.14 10.64 2,202,600 22,863,920 10.380 8.219 8.203 8.219 8.091 8.490 2,760,381 8.2829 0.00%
2018-07-27 0 10.30 10.26 10.30 9.850 10.58 9,854,500 102,007,472 10.351 8.219 8.187 8.219 7.860 8.442 12,350,028 8.2597 4.99%
2018-07-26 0 9.810 9.800 9.810 9.800 10.50 5,054,400 50,517,188 9.9947 7.828 7.820 7.828 7.820 8.378 6,334,363 7.9751 -5.49%
2018-07-25 0 10.38 10.32 10.38 10.22 10.52 4,665,080 48,284,676 10.350 8.283 8.235 8.283 8.155 8.394 5,846,453 8.2588 0.78%
2018-07-24 0 10.30 10.30 10.32 9.900 10.44 5,733,880 58,760,576 10.248 8.219 8.219 8.235 7.900 8.330 7,185,913 8.1772 5.10%
2018-07-23 0 9.800 9.770 9.800 9.540 9.950 3,011,030 29,510,905 9.8009 7.820 7.796 7.820 7.612 7.939 3,773,535 7.8205 1.77%
2018-07-20 0 9.630 9.630 9.670 9.310 9.800 2,966,750 28,560,540 9.6269 7.684 7.684 7.716 7.429 7.820 3,718,042 7.6816 -0.21%
2018-07-19 0 9.650 9.630 9.650 9.540 9.880 3,491,820 34,017,646 9.7421 7.700 7.684 7.700 7.612 7.884 4,376,079 7.7735 -0.31%
2018-07-18 0 9.680 9.670 9.680 9.300 9.820 3,928,400 37,975,910 9.6670 7.724 7.716 7.724 7.421 7.836 4,923,218 7.7136 4.31%
2018-07-17 0 9.280 9.270 9.280 9.070 9.460 3,007,270 27,618,109 9.1838 7.405 7.397 7.405 7.237 7.548 3,768,823 7.3280 -0.43%
2018-07-16 0 9.320 9.320 9.340 9.300 9.550 1,772,140 16,582,978 9.3576 7.437 7.437 7.453 7.421 7.620 2,220,912 7.4667 -2.10%
2018-07-13 0 9.520 9.510 9.520 9.350 9.760 3,826,848 36,436,523 9.5213 7.596 7.588 7.596 7.461 7.788 4,795,949 7.5974 -0.94%
2018-07-12 0 9.610 9.610 9.660 9.440 9.840 3,154,545 30,638,109 9.7124 7.668 7.668 7.708 7.532 7.852 3,953,394 7.7498 1.69%
2018-07-11 0 9.450 9.440 9.450 9.220 9.600 3,920,060 36,713,272 9.3655 7.540 7.532 7.540 7.357 7.660 4,912,766 7.4730 -2.07%
2018-07-10 0 9.650 9.600 9.650 9.450 10.52 8,842,800 86,437,904 9.7749 7.700 7.660 7.700 7.540 8.394 11,082,128 7.7998 -4.27%
2018-07-09 0 10.08 10.08 10.12 9.130 10.18 10,524,040 103,476,642 9.8324 8.043 8.043 8.075 7.285 8.123 13,189,121 7.8456 10.77%
2018-07-06 0 9.100 9.100 9.110 8.680 9.270 6,865,607 61,739,692 8.9926 7.261 7.261 7.269 6.926 7.397 8,604,236 7.1755 5.20%
2018-07-05 0 8.650 8.650 8.740 8.400 9.180 11,814,800 102,816,394 8.7023 6.902 6.902 6.974 6.703 7.325 14,806,749 6.9439 -3.78%
2018-07-04 0 8.990 8.990 9.030 8.960 9.340 2,813,996 25,493,019 9.0594 7.173 7.173 7.205 7.149 7.453 3,526,605 7.2288 -5.37%
2018-07-03 0 9.500 9.440 9.500 8.920 9.500 7,728,140 71,242,343 9.2186 7.580 7.532 7.580 7.118 7.580 9,685,194 7.3558 -0.52%
2018-06-29 0 9.550 9.530 9.550 8.930 9.550 4,567,185 42,624,132 9.3327 7.620 7.604 7.620 7.126 7.620 5,723,767 7.4469 6.35%
2018-06-28 0 8.980 8.950 8.980 8.900 9.350 5,837,887 53,086,665 9.0935 7.165 7.142 7.165 7.102 7.461 7,316,258 7.2560 0.34%
2018-06-27 0 8.950 8.900 8.950 8.820 9.400 8,148,430 73,765,396 9.0527 7.142 7.102 7.142 7.038 7.501 10,211,917 7.2235 -3.56%
2018-06-26 0 9.280 9.280 9.290 9.100 9.950 11,036,983 103,494,562 9.3771 7.405 7.405 7.413 7.261 7.939 13,831,960 7.4823 -6.45%
2018-06-25 0 9.920 9.920 9.940 9.820 10.28 3,719,669 37,263,149 10.018 7.915 7.915 7.931 7.836 8.203 4,661,628 7.9936 -2.36%
2018-06-22 0 10.16 10.16 10.18 9.730 10.26 5,646,067 56,666,428 10.036 8.107 8.107 8.123 7.764 8.187 7,075,862 8.0084 1.60%
2018-06-21 0 10.00 10.00 10.04 9.860 10.16 6,260,900 62,673,391 10.010 7.979 7.979 8.011 7.868 8.107 7,846,394 7.9875 1.83%
2018-06-20 0 9.820 9.820 9.850 9.710 10.28 6,209,180 61,616,210 9.9234 7.836 7.836 7.860 7.748 8.203 7,781,577 7.9182 -0.71%
2018-06-19 0 9.890 9.890 9.930 9.810 10.24 8,025,940 79,647,726 9.9238 7.892 7.892 7.923 7.828 8.171 10,058,408 7.9185 -3.42%
2018-06-15 0 10.24 10.24 10.30 10.22 10.64 6,558,826 67,742,205 10.328 8.171 8.171 8.219 8.155 8.490 8,219,766 8.2414 -2.29%
2018-06-14 0 10.48 10.48 10.56 10.42 10.82 6,667,400 70,360,618 10.553 8.362 8.362 8.426 8.314 8.634 8,355,835 8.4205 -0.71%
2018-06-13 0 10.80 10.78 10.80 10.80 11.28 6,798,300 74,366,176 10.939 8.422 8.407 8.422 8.422 8.796 8,717,703 8.5305 -3.23%
2018-06-12 0 11.16 11.16 11.18 10.96 11.36 3,635,800 40,678,836 11.188 8.703 8.703 8.718 8.547 8.859 4,662,316 8.7250 1.09%
2018-06-11 0 11.04 11.02 11.04 10.94 11.28 10,153,675 112,388,444 11.069 8.609 8.594 8.609 8.531 8.796 13,020,420 8.6317 -0.36%
2018-06-08 0 11.08 11.06 11.08 10.88 11.54 9,163,003 100,997,535 11.022 8.640 8.625 8.640 8.485 8.999 11,750,046 8.5955 -3.65%
2018-06-07 0 11.50 11.50 11.52 11.40 12.08 8,920,896 104,262,691 11.687 8.968 8.968 8.984 8.890 9.420 11,439,584 9.1142 -0.69%
2018-06-06 0 11.58 11.56 11.58 11.26 11.80 13,494,180 156,294,160 11.582 9.030 9.015 9.030 8.781 9.202 17,304,069 9.0322 2.12%
2018-06-05 0 11.34 11.32 11.34 10.80 11.44 22,259,260 246,824,058 11.089 8.843 8.828 8.843 8.422 8.921 28,543,845 8.6472 6.78%
2018-06-04 0 10.62 10.62 10.66 10.44 12.12 39,836,982 432,471,512 10.856 8.282 8.282 8.313 8.141 9.452 51,084,386 8.4658 -12.81%
2018-06-01 0 12.18 12.16 12.18 12.10 12.76 5,930,429 72,780,765 12.272 9.498 9.483 9.498 9.436 9.951 7,604,801 9.5704 -3.03%
2018-05-31 0 12.56 12.52 12.56 12.36 12.82 51,799,986 651,252,219 12.572 9.795 9.763 9.795 9.639 9.997 66,424,974 9.8043 2.28%
2018-05-30 0 12.28 12.26 12.28 12.10 12.58 11,146,168 136,830,503 12.276 9.576 9.561 9.576 9.436 9.810 14,293,130 9.5732 -0.16%
2018-05-29 0 12.30 12.28 12.30 12.26 12.84 7,355,240 92,207,269 12.536 9.592 9.576 9.592 9.561 10.01 9,431,887 9.7761 -3.76%
2018-05-28 0 12.78 12.76 12.78 12.18 12.80 13,609,680 170,849,990 12.554 9.966 9.951 9.966 9.498 9.982 17,452,179 9.7896 1.91%
2018-05-25 0 12.54 12.54 12.58 12.42 13.08 22,544,146 285,757,879 12.675 9.779 9.779 9.810 9.685 10.20 28,909,164 9.8847 -6.70%
2018-05-24 0 13.44 13.42 13.44 13.36 14.18 5,424,300 73,451,175 13.541 10.48 10.47 10.48 10.42 11.06 6,955,774 10.560 -3.86%
2018-05-23 0 13.98 13.90 13.98 13.82 14.18 3,341,046 46,803,010 14.008 10.90 10.84 10.90 10.78 11.06 4,284,343 10.924 -0.57%
2018-05-21 0 14.06 14.04 14.06 13.66 14.06 2,866,140 40,036,970 13.969 10.96 10.95 10.96 10.65 10.96 3,675,354 10.893 2.48%
2018-05-18 0 13.72 13.72 13.78 13.48 13.94 5,142,360 70,542,245 13.718 10.70 10.70 10.75 10.51 10.87 6,594,232 10.698 -0.15%
2018-05-17 0 13.74 13.72 13.74 13.52 14.20 5,940,300 81,730,219 13.759 10.71 10.70 10.71 10.54 11.07 7,617,459 10.729 -1.86%
2018-05-16 0 14.00 14.00 14.02 13.96 14.46 3,579,244 50,573,057 14.130 10.92 10.92 10.93 10.89 11.28 4,589,793 11.019 -2.51%
2018-05-15 0 14.36 14.34 14.36 14.04 14.40 7,028,580 100,180,537 14.253 11.20 11.18 11.20 10.95 11.23 9,012,999 11.115 0.84%
2018-05-14 0 14.24 14.24 14.26 14.12 14.46 4,503,317 64,149,870 14.245 11.10 11.10 11.12 11.01 11.28 5,774,764 11.109 0.42%
2018-05-11 0 14.18 14.14 14.18 13.90 14.40 6,419,351 91,206,202 14.208 11.06 11.03 11.06 10.84 11.23 8,231,763 11.080 0.28%
2018-05-10 0 14.14 14.14 14.18 13.76 14.36 4,385,424 62,138,129 14.169 11.03 11.03 11.06 10.73 11.20 5,623,586 11.050 3.21%
2018-05-09 0 13.70 13.66 13.70 13.50 14.12 5,537,561 76,006,798 13.726 10.68 10.65 10.68 10.53 11.01 7,101,012 10.704 -2.14%
2018-05-08 0 14.00 13.98 14.00 13.84 14.44 6,135,800 86,151,541 14.041 10.92 10.90 10.92 10.79 11.26 7,868,156 10.949 -1.96%
2018-05-07 0 14.28 14.22 14.28 13.90 14.50 5,086,700 72,623,537 14.277 11.14 11.09 11.14 10.84 11.31 6,522,857 11.134 0.85%
2018-05-04 0 14.16 14.08 14.16 14.02 14.54 4,074,934 58,132,180 14.266 11.04 10.98 11.04 10.93 11.34 5,225,434 11.125 -1.80%
2018-05-03 0 14.42 14.38 14.42 14.12 14.60 7,749,774 111,053,292 14.330 11.25 11.21 11.25 11.01 11.39 9,937,812 11.175 0.14%
2018-05-02 0 14.40 14.38 14.40 13.84 14.70 13,079,547 187,086,221 14.304 11.23 11.21 11.23 10.79 11.46 16,772,371 11.154 -3.87%
2018-04-30 0 14.98 14.92 14.98 14.00 14.98 10,720,119 156,386,080 14.588 11.68 11.64 11.68 10.92 11.68 13,746,792 11.376 9.02%
2018-04-27 0 13.74 13.74 13.76 13.04 14.08 9,069,468 124,935,295 13.775 10.71 10.71 10.73 10.17 10.98 11,630,103 10.742 3.31%
2018-04-26 0 13.30 13.26 13.30 12.64 13.46 15,355,104 202,027,811 13.157 10.37 10.34 10.37 9.857 10.50 19,690,399 10.260 6.40%
2018-04-25 0 12.50 12.46 12.50 12.30 12.70 6,134,280 76,617,967 12.490 9.748 9.717 9.748 9.592 9.904 7,866,207 9.7401 -1.57%
2018-04-24 0 12.70 12.62 12.70 12.32 12.78 5,146,960 65,255,296 12.678 9.904 9.841 9.904 9.607 9.966 6,600,131 9.8870 3.42%
2018-04-23 0 12.28 12.26 12.28 12.20 12.94 6,228,060 77,309,402 12.413 9.576 9.561 9.576 9.514 10.09 7,986,464 9.6801 -4.36%
2018-04-20 0 12.84 12.60 12.84 12.52 13.10 11,144,540 142,696,991 12.804 10.01 9.826 10.01 9.763 10.22 14,291,042 9.9851 -0.62%
2018-04-19 0 12.92 12.90 12.92 12.52 13.08 7,253,240 93,229,240 12.853 10.08 10.06 10.08 9.763 10.20 9,301,089 10.023 3.19%
2018-04-18 0 12.52 12.52 12.54 12.30 13.24 9,080,220 114,017,922 12.557 9.763 9.763 9.779 9.592 10.32 11,643,891 9.7921 -2.64%
2018-04-17 0 12.86 12.86 12.88 12.72 13.36 4,659,420 60,627,861 13.012 10.03 10.03 10.04 9.919 10.42 5,974,941 10.147 -1.83%
2018-04-16 0 13.10 13.04 13.10 12.56 13.26 5,695,370 73,859,781 12.968 10.22 10.17 10.22 9.795 10.34 7,303,377 10.113 -0.15%
2018-04-13 0 13.12 13.10 13.12 12.88 13.80 9,284,680 122,077,407 13.148 10.23 10.22 10.23 10.04 10.76 11,906,077 10.253 -3.67%
2018-04-12 0 13.62 13.56 13.62 13.18 13.74 3,835,726 51,567,770 13.444 10.62 10.57 10.62 10.28 10.71 4,918,689 10.484 0.29%
2018-04-11 0 13.58 13.56 13.58 13.40 13.88 8,386,279 115,135,632 13.729 10.59 10.57 10.59 10.45 10.82 10,754,025 10.706 0.74%
2018-04-10 0 13.48 13.48 13.50 13.20 13.74 7,087,400 96,050,251 13.552 10.51 10.51 10.53 10.29 10.71 9,088,426 10.568 0.60%
2018-04-09 0 13.40 13.40 13.42 12.50 13.60 17,728,624 232,375,198 13.107 10.45 10.45 10.47 9.748 10.61 22,734,048 10.221 7.54%
2018-04-06 0 12.46 12.46 12.48 12.30 12.90 2,945,128 37,064,640 12.585 9.717 9.717 9.732 9.592 10.06 3,776,643 9.8142 -1.11%
2018-04-04 0 12.60 12.60 12.62 12.42 13.10 3,412,340 43,778,313 12.829 9.826 9.826 9.841 9.685 10.22 4,375,766 10.005 0.96%
2018-04-03 0 12.48 12.48 12.52 12.16 12.66 3,844,240 47,785,267 12.430 9.732 9.732 9.763 9.483 9.873 4,929,606 9.6935 -0.79%
2018-03-29 0 12.58 12.56 12.58 12.24 13.40 12,241,100 154,347,166 12.609 9.810 9.795 9.810 9.545 10.45 15,697,200 9.8328 -3.23%
2018-03-28 0 13.00 12.98 13.00 12.90 13.70 18,667,721 249,943,896 13.389 10.14 10.12 10.14 10.06 10.68 23,938,286 10.441 -2.11%
2018-03-27 0 13.28 13.28 13.36 13.20 14.08 16,459,984 223,292,524 13.566 10.36 10.36 10.42 10.29 10.98 21,107,226 10.579 -1.92%
2018-03-26 0 13.54 13.52 13.54 12.98 14.32 26,163,660 353,546,508 13.513 10.56 10.54 10.56 10.12 11.17 33,550,597 10.538 -4.51%
2018-03-23 0 14.18 14.18 14.28 13.40 14.72 17,220,520 241,867,037 14.045 11.06 11.06 11.14 10.45 11.48 22,082,488 10.953 -2.21%
2018-03-22 0 14.50 14.48 14.50 14.50 15.34 9,849,980 146,031,728 14.826 11.31 11.29 11.31 11.31 11.96 12,630,982 11.561 -4.61%
2018-03-21 0 15.20 15.18 15.20 14.40 15.82 17,426,686 266,871,026 15.314 11.85 11.84 11.85 11.23 12.34 22,346,863 11.942 6.29%
2018-03-20 0 14.30 14.30 14.38 14.04 14.80 5,699,530 81,751,827 14.344 11.15 11.15 11.21 10.95 11.54 7,308,711 11.186 -1.79%
2018-03-19 0 14.56 14.52 14.56 14.20 14.88 6,838,713 100,279,595 14.664 11.35 11.32 11.35 11.07 11.60 8,769,526 11.435 1.82%
2018-03-16 0 14.30 14.28 14.30 13.94 14.84 12,209,424 177,313,075 14.523 11.15 11.14 11.15 10.87 11.57 15,656,581 11.325 -2.05%
2018-03-15 0 14.60 14.60 14.62 13.90 14.68 21,124,140 304,116,483 14.397 11.39 11.39 11.40 10.84 11.45 27,088,240 11.227 3.25%
2018-03-14 0 14.14 14.10 14.14 13.18 14.18 19,897,580 275,636,952 13.853 11.03 11.00 11.03 10.28 11.06 25,515,378 10.803 5.52%
2018-03-13 0 13.40 13.34 13.40 13.20 13.70 6,077,820 81,444,918 13.400 10.45 10.40 10.45 10.29 10.68 7,793,806 10.450 -2.19%
2018-03-12 0 13.70 13.66 13.70 12.82 13.80 28,047,860 372,305,615 13.274 10.68 10.65 10.68 9.997 10.76 35,966,774 10.351 6.53%
2018-03-09 0 12.86 12.82 12.86 12.12 12.88 9,534,880 119,496,430 12.533 10.03 9.997 10.03 9.452 10.04 12,226,918 9.7732 6.11%
2018-03-08 0 12.12 12.12 12.14 11.86 12.20 3,268,000 39,437,820 12.068 9.452 9.452 9.467 9.249 9.514 4,190,673 9.4109 2.36%
2018-03-07 0 11.84 11.78 11.84 11.72 12.18 2,720,960 32,248,977 11.852 9.233 9.186 9.233 9.140 9.498 3,489,184 9.2426 -1.99%
2018-03-06 0 12.08 12.08 12.12 11.72 12.26 4,667,120 56,028,855 12.005 9.420 9.420 9.452 9.140 9.561 5,984,815 9.3618 1.34%
2018-03-05 0 11.92 11.88 11.92 11.70 12.32 3,476,422 41,490,714 11.935 9.296 9.264 9.296 9.124 9.607 4,457,940 9.3071 -2.30%
2018-03-02 0 12.20 12.20 12.22 12.16 12.38 4,621,460 56,788,269 12.288 9.514 9.514 9.529 9.483 9.654 5,926,263 9.5825 -0.81%
2018-03-01 0 12.30 12.30 12.32 12.02 12.50 11,113,020 136,970,776 12.325 9.592 9.592 9.607 9.374 9.748 14,250,623 9.6116 -0.16%
2018-02-28 0 12.32 12.30 12.32 11.66 12.36 10,436,800 126,233,527 12.095 9.607 9.592 9.607 9.093 9.639 13,383,482 9.4320 0.16%
2018-02-27 0 12.30 12.22 12.30 12.12 12.58 5,454,430 67,348,402 12.347 9.592 9.529 9.592 9.452 9.810 6,994,411 9.6289 0.00%
2018-02-26 0 12.30 12.30 12.32 11.92 12.50 8,732,560 106,909,633 12.243 9.592 9.592 9.607 9.296 9.748 11,198,074 9.5471 2.33%
2018-02-23 0 12.02 11.98 12.02 11.84 12.12 6,246,640 75,085,992 12.020 9.374 9.342 9.374 9.233 9.452 8,010,290 9.3737 0.17%
2018-02-22 0 12.00 11.98 12.00 11.70 12.08 6,792,280 81,384,007 11.982 9.358 9.342 9.358 9.124 9.420 8,709,983 9.3438 -0.50%
2018-02-21 0 12.06 12.04 12.06 11.74 12.12 1,518,040 18,240,230 12.016 9.405 9.389 9.405 9.155 9.452 1,946,637 9.3701 1.69%
2018-02-20 0 11.86 11.76 11.86 11.70 12.10 996,220 11,805,783 11.851 9.249 9.171 9.249 9.124 9.436 1,277,489 9.2414 -0.67%
2018-02-15 0 11.94 11.88 11.94 11.80 12.10 741,400 8,830,084 11.910 9.311 9.264 9.311 9.202 9.436 950,724 9.2877 0.51%
2018-02-14 0 11.88 11.86 11.88 11.52 12.10 2,784,060 32,680,962 11.739 9.264 9.249 9.264 8.984 9.436 3,570,100 9.1541 2.77%
2018-02-13 0 11.56 11.54 11.56 11.36 11.70 3,276,480 37,838,450 11.549 9.015 8.999 9.015 8.859 9.124 4,201,547 9.0058 3.03%
2018-02-12 0 11.22 11.20 11.22 10.94 11.36 10,439,220 116,841,568 11.193 8.750 8.734 8.750 8.531 8.859 13,386,585 8.7283 2.75%
2018-02-09 0 10.92 10.90 10.92 10.64 11.30 12,979,619 140,959,806 10.860 8.516 8.500 8.516 8.297 8.812 16,644,230 8.4690 -6.83%
2018-02-08 0 11.72 11.68 11.72 11.22 11.80 13,554,720 155,273,156 11.455 9.140 9.108 9.140 8.750 9.202 17,381,702 8.9331 -0.17%
2018-02-07 0 11.74 11.70 11.74 11.48 12.60 8,450,620 101,046,569 11.957 9.155 9.124 9.155 8.952 9.826 10,836,532 9.3246 -2.17%
2018-02-06 0 12.00 11.92 12.00 11.70 12.28 9,664,500 115,843,972 11.987 9.358 9.296 9.358 9.124 9.576 12,393,134 9.3474 -3.85%
2018-02-05 0 12.48 12.36 12.48 12.32 12.80 5,682,590 71,399,944 12.565 9.732 9.639 9.732 9.607 9.982 7,286,988 9.7983 -2.19%
2018-02-02 0 12.76 12.72 12.76 12.38 13.38 10,617,720 135,699,716 12.780 9.951 9.919 9.951 9.654 10.43 13,615,482 9.9666 0.47%
2018-02-01 0 12.70 12.68 12.70 12.32 13.78 21,848,617 280,706,168 12.848 9.904 9.888 9.904 9.607 10.75 28,017,263 10.019 -7.03%
2018-01-31 0 13.66 13.64 13.66 13.32 13.80 3,348,440 45,627,110 13.626 10.65 10.64 10.65 10.39 10.76 4,293,824 10.626 -1.01%
2018-01-30 0 13.80 13.74 13.80 13.36 13.88 8,054,873 110,507,260 13.719 10.76 10.71 10.76 10.42 10.82 10,329,052 10.699 2.07%
2018-01-29 0 13.52 13.52 13.56 13.40 13.96 7,489,800 102,689,019 13.711 10.54 10.54 10.57 10.45 10.89 9,604,438 10.692 -0.15%
2018-01-26 0 13.54 13.54 13.56 13.50 13.90 5,746,360 78,638,462 13.685 10.56 10.56 10.57 10.53 10.84 7,368,763 10.672 -1.17%
2018-01-25 0 13.70 13.68 13.70 13.32 13.78 8,148,474 110,815,176 13.600 10.68 10.67 10.68 10.39 10.75 10,449,080 10.605 0.59%
2018-01-24 0 13.62 13.58 13.62 13.20 13.94 6,639,080 89,166,156 13.430 10.62 10.59 10.62 10.29 10.87 8,513,530 10.473 -2.01%
2018-01-23 0 13.90 13.76 13.90 13.64 14.34 7,039,676 98,313,645 13.966 10.84 10.73 10.84 10.64 11.18 9,027,228 10.891 -1.28%
2018-01-22 0 14.08 14.06 14.08 13.72 14.34 6,178,996 87,140,347 14.103 10.98 10.96 10.98 10.70 11.18 7,923,547 10.998 1.15%
2018-01-19 0 13.92 13.90 13.92 13.32 14.34 11,294,185 157,971,486 13.987 10.86 10.84 10.86 10.39 11.18 14,482,937 10.907 2.96%
2018-01-18 0 13.52 13.48 13.52 12.76 13.68 9,365,260 125,656,872 13.417 10.54 10.51 10.54 9.951 10.67 12,009,408 10.463 5.79%
2018-01-17 0 12.78 12.76 12.78 12.54 13.00 5,222,360 66,453,480 12.725 9.966 9.951 9.966 9.779 10.14 6,696,819 9.9231 -0.16%
2018-01-16 0 12.80 12.78 12.80 12.56 12.96 8,486,340 108,521,791 12.788 9.982 9.966 9.982 9.795 10.11 10,882,337 9.9723 0.47%
2018-01-15 0 12.74 12.72 12.74 12.68 13.50 11,375,760 148,259,776 13.033 9.935 9.919 9.935 9.888 10.53 14,587,544 10.163 -4.21%
2018-01-12 0 13.30 13.30 13.32 13.02 13.46 3,582,060 47,678,239 13.310 10.37 10.37 10.39 10.15 10.50 4,593,404 10.380 1.84%
2018-01-11 0 13.06 13.06 13.10 12.96 13.46 6,091,787 80,162,184 13.159 10.18 10.18 10.22 10.11 10.50 7,811,716 10.262 -2.25%
2018-01-10 0 13.36 13.36 13.42 13.26 13.84 7,100,280 95,929,319 13.511 10.42 10.42 10.47 10.34 10.79 9,104,943 10.536 -0.60%
2018-01-09 0 13.44 13.44 13.48 13.44 14.50 8,269,008 115,262,494 13.939 10.48 10.48 10.51 10.48 11.31 10,603,645 10.870 -3.59%
2018-01-08 0 13.94 13.90 13.94 13.30 13.94 7,446,980 100,675,469 13.519 10.87 10.84 10.87 10.37 10.87 9,549,529 10.542 2.50%
2018-01-05 0 13.60 13.58 13.60 13.40 13.84 7,475,219 101,835,029 13.623 10.61 10.59 10.61 10.45 10.79 9,585,741 10.624 1.04%
2018-01-04 0 13.46 13.46 13.50 13.46 13.90 9,317,080 128,005,383 13.739 10.50 10.50 10.53 10.50 10.84 11,947,625 10.714 -2.04%
2018-01-03 0 13.74 13.74 13.78 13.54 14.80 17,832,692 252,304,404 14.148 10.71 10.71 10.75 10.56 11.54 22,867,499 11.033 -3.38%
2018-01-02 0 14.22 14.22 14.24 13.38 14.28 12,984,580 181,740,426 13.997 11.09 11.09 11.10 10.43 11.14 16,650,591 10.915 7.08%
2017-12-29 0 13.28 13.28 13.30 12.90 13.50 7,925,200 104,696,020 13.211 10.36 10.36 10.37 10.06 10.53 10,162,767 10.302 1.22%
2017-12-28 0 13.12 13.12 13.16 12.32 13.44 10,999,940 144,082,174 13.098 10.23 10.23 10.26 9.607 10.48 14,105,616 10.215 6.32%
2017-12-27 0 12.34 12.32 12.34 12.14 12.94 9,309,200 117,243,622 12.594 9.623 9.607 9.623 9.467 10.09 11,937,520 9.8214 -2.68%
2017-12-22 0 12.68 12.68 12.70 12.64 13.16 9,929,592 127,059,776 12.796 9.888 9.888 9.904 9.857 10.26 12,733,071 9.9787 -0.94%
2017-12-21 0 12.80 12.80 12.82 11.82 12.92 21,800,556 271,169,079 12.439 9.982 9.982 9.997 9.218 10.08 27,955,632 9.7000 7.93%
2017-12-20 0 11.86 11.84 11.86 11.32 12.08 15,107,560 178,912,189 11.843 9.249 9.233 9.249 8.828 9.420 19,372,964 9.2351 4.96%
2017-12-19 0 11.30 11.20 11.30 11.14 11.50 3,279,840 37,147,006 11.326 8.812 8.734 8.812 8.687 8.968 4,205,856 8.8322 2.17%
2017-12-18 0 11.06 11.06 11.10 11.06 11.54 3,969,031 44,710,915 11.265 8.625 8.625 8.656 8.625 8.999 5,089,630 8.7847 -1.60%
2017-12-15 0 11.24 11.24 11.26 11.22 11.78 9,164,360 106,044,965 11.571 8.765 8.765 8.781 8.750 9.186 11,751,786 9.0237 -3.60%
2017-12-14 0 11.66 11.66 11.68 11.58 12.20 12,070,960 143,626,508 11.899 9.093 9.093 9.108 9.030 9.514 15,479,024 9.2788 -2.51%
2017-12-13 0 11.96 11.90 11.96 11.00 12.00 20,705,222 240,161,998 11.599 9.327 9.280 9.327 8.578 9.358 26,551,046 9.0453 5.84%
2017-12-12 0 11.30 11.18 11.30 10.70 11.36 4,834,214 54,067,517 11.184 8.812 8.718 8.812 8.344 8.859 6,199,085 8.7219 1.44%
2017-12-11 0 11.14 11.12 11.14 10.46 11.16 3,826,020 41,979,943 10.972 8.687 8.672 8.687 8.157 8.703 4,906,242 8.5564 4.50%
2017-12-08 0 10.66 10.64 10.66 10.32 10.84 3,348,420 35,726,439 10.670 8.313 8.297 8.313 8.048 8.453 4,293,799 8.3205 2.70%
2017-12-07 0 10.38 10.36 10.38 10.00 10.74 8,597,520 88,577,259 10.303 8.095 8.079 8.095 7.798 8.375 11,024,907 8.0343 -2.08%
2017-12-06 0 10.60 10.58 10.60 10.40 11.26 5,572,960 60,128,154 10.789 8.266 8.251 8.266 8.110 8.781 7,146,406 8.4138 -4.33%
2017-12-05 0 11.08 11.08 11.14 11.06 11.46 4,558,656 51,215,181 11.235 8.640 8.640 8.687 8.625 8.937 5,845,728 8.7611 -2.12%
2017-12-04 0 11.32 11.32 11.34 10.78 11.36 11,100,170 124,240,953 11.193 8.828 8.828 8.843 8.407 8.859 14,234,145 8.7284 5.01%
2017-12-01 0 10.78 10.74 10.78 10.54 10.80 2,505,040 26,788,728 10.694 8.407 8.375 8.407 8.219 8.422 3,212,302 8.3394 2.28%
2017-11-30 0 10.54 10.52 10.54 10.40 10.76 3,625,534 38,195,499 10.535 8.219 8.204 8.219 8.110 8.391 4,649,152 8.2156 -1.31%
2017-11-29 0 10.68 10.62 10.68 10.52 11.16 4,951,152 53,151,260 10.735 8.329 8.282 8.329 8.204 8.703 6,349,039 8.3715 -2.20%
2017-11-28 0 10.92 10.92 10.96 10.82 11.46 8,352,654 92,005,021 11.015 8.516 8.516 8.547 8.438 8.937 10,710,907 8.5898 -3.53%
2017-11-27 0 11.32 11.30 11.32 11.18 11.44 5,491,780 62,028,438 11.295 8.828 8.812 8.828 8.718 8.921 7,042,306 8.8080 -0.70%
2017-11-24 0 11.40 11.36 11.40 11.10 11.42 4,311,540 48,743,091 11.305 8.890 8.859 8.890 8.656 8.906 5,528,842 8.8161 2.70%
2017-11-23 0 11.10 11.10 11.12 11.02 11.80 8,603,920 97,744,015 11.360 8.656 8.656 8.672 8.594 9.202 11,033,114 8.8592 -3.14%
2017-11-22 0 11.46 11.46 11.54 11.44 11.86 6,850,540 79,683,405 11.632 8.937 8.937 8.999 8.921 9.249 8,784,692 9.0707 -1.72%
2017-11-21 0 11.66 11.66 11.70 11.44 11.90 9,147,973 106,472,751 11.639 9.093 9.093 9.124 8.921 9.280 11,730,773 9.0764 1.57%
2017-11-20 0 11.48 11.48 11.50 11.28 11.76 7,737,260 88,972,861 11.499 8.952 8.952 8.968 8.796 9.171 9,921,765 8.9674 -2.21%
2017-11-17 0 11.74 11.74 11.76 11.64 12.36 13,609,550 162,708,852 11.955 9.155 9.155 9.171 9.077 9.639 17,452,013 9.3232 -1.01%
2017-11-16 0 11.86 11.86 11.88 11.66 11.90 7,684,200 90,697,856 11.803 9.249 9.249 9.264 9.093 9.280 9,853,724 9.2044 0.68%
2017-11-15 0 11.78 11.76 11.78 11.72 12.08 7,536,320 89,214,546 11.838 9.186 9.171 9.186 9.140 9.420 9,664,093 9.2315 -0.51%
2017-11-14 0 11.84 11.84 11.86 11.60 12.12 17,718,077 210,556,486 11.884 9.233 9.233 9.249 9.046 9.452 22,720,524 9.2672 -1.82%
2017-11-13 0 12.06 12.06 12.10 10.84 12.14 21,254,558 251,153,532 11.816 9.405 9.405 9.436 8.453 9.467 27,255,480 9.2148 11.25%
2017-11-10 0 10.84 10.84 10.86 10.34 11.08 19,504,140 212,166,333 10.878 8.453 8.453 8.469 8.063 8.640 25,010,856 8.4830 4.23%
2017-11-09 0 10.40 10.40 10.42 10.12 10.48 3,876,960 40,020,187 10.323 8.110 8.110 8.126 7.892 8.173 4,971,564 8.0498 1.17%
2017-11-08 0 10.28 10.26 10.28 10.02 10.40 4,595,141 47,124,602 10.255 8.017 8.001 8.017 7.814 8.110 5,892,514 7.9974 1.98%
2017-11-07 0 10.08 10.02 10.08 9.710 10.10 7,160,058 71,242,170 9.9499 7.861 7.814 7.861 7.572 7.876 9,181,598 7.7592 2.34%
2017-11-06 0 9.850 9.840 9.850 9.650 9.860 1,841,858 17,977,640 9.7606 7.681 7.673 7.681 7.525 7.689 2,361,880 7.6116 0.92%
2017-11-03 0 9.760 9.750 9.760 9.660 9.900 2,640,400 25,899,401 9.8089 7.611 7.603 7.611 7.533 7.720 3,385,879 7.6492 0.51%
2017-11-02 0 9.710 9.700 9.710 9.480 9.810 3,929,400 38,093,613 9.6945 7.572 7.564 7.572 7.393 7.650 5,038,810 7.5600 -0.92%
2017-11-01 0 9.800 9.780 9.800 9.620 9.950 6,019,200 59,112,228 9.8206 7.642 7.627 7.642 7.502 7.759 7,718,635 7.6584 -0.81%
2017-10-31 0 9.880 9.880 9.890 9.660 10.26 9,204,784 91,640,729 9.9558 7.705 7.705 7.712 7.533 8.001 11,803,624 7.7638 -4.45%
2017-10-30 0 10.34 10.30 10.34 10.10 10.68 4,396,904 45,197,945 10.279 8.063 8.032 8.063 7.876 8.329 5,638,307 8.0162 -0.19%
2017-10-27 0 10.36 10.36 10.40 10.34 10.82 7,817,840 82,576,599 10.563 8.079 8.079 8.110 8.063 8.438 10,025,096 8.2370 -2.08%
2017-10-26 0 10.58 10.54 10.58 10.04 10.58 9,093,500 94,233,977 10.363 8.251 8.219 8.251 7.829 8.251 11,660,920 8.0812 3.52%
2017-10-25 0 10.22 10.20 10.22 10.16 10.68 6,845,920 71,111,138 10.387 7.970 7.954 7.970 7.923 8.329 8,778,768 8.1004 -0.39%
2017-10-24 0 10.26 10.26 10.30 10.26 10.92 10,812,383 114,452,167 10.585 8.001 8.001 8.032 8.001 8.516 13,865,105 8.2547 -5.00%
2017-10-23 0 10.80 10.80 10.82 10.78 11.30 4,652,540 50,767,428 10.912 8.422 8.422 8.438 8.407 8.812 5,966,118 8.5093 -1.64%
2017-10-20 0 10.98 10.98 11.02 10.52 11.12 8,650,747 94,695,987 10.947 8.562 8.562 8.594 8.204 8.672 11,093,162 8.5364 5.58%
2017-10-19 0 10.40 10.40 10.44 10.40 11.02 7,782,262 83,776,132 10.765 8.110 8.110 8.141 8.110 8.594 9,979,473 8.3948 -1.89%
2017-10-18 0 10.60 10.60 10.62 10.14 10.80 10,457,543 110,775,117 10.593 8.266 8.266 8.282 7.907 8.422 13,410,081 8.2606 3.11%
2017-10-17 0 10.28 10.26 10.28 9.920 10.36 4,616,679 47,140,086 10.211 8.017 8.001 8.017 7.736 8.079 5,920,133 7.9627 3.21%
2017-10-16 0 9.960 9.950 9.960 9.960 10.30 2,232,540 22,586,687 10.117 7.767 7.759 7.767 7.767 8.032 2,862,866 7.8895 -0.80%
2017-10-13 0 10.04 10.02 10.04 10.00 10.30 1,648,540 16,741,816 10.156 7.829 7.814 7.829 7.798 8.032 2,113,982 7.9196 -1.38%
2017-10-12 0 10.18 10.16 10.18 9.830 10.20 6,210,586 62,473,960 10.059 7.939 7.923 7.939 7.666 7.954 7,964,056 7.8445 3.77%
2017-10-11 0 9.810 9.800 9.810 9.760 9.920 2,455,224 24,197,135 9.8554 7.650 7.642 7.650 7.611 7.736 3,148,422 7.6855 -1.41%
2017-10-10 0 9.950 9.940 9.960 9.860 10.00 1,494,640 14,820,153 9.9155 7.759 7.751 7.767 7.689 7.798 1,916,630 7.7324 0.51%
2017-10-09 0 9.900 9.880 9.900 9.860 10.20 3,309,036 33,087,080 9.9990 7.720 7.705 7.720 7.689 7.954 4,243,295 7.7975 0.10%
2017-10-06 0 9.890 9.880 9.890 9.830 10.18 2,017,880 20,048,665 9.9355 7.712 7.705 7.712 7.666 7.939 2,587,600 7.7480 -1.30%
2017-10-04 0 10.02 9.930 10.02 9.820 10.10 1,655,300 16,433,846 9.9280 7.814 7.744 7.814 7.658 7.876 2,122,650 7.7421 0.30%
2017-10-03 0 9.990 9.990 10.00 9.800 10.30 1,408,208 14,143,985 10.044 7.790 7.790 7.798 7.642 8.032 1,805,795 7.8326 2.36%
2017-09-29 0 9.760 9.760 9.800 9.710 9.820 1,863,457 18,219,728 9.7774 7.611 7.611 7.642 7.572 7.658 2,389,578 7.6247 -0.31%
2017-09-28 0 9.790 9.790 9.830 9.750 9.960 2,175,545 21,434,201 9.8523 7.635 7.635 7.666 7.603 7.767 2,789,779 7.6831 -1.51%
2017-09-27 0 9.940 9.860 9.940 9.760 10.02 5,827,040 57,851,073 9.9280 7.751 7.689 7.751 7.611 7.814 7,472,222 7.7422 1.74%
2017-09-26 0 9.770 9.760 9.770 9.610 9.770 3,573,080 34,651,854 9.6980 7.619 7.611 7.619 7.494 7.619 4,581,888 7.5628 0.10%
2017-09-25 0 9.760 9.680 9.760 9.600 9.850 4,477,672 43,406,176 9.6939 7.611 7.549 7.611 7.486 7.681 5,741,879 7.5596 -0.61%
2017-09-22 0 9.820 9.760 9.820 9.690 10.20 4,175,621 41,057,298 9.8326 7.658 7.611 7.658 7.557 7.954 5,354,548 7.6677 -1.01%
2017-09-21 0 9.920 9.890 9.920 9.700 10.12 10,802,789 107,534,805 9.9544 7.736 7.712 7.736 7.564 7.892 13,852,803 7.7627 2.27%
2017-09-20 0 9.700 9.700 9.710 9.240 9.880 9,751,513 93,890,366 9.6283 7.564 7.564 7.572 7.206 7.705 12,504,714 7.5084 4.98%
2017-09-19 0 9.240 9.210 9.240 9.170 9.530 3,824,880 35,443,470 9.2666 7.206 7.182 7.206 7.151 7.432 4,904,780 7.2263 0.43%
2017-09-18 0 9.200 9.200 9.210 8.850 9.300 7,061,316 64,764,626 9.1718 7.174 7.174 7.182 6.901 7.252 9,054,978 7.1524 2.79%
2017-09-15 0 8.950 8.950 9.000 8.850 9.050 3,921,505 35,193,440 8.9745 6.979 6.979 7.018 6.901 7.057 5,028,686 6.9985 -0.44%
2017-09-14 0 8.990 8.970 8.990 8.850 9.050 2,749,233 24,682,039 8.9778 7.011 6.995 7.011 6.901 7.057 3,525,440 7.0011 1.47%
2017-09-13 0 8.860 8.850 8.860 8.680 8.950 5,401,155 47,828,608 8.8553 6.909 6.901 6.909 6.769 6.979 6,926,094 6.9056 1.03%
2017-09-12 0 8.770 8.760 8.770 8.420 8.800 4,297,925 37,170,643 8.6485 6.839 6.831 6.839 6.566 6.862 5,511,383 6.7443 3.79%
2017-09-11 0 8.450 8.430 8.450 8.380 8.600 2,821,283 23,806,366 8.4381 6.590 6.574 6.590 6.535 6.707 3,617,832 6.5803 -0.12%
2017-09-08 0 8.460 8.460 8.470 8.420 8.560 4,084,488 34,680,860 8.4909 6.597 6.597 6.605 6.566 6.675 5,237,685 6.6214 -0.94%
2017-09-07 0 8.540 8.510 8.540 8.450 8.720 3,320,010 28,393,687 8.5523 6.660 6.636 6.660 6.590 6.800 4,257,368 6.6693 0.12%
2017-09-06 0 8.530 8.500 8.530 8.480 8.620 2,823,552 24,147,852 8.5523 6.652 6.629 6.652 6.613 6.722 3,620,742 6.6693 -1.04%
2017-09-05 0 8.620 8.610 8.620 8.610 8.730 2,096,800 18,099,297 8.6319 6.722 6.714 6.722 6.714 6.808 2,688,802 6.7314 -0.92%
2017-09-04 0 8.700 8.670 8.700 8.600 8.800 969,014 8,442,130 8.7121 6.784 6.761 6.784 6.707 6.862 1,242,601 6.7939 0.35%
2017-09-01 0 8.670 8.670 8.680 8.590 8.920 4,535,040 39,841,986 8.7854 6.761 6.761 6.769 6.699 6.956 5,815,444 6.8511 0.93%
2017-08-31 0 8.590 8.580 8.590 8.580 8.720 3,442,848 29,713,719 8.6306 6.699 6.691 6.699 6.691 6.800 4,414,887 6.7303 -0.35%
2017-08-30 0 8.620 8.610 8.620 8.600 8.820 2,606,180 22,509,869 8.6371 6.722 6.714 6.722 6.707 6.878 3,341,998 6.7355 -0.23%
2017-08-29 0 8.640 8.640 8.660 8.600 9.030 4,166,658 36,367,931 8.7283 6.738 6.738 6.753 6.707 7.042 5,343,055 6.8066 -3.89%
2017-08-28 0 8.990 8.980 8.990 8.540 9.080 8,236,960 73,230,268 8.8904 7.011 7.003 7.011 6.660 7.081 10,562,548 6.9330 2.74%
2017-08-25 0 8.750 8.670 8.750 8.570 8.750 3,630,989 31,513,687 8.6791 6.823 6.761 6.823 6.683 6.823 4,656,147 6.7682 0.92%
2017-08-24 0 8.670 8.620 8.670 8.570 8.730 540,760 4,673,187 8.6419 6.761 6.722 6.761 6.683 6.808 693,436 6.7392 0.23%
2017-08-22 0 8.650 8.650 8.670 8.600 8.780 1,566,200 13,602,564 8.6851 6.746 6.746 6.761 6.707 6.847 2,008,394 6.7729 -0.46%
2017-08-21 0 8.690 8.680 8.690 8.670 8.900 1,332,800 11,739,216 8.8079 6.777 6.769 6.777 6.761 6.940 1,709,097 6.8687 -1.03%
2017-08-18 0 8.780 8.760 8.780 8.680 8.810 1,012,800 8,894,874 8.7825 6.847 6.831 6.847 6.769 6.870 1,298,750 6.8488 -0.23%
2017-08-17 0 8.800 8.780 8.800 8.610 8.910 834,200 7,324,940 8.7808 6.862 6.847 6.862 6.714 6.948 1,069,724 6.8475 0.69%
2017-08-16 0 8.740 8.730 8.740 8.660 8.750 406,200 3,542,698 8.7216 6.816 6.808 6.816 6.753 6.823 520,885 6.8013 0.46%
2017-08-15 0 8.700 8.700 8.710 8.660 8.760 552,000 4,804,066 8.7030 6.784 6.784 6.792 6.753 6.831 707,849 6.7868 0.12%
2017-08-14 0 8.690 8.690 8.700 8.640 8.760 1,752,935 15,248,153 8.6986 6.777 6.777 6.784 6.738 6.831 2,247,851 6.7834 0.12%
2017-08-11 0 8.680 8.680 8.690 8.580 8.860 2,371,845 20,621,767 8.6944 6.769 6.769 6.777 6.691 6.909 3,041,502 6.7801 -3.45%
2017-08-10 0 8.990 8.960 8.990 8.920 9.060 3,434,625 30,984,072 9.0211 7.011 6.987 7.011 6.956 7.065 4,404,342 7.0349 -0.55%
2017-08-09 0 9.040 9.020 9.040 8.980 9.120 2,825,200 25,602,648 9.0622 7.050 7.034 7.050 7.003 7.112 3,622,855 7.0670 0.67%
2017-08-08 0 8.980 8.980 8.990 8.880 9.050 2,271,170 20,314,440 8.9445 7.003 7.003 7.011 6.925 7.057 2,912,402 6.9751 1.13%
2017-08-07 0 8.880 8.850 8.880 8.730 8.920 2,038,900 18,077,936 8.8665 6.925 6.901 6.925 6.808 6.956 2,614,554 6.9143 0.00%
2017-08-04 0 8.880 8.880 8.890 8.790 8.910 1,080,020 9,589,388 8.8789 6.925 6.925 6.933 6.855 6.948 1,384,948 6.9240 -0.22%
2017-08-03 0 8.900 8.890 8.900 8.880 8.940 861,357 7,669,734 8.9042 6.940 6.933 6.940 6.925 6.972 1,104,549 6.9438 -0.34%
2017-08-02 0 8.930 8.910 8.930 8.880 8.930 1,816,287 16,166,618 8.9009 6.964 6.948 6.964 6.925 6.964 2,329,090 6.9412 0.34%
2017-08-01 0 8.900 8.890 8.900 8.700 8.930 2,588,600 22,873,110 8.8361 6.940 6.933 6.940 6.784 6.964 3,319,454 6.8906 0.11%
2017-07-31 0 8.890 8.870 8.890 8.710 8.900 1,361,855 12,044,386 8.8441 6.933 6.917 6.933 6.792 6.940 1,746,355 6.8969 1.02%
2017-07-28 0 8.800 8.760 8.800 8.640 8.830 2,455,560 21,519,774 8.7637 6.862 6.831 6.862 6.738 6.886 3,148,852 6.8342 1.73%
2017-07-27 0 8.650 8.630 8.650 8.370 8.660 1,766,400 15,123,596 8.5618 6.746 6.730 6.746 6.527 6.753 2,265,118 6.6767 3.35%
2017-07-26 0 8.370 8.360 8.370 8.320 8.520 2,318,100 19,450,752 8.3908 6.527 6.519 6.527 6.488 6.644 2,972,583 6.5434 -1.53%
2017-07-25 0 8.500 8.490 8.500 8.460 8.750 2,901,600 24,764,810 8.5349 6.629 6.621 6.629 6.597 6.823 3,720,825 6.6557 -2.30%
2017-07-24 0 8.700 8.690 8.700 8.680 8.800 1,709,350 14,952,471 8.7475 6.784 6.777 6.784 6.769 6.862 2,191,961 6.8215 -0.68%
2017-07-21 0 8.760 8.750 8.760 8.600 8.800 1,250,952 10,914,200 8.7247 6.831 6.823 6.831 6.707 6.862 1,604,140 6.8038 1.51%
2017-07-20 0 8.630 8.630 8.640 8.520 8.660 1,951,800 16,793,256 8.6040 6.730 6.730 6.738 6.644 6.753 2,502,863 6.7096 0.82%
2017-07-19 0 8.560 8.500 8.560 8.310 8.570 2,190,560 18,529,272 8.4587 6.675 6.629 6.675 6.480 6.683 2,809,033 6.5963 0.82%
2017-07-18 0 8.490 8.490 8.500 8.400 8.500 4,548,640 38,380,678 8.4378 6.621 6.621 6.629 6.551 6.629 5,832,884 6.5801 0.95%
2017-07-17 0 8.410 8.400 8.410 8.400 8.790 7,612,770 65,502,731 8.6043 6.558 6.551 6.558 6.551 6.855 9,762,127 6.7099 -4.43%
2017-07-14 0 8.800 8.780 8.800 8.590 8.900 4,535,183 39,372,268 8.6815 6.862 6.847 6.862 6.699 6.940 5,815,627 6.7701 1.97%
2017-07-13 0 8.630 8.620 8.630 8.590 8.700 3,344,960 28,909,722 8.6428 6.730 6.722 6.730 6.699 6.784 4,289,362 6.7399 0.23%
2017-07-12 0 8.610 8.600 8.610 8.600 8.730 1,403,130 12,094,695 8.6198 6.714 6.707 6.714 6.707 6.808 1,799,284 6.7219 -0.69%
2017-07-11 0 8.670 8.660 8.670 8.620 8.750 552,968 4,797,334 8.6756 6.761 6.753 6.761 6.722 6.823 709,091 6.7655 0.58%
2017-07-10 0 8.620 8.620 8.660 8.620 8.840 2,143,621 18,782,270 8.7619 6.722 6.722 6.753 6.722 6.894 2,748,842 6.8328 -2.27%
2017-07-07 0 8.820 8.810 8.820 8.810 8.950 676,413 5,981,514 8.8430 6.878 6.870 6.878 6.870 6.979 867,389 6.8960 -1.56%
2017-07-06 0 8.960 8.910 8.960 8.790 8.980 3,118,200 27,742,700 8.8970 6.987 6.948 6.987 6.855 7.003 3,998,579 6.9381 2.17%
2017-07-05 0 8.770 8.770 8.800 8.650 8.890 2,326,400 20,432,360 8.7828 6.839 6.839 6.862 6.746 6.933 2,983,226 6.8491 0.92%
2017-07-04 0 8.690 8.680 8.690 8.610 8.900 2,327,400 20,217,849 8.6869 6.777 6.769 6.777 6.714 6.940 2,984,508 6.7743 -2.58%
2017-07-03 0 8.920 8.890 8.920 8.750 9.150 6,142,960 55,202,941 8.9864 6.956 6.933 6.956 6.823 7.135 7,877,337 7.0078 3.80%
2017-06-30 0 11.40 11.40 11.42 11.34 11.48 3,587,400 40,848,504 11.387 6.701 6.701 6.713 6.666 6.748 6,102,718 6.6935 -0.52%
2017-06-29 0 11.46 11.38 11.46 11.28 11.46 2,187,000 24,896,376 11.384 6.737 6.690 6.737 6.631 6.737 3,720,423 6.6918 1.78%
2017-06-28 0 11.26 11.26 11.28 11.10 11.40 1,905,000 21,473,322 11.272 6.619 6.619 6.631 6.525 6.701 3,240,698 6.6261 0.72%
2017-06-27 0 11.18 11.12 11.18 11.12 11.32 978,900 10,943,370 11.179 6.572 6.537 6.572 6.537 6.654 1,665,259 6.5716 -0.71%
2017-06-26 0 11.26 11.26 11.28 11.12 11.28 1,316,600 14,739,886 11.195 6.619 6.619 6.631 6.537 6.631 2,239,739 6.5811 1.44%
2017-06-23 0 11.10 11.10 11.12 11.04 11.28 1,556,296 17,439,931 11.206 6.525 6.525 6.537 6.490 6.631 2,647,498 6.5873 -1.25%
2017-06-22 0 11.24 11.24 11.26 11.00 11.34 1,947,000 21,892,330 11.244 6.607 6.607 6.619 6.466 6.666 3,312,146 6.6097 2.37%
2017-06-21 0 10.98 10.98 11.00 10.86 11.12 3,040,020 33,435,230 10.998 6.454 6.454 6.466 6.384 6.537 5,171,541 6.4652 -0.54%
2017-06-20 0 11.04 11.04 11.06 10.84 11.14 1,473,800 16,259,808 11.033 6.490 6.490 6.501 6.372 6.548 2,507,160 6.4853 2.41%
2017-06-19 0 10.78 10.78 10.80 10.68 10.96 1,073,909 11,670,903 10.868 6.337 6.337 6.349 6.278 6.443 1,826,884 6.3884 0.56%
2017-06-16 0 10.72 10.72 10.76 10.62 11.10 12,431,071 133,327,905 10.725 6.302 6.302 6.325 6.243 6.525 21,147,161 6.3048 -3.42%
2017-06-15 0 11.10 11.08 11.10 11.04 11.50 3,218,000 36,045,596 11.201 6.525 6.513 6.525 6.490 6.760 5,474,312 6.5845 -3.31%
2017-06-14 0 11.48 11.46 11.48 11.14 11.50 2,238,200 25,331,082 11.318 6.748 6.737 6.748 6.548 6.760 3,807,522 6.6529 0.88%
2017-06-13 0 11.38 11.34 11.38 11.32 11.52 1,729,200 19,725,496 11.407 6.690 6.666 6.690 6.654 6.772 2,941,635 6.7056 -0.52%
2017-06-12 0 11.44 11.40 11.44 11.36 11.62 1,825,200 20,852,024 11.425 6.725 6.701 6.725 6.678 6.831 3,104,945 6.7157 -1.38%
2017-06-09 0 11.60 11.58 11.60 11.58 11.88 2,568,000 30,079,094 11.713 6.819 6.807 6.819 6.807 6.983 4,368,562 6.8854 -1.02%
2017-06-08 0 11.72 11.62 11.72 11.62 12.00 1,634,160 19,085,834 11.679 6.889 6.831 6.889 6.831 7.054 2,779,957 6.8655 0.00%
2017-06-07 0 11.72 11.68 11.72 11.60 11.86 1,799,143 21,072,914 11.713 6.889 6.866 6.889 6.819 6.972 3,060,619 6.8852 -0.68%
2017-06-06 0 11.80 11.80 11.84 11.72 11.86 1,050,800 12,408,200 11.808 6.936 6.936 6.960 6.889 6.972 1,787,572 6.9414 0.68%
2017-06-05 0 11.72 11.72 11.74 11.68 11.88 803,212 9,432,415 11.743 6.889 6.889 6.901 6.866 6.983 1,366,387 6.9032 0.17%
2017-06-02 0 11.70 11.68 11.70 11.60 11.80 1,221,000 14,308,072 11.718 6.878 6.866 6.878 6.819 6.936 2,077,108 6.8885 1.21%
2017-06-01 0 11.56 11.54 11.62 11.52 11.86 1,959,669 22,748,806 11.608 6.795 6.784 6.831 6.772 6.972 3,333,698 6.8239 -2.36%
2017-05-31 0 11.84 11.82 11.84 11.64 11.90 1,549,800 18,327,868 11.826 6.960 6.948 6.960 6.842 6.995 2,636,448 6.9517 2.07%
2017-05-29 0 11.60 11.60 11.68 11.48 11.72 1,824,800 21,073,496 11.548 6.819 6.819 6.866 6.748 6.889 3,104,265 6.7886 0.69%
2017-05-26 0 11.52 11.48 11.52 11.36 11.68 3,861,044 44,329,988 11.481 6.772 6.748 6.772 6.678 6.866 6,568,229 6.7492 -1.54%
2017-05-25 0 11.70 11.68 11.70 11.54 11.76 1,200,847 13,964,303 11.629 6.878 6.866 6.878 6.784 6.913 2,042,825 6.8358 0.17%
2017-05-24 0 11.68 11.68 11.70 11.50 11.78 1,452,800 16,887,224 11.624 6.866 6.866 6.878 6.760 6.925 2,471,436 6.8330 -1.02%
2017-05-23 0 11.80 11.80 11.82 11.48 11.84 3,902,200 45,548,352 11.672 6.936 6.936 6.948 6.748 6.960 6,638,241 6.8615 2.61%
2017-05-22 0 11.50 11.50 11.60 11.46 11.94 1,906,400 22,179,636 11.634 6.760 6.760 6.819 6.737 7.019 3,243,079 6.8391 -0.69%
2017-05-19 0 11.58 11.58 11.64 11.52 11.76 988,600 11,499,528 11.632 6.807 6.807 6.842 6.772 6.913 1,681,760 6.8378 -1.19%
2017-05-18 0 11.72 11.72 11.78 11.60 11.88 1,378,600 16,204,148 11.754 6.889 6.889 6.925 6.819 6.983 2,345,210 6.9095 -1.84%
2017-05-17 0 11.94 11.90 11.94 11.70 12.04 1,613,200 18,878,490 11.703 7.019 6.995 7.019 6.878 7.078 2,744,301 6.8792 0.34%
2017-05-16 0 11.90 11.90 11.92 11.66 12.18 2,408,000 28,587,792 11.872 6.995 6.995 7.007 6.854 7.160 4,096,378 6.9788 1.02%
2017-05-15 0 11.78 11.78 11.80 11.58 11.86 2,773,000 32,635,076 11.769 6.925 6.925 6.936 6.807 6.972 4,717,299 6.9182 1.55%
2017-05-12 0 11.60 11.60 11.62 11.32 11.60 2,327,400 26,790,620 11.511 6.819 6.819 6.831 6.654 6.819 3,959,265 6.7666 1.40%
2017-05-11 0 11.44 11.44 11.46 11.30 11.48 850,800 9,682,748 11.381 6.725 6.725 6.737 6.643 6.748 1,447,341 6.6900 0.88%
2017-05-10 0 11.34 11.34 11.36 11.30 11.56 1,511,100 17,280,138 11.435 6.666 6.666 6.678 6.643 6.795 2,570,613 6.7222 -1.39%
2017-05-09 0 11.50 11.48 11.50 11.24 11.54 2,081,705 23,818,079 11.442 6.760 6.748 6.760 6.607 6.784 3,541,300 6.7258 2.31%
2017-05-08 0 11.24 11.22 11.24 11.10 11.38 1,273,200 14,360,120 11.279 6.607 6.596 6.607 6.525 6.690 2,165,909 6.6301 1.44%
2017-05-05 0 11.08 11.06 11.08 11.06 11.32 1,502,362 16,776,485 11.167 6.513 6.501 6.513 6.501 6.654 2,555,748 6.5642 -1.42%
2017-05-04 0 11.24 11.22 11.24 11.18 11.50 4,134,400 46,695,397 11.294 6.607 6.596 6.607 6.572 6.760 7,033,249 6.6392 -1.40%
2017-05-02 0 11.40 11.36 11.40 11.30 11.54 3,527,000 40,125,632 11.377 6.701 6.678 6.701 6.643 6.784 5,999,969 6.6876 0.53%
2017-04-28 0 11.34 11.34 11.40 11.20 11.86 6,951,000 79,694,839 11.465 6.666 6.666 6.701 6.584 6.972 11,824,718 6.7397 0.35%
2017-04-27 0 11.30 11.28 11.30 11.02 11.44 5,206,300 58,446,396 11.226 6.643 6.631 6.643 6.478 6.725 8,856,716 6.5991 -0.70%
2017-04-26 0 11.38 11.38 11.40 10.96 11.40 4,749,400 53,410,414 11.246 6.690 6.690 6.701 6.443 6.701 8,079,459 6.6106 4.60%
2017-04-25 0 10.88 10.86 10.88 10.76 11.20 3,082,400 33,538,785 10.881 6.396 6.384 6.396 6.325 6.584 5,243,636 6.3961 -1.81%
2017-04-24 0 11.08 11.02 11.08 10.94 11.20 3,187,044 35,200,076 11.045 6.513 6.478 6.513 6.431 6.584 5,421,651 6.4925 -0.54%
2017-04-21 0 11.14 11.12 11.14 11.04 11.26 4,251,200 47,305,727 11.128 6.548 6.537 6.548 6.490 6.619 7,231,944 6.5412 1.46%
2017-04-20 0 10.98 10.98 11.00 10.72 11.00 2,959,600 32,271,572 10.904 6.454 6.454 6.466 6.302 6.466 5,034,734 6.4098 1.48%
2017-04-19 0 10.82 10.78 10.82 10.72 10.98 1,174,380 12,668,708 10.788 6.360 6.337 6.360 6.302 6.454 1,997,801 6.3413 -0.92%
2017-04-18 0 10.92 10.92 10.94 10.84 10.98 3,347,667 36,591,768 10.931 6.419 6.419 6.431 6.372 6.454 5,694,896 6.4254 0.92%
2017-04-13 0 10.82 10.82 10.84 10.80 10.96 2,570,200 27,931,070 10.867 6.360 6.360 6.372 6.349 6.443 4,372,305 6.3882 -0.18%
2017-04-12 0 10.84 10.84 10.86 10.78 10.96 2,449,200 26,573,148 10.850 6.372 6.372 6.384 6.337 6.443 4,166,465 6.3779 -0.55%
2017-04-11 0 10.90 10.88 10.90 10.76 11.02 5,029,271 54,857,551 10.908 6.407 6.396 6.407 6.325 6.478 8,555,562 6.4119 0.93%
2017-04-10 0 10.80 10.80 10.84 10.76 11.36 10,413,800 114,171,252 10.963 6.349 6.349 6.372 6.325 6.678 17,715,473 6.4447 -5.59%
2017-04-07 0 11.44 11.44 11.46 11.28 11.66 4,249,849 48,508,269 11.414 6.725 6.725 6.737 6.631 6.854 7,229,646 6.7096 -1.38%
2017-04-06 0 11.60 11.52 11.60 11.46 11.68 3,838,448 44,351,254 11.554 6.819 6.772 6.819 6.737 6.866 6,529,789 6.7921 0.87%
2017-04-05 0 11.50 11.48 11.50 11.44 11.64 6,296,552 72,490,371 11.513 6.760 6.748 6.760 6.725 6.842 10,711,402 6.7676 -0.35%
2017-04-03 0 11.54 11.54 11.58 11.54 11.64 3,457,200 40,027,474 11.578 6.784 6.784 6.807 6.784 6.842 5,881,228 6.8060 -1.37%
2017-03-31 0 11.70 11.68 11.70 11.60 11.90 4,824,488 56,471,080 11.705 6.878 6.866 6.878 6.819 6.995 8,207,195 6.8807 -1.68%
2017-03-30 0 11.90 11.90 11.92 11.46 12.42 13,029,400 153,275,844 11.764 6.995 6.995 7.007 6.737 7.301 22,165,010 6.9152 -4.49%
2017-03-29 0 12.46 12.46 12.48 12.40 12.86 3,844,324 48,243,201 12.549 7.324 7.324 7.336 7.289 7.560 6,539,785 7.3769 -2.35%
2017-03-28 0 12.76 12.70 12.76 12.50 12.90 7,686,825 97,358,658 12.666 7.501 7.466 7.501 7.348 7.583 13,076,470 7.4453 -0.78%
2017-03-27 0 12.86 12.84 12.86 12.84 13.18 8,313,000 107,740,640 12.961 7.560 7.548 7.560 7.548 7.748 14,141,690 7.6187 -1.23%
2017-03-24 0 13.02 13.02 13.06 13.00 13.24 2,099,800 27,624,028 13.156 7.654 7.654 7.677 7.642 7.783 3,572,082 7.7333 -0.15%
2017-03-23 0 13.04 13.04 13.08 12.96 13.16 2,952,986 38,445,848 13.019 7.665 7.665 7.689 7.618 7.736 5,023,483 7.6532 0.93%
2017-03-22 0 12.92 12.92 12.98 12.90 13.06 2,242,200 29,095,460 12.976 7.595 7.595 7.630 7.583 7.677 3,814,327 7.6279 -1.67%
2017-03-21 0 13.14 13.10 13.14 13.00 13.38 3,234,544 42,389,118 13.105 7.724 7.701 7.724 7.642 7.865 5,502,456 7.7037 -1.79%
2017-03-20 0 13.38 13.36 13.38 12.98 13.42 4,302,870 57,203,688 13.294 7.865 7.853 7.865 7.630 7.889 7,319,843 7.8149 2.14%
2017-03-17 0 13.10 13.06 13.10 12.88 13.46 11,285,026 147,453,949 13.066 7.701 7.677 7.701 7.571 7.912 19,197,562 7.6809 1.87%
2017-03-16 0 12.86 12.86 12.88 12.76 12.96 1,566,200 20,156,452 12.870 7.560 7.560 7.571 7.501 7.618 2,664,347 7.5653 0.63%
2017-03-15 0 12.78 12.78 12.84 12.64 12.86 3,761,900 47,895,947 12.732 7.513 7.513 7.548 7.430 7.560 6,399,570 7.4842 0.47%
2017-03-14 0 12.72 12.68 12.72 12.58 12.86 1,593,600 20,229,588 12.694 7.477 7.454 7.477 7.395 7.560 2,710,958 7.4622 -0.62%
2017-03-13 0 12.80 12.78 12.80 12.68 12.98 3,058,790 39,213,517 12.820 7.524 7.513 7.524 7.454 7.630 5,203,472 7.5360 0.31%
2017-03-10 0 12.76 12.74 12.76 12.72 13.00 2,087,850 26,663,309 12.771 7.501 7.489 7.501 7.477 7.642 3,551,753 7.5071 -0.93%
2017-03-09 0 12.88 12.82 12.88 12.76 13.06 1,085,400 13,937,816 12.841 7.571 7.536 7.571 7.501 7.677 1,846,432 7.5485 -1.53%
2017-03-08 0 13.08 13.04 13.08 12.92 13.10 1,105,985 14,440,721 13.057 7.689 7.665 7.689 7.595 7.701 1,881,450 7.6753 0.62%
2017-03-07 0 13.00 13.00 13.02 12.78 13.04 1,952,340 25,327,964 12.973 7.642 7.642 7.654 7.513 7.665 3,321,230 7.6261 0.78%
2017-03-06 0 12.90 12.84 12.90 12.76 12.90 739,800 9,508,432 12.853 7.583 7.548 7.583 7.501 7.583 1,258,513 7.5553 0.62%
2017-03-03 0 12.82 12.78 12.82 12.66 12.88 1,702,687 21,734,873 12.765 7.536 7.513 7.536 7.442 7.571 2,896,532 7.5038 -0.62%
2017-03-02 0 12.90 12.86 12.90 12.82 13.12 2,536,217 32,746,425 12.912 7.583 7.560 7.583 7.536 7.712 4,314,495 7.5899 -0.92%
2017-03-01 0 13.02 13.00 13.02 12.78 13.04 2,468,052 31,992,666 12.963 7.654 7.642 7.654 7.513 7.665 4,198,535 7.6200 2.36%
2017-02-28 0 12.72 12.72 12.80 12.56 12.88 3,726,400 47,546,588 12.759 7.477 7.477 7.524 7.383 7.571 6,339,179 7.5004 1.27%
2017-02-27 0 12.56 12.56 12.58 12.54 13.00 5,862,400 74,893,296 12.775 7.383 7.383 7.395 7.371 7.642 9,972,843 7.5097 -2.64%
2017-02-24 0 12.90 12.90 12.92 12.82 12.96 4,161,635 53,639,674 12.889 7.583 7.583 7.595 7.536 7.618 7,079,580 7.5767 0.00%
2017-02-23 0 12.90 12.90 12.92 12.82 13.18 4,309,600 55,798,252 12.947 7.583 7.583 7.595 7.536 7.748 7,331,291 7.6110 -1.98%
2017-02-22 0 13.16 13.12 13.16 12.90 13.18 4,572,600 59,564,292 13.026 7.736 7.712 7.736 7.583 7.748 7,778,695 7.6574 1.86%
2017-02-21 0 12.92 12.90 12.92 12.90 13.04 3,703,600 48,022,876 12.967 7.595 7.583 7.595 7.583 7.665 6,300,392 7.6222 0.16%
2017-02-20 0 12.90 12.90 12.96 12.84 13.02 3,981,200 51,496,300 12.935 7.583 7.583 7.618 7.548 7.654 6,772,633 7.6036 0.47%
2017-02-17 0 12.84 12.84 12.86 12.76 12.98 4,165,800 53,521,766 12.848 7.548 7.548 7.560 7.501 7.630 7,086,666 7.5525 -0.93%
2017-02-16 0 12.96 12.94 12.96 12.90 13.16 2,638,770 34,237,718 12.975 7.618 7.607 7.618 7.583 7.736 4,488,953 7.6271 0.00%
2017-02-15 0 12.96 12.96 13.00 12.92 13.46 5,398,800 71,032,826 13.157 7.618 7.618 7.642 7.595 7.912 9,184,188 7.7343 -1.67%
2017-02-14 0 13.18 13.18 13.24 13.12 13.36 3,545,000 46,808,612 13.204 7.748 7.748 7.783 7.712 7.853 6,030,589 7.7619 -1.20%
2017-02-13 0 13.34 13.32 13.34 12.90 13.54 7,790,800 103,259,158 13.254 7.842 7.830 7.842 7.583 7.959 13,253,347 7.7912 1.06%
2017-02-10 0 13.20 13.18 13.20 13.02 13.60 18,330,622 244,674,327 13.348 7.759 7.748 7.759 7.654 7.995 31,183,203 7.8464 2.33%
2017-02-09 0 12.90 12.90 12.92 12.86 13.12 3,565,660 46,323,135 12.991 7.583 7.583 7.595 7.560 7.712 6,065,735 7.6369 0.00%
2017-02-08 0 12.90 12.86 12.90 12.74 13.04 5,887,600 75,846,058 12.882 7.583 7.560 7.583 7.489 7.665 10,015,712 7.5727 -0.62%
2017-02-07 0 12.98 12.94 12.98 12.92 13.12 1,988,200 25,854,332 13.004 7.630 7.607 7.630 7.595 7.712 3,382,234 7.6442 -0.61%
2017-02-06 0 13.06 13.04 13.06 12.88 13.18 10,176,070 132,113,026 12.983 7.677 7.665 7.677 7.571 7.748 17,311,058 7.6317 0.46%
2017-02-03 0 13.00 13.00 13.02 12.80 13.04 3,265,745 42,273,933 12.945 7.642 7.642 7.654 7.524 7.665 5,555,534 7.6093 0.78%
2017-02-02 0 12.90 12.90 12.94 12.78 13.06 2,092,800 27,020,021 12.911 7.583 7.583 7.607 7.513 7.677 3,560,174 7.5895 -0.92%
2017-02-01 0 13.02 12.96 13.02 12.86 13.08 1,511,600 19,588,300 12.959 7.654 7.618 7.654 7.560 7.689 2,571,464 7.6176 -0.15%
2017-01-27 0 13.04 13.04 13.10 12.94 13.10 432,200 5,641,194 13.052 7.665 7.665 7.701 7.607 7.701 735,239 7.6726 -0.46%
2017-01-26 0 13.10 13.10 13.12 12.88 13.12 1,546,764 20,160,744 13.034 7.701 7.701 7.712 7.571 7.712 2,631,283 7.6619 1.87%
2017-01-25 0 12.86 12.86 12.90 12.82 12.98 614,395 7,920,913 12.892 7.560 7.560 7.583 7.536 7.630 1,045,180 7.5785 -0.77%
2017-01-24 0 12.96 12.94 12.96 12.92 13.14 1,172,432 15,265,990 13.021 7.618 7.607 7.618 7.595 7.724 1,994,487 7.6541 -0.77%
2017-01-23 0 13.06 13.02 13.06 13.00 13.14 1,247,656 16,283,994 13.052 7.677 7.654 7.677 7.642 7.724 2,122,454 7.6722 0.00%
2017-01-20 0 13.06 13.04 13.06 12.80 13.16 6,724,704 87,650,496 13.034 7.677 7.665 7.677 7.524 7.736 11,439,754 7.6619 1.56%
2017-01-19 0 12.86 12.82 12.86 12.70 12.86 2,955,468 37,816,817 12.796 7.560 7.536 7.560 7.466 7.560 5,027,705 7.5217 0.00%
2017-01-18 0 12.86 12.82 12.86 12.70 12.96 2,142,590 27,527,311 12.848 7.560 7.536 7.560 7.466 7.618 3,644,875 7.5523 0.63%
2017-01-17 0 12.78 12.76 12.78 12.48 12.88 4,737,210 60,488,033 12.769 7.513 7.501 7.513 7.336 7.571 8,058,722 7.5059 1.27%
2017-01-16 0 12.62 12.60 12.62 12.44 12.92 3,485,248 43,898,074 12.595 7.418 7.407 7.418 7.313 7.595 5,928,942 7.4040 -1.56%
2017-01-13 0 12.82 12.78 12.82 12.74 12.96 1,773,800 22,699,071 12.797 7.536 7.513 7.536 7.489 7.618 3,017,506 7.5225 -0.47%
2017-01-12 0 12.88 12.86 12.88 12.70 13.00 4,238,900 54,524,180 12.863 7.571 7.560 7.571 7.466 7.642 7,211,020 7.5612 0.00%
2017-01-11 0 12.88 12.84 12.88 12.80 13.20 2,850,200 37,018,495 12.988 7.571 7.548 7.571 7.524 7.759 4,848,628 7.6348 -0.92%
2017-01-10 0 13.00 13.00 13.02 12.92 13.12 3,105,600 40,573,836 13.065 7.642 7.642 7.654 7.595 7.712 5,283,103 7.6799 -0.76%
2017-01-09 0 13.10 13.08 13.10 12.90 13.16 3,048,800 39,873,744 13.079 7.701 7.689 7.701 7.583 7.736 5,186,477 7.6880 1.71%
2017-01-06 0 12.88 12.88 12.92 12.76 13.02 4,744,855 61,106,566 12.878 7.571 7.571 7.595 7.501 7.654 8,071,727 7.5704 0.62%
2017-01-05 0 12.80 12.80 12.82 12.78 13.22 4,490,647 58,468,953 13.020 7.524 7.524 7.536 7.513 7.771 7,639,280 7.6537 -2.14%
2017-01-04 0 13.08 13.08 13.10 13.08 13.26 4,621,200 61,022,174 13.205 7.689 7.689 7.701 7.689 7.795 7,861,371 7.7623 -0.46%
2017-01-03 0 13.14 13.14 13.18 13.10 13.24 2,722,800 35,864,000 13.172 7.724 7.724 7.748 7.701 7.783 4,631,901 7.7428 0.31%
2016-12-30 0 13.10 13.06 13.10 12.96 13.30 6,112,310 80,325,001 13.142 7.701 7.677 7.701 7.618 7.818 10,397,978 7.7251 0.77%
2016-12-29 0 13.00 13.00 13.02 12.70 13.06 4,075,903 52,856,849 12.968 7.642 7.642 7.654 7.466 7.677 6,933,737 7.6231 1.72%
2016-12-28 0 12.78 12.74 12.78 12.44 12.80 2,864,712 36,347,603 12.688 7.513 7.489 7.513 7.313 7.524 4,873,315 7.4585 3.06%
2016-12-23 0 12.40 12.38 12.40 12.22 12.50 1,033,200 12,809,024 12.397 7.289 7.277 7.289 7.183 7.348 1,757,632 7.2877 0.32%
2016-12-22 0 12.36 12.36 12.40 12.32 12.66 3,791,030 47,038,678 12.408 7.266 7.266 7.289 7.242 7.442 6,449,124 7.2938 -1.90%
2016-12-21 0 12.60 12.54 12.60 12.50 12.74 2,647,410 33,376,144 12.607 7.407 7.371 7.407 7.348 7.489 4,503,651 7.4109 0.64%
2016-12-20 0 12.52 12.50 12.52 12.46 12.78 2,449,200 30,987,626 12.652 7.360 7.348 7.360 7.324 7.513 4,166,465 7.4374 -0.79%
2016-12-19 0 12.62 12.62 12.68 12.62 12.92 2,573,020 32,691,537 12.706 7.418 7.418 7.454 7.418 7.595 4,377,102 7.4688 -2.17%
2016-12-16 0 12.90 12.88 12.90 12.50 12.90 4,951,072 63,140,745 12.753 7.583 7.571 7.583 7.348 7.583 8,422,534 7.4966 0.47%
2016-12-15 0 12.84 12.84 12.86 12.38 12.88 5,778,073 73,283,743 12.683 7.548 7.548 7.560 7.277 7.571 9,829,389 7.4556 0.16%
2016-12-14 0 12.82 12.82 12.84 12.60 12.88 4,632,800 59,287,092 12.797 7.536 7.536 7.548 7.407 7.571 7,881,104 7.5227 0.63%
2016-12-13 0 12.74 12.74 12.76 12.32 12.80 8,349,200 105,831,094 12.676 7.489 7.489 7.501 7.242 7.524 14,203,271 7.4512 3.07%
2016-12-12 0 12.36 12.36 12.38 12.22 12.48 4,791,154 59,097,075 12.335 7.266 7.266 7.277 7.183 7.336 8,150,489 7.2507 -0.96%
2016-12-09 0 12.48 12.44 12.48 12.38 12.64 3,507,600 43,858,700 12.504 7.336 7.313 7.336 7.277 7.430 5,966,966 7.3503 -0.16%
2016-12-08 0 12.50 12.48 12.50 12.40 13.10 14,865,207 188,500,448 12.681 7.348 7.336 7.348 7.289 7.701 25,288,000 7.4541 4.52%
2016-12-07 0 11.96 11.94 11.96 11.92 12.16 2,610,267 31,398,681 12.029 7.031 7.019 7.031 7.007 7.148 4,440,465 7.0710 -0.33%
2016-12-06 0 12.00 12.00 12.04 11.70 12.12 6,396,693 76,180,571 11.909 7.054 7.054 7.078 6.878 7.125 10,881,757 7.0008 1.87%
2016-12-05 0 11.78 11.76 11.78 11.60 12.60 7,891,600 94,945,874 12.031 6.925 6.913 6.925 6.819 7.407 13,424,823 7.0724 -2.97%
2016-12-02 0 12.14 12.14 12.16 12.02 12.46 2,691,000 32,741,553 12.167 7.136 7.136 7.148 7.066 7.324 4,577,804 7.1522 -2.41%
2016-12-01 0 12.44 12.44 12.48 12.30 12.52 2,489,981 30,948,447 12.429 7.313 7.313 7.336 7.230 7.360 4,235,840 7.3063 1.63%
2016-11-30 0 12.24 12.24 12.26 12.22 12.42 2,457,200 30,214,406 12.296 7.195 7.195 7.207 7.183 7.301 4,180,075 7.2282 0.00%
2016-11-29 0 12.24 12.24 12.28 12.22 12.62 4,493,572 55,921,287 12.445 7.195 7.195 7.219 7.183 7.418 7,644,256 7.3155 -1.77%
2016-11-28 0 12.46 12.44 12.46 12.14 12.68 9,287,400 116,785,886 12.575 7.324 7.313 7.324 7.136 7.454 15,799,294 7.3918 3.15%
2016-11-25 0 12.08 12.08 12.10 11.68 12.12 3,228,200 38,693,088 11.986 7.101 7.101 7.113 6.866 7.125 5,491,664 7.0458 2.55%
2016-11-24 0 11.78 11.76 11.78 11.54 11.80 2,763,200 32,347,640 11.707 6.925 6.913 6.925 6.784 6.936 4,700,628 6.8816 1.03%
2016-11-23 0 11.66 11.66 11.68 11.58 11.80 3,056,800 35,862,190 11.732 6.854 6.854 6.866 6.807 6.936 5,200,086 6.8965 0.17%
2016-11-22 0 11.64 11.64 11.66 11.44 11.70 2,471,200 28,623,734 11.583 6.842 6.842 6.854 6.725 6.878 4,203,891 6.8089 1.93%
2016-11-21 0 11.42 11.42 11.44 11.16 11.50 1,860,123 21,166,053 11.379 6.713 6.713 6.725 6.560 6.760 3,164,355 6.6889 1.42%
2016-11-18 0 11.26 11.26 11.28 11.00 11.46 3,910,450 43,882,120 11.222 6.619 6.619 6.631 6.466 6.737 6,652,276 6.5966 1.62%
2016-11-17 0 11.08 11.06 11.08 11.02 11.28 1,891,700 21,037,396 11.121 6.513 6.501 6.513 6.478 6.631 3,218,072 6.5373 -1.25%
2016-11-16 0 11.22 11.20 11.22 11.12 11.40 4,649,200 52,275,208 11.244 6.596 6.584 6.596 6.537 6.701 7,909,003 6.6096 1.08%
2016-11-15 0 11.10 11.10 11.12 11.00 11.50 3,842,332 43,129,017 11.225 6.525 6.525 6.537 6.466 6.760 6,536,397 6.5983 -3.65%
2016-11-14 0 11.52 11.52 11.56 11.28 11.60 3,593,488 41,281,960 11.488 6.772 6.772 6.795 6.631 6.819 6,113,075 6.7531 -0.86%
2016-11-11 0 11.62 11.56 11.62 11.40 11.68 3,751,872 43,253,288 11.528 6.831 6.795 6.831 6.701 6.866 6,382,510 6.7768 0.00%
2016-11-10 0 11.62 11.60 11.62 11.46 11.72 3,677,600 42,551,856 11.571 6.831 6.819 6.831 6.737 6.889 6,256,162 6.8016 2.11%
2016-11-09 0 11.38 11.38 11.40 11.12 11.68 6,650,400 75,193,010 11.307 6.690 6.690 6.701 6.537 6.866 11,313,352 6.6464 -2.74%
2016-11-08 0 11.70 11.68 11.70 11.62 11.88 4,370,134 51,408,143 11.764 6.878 6.866 6.878 6.831 6.983 7,434,269 6.9150 0.34%
2016-11-07 0 11.66 11.62 11.66 11.04 11.70 5,885,526 68,159,503 11.581 6.854 6.831 6.854 6.490 6.878 10,012,184 6.8077 3.74%
2016-11-04 0 11.24 11.18 11.24 10.60 11.42 6,189,004 68,976,189 11.145 6.607 6.572 6.607 6.231 6.713 10,528,446 6.5514 4.07%
2016-11-03 0 10.80 10.78 10.80 10.54 11.12 6,384,650 69,610,364 10.903 6.349 6.337 6.349 6.196 6.537 10,861,270 6.4090 2.47%
2016-11-02 0 10.54 10.54 10.56 10.36 10.66 3,585,500 37,697,304 10.514 6.196 6.196 6.208 6.090 6.266 6,099,486 6.1804 -1.31%
2016-11-01 0 10.68 10.60 10.68 10.40 10.68 7,029,200 74,244,551 10.562 6.278 6.231 6.278 6.113 6.278 11,957,749 6.2089 -0.37%
2016-10-31 0 10.72 10.64 10.72 10.16 10.90 9,613,994 100,840,724 10.489 6.302 6.255 6.302 5.972 6.407 16,354,880 6.1658 -2.55%
2016-10-28 0 11.00 11.00 11.08 10.92 11.44 6,359,142 70,433,103 11.076 6.466 6.466 6.513 6.419 6.725 10,817,877 6.5108 -3.51%
2016-10-27 0 11.40 11.40 11.46 11.36 11.70 1,892,200 21,775,294 11.508 6.701 6.701 6.737 6.678 6.878 3,218,923 6.7648 -2.23%
2016-10-26 0 11.66 11.60 11.68 11.50 11.72 5,709,462 66,597,867 11.664 6.854 6.819 6.866 6.760 6.889 9,712,672 6.8568 -0.34%
2016-10-25 0 11.70 11.70 11.74 11.52 11.76 1,146,000 13,426,200 11.716 6.878 6.878 6.901 6.772 6.913 1,949,522 6.8869 0.86%
2016-10-24 0 11.60 11.60 11.66 11.04 11.86 4,927,800 56,874,020 11.541 6.819 6.819 6.854 6.490 6.972 8,382,945 6.7845 -2.52%
2016-10-20 0 11.90 11.84 11.90 11.64 11.94 1,651,400 19,579,028 11.856 6.995 6.960 6.995 6.842 7.019 2,809,285 6.9694 1.19%
2016-10-19 0 11.76 11.76 11.78 11.70 11.88 1,347,600 15,829,358 11.746 6.913 6.913 6.925 6.878 6.983 2,292,475 6.9049 -1.18%
2016-10-18 0 11.90 11.86 11.90 11.70 11.90 1,370,400 16,167,366 11.798 6.995 6.972 6.995 6.878 6.995 2,331,261 6.9350 1.71%
2016-10-17 0 11.70 11.70 11.74 11.70 11.84 1,270,400 14,932,848 11.754 6.878 6.878 6.901 6.878 6.960 2,161,145 6.9097 -0.51%
2016-10-14 0 11.76 11.76 11.78 11.70 11.86 1,779,600 20,983,430 11.791 6.913 6.913 6.925 6.878 6.972 3,027,373 6.9312 0.00%
2016-10-13 0 11.76 11.76 11.78 11.70 12.02 1,539,800 18,108,420 11.760 6.913 6.913 6.925 6.878 7.066 2,619,436 6.9131 -0.51%
2016-10-12 0 11.82 11.82 11.84 11.80 12.00 1,023,400 12,131,520 11.854 6.948 6.948 6.960 6.936 7.054 1,740,961 6.9683 -1.34%
2016-10-11 0 11.98 11.92 11.98 11.84 12.28 1,760,200 21,105,248 11.990 7.042 7.007 7.042 6.960 7.219 2,994,371 7.0483 -0.99%
2016-10-07 0 12.10 12.10 12.12 12.02 12.32 1,844,000 22,447,386 12.173 7.113 7.113 7.125 7.066 7.242 3,136,927 7.1559 -0.66%
2016-10-06 0 12.18 12.16 12.18 11.90 12.24 1,632,000 19,823,080 12.146 7.160 7.148 7.160 6.995 7.195 2,776,283 7.1402 1.67%
2016-10-05 0 11.98 11.98 12.02 11.88 12.20 1,924,700 23,206,562 12.057 7.042 7.042 7.066 6.983 7.172 3,274,210 7.0877 0.17%
2016-10-04 0 11.96 11.96 11.98 11.80 12.00 1,328,600 15,852,562 11.932 7.031 7.031 7.042 6.936 7.054 2,260,153 7.0139 0.67%
2016-10-03 0 11.88 11.80 11.88 11.66 11.88 1,621,200 19,078,518 11.768 6.983 6.936 6.983 6.854 6.983 2,757,910 6.9177 2.59%
2016-09-30 0 11.58 11.58 11.60 11.50 11.96 7,164,373 83,371,599 11.637 6.807 6.807 6.819 6.760 7.031 12,187,699 6.8406 -3.50%
2016-09-29 0 12.00 12.00 12.04 11.88 12.14 1,091,839 13,128,873 12.025 7.054 7.054 7.078 6.983 7.136 1,857,386 7.0685 0.00%
2016-09-28 0 12.00 12.00 12.02 11.92 12.10 1,168,400 14,012,308 11.993 7.054 7.054 7.066 7.007 7.113 1,987,628 7.0498 -0.66%
2016-09-27 0 12.08 12.06 12.08 11.88 12.16 2,035,566 24,511,148 12.041 7.101 7.089 7.101 6.983 7.148 3,462,810 7.0784 1.68%
2016-09-26 0 11.88 11.88 11.92 11.88 12.38 5,712,020 68,775,065 12.040 6.983 6.983 7.007 6.983 7.277 9,717,023 7.0778 -4.04%
2016-09-23 0 12.38 12.38 12.42 12.24 12.82 2,790,000 34,887,368 12.504 7.277 7.277 7.301 7.195 7.536 4,746,218 7.3506 -2.52%
2016-09-22 0 12.70 12.68 12.70 12.64 13.10 4,618,400 59,320,542 12.844 7.466 7.454 7.466 7.430 7.701 7,856,608 7.5504 -0.94%
2016-09-21 0 12.82 12.80 12.82 12.54 12.86 2,582,000 32,946,842 12.760 7.536 7.524 7.536 7.371 7.560 4,392,378 7.5009 1.91%
2016-09-20 0 12.58 12.58 12.62 12.48 12.94 3,319,452 42,014,095 12.657 7.395 7.395 7.418 7.336 7.607 5,646,898 7.4402 -1.72%
2016-09-19 0 12.80 12.76 12.80 12.40 12.88 4,130,000 52,537,458 12.721 7.524 7.501 7.524 7.289 7.571 7,025,764 7.4778 1.91%
2016-09-15 0 12.56 12.56 12.64 12.42 12.68 1,293,820 16,292,250 12.592 7.383 7.383 7.430 7.301 7.454 2,200,987 7.4022 0.32%
2016-09-14 0 12.52 12.50 12.52 12.42 12.60 2,483,200 31,037,156 12.499 7.360 7.348 7.360 7.301 7.407 4,224,305 7.3473 -0.63%
2016-09-13 0 12.60 12.60 12.66 12.60 13.04 7,036,803 89,872,888 12.772 7.407 7.407 7.442 7.407 7.665 11,970,682 7.5077 -0.16%
2016-09-12 0 12.62 12.60 12.62 12.50 12.76 8,878,262 111,972,616 12.612 7.418 7.407 7.418 7.348 7.501 15,103,287 7.4138 -2.47%
2016-09-09 0 12.94 12.92 12.94 12.26 13.10 14,236,990 183,547,809 12.892 7.607 7.595 7.607 7.207 7.701 24,219,306 7.5786 5.37%
2016-09-08 0 12.28 12.26 12.28 12.04 12.30 4,888,000 59,638,850 12.201 7.219 7.207 7.219 7.078 7.230 8,315,239 7.1722 0.82%
2016-09-07 0 12.18 12.14 12.18 12.04 12.26 6,292,395 76,523,127 12.161 7.160 7.136 7.160 7.078 7.207 10,704,330 7.1488 0.66%
2016-09-06 0 12.10 12.10 12.18 11.72 12.18 4,713,400 56,419,345 11.970 7.113 7.113 7.160 6.889 7.160 8,018,217 7.0364 2.20%
2016-09-05 0 11.84 11.80 11.84 11.58 11.86 7,129,418 83,640,900 11.732 6.960 6.936 6.960 6.807 6.972 12,128,235 6.8964 3.50%
2016-09-02 0 11.44 11.42 11.44 11.24 11.46 3,882,060 44,140,142 11.370 6.725 6.713 6.725 6.607 6.737 6,603,980 6.6839 3.06%
2016-09-01 0 11.10 11.10 11.12 11.04 11.36 4,182,600 46,561,484 11.132 6.525 6.525 6.537 6.490 6.678 7,115,245 6.5439 -1.42%
2016-08-31 0 11.26 11.24 11.26 11.12 11.52 5,350,600 60,190,096 11.249 6.619 6.607 6.619 6.537 6.772 9,102,192 6.6127 0.00%
2016-08-30 0 11.26 11.24 11.26 11.24 11.64 9,303,405 105,378,221 11.327 6.619 6.607 6.619 6.607 6.842 15,826,521 6.6583 -2.26%
2016-08-29 0 11.52 11.52 11.54 11.50 12.36 10,088,300 117,491,294 11.646 6.772 6.772 6.784 6.760 7.266 17,161,747 6.8461 -6.65%
2016-08-26 0 12.34 12.34 12.36 11.90 12.38 4,008,600 48,823,802 12.180 7.254 7.254 7.266 6.995 7.277 6,819,244 7.1597 3.01%
2016-08-25 0 11.98 11.92 11.98 11.88 12.02 1,682,318 20,108,155 11.953 7.042 7.007 7.042 6.983 7.066 2,861,881 7.0262 -0.33%
2016-08-24 0 12.02 12.02 12.08 11.86 12.30 2,453,918 29,594,868 12.060 7.066 7.066 7.101 6.972 7.230 4,174,491 7.0895 -0.99%
2016-08-23 0 12.14 12.12 12.14 11.90 12.34 2,656,447 32,202,432 12.122 7.136 7.125 7.136 6.995 7.254 4,519,024 7.1260 2.36%
2016-08-22 0 11.86 11.86 11.94 11.78 12.14 3,145,800 37,393,518 11.887 6.972 6.972 7.019 6.925 7.136 5,351,489 6.9875 -0.84%
2016-08-19 0 11.96 11.94 11.96 11.92 12.58 3,827,783 46,260,069 12.085 7.031 7.019 7.031 7.007 7.395 6,511,647 7.1042 -3.08%
2016-08-18 0 12.34 12.30 12.34 12.26 12.62 4,229,648 52,421,604 12.394 7.254 7.230 7.254 7.207 7.418 7,195,281 7.2856 0.00%
2016-08-17 0 12.34 12.34 12.36 12.22 12.76 6,856,231 85,684,133 12.497 7.254 7.254 7.266 7.183 7.501 11,663,502 7.3463 -0.96%
2016-08-16 0 12.46 12.46 12.50 12.04 12.56 8,581,000 106,627,469 12.426 7.324 7.324 7.348 7.078 7.383 14,597,599 7.3045 2.98%
2016-08-15 0 12.10 12.10 12.16 11.72 12.20 5,133,200 61,413,662 11.964 7.113 7.113 7.148 6.889 7.172 8,732,361 7.0329 3.42%
2016-08-12 0 11.70 11.68 11.70 11.56 11.88 3,232,800 37,691,046 11.659 6.878 6.866 6.878 6.795 6.983 5,499,489 6.8536 -0.51%
2016-08-11 0 11.76 11.70 11.76 11.48 11.78 2,655,600 31,076,480 11.702 6.913 6.878 6.913 6.748 6.925 4,517,583 6.8790 2.26%
2016-08-10 0 11.50 11.50 11.56 11.48 11.62 1,782,000 20,550,921 11.533 6.760 6.760 6.795 6.748 6.831 3,031,456 6.7792 -0.86%
2016-08-09 0 11.60 11.60 11.68 11.52 11.72 2,124,200 24,638,654 11.599 6.819 6.819 6.866 6.772 6.889 3,613,590 6.8183 -0.17%
2016-08-08 0 11.62 11.60 11.62 11.48 11.72 2,643,000 30,714,690 11.621 6.831 6.819 6.831 6.748 6.889 4,496,149 6.8313 0.35%
2016-08-05 0 11.58 11.52 11.58 11.36 11.58 4,648,100 53,509,680 11.512 6.807 6.772 6.807 6.678 6.807 7,907,132 6.7673 1.76%
2016-08-04 0 11.38 11.36 11.38 11.02 11.44 5,926,600 66,784,970 11.269 6.690 6.678 6.690 6.478 6.725 10,082,057 6.6241 1.97%
2016-08-03 0 11.16 11.16 11.20 10.56 11.20 10,140,400 111,071,219 10.953 6.560 6.560 6.584 6.208 6.584 17,250,378 6.4388 5.28%
2016-08-01 0 10.60 10.56 10.60 10.50 10.66 2,853,400 30,144,462 10.564 6.231 6.208 6.231 6.172 6.266 4,854,072 6.2101 0.76%
2016-07-29 0 10.52 10.52 10.58 10.50 10.76 2,391,993 25,197,484 10.534 6.184 6.184 6.219 6.172 6.325 4,069,147 6.1923 -1.31%
2016-07-28 0 10.66 10.62 10.66 10.52 10.66 1,535,200 16,269,336 10.598 6.266 6.243 6.266 6.184 6.266 2,611,611 6.2296 0.95%
2016-07-27 0 10.56 10.56 10.58 10.48 10.78 3,626,900 38,513,796 10.619 6.208 6.208 6.219 6.161 6.337 6,169,914 6.2422 0.57%
2016-07-26 0 10.50 10.50 10.52 10.50 10.76 3,741,300 39,548,894 10.571 6.172 6.172 6.184 6.172 6.325 6,364,526 6.2140 -1.32%
2016-07-25 0 10.64 10.62 10.64 10.52 10.70 1,346,600 14,267,530 10.595 6.255 6.243 6.255 6.184 6.290 2,290,773 6.2283 0.00%
2016-07-22 0 10.64 10.64 10.66 10.56 10.72 1,947,000 20,726,798 10.646 6.255 6.255 6.266 6.208 6.302 3,312,146 6.2578 -1.12%
2016-07-21 0 10.76 10.76 10.78 10.64 10.80 1,891,000 20,344,748 10.759 6.325 6.325 6.337 6.255 6.349 3,216,881 6.3244 0.94%
2016-07-20 0 10.66 10.64 10.66 10.54 10.86 2,345,354 25,185,426 10.738 6.266 6.255 6.266 6.196 6.384 3,989,807 6.3124 -0.37%
2016-07-19 0 10.70 10.68 10.70 10.68 10.94 1,769,564 19,064,066 10.773 6.290 6.278 6.290 6.278 6.431 3,010,300 6.3329 -1.29%
2016-07-18 0 10.84 10.84 10.86 10.66 10.90 1,650,280 17,848,596 10.815 6.372 6.372 6.384 6.266 6.407 2,807,380 6.3577 -0.18%
2016-07-15 0 10.86 10.82 10.86 10.76 10.90 2,121,600 22,993,468 10.838 6.384 6.360 6.384 6.325 6.407 3,609,167 6.3709 -0.18%
2016-07-14 0 10.88 10.88 10.90 10.60 10.90 1,772,400 19,156,546 10.808 6.396 6.396 6.407 6.231 6.407 3,015,125 6.3535 -0.55%
2016-07-13 0 10.94 10.90 10.94 10.80 10.98 2,985,422 32,530,913 10.897 6.431 6.407 6.431 6.349 6.454 5,078,661 6.4054 0.00%
2016-07-12 0 10.94 10.94 10.96 10.50 10.96 5,611,300 60,426,326 10.769 6.431 6.431 6.443 6.172 6.443 9,545,683 6.3302 4.19%
2016-07-11 0 10.50 10.50 10.52 10.48 10.76 2,101,400 22,106,304 10.520 6.172 6.172 6.184 6.161 6.325 3,574,804 6.1839 -0.19%
2016-07-08 0 10.52 10.52 10.58 10.44 10.66 3,042,048 32,027,613 10.528 6.184 6.184 6.219 6.137 6.266 5,174,991 6.1889 -0.75%
2016-07-07 0 10.60 10.60 10.62 10.34 10.62 3,263,200 34,253,476 10.497 6.231 6.231 6.243 6.078 6.243 5,551,204 6.1705 2.51%
2016-07-06 0 10.34 10.34 10.36 10.32 10.64 6,648,400 69,265,838 10.418 6.078 6.078 6.090 6.066 6.255 11,309,949 6.1243 -3.18%
2016-07-05 0 10.68 10.68 10.70 10.66 10.86 1,991,300 21,375,052 10.734 6.278 6.278 6.290 6.266 6.384 3,387,507 6.3100 -2.02%
2016-07-04 0 10.90 10.84 10.88 10.60 10.90 3,366,400 36,420,458 10.819 6.407 6.372 6.396 6.231 6.407 5,726,763 6.3597 3.02%
2016-06-30 0 10.58 10.54 10.56 10.50 10.70 5,439,200 57,599,255 10.590 6.219 6.196 6.208 6.172 6.290 9,252,914 6.2250 0.81%
2016-06-29 0 11.06 11.06 11.08 11.02 11.26 4,327,800 48,056,094 11.104 6.169 6.169 6.180 6.147 6.281 7,758,837 6.1937 0.36%
2016-06-28 0 11.02 11.00 11.04 10.80 11.04 2,258,400 24,591,340 10.889 6.147 6.136 6.158 6.024 6.158 4,048,837 6.0737 0.18%
2016-06-27 0 11.00 10.98 11.02 10.62 11.10 3,066,480 33,622,447 10.965 6.136 6.125 6.147 5.924 6.191 5,497,555 6.1159 1.48%
2016-06-24 0 10.84 10.82 10.86 10.44 11.08 6,704,117 72,143,315 10.761 6.046 6.035 6.058 5.823 6.180 12,019,075 6.0024 -1.63%
2016-06-23 0 11.02 11.02 11.04 10.96 11.24 5,427,650 59,815,809 11.021 6.147 6.147 6.158 6.113 6.270 9,730,637 6.1472 -1.08%
2016-06-22 0 11.14 11.12 11.14 10.82 11.26 4,004,285 44,528,382 11.120 6.214 6.203 6.214 6.035 6.281 7,178,843 6.2027 2.20%
2016-06-21 0 10.90 10.88 10.90 10.80 11.10 3,619,400 39,565,638 10.932 6.080 6.069 6.080 6.024 6.191 6,488,824 6.0975 0.93%
2016-06-20 0 10.80 10.80 10.84 10.70 11.04 3,673,800 39,727,687 10.814 6.024 6.024 6.046 5.968 6.158 6,586,352 6.0318 -1.28%
2016-06-17 0 10.94 10.90 10.94 10.72 10.94 2,002,400 21,710,968 10.842 6.102 6.080 6.102 5.980 6.102 3,589,883 6.0478 2.24%
2016-06-16 0 10.70 10.68 10.70 10.66 10.88 2,823,292 30,268,426 10.721 5.968 5.957 5.968 5.946 6.069 5,061,570 5.9800 -0.93%
2016-06-15 0 10.80 10.78 10.80 10.58 11.04 4,662,800 50,676,085 10.868 6.024 6.013 6.024 5.901 6.158 8,359,422 6.0622 -0.74%
2016-06-14 0 10.88 10.84 10.90 10.56 11.04 6,220,600 67,811,919 10.901 6.069 6.046 6.080 5.890 6.158 11,152,230 6.0806 3.23%
2016-06-13 0 10.54 10.50 10.58 10.32 10.68 10,130,931 106,166,186 10.479 5.879 5.857 5.901 5.756 5.957 18,162,633 5.8453 -2.04%
2016-06-10 0 10.76 10.70 10.76 10.70 12.08 18,537,642 205,096,477 11.064 6.002 5.968 6.002 5.968 6.738 33,234,101 6.1713 -9.58%
2016-06-08 0 11.90 11.92 11.94 11.88 12.40 6,009,068 72,804,049 12.116 6.638 6.649 6.660 6.627 6.917 10,772,998 6.7580 -3.57%
2016-06-07 0 12.34 12.34 12.40 12.12 12.44 6,372,000 78,642,741 12.342 6.883 6.883 6.917 6.760 6.939 11,423,659 6.8842 0.33%
2016-06-06 0 12.30 12.28 12.30 12.04 12.40 5,523,600 67,539,492 12.227 6.861 6.850 6.861 6.716 6.917 9,902,655 6.8203 0.82%
2016-06-03 0 12.20 12.20 12.22 11.96 12.24 3,063,800 37,062,974 12.097 6.805 6.805 6.816 6.671 6.827 5,492,750 6.7476 1.33%
2016-06-02 0 12.04 12.02 12.06 11.92 12.30 4,029,800 48,598,886 12.060 6.716 6.705 6.727 6.649 6.861 7,224,586 6.7269 -0.17%
2016-06-01 0 12.06 12.04 12.06 12.04 12.58 10,521,700 128,607,871 12.223 6.727 6.716 6.727 6.716 7.017 18,863,200 6.8179 0.00%
2016-05-31 0 12.06 12.04 12.10 11.78 12.20 2,594,353 31,417,379 12.110 6.727 6.716 6.749 6.571 6.805 4,651,130 6.7548 1.34%
2016-05-30 0 11.90 11.90 11.92 11.68 11.94 1,766,400 20,928,641 11.848 6.638 6.638 6.649 6.515 6.660 3,166,784 6.6088 1.36%
2016-05-27 0 11.74 11.72 11.74 11.60 12.10 8,631,254 101,382,143 11.746 6.548 6.537 6.548 6.470 6.749 15,474,027 6.5518 -1.18%
2016-05-26 0 11.88 11.86 11.88 11.76 11.98 2,690,197 32,104,133 11.934 6.627 6.615 6.627 6.560 6.682 4,822,959 6.6565 1.19%
2016-05-25 0 11.74 11.74 11.78 11.68 12.30 3,984,400 47,431,496 11.904 6.548 6.548 6.571 6.515 6.861 7,143,193 6.6401 -2.98%
2016-05-24 0 12.10 12.10 12.12 11.78 12.12 1,099,000 13,223,698 12.032 6.749 6.749 6.760 6.571 6.760 1,970,276 6.7116 2.02%
2016-05-23 0 11.86 11.84 11.90 11.60 12.08 3,460,600 41,074,046 11.869 6.615 6.604 6.638 6.470 6.738 6,204,129 6.6204 2.07%
2016-05-20 0 11.62 11.60 11.64 11.58 11.94 2,298,000 26,859,516 11.688 6.482 6.470 6.493 6.459 6.660 4,119,832 6.5196 -1.53%
2016-05-19 0 11.80 11.80 11.84 11.72 12.02 1,956,800 23,106,970 11.809 6.582 6.582 6.604 6.537 6.705 3,508,132 6.5867 -1.83%
2016-05-18 0 12.02 12.00 12.02 11.84 12.18 2,115,633 25,357,551 11.986 6.705 6.693 6.705 6.604 6.794 3,792,886 6.6856 -2.28%
2016-05-17 0 12.30 12.32 12.34 11.92 12.38 3,774,200 46,103,792 12.216 6.861 6.872 6.883 6.649 6.905 6,766,348 6.8137 4.06%
2016-05-16 0 11.82 11.82 11.86 11.52 12.00 1,660,933 19,701,300 11.862 6.593 6.593 6.615 6.426 6.693 2,977,704 6.6163 0.17%
2016-05-13 0 11.80 11.78 11.80 11.68 12.04 2,322,200 27,403,455 11.801 6.582 6.571 6.582 6.515 6.716 4,163,217 6.5823 -1.34%
2016-05-12 0 11.96 11.94 11.96 11.76 12.08 1,783,800 21,340,086 11.963 6.671 6.660 6.671 6.560 6.738 3,197,979 6.6730 -0.33%
2016-05-11 0 12.00 12.00 12.02 11.60 12.14 3,557,189 42,594,357 11.974 6.693 6.693 6.705 6.470 6.772 6,377,293 6.6791 2.39%
2016-05-10 0 11.72 11.70 11.74 11.36 11.74 4,367,800 50,394,976 11.538 6.537 6.526 6.548 6.336 6.548 7,830,549 6.4357 1.38%
2016-05-09 0 11.56 11.56 11.58 11.38 12.26 6,556,430 76,524,068 11.672 6.448 6.448 6.459 6.348 6.839 11,754,303 6.5103 -3.67%
2016-05-06 0 12.00 12.00 12.02 11.96 12.38 3,490,954 42,220,224 12.094 6.693 6.693 6.705 6.671 6.905 6,258,548 6.7460 -3.85%
2016-05-05 0 12.48 12.44 12.48 12.28 12.70 4,877,400 60,547,940 12.414 6.961 6.939 6.961 6.850 7.084 8,744,154 6.9244 -2.19%
2016-05-04 0 12.76 12.72 12.74 12.20 12.80 5,686,200 71,866,974 12.639 7.117 7.095 7.106 6.805 7.140 10,194,163 7.0498 4.08%
2016-05-03 0 12.26 12.24 12.26 12.24 12.88 5,478,207 69,108,159 12.615 6.839 6.827 6.839 6.827 7.184 9,821,275 7.0366 -4.37%
2016-04-29 0 12.82 12.82 12.88 12.62 13.00 4,268,705 54,912,510 12.864 7.151 7.151 7.184 7.039 7.251 7,652,892 7.1754 0.31%
2016-04-28 0 12.78 12.76 12.78 12.48 12.92 3,144,852 39,834,256 12.666 7.129 7.117 7.129 6.961 7.207 5,638,060 7.0652 0.31%
2016-04-27 0 12.74 12.72 12.80 12.70 13.00 6,053,608 77,664,251 12.829 7.106 7.095 7.140 7.084 7.251 10,852,848 7.1561 -1.70%
2016-04-26 0 12.96 12.96 13.00 12.26 13.02 9,724,200 122,985,830 12.647 7.229 7.229 7.251 6.839 7.262 17,433,449 7.0546 4.68%
2016-04-25 0 12.38 12.38 12.40 12.18 12.58 3,186,400 39,405,886 12.367 6.905 6.905 6.917 6.794 7.017 5,712,546 6.8981 0.32%
2016-04-22 0 12.34 12.32 12.34 12.20 12.62 5,865,850 72,622,675 12.381 6.883 6.872 6.883 6.805 7.039 10,516,238 6.9058 -2.83%
2016-04-21 0 12.70 12.68 12.72 12.18 12.76 6,320,545 79,413,653 12.564 7.084 7.073 7.095 6.794 7.117 11,331,410 7.0083 3.08%
2016-04-20 0 12.32 12.30 12.34 11.84 12.34 11,661,800 141,883,299 12.167 6.872 6.861 6.883 6.604 6.883 20,907,160 6.7863 5.66%
2016-04-19 0 11.66 11.64 11.70 11.52 11.78 3,828,205 44,514,286 11.628 6.504 6.493 6.526 6.426 6.571 6,863,168 6.4860 2.10%
2016-04-18 0 11.42 11.40 11.46 11.36 11.74 7,965,944 91,336,312 11.466 6.370 6.359 6.392 6.336 6.548 14,281,266 6.3955 -4.83%
2016-04-15 0 12.00 11.94 12.02 11.82 12.24 3,406,200 40,963,572 12.026 6.693 6.660 6.705 6.593 6.827 6,106,602 6.7081 0.67%
2016-04-14 0 11.92 11.92 11.98 11.86 12.36 5,995,178 71,982,024 12.007 6.649 6.649 6.682 6.615 6.894 10,748,096 6.6972 -1.97%
2016-04-13 0 12.16 12.12 12.18 11.30 12.18 11,409,200 135,135,960 11.844 6.783 6.760 6.794 6.303 6.794 20,454,301 6.6067 7.99%
2016-04-12 0 11.26 11.22 11.30 11.02 11.40 3,253,467 36,713,198 11.284 6.281 6.258 6.303 6.147 6.359 5,832,783 6.2943 1.26%
2016-04-11 0 11.12 11.10 11.14 10.90 11.16 3,268,100 36,123,959 11.054 6.203 6.191 6.214 6.080 6.225 5,859,017 6.1655 1.09%
2016-04-08 0 11.00 11.00 11.02 10.84 11.20 5,242,066 57,629,470 10.994 6.136 6.136 6.147 6.046 6.247 9,397,924 6.1321 -0.72%
2016-04-07 0 11.08 11.12 11.16 11.06 11.56 5,425,800 61,132,792 11.267 6.180 6.203 6.225 6.169 6.448 9,727,321 6.2846 -2.29%
2016-04-06 0 11.34 11.32 11.38 11.16 11.54 6,698,981 76,055,582 11.353 6.325 6.314 6.348 6.225 6.437 12,009,867 6.3328 0.89%
2016-04-05 0 11.24 11.20 11.24 11.00 11.44 3,530,700 39,464,812 11.178 6.270 6.247 6.270 6.136 6.381 6,329,804 6.2348 -1.06%
2016-04-01 0 11.36 11.32 11.36 11.08 11.40 5,428,000 61,298,933 11.293 6.336 6.314 6.336 6.180 6.359 9,731,265 6.2992 2.34%
2016-03-31 0 11.10 11.10 11.12 11.02 11.62 6,525,970 72,775,028 11.152 6.191 6.191 6.203 6.147 6.482 11,699,694 6.2203 -1.77%
2016-03-30 0 11.30 11.28 11.32 10.94 11.36 12,350,833 137,399,102 11.125 6.303 6.292 6.314 6.102 6.336 22,142,451 6.2052 5.81%
2016-03-29 0 10.68 10.68 10.70 10.46 10.88 6,185,940 65,581,035 10.602 5.957 5.957 5.968 5.834 6.069 11,090,092 5.9135 1.14%
2016-03-24 0 10.56 10.52 10.54 10.24 10.56 4,152,800 43,375,062 10.445 5.890 5.868 5.879 5.712 5.890 7,445,099 5.8260 -0.19%
2016-03-23 0 10.58 10.58 10.62 10.38 11.06 9,533,800 101,127,627 10.607 5.901 5.901 5.924 5.790 6.169 17,092,102 5.9166 -2.94%
2016-03-22 0 10.90 10.90 10.92 10.44 11.08 17,028,968 184,500,912 10.835 6.080 6.080 6.091 5.823 6.180 30,529,365 6.0434 7.28%
2016-03-21 0 10.16 10.12 10.16 9.920 10.16 6,338,400 63,591,725 10.033 5.667 5.645 5.667 5.533 5.667 11,363,421 5.5962 2.63%
2016-03-18 0 9.900 9.880 9.930 9.530 10.20 12,933,717 127,030,795 9.8217 5.522 5.511 5.539 5.316 5.689 23,187,440 5.4784 1.54%
2016-03-17 0 9.750 9.720 9.760 9.630 9.960 7,595,687 74,107,349 9.7565 5.438 5.422 5.444 5.372 5.556 13,617,472 5.4421 2.85%
2016-03-16 0 9.480 9.450 9.480 9.280 9.560 2,845,490 26,772,599 9.4088 5.288 5.271 5.288 5.176 5.332 5,101,366 5.2481 0.21%
2016-03-15 0 9.460 9.450 9.460 9.250 9.560 2,804,289 26,447,751 9.4312 5.277 5.271 5.277 5.160 5.332 5,027,502 5.2606 -1.25%
2016-03-14 0 9.580 9.530 9.580 9.440 9.760 4,216,448 40,623,446 9.6345 5.344 5.316 5.344 5.266 5.444 7,559,206 5.3740 1.59%
2016-03-11 0 9.430 9.420 9.440 9.100 9.460 4,649,067 43,359,670 9.3265 5.260 5.254 5.266 5.076 5.277 8,334,801 5.2022 3.74%
2016-03-10 0 9.090 9.090 9.100 9.030 9.470 3,206,683 29,673,649 9.2537 5.070 5.070 5.076 5.037 5.282 5,748,910 5.1616 -1.20%
2016-03-09 0 9.200 9.200 9.210 9.100 9.330 3,318,400 30,428,389 9.1696 5.132 5.132 5.137 5.076 5.204 5,949,195 5.1147 -2.13%
2016-03-08 0 9.400 9.400 9.420 9.270 9.880 7,919,588 74,493,889 9.4063 5.243 5.243 5.254 5.171 5.511 14,198,159 5.2467 -3.98%
2016-03-07 0 9.790 9.780 9.790 9.610 10.00 10,793,400 106,024,559 9.8231 5.461 5.455 5.461 5.360 5.578 19,350,301 5.4792 0.51%
2016-03-04 0 9.740 9.730 9.750 9.230 9.840 14,310,623 138,549,310 9.6816 5.433 5.427 5.438 5.148 5.489 25,655,943 5.4003 5.98%
2016-03-03 0 9.190 9.150 9.200 8.950 9.330 7,203,450 66,021,716 9.1653 5.126 5.104 5.132 4.992 5.204 12,914,274 5.1123 1.77%
2016-03-02 0 9.030 9.020 9.040 8.750 9.070 9,795,400 87,506,656 8.9334 5.037 5.031 5.042 4.881 5.059 17,561,096 4.9830 5.24%
2016-03-01 0 8.580 8.560 8.600 8.300 8.610 7,124,956 60,283,394 8.4609 4.786 4.775 4.797 4.630 4.803 12,773,551 4.7194 2.63%
2016-02-29 0 8.360 8.360 8.370 8.280 9.000 12,998,150 109,571,927 8.4298 4.663 4.663 4.669 4.618 5.020 23,302,955 4.7021 -5.86%
2016-02-26 0 8.880 8.880 8.890 8.830 9.100 4,501,655 40,263,635 8.9442 4.953 4.953 4.959 4.925 5.076 8,070,523 4.9890 0.91%
2016-02-25 0 8.800 8.790 8.800 8.780 9.200 5,812,331 51,958,691 8.9394 4.909 4.903 4.909 4.897 5.132 10,420,289 4.9863 -4.03%
2016-02-24 0 9.170 9.150 9.170 9.020 9.480 4,749,200 43,592,685 9.1790 5.115 5.104 5.115 5.031 5.288 8,514,319 5.1199 -3.27%
2016-02-23 0 9.480 9.440 9.500 9.340 9.720 2,886,600 27,509,933 9.5302 5.288 5.266 5.299 5.210 5.422 5,175,068 5.3159 0.96%
2016-02-22 0 9.390 9.370 9.400 9.330 9.800 5,646,800 53,294,195 9.4379 5.238 5.226 5.243 5.204 5.466 10,123,527 5.2644 -1.78%
2016-02-19 0 9.560 9.550 9.590 9.500 10.00 8,490,600 81,603,080 9.6110 5.332 5.327 5.349 5.299 5.578 15,221,864 5.3609 -4.30%
2016-02-18 0 9.990 9.980 9.990 9.220 10.14 11,345,800 109,957,440 9.6915 5.572 5.567 5.572 5.143 5.656 20,340,638 5.4058 12.12%
2016-02-17 0 8.910 8.900 8.910 8.880 9.800 7,629,895 69,195,337 9.0690 4.970 4.964 4.970 4.953 5.466 13,678,800 5.0586 -8.14%
2016-02-16 0 9.700 9.690 9.710 8.920 9.760 6,909,900 66,130,508 9.5704 5.411 5.405 5.416 4.975 5.444 12,388,000 5.3383 7.54%
2016-02-15 0 9.020 9.020 9.050 8.400 9.050 5,331,800 47,131,893 8.8398 5.031 5.031 5.048 4.685 5.048 9,558,798 4.9307 9.60%
2016-02-12 0 8.230 8.210 8.230 8.190 8.680 3,709,800 30,807,520 8.3044 4.591 4.579 4.591 4.568 4.842 6,650,893 4.6321 -3.86%
2016-02-11 0 8.560 8.550 8.570 8.400 8.990 6,164,400 52,654,719 8.5417 4.775 4.769 4.780 4.685 5.015 11,051,475 4.7645 -3.17%
2016-02-05 0 8.840 8.820 8.830 8.820 9.640 9,294,200 84,225,455 9.0622 4.931 4.920 4.925 4.920 5.377 16,662,550 5.0548 -7.14%
2016-02-04 0 9.520 9.510 9.540 9.350 9.750 6,500,729 62,066,045 9.5476 5.310 5.305 5.321 5.215 5.438 11,654,443 5.3255 1.17%
2016-02-03 0 9.410 9.400 9.430 9.260 9.710 5,173,584 48,861,478 9.4444 5.249 5.243 5.260 5.165 5.416 9,275,150 5.2680 -4.37%
2016-02-02 0 9.840 9.830 9.840 9.600 10.10 6,908,950 68,010,934 9.8439 5.489 5.483 5.489 5.355 5.634 12,386,297 5.4908 0.20%
2016-02-01 0 9.820 9.820 9.840 9.750 10.28 6,472,315 64,082,815 9.9011 5.477 5.477 5.489 5.438 5.734 11,603,502 5.5227 -2.39%
2016-01-29 0 10.06 10.06 10.10 9.800 10.18 14,973,237 149,457,813 9.9817 5.611 5.611 5.634 5.466 5.678 26,843,871 5.5677 3.60%
2016-01-28 0 9.710 9.690 9.710 9.610 10.08 4,271,700 41,893,626 9.8072 5.416 5.405 5.416 5.360 5.623 7,658,261 5.4704 -2.51%
2016-01-27 0 9.960 9.960 9.980 9.770 10.38 3,478,931 34,916,581 10.037 5.556 5.556 5.567 5.450 5.790 6,236,993 5.5983 -0.99%
2016-01-26 0 10.06 9.990 10.06 10.00 10.46 4,048,000 41,192,608 10.176 5.611 5.572 5.611 5.578 5.834 7,257,214 5.6761 -5.98%
2016-01-25 0 10.70 10.68 10.74 10.68 11.16 2,961,700 32,318,414 10.912 5.968 5.957 5.991 5.957 6.225 5,309,706 6.0867 -2.01%
2016-01-22 0 10.92 10.92 10.94 10.30 11.18 6,573,200 70,278,828 10.692 6.091 6.091 6.102 5.745 6.236 11,784,368 5.9637 8.55%
2016-01-21 0 10.06 10.06 10.16 10.00 11.24 7,199,149 76,283,591 10.596 5.611 5.611 5.667 5.578 6.270 12,906,563 5.9104 -8.88%
2016-01-20 0 11.04 10.98 11.04 10.92 11.46 5,229,042 57,892,464 11.071 6.158 6.125 6.158 6.091 6.392 9,374,575 6.1755 -6.44%
2016-01-19 0 11.80 11.78 11.80 11.08 11.84 7,836,800 90,726,990 11.577 6.582 6.571 6.582 6.180 6.604 14,049,737 6.4576 3.51%
2016-01-18 0 11.40 11.36 11.40 10.80 11.44 5,399,300 60,379,816 11.183 6.359 6.336 6.359 6.024 6.381 9,679,812 6.2377 -0.35%
2016-01-15 0 11.44 11.46 11.48 11.38 12.20 2,466,281 28,522,167 11.565 6.381 6.392 6.403 6.348 6.805 4,421,524 6.4508 -4.67%
2016-01-14 0 12.00 11.98 12.00 11.22 12.00 2,514,778 29,562,383 11.755 6.693 6.682 6.693 6.258 6.693 4,508,469 6.5571 0.50%
2016-01-13 0 11.94 11.88 11.94 11.84 12.58 5,010,100 61,106,354 12.197 6.660 6.627 6.660 6.604 7.017 8,982,058 6.8032 -1.81%
2016-01-12 0 12.16 12.14 12.16 12.10 12.50 4,411,400 54,093,808 12.262 6.783 6.772 6.783 6.749 6.972 7,908,714 6.8398 1.00%
2016-01-11 0 12.04 12.02 12.06 11.98 12.64 5,794,800 70,907,693 12.236 6.716 6.705 6.727 6.682 7.050 10,388,860 6.8254 -6.52%
2016-01-08 0 12.88 12.88 12.90 12.82 13.58 6,440,100 84,121,515 13.062 7.184 7.184 7.195 7.151 7.575 11,545,748 7.2859 -1.53%
2016-01-07 0 13.08 13.08 13.14 13.00 13.86 7,302,200 96,317,215 13.190 7.296 7.296 7.329 7.251 7.731 13,091,312 7.3573 -6.17%
2016-01-06 0 13.94 13.94 13.98 13.74 14.20 3,104,646 43,491,130 14.008 7.776 7.776 7.798 7.664 7.921 5,565,979 7.8137 -0.43%
2016-01-05 0 14.00 14.00 14.02 13.70 14.18 6,889,436 96,245,606 13.970 7.809 7.809 7.820 7.642 7.909 12,351,313 7.7923 -0.28%
2016-01-04 0 14.04 14.06 14.08 13.54 14.86 9,211,430 129,382,649 14.046 7.831 7.843 7.854 7.552 8.289 16,514,161 7.8346 -5.77%
2015-12-31 0 14.90 14.86 14.94 14.28 15.10 8,307,743 123,510,857 14.867 8.311 8.289 8.333 7.965 8.423 14,894,039 8.2926 2.48%
2015-12-30 0 14.54 14.54 14.56 14.00 14.58 6,489,570 93,082,978 14.343 8.110 8.110 8.121 7.809 8.133 11,634,437 8.0006 4.60%
2015-12-29 0 13.90 13.90 13.92 13.70 14.22 2,955,280 41,151,023 13.925 7.753 7.753 7.764 7.642 7.932 5,298,197 7.7670 -0.57%
2015-12-28 0 13.98 13.96 14.00 13.70 14.30 4,088,833 57,286,333 14.010 7.798 7.787 7.809 7.642 7.976 7,330,419 7.8149 -1.96%
2015-12-24 0 14.26 14.24 14.26 14.08 15.44 6,961,639 101,458,823 14.574 7.954 7.943 7.954 7.854 8.612 12,480,757 8.1292 -9.06%
2015-12-23 0 15.68 15.60 15.68 14.90 15.70 16,049,643 248,100,594 15.458 8.746 8.702 8.746 8.311 8.757 28,773,641 8.6225 5.52%
2015-12-22 0 14.86 14.86 14.88 14.40 15.16 10,509,200 157,035,979 14.943 8.289 8.289 8.300 8.032 8.456 18,840,790 8.3349 -1.07%
2015-12-21 0 15.02 15.00 15.02 13.80 15.24 14,008,063 206,257,450 14.724 8.378 8.367 8.378 7.697 8.501 25,113,517 8.2130 9.00%
2015-12-18 0 13.78 13.78 13.80 13.34 14.38 10,165,264 141,562,892 13.926 7.686 7.686 7.697 7.441 8.021 18,224,185 7.7679 1.32%
2015-12-17 0 13.60 13.60 13.62 13.20 13.68 26,660,328 351,770,734 13.195 7.586 7.586 7.597 7.363 7.631 47,796,372 7.3598 3.98%
2015-12-16 0 13.08 12.98 13.08 12.84 13.22 12,269,200 159,262,486 12.981 7.296 7.240 7.296 7.162 7.374 21,996,100 7.2405 0.62%
2015-12-15 0 13.00 12.94 13.00 12.38 13.16 14,524,736 186,658,855 12.851 7.251 7.218 7.251 6.905 7.341 26,039,803 7.1682 5.35%
2015-12-14 0 12.34 12.34 12.38 11.40 12.38 10,683,760 128,816,790 12.057 6.883 6.883 6.905 6.359 6.905 19,153,739 6.7254 6.75%
2015-12-11 0 11.56 11.54 11.56 11.36 12.90 24,061,614 285,732,430 11.875 6.448 6.437 6.448 6.336 7.195 43,137,423 6.6238 -12.29%
2015-12-10 0 13.18 13.14 13.20 13.02 13.42 4,238,600 56,026,082 13.218 7.352 7.329 7.363 7.262 7.486 7,598,920 7.3729 -1.64%
2015-12-09 0 13.40 13.36 13.40 13.10 13.64 6,920,018 92,273,133 13.334 7.474 7.452 7.474 7.307 7.608 12,406,140 7.4377 1.67%
2015-12-08 0 13.18 13.14 13.20 13.02 13.40 2,201,800 28,976,170 13.160 7.352 7.329 7.363 7.262 7.474 3,947,365 7.3406 -2.08%
2015-12-07 0 13.46 13.48 13.50 13.20 13.66 2,251,200 30,264,326 13.444 7.508 7.519 7.530 7.363 7.619 4,035,929 7.4987 0.15%
2015-12-04 0 13.44 13.44 13.48 13.20 13.62 2,467,000 32,841,406 13.312 7.497 7.497 7.519 7.363 7.597 4,422,813 7.4255 -1.18%
2015-12-03 0 13.60 13.58 13.64 13.54 13.88 2,378,873 32,477,802 13.653 7.586 7.575 7.608 7.552 7.742 4,264,820 7.6153 -1.73%
2015-12-02 0 13.84 13.80 13.84 13.48 13.88 5,755,000 79,220,622 13.766 7.720 7.697 7.720 7.519 7.742 10,317,507 7.6783 3.28%
2015-12-01 0 13.40 13.38 13.44 13.08 13.46 3,445,628 45,835,076 13.302 7.474 7.463 7.497 7.296 7.508 6,177,288 7.4199 1.98%
2015-11-30 0 13.14 13.14 13.20 12.82 13.26 3,066,800 39,984,918 13.038 7.329 7.329 7.363 7.151 7.396 5,498,129 7.2725 1.55%
2015-11-27 0 12.94 12.92 12.94 12.92 13.34 3,949,608 51,336,687 12.998 7.218 7.207 7.218 7.207 7.441 7,080,818 7.2501 -2.71%
2015-11-26 0 13.30 13.30 13.32 13.18 13.36 3,526,700 46,903,317 13.299 7.419 7.419 7.430 7.352 7.452 6,322,633 7.4183 0.91%
2015-11-25 0 13.18 13.16 13.18 13.10 13.32 1,928,426 25,501,513 13.224 7.352 7.341 7.352 7.307 7.430 3,457,263 7.3762 -0.15%
2015-11-24 0 13.20 13.16 13.20 13.10 13.70 3,668,600 48,605,460 13.249 7.363 7.341 7.363 7.307 7.642 6,577,030 7.3902 -3.51%
2015-11-23 0 13.68 13.68 13.70 13.58 13.82 3,295,400 45,081,966 13.680 7.631 7.631 7.642 7.575 7.709 5,907,960 7.6307 -0.15%
2015-11-20 0 13.70 13.70 13.72 13.38 13.76 6,097,600 82,800,300 13.579 7.642 7.642 7.653 7.463 7.675 10,931,717 7.5743 2.09%
2015-11-19 0 13.42 13.42 13.44 13.18 13.48 3,858,600 51,554,564 13.361 7.486 7.486 7.497 7.352 7.519 6,917,660 7.4526 1.98%
2015-11-18 0 13.16 13.14 13.16 13.14 13.48 4,780,490 63,587,899 13.302 7.341 7.329 7.341 7.329 7.519 8,570,415 7.4195 0.61%
2015-11-17 0 13.08 13.02 13.08 13.00 13.24 4,201,337 55,007,690 13.093 7.296 7.262 7.296 7.251 7.385 7,532,115 7.3031 1.87%
2015-11-16 0 12.84 12.84 12.86 12.60 12.94 2,413,192 30,891,770 12.801 7.162 7.162 7.173 7.028 7.218 4,326,347 7.1404 -1.68%
2015-11-13 0 13.06 13.04 13.06 12.90 13.22 6,694,000 87,343,952 13.048 7.285 7.274 7.285 7.195 7.374 12,000,937 7.2781 -2.39%
2015-11-12 0 13.38 13.34 13.40 12.76 13.40 8,970,800 117,026,706 13.045 7.463 7.441 7.474 7.117 7.474 16,082,761 7.2765 4.04%
2015-11-11 0 12.86 12.86 12.88 12.66 13.06 10,321,668 133,096,755 12.895 7.173 7.173 7.184 7.062 7.285 18,504,584 7.1926 2.39%
2015-11-10 0 12.56 12.54 12.56 12.52 13.08 7,201,625 91,905,355 12.762 7.006 6.995 7.006 6.984 7.296 12,911,002 7.1184 -3.98%
2015-11-09 0 13.08 13.06 13.08 13.04 13.68 11,347,682 151,464,112 13.348 7.296 7.285 7.296 7.274 7.631 20,344,012 7.4451 -4.25%
2015-11-06 0 13.66 13.64 13.66 13.48 13.86 5,703,000 77,779,536 13.638 7.619 7.608 7.619 7.519 7.731 10,224,282 7.6073 0.44%
2015-11-05 0 13.60 13.58 13.60 13.26 13.66 12,342,000 166,462,225 13.487 7.586 7.575 7.586 7.396 7.619 22,126,615 7.5232 1.64%
2015-11-04 0 13.38 13.38 13.40 13.32 13.94 14,525,149 196,956,239 13.560 7.463 7.463 7.474 7.430 7.776 26,040,543 7.5634 0.15%
2015-11-03 0 13.36 13.30 13.32 13.20 13.82 17,359,657 234,488,345 13.508 7.452 7.419 7.430 7.363 7.709 31,122,221 7.5344 1.52%
2015-11-02 0 13.16 13.04 13.12 13.04 14.00 32,533,957 433,548,649 13.326 7.341 7.274 7.318 7.274 7.809 58,326,556 7.4331 -9.99%
2015-10-30 0 14.62 14.62 14.64 14.40 16.38 24,773,200 371,091,692 14.980 8.155 8.155 8.166 8.032 9.137 44,413,148 8.3554 -10.96%
2015-10-29 0 16.42 16.42 16.44 16.34 16.84 9,088,400 150,110,718 16.517 9.159 9.159 9.170 9.114 9.393 16,293,594 9.2129 1.99%
2015-10-28 0 16.10 16.08 16.10 16.00 17.34 9,504,610 158,214,001 16.646 8.980 8.969 8.980 8.925 9.672 17,039,771 9.2850 -2.54%
2015-10-27 0 16.52 16.50 16.56 16.18 16.56 8,595,500 140,451,135 16.340 9.215 9.204 9.237 9.025 9.237 15,409,927 9.1143 2.61%
2015-10-26 0 16.10 16.10 16.12 15.88 16.18 7,565,480 121,301,466 16.034 8.980 8.980 8.992 8.858 9.025 13,563,318 8.9433 3.21%
2015-10-23 0 15.60 15.60 15.62 15.14 15.80 4,726,400 72,971,165 15.439 8.702 8.702 8.713 8.445 8.813 8,473,443 8.6117 0.91%
2015-10-22 0 15.46 15.46 15.48 15.12 15.54 3,295,194 50,583,161 15.351 8.623 8.623 8.635 8.434 8.668 5,907,591 8.5624 0.91%
2015-10-20 0 15.32 15.32 15.34 15.18 15.48 2,163,600 33,042,830 15.272 8.545 8.545 8.556 8.467 8.635 3,878,881 8.5187 -0.39%
2015-10-19 0 15.38 15.38 15.42 15.30 15.82 3,643,488 56,146,565 15.410 8.579 8.579 8.601 8.534 8.824 6,532,009 8.5956 -2.41%
2015-10-16 0 15.76 15.72 15.82 15.28 15.84 5,595,600 87,581,110 15.652 8.791 8.768 8.824 8.523 8.835 10,031,736 8.7304 3.01%
2015-10-15 0 15.30 15.30 15.32 15.22 15.54 3,641,303 55,947,959 15.365 8.534 8.534 8.545 8.490 8.668 6,528,092 8.5703 -1.16%
2015-10-14 0 15.48 15.40 15.48 14.18 15.66 10,020,383 153,218,439 15.291 8.635 8.590 8.635 7.909 8.735 17,964,443 8.5290 9.01%
2015-10-13 0 14.20 14.16 14.24 14.06 14.44 2,338,254 33,367,803 14.270 7.921 7.898 7.943 7.843 8.054 4,191,999 7.9599 -0.84%
2015-10-12 0 14.32 14.32 14.34 14.04 14.58 2,659,574 38,007,740 14.291 7.988 7.988 7.999 7.831 8.133 4,768,058 7.9713 -0.28%
2015-10-09 0 14.36 14.32 14.42 14.34 14.80 1,089,789 15,836,566 14.532 8.010 7.988 8.043 7.999 8.255 1,953,763 8.1057 -0.42%
2015-10-08 0 14.42 14.40 14.44 14.22 14.86 2,184,445 31,484,964 14.413 8.043 8.032 8.054 7.932 8.289 3,916,251 8.0396 -2.17%
2015-10-07 0 14.74 14.72 14.74 13.92 14.78 3,504,370 51,070,773 14.573 8.222 8.211 8.222 7.764 8.244 6,282,600 8.1289 5.29%
2015-10-06 0 14.00 13.94 14.02 13.92 14.18 2,120,620 29,761,788 14.034 7.809 7.776 7.820 7.764 7.909 3,801,827 7.8283 0.29%
2015-10-05 0 13.96 13.92 13.96 13.84 14.24 2,016,800 28,333,912 14.049 7.787 7.764 7.787 7.720 7.943 3,615,699 7.8364 1.60%
2015-10-02 0 13.74 13.72 13.78 13.52 14.00 3,341,263 46,065,371 13.787 7.664 7.653 7.686 7.541 7.809 5,990,183 7.6901 2.54%
2015-09-30 0 13.40 13.30 13.48 12.72 13.50 3,620,728 48,252,039 13.327 7.474 7.419 7.519 7.095 7.530 6,491,205 7.4334 4.52%
2015-09-29 0 12.82 12.80 12.82 12.62 13.14 1,653,200 21,260,896 12.860 7.151 7.140 7.151 7.039 7.329 2,963,841 7.1734 -2.88%
2015-09-25 0 13.20 13.10 13.20 12.96 13.38 1,333,800 17,471,912 13.099 7.363 7.307 7.363 7.229 7.463 2,391,223 7.3067 -0.30%
2015-09-24 0 13.24 13.22 13.26 13.02 13.54 908,337 11,973,837 13.182 7.385 7.374 7.396 7.262 7.552 1,628,458 7.3529 0.46%
2015-09-23 0 13.18 13.16 13.18 12.94 13.60 1,518,109 19,995,915 13.172 7.352 7.341 7.352 7.218 7.586 2,721,651 7.3470 -3.37%
2015-09-22 0 13.64 13.62 13.74 13.36 13.78 2,687,200 36,550,290 13.602 7.608 7.597 7.664 7.452 7.686 4,817,586 7.5868 -0.58%
2015-09-21 0 13.72 13.70 13.72 13.52 13.88 1,217,400 16,656,316 13.682 7.653 7.642 7.653 7.541 7.742 2,182,543 7.6316 -0.58%
2015-09-18 0 13.80 13.74 13.80 13.68 13.88 2,514,400 34,654,088 13.782 7.697 7.664 7.697 7.631 7.742 4,507,791 7.6876 1.92%
2015-09-17 0 13.54 13.50 13.54 13.42 14.08 2,985,860 40,871,394 13.688 7.552 7.530 7.552 7.486 7.854 5,353,020 7.6352 -3.01%
2015-09-16 0 13.96 13.82 13.90 12.86 13.96 7,924,559 106,800,170 13.477 7.787 7.709 7.753 7.173 7.787 14,207,071 7.5174 11.50%
2015-09-15 0 12.52 12.52 12.54 12.50 13.36 4,345,000 55,809,615 12.845 6.984 6.984 6.995 6.972 7.452 7,789,673 7.1646 -5.30%
2015-09-14 0 13.22 13.20 13.26 13.02 14.08 4,201,800 56,436,264 13.431 7.374 7.363 7.396 7.262 7.854 7,532,945 7.4919 -4.20%
2015-09-11 0 13.80 13.76 13.80 13.36 14.12 7,775,600 107,674,519 13.848 7.697 7.675 7.697 7.452 7.876 13,940,019 7.7241 2.99%
2015-09-10 0 13.40 13.38 13.40 13.38 13.98 2,323,788 31,664,725 13.626 7.474 7.463 7.474 7.463 7.798 4,166,064 7.6006 -3.46%
2015-09-09 0 13.88 13.86 13.88 13.60 14.00 3,982,400 54,946,867 13.797 7.742 7.731 7.742 7.586 7.809 7,139,607 7.6961 2.81%
2015-09-08 0 13.50 13.52 13.54 12.72 13.54 2,034,900 26,790,786 13.166 7.530 7.541 7.552 7.095 7.552 3,648,149 7.3437 6.13%
2015-09-07 0 12.72 12.68 12.76 12.32 13.30 1,815,080 23,352,705 12.866 7.095 7.073 7.117 6.872 7.419 3,254,057 7.1765 1.76%
2015-09-04 0 12.50 12.46 12.50 12.16 13.16 2,299,771 28,838,194 12.540 6.972 6.950 6.972 6.783 7.341 4,123,007 6.9945 -2.34%
2015-09-02 0 12.80 12.80 12.82 12.40 13.18 2,588,800 33,019,725 12.755 7.140 7.140 7.151 6.917 7.352 4,641,175 7.1145 -0.93%
2015-09-01 0 12.92 12.92 12.94 12.90 13.48 4,316,200 56,715,662 13.140 7.207 7.207 7.218 7.195 7.519 7,738,041 7.3295 -1.97%
2015-08-31 0 13.18 13.16 13.20 12.68 13.82 4,345,400 56,777,974 13.066 7.352 7.341 7.363 7.073 7.709 7,790,390 7.2882 -2.80%
2015-08-28 0 13.56 13.56 13.58 13.54 14.12 7,602,800 104,120,703 13.695 7.564 7.564 7.575 7.552 7.876 13,630,225 7.6390 1.19%
2015-08-27 0 13.40 13.34 13.40 12.14 13.56 9,967,298 127,024,311 12.744 7.474 7.441 7.474 6.772 7.564 17,869,273 7.1085 13.95%
2015-08-26 0 11.76 11.76 11.78 11.50 12.30 5,309,243 63,352,065 11.932 6.560 6.560 6.571 6.415 6.861 9,518,358 6.6558 0.34%
2015-08-25 0 11.72 11.70 11.74 11.18 12.30 9,865,295 115,322,947 11.690 6.537 6.526 6.548 6.236 6.861 17,686,403 6.5204 2.63%
2015-08-24 0 11.42 11.42 11.48 10.86 11.62 8,746,502 99,413,729 11.366 6.370 6.370 6.403 6.058 6.482 15,680,642 6.3399 -7.31%
2015-08-21 0 12.32 12.24 12.32 12.20 13.00 10,895,600 136,418,114 12.520 6.872 6.827 6.872 6.805 7.251 19,533,524 6.9838 -7.23%
2015-08-20 0 13.28 13.22 13.24 13.22 14.30 6,488,400 87,765,400 13.527 7.407 7.374 7.385 7.374 7.976 11,632,339 7.5449 -7.78%
2015-08-19 0 14.40 14.36 14.40 14.12 15.10 8,675,200 127,162,371 14.658 8.032 8.010 8.032 7.876 8.423 15,552,813 8.1762 -2.17%
2015-08-18 0 14.72 14.68 14.76 14.60 15.64 2,556,800 38,117,412 14.908 8.211 8.188 8.233 8.144 8.724 4,583,806 8.3157 -6.24%
2015-08-17 0 15.70 15.66 15.70 15.00 15.78 1,515,592 23,359,816 15.413 8.757 8.735 8.757 8.367 8.802 2,717,138 8.5972 -0.88%
2015-08-14 0 15.84 15.78 15.84 15.60 16.00 2,338,065 37,073,244 15.856 8.835 8.802 8.835 8.702 8.925 4,191,660 8.8445 2.72%
2015-08-13 0 15.42 15.40 15.42 15.22 15.88 1,322,294 20,425,290 15.447 8.601 8.590 8.601 8.490 8.858 2,370,596 8.6161 0.26%
2015-08-12 0 15.38 15.30 15.38 15.20 15.70 1,858,400 28,689,858 15.438 8.579 8.534 8.579 8.478 8.757 3,331,721 8.6111 -2.29%
2015-08-11 0 15.74 15.72 15.82 15.50 16.42 4,903,300 77,536,836 15.813 8.780 8.768 8.824 8.646 9.159 8,790,588 8.8204 0.77%
2015-08-10 0 15.62 15.60 15.62 14.80 15.70 3,690,809 57,009,591 15.446 8.713 8.702 8.713 8.255 8.757 6,616,846 8.6158 3.31%
2015-08-07 0 15.12 15.10 15.12 14.80 15.32 4,175,641 62,932,813 15.071 8.434 8.423 8.434 8.255 8.545 7,486,048 8.4067 2.16%
2015-08-06 0 14.80 14.74 14.82 14.60 15.08 1,915,800 28,319,460 14.782 8.255 8.222 8.266 8.144 8.411 3,434,627 8.2453 0.54%
2015-08-05 0 14.72 14.72 14.76 14.42 15.10 4,584,000 68,252,729 14.889 8.211 8.211 8.233 8.043 8.423 8,218,150 8.3051 0.82%
2015-08-04 0 14.60 14.60 14.62 14.14 14.74 2,293,825 33,300,782 14.518 8.144 8.144 8.155 7.887 8.222 4,112,347 8.0978 2.82%
2015-08-03 0 14.20 14.20 14.22 14.18 14.92 1,459,100 21,128,164 14.480 7.921 7.921 7.932 7.909 8.322 2,615,860 8.0769 -4.18%
2015-07-31 0 14.82 14.82 14.84 14.62 15.00 1,756,400 26,018,150 14.813 8.266 8.266 8.278 8.155 8.367 3,148,857 8.2627 -0.54%
2015-07-30 0 14.90 14.86 14.94 14.86 15.38 2,123,973 32,185,552 15.153 8.311 8.289 8.333 8.289 8.579 3,807,838 8.4524 -0.53%
2015-07-29 0 14.98 14.98 15.00 14.60 15.30 4,453,042 66,709,134 14.981 8.356 8.356 8.367 8.144 8.534 7,983,370 8.3560 2.46%
2015-07-28 0 14.62 14.60 14.62 13.90 15.44 3,135,928 46,122,376 14.708 8.155 8.144 8.155 7.753 8.612 5,622,061 8.2038 -0.81%
2015-07-27 0 14.74 14.66 14.74 14.40 15.86 4,939,400 73,542,554 14.889 8.222 8.177 8.222 8.032 8.847 8,855,307 8.3049 -7.06%
2015-07-24 0 15.86 15.82 15.86 15.82 16.36 1,781,600 28,696,391 16.107 8.847 8.824 8.847 8.824 9.125 3,194,035 8.9844 -3.06%
2015-07-23 0 16.36 16.38 16.42 16.22 16.54 1,625,800 26,610,977 16.368 9.125 9.137 9.159 9.047 9.226 2,914,718 9.1299 -0.73%
2015-07-22 0 16.48 16.44 16.50 16.22 16.68 1,368,400 22,432,241 16.393 9.192 9.170 9.204 9.047 9.304 2,453,254 9.1439 -1.44%
2015-07-21 0 16.72 16.70 16.74 16.42 16.98 1,174,000 19,596,932 16.692 9.326 9.315 9.337 9.159 9.471 2,104,736 9.3109 -0.71%
2015-07-20 0 16.84 16.84 16.94 16.56 17.00 1,322,800 22,253,599 16.823 9.393 9.393 9.449 9.237 9.482 2,371,503 9.3838 -0.12%
2015-07-17 0 16.86 16.86 16.88 16.50 17.04 1,810,290 30,460,693 16.826 9.404 9.404 9.415 9.204 9.505 3,245,470 9.3856 0.96%
2015-07-16 0 16.70 16.66 16.68 15.52 16.82 9,306,202 151,750,028 16.306 9.315 9.293 9.304 8.657 9.382 16,684,067 9.0955 5.03%
2015-07-15 0 15.90 15.84 15.92 15.80 16.48 7,110,360 113,956,060 16.027 8.869 8.835 8.880 8.813 9.192 12,747,383 8.9396 -1.85%
2015-07-14 0 16.20 16.12 16.24 16.02 16.68 6,909,136 113,024,788 16.359 9.036 8.992 9.059 8.936 9.304 12,386,631 9.1247 -0.37%
2015-07-13 0 16.26 16.26 16.28 15.72 16.28 10,366,800 166,822,724 16.092 9.070 9.070 9.081 8.768 9.081 18,585,496 8.9760 2.14%
2015-07-10 0 15.92 15.94 16.00 14.82 16.36 12,356,258 194,394,061 15.732 8.880 8.891 8.925 8.266 9.125 22,152,177 8.7754 15.36%
2015-07-09 0 13.80 13.80 13.84 12.52 14.38 14,182,526 192,246,678 13.555 7.697 7.697 7.720 6.984 8.021 25,426,292 7.5609 10.22%
2015-07-08 0 12.52 12.50 12.54 11.12 13.00 15,072,952 187,113,519 12.414 6.984 6.972 6.995 6.203 7.251 27,022,639 6.9243 -7.81%
2015-07-07 0 13.58 13.56 13.62 13.22 14.10 8,580,086 116,790,750 13.612 7.575 7.564 7.597 7.374 7.865 15,382,293 7.5925 -3.41%
2015-07-06 0 14.06 13.98 14.08 12.70 14.80 16,292,170 221,786,339 13.613 7.843 7.798 7.854 7.084 8.255 29,208,441 7.5932 -2.36%
2015-07-03 0 14.40 14.38 14.46 14.22 15.80 8,492,612 125,777,225 14.810 8.032 8.021 8.066 7.932 8.813 15,225,471 8.2610 -8.05%
2015-07-02 0 15.66 15.68 15.72 15.36 16.10 6,771,358 106,486,485 15.726 8.735 8.746 8.768 8.568 8.980 12,139,624 8.7718 -0.13%
2015-06-30 0 15.68 15.66 15.68 15.20 16.10 8,584,600 133,867,446 15.594 8.746 8.735 8.746 8.478 8.980 15,390,386 8.6981 3.16%
2015-06-29 0 15.20 15.16 15.20 14.62 16.90 6,486,121 101,462,222 15.643 8.478 8.456 8.478 8.155 9.427 11,628,254 8.7255 -8.98%
2015-06-26 0 16.70 16.60 16.70 16.24 16.88 3,095,685 51,378,971 16.597 9.315 9.259 9.315 9.059 9.415 5,549,913 9.2576 -0.48%
2015-06-25 0 16.78 16.78 16.84 16.68 17.08 2,961,880 49,939,876 16.861 9.360 9.360 9.393 9.304 9.527 5,310,029 9.4048 0.12%
2015-06-24 0 16.76 16.74 16.78 16.68 17.16 3,868,937 64,983,741 16.796 9.349 9.337 9.360 9.304 9.572 6,936,192 9.3688 -2.33%
2015-06-23 0 17.16 17.16 17.18 16.98 17.36 2,385,656 41,004,289 17.188 9.572 9.572 9.583 9.471 9.683 4,276,980 9.5872 0.82%
2015-06-22 0 17.02 17.02 17.08 16.98 17.10 2,199,800 37,469,875 17.033 9.494 9.494 9.527 9.471 9.538 3,943,780 9.5010 -0.35%
2015-06-19 0 17.08 17.02 17.08 16.80 17.68 2,541,471 43,518,197 17.123 9.527 9.494 9.527 9.371 9.862 4,556,324 9.5512 -1.50%
2015-06-18 0 17.34 17.34 17.36 16.90 17.50 2,916,600 50,080,569 17.171 9.672 9.672 9.683 9.427 9.761 5,228,852 9.5777 -0.46%
2015-06-17 0 17.42 17.40 17.42 16.90 17.44 2,911,000 50,072,362 17.201 9.717 9.706 9.717 9.427 9.728 5,218,812 9.5946 2.59%
2015-06-16 0 16.98 16.98 17.00 16.96 17.70 4,833,409 83,705,272 17.318 9.471 9.471 9.482 9.460 9.873 8,665,288 9.6598 -5.46%
2015-06-15 0 17.96 17.92 17.94 17.70 18.38 2,867,595 51,471,253 17.949 10.02 9.996 10.01 9.873 10.25 5,140,996 10.012 -3.02%
2015-06-12 0 18.52 18.50 18.58 17.50 18.80 5,131,724 92,493,400 18.024 10.33 10.32 10.36 9.761 10.49 9,200,104 10.054 6.44%
2015-06-11 0 17.40 17.34 17.44 17.02 17.50 2,035,600 35,135,654 17.261 9.706 9.672 9.728 9.494 9.761 3,649,404 9.6278 3.00%
2015-06-10 0 17.40 17.38 17.40 17.16 18.16 4,166,198 73,448,202 17.630 9.423 9.412 9.423 9.293 9.834 7,693,217 9.5471 -2.47%
2015-06-09 0 17.84 17.84 17.86 17.08 19.10 6,545,800 116,044,488 17.728 9.661 9.661 9.672 9.250 10.34 12,087,342 9.6005 -5.61%
2015-06-08 0 18.90 18.88 18.90 18.78 19.38 2,872,465 54,784,108 19.072 10.24 10.22 10.24 10.17 10.50 5,304,236 10.328 0.64%
2015-06-05 0 18.78 18.76 18.78 18.54 19.00 3,285,332 61,747,983 18.795 10.17 10.16 10.17 10.04 10.29 6,066,628 10.178 -0.32%
2015-06-04 0 18.84 18.84 18.86 18.04 19.36 3,631,000 67,731,948 18.654 10.20 10.20 10.21 9.769 10.48 6,704,931 10.102 -1.36%
2015-06-03 0 19.10 19.10 19.22 19.06 19.70 2,230,600 43,131,792 19.336 10.34 10.34 10.41 10.32 10.67 4,118,981 10.471 -2.85%
2015-06-02 0 19.66 19.64 19.66 19.16 19.78 3,045,720 59,676,562 19.594 10.65 10.64 10.65 10.38 10.71 5,624,165 10.611 -0.20%
2015-06-01 0 19.70 19.68 19.70 19.02 19.76 4,078,000 79,937,669 19.602 10.67 10.66 10.67 10.30 10.70 7,530,352 10.615 3.68%
2015-05-29 0 19.00 18.96 19.14 18.42 19.60 3,689,036 71,045,791 19.259 10.29 10.27 10.37 9.975 10.61 6,812,099 10.429 1.17%
2015-05-28 0 18.78 18.78 18.80 18.42 19.58 3,131,480 59,622,684 19.040 10.17 10.17 10.18 9.975 10.60 5,782,528 10.311 -4.38%
2015-05-27 0 19.64 19.50 19.64 19.22 19.70 4,587,771 89,555,784 19.521 10.64 10.56 10.64 10.41 10.67 8,471,685 10.571 1.34%
2015-05-26 0 19.38 19.32 19.34 18.60 19.50 6,492,400 125,041,206 19.260 10.50 10.46 10.47 10.07 10.56 11,988,735 10.430 4.42%
2015-05-22 0 18.56 18.56 18.62 18.16 18.86 1,809,800 33,433,389 18.474 10.05 10.05 10.08 9.834 10.21 3,341,940 10.004 0.54%
2015-05-21 0 18.46 18.42 18.48 18.18 18.90 1,617,400 30,009,431 18.554 9.997 9.975 10.01 9.845 10.24 2,986,658 10.048 -1.81%
2015-05-20 0 18.80 18.76 18.80 17.76 18.80 7,084,000 130,361,332 18.402 10.18 10.16 10.18 9.618 10.18 13,081,171 9.9656 4.79%
2015-05-19 0 17.94 17.90 17.92 17.46 18.00 2,547,900 45,363,085 17.804 9.715 9.694 9.704 9.455 9.748 4,704,901 9.6417 -0.22%
2015-05-18 0 17.98 17.98 18.04 17.68 18.32 2,170,400 39,000,474 17.969 9.737 9.737 9.769 9.574 9.921 4,007,817 9.7311 1.12%
2015-05-15 0 17.78 17.72 17.74 17.64 18.22 2,356,200 42,133,925 17.882 9.629 9.596 9.607 9.553 9.867 4,350,911 9.6839 -2.09%
2015-05-14 0 18.16 18.08 18.18 17.78 18.30 2,170,200 39,342,386 18.128 9.834 9.791 9.845 9.629 9.910 4,007,447 9.8173 1.57%
2015-05-13 0 17.88 17.88 17.90 17.30 17.98 1,882,800 33,293,044 17.683 9.683 9.683 9.694 9.369 9.737 3,476,740 9.5759 1.48%
2015-05-12 0 17.62 17.58 17.70 17.50 18.12 1,836,993 32,558,822 17.724 9.542 9.520 9.585 9.477 9.813 3,392,154 9.5983 -1.67%
2015-05-11 0 17.92 17.92 18.00 17.02 18.04 3,830,000 67,937,139 17.738 9.704 9.704 9.748 9.217 9.769 7,072,401 9.6060 3.11%
2015-05-08 0 17.38 17.36 17.38 16.96 17.46 3,240,107 55,938,555 17.264 9.412 9.401 9.412 9.185 9.455 5,983,116 9.3494 4.57%
2015-05-07 0 16.62 16.60 16.66 16.44 17.38 6,001,320 101,209,954 16.865 9.000 8.990 9.022 8.903 9.412 11,081,916 9.1329 -4.04%
2015-05-06 0 17.32 17.32 17.34 17.32 18.10 4,423,600 77,978,538 17.628 9.380 9.380 9.390 9.380 9.802 8,168,530 9.5462 -0.80%
2015-05-05 0 17.46 17.46 17.48 17.44 18.76 7,260,837 130,444,335 17.965 9.455 9.455 9.466 9.444 10.16 13,407,715 9.7291 -2.78%
2015-05-04 0 17.96 17.92 17.96 17.56 19.00 9,180,650 168,831,914 18.390 9.726 9.704 9.726 9.509 10.29 16,952,803 9.9589 -0.55%
2015-04-30 0 18.06 18.00 18.16 17.98 18.84 5,171,200 94,384,307 18.252 9.780 9.748 9.834 9.737 10.20 9,549,033 9.8842 -3.53%
2015-04-29 0 18.72 18.70 18.72 18.52 19.08 4,176,714 78,511,474 18.797 10.14 10.13 10.14 10.03 10.33 7,712,636 10.180 -0.64%
2015-04-28 0 18.84 18.82 18.84 18.30 19.18 6,099,385 114,154,959 18.716 10.20 10.19 10.20 9.910 10.39 11,263,001 10.135 -0.84%
2015-04-27 0 19.00 18.98 19.00 18.10 19.00 22,799,068 423,930,821 18.594 10.29 10.28 10.29 9.802 10.29 42,100,298 10.070 9.57%
2015-04-24 0 17.34 17.30 17.34 16.60 17.96 5,001,800 86,083,858 17.211 9.390 9.369 9.390 8.990 9.726 9,236,223 9.3202 -2.14%
2015-04-23 0 17.72 17.68 17.72 17.60 18.38 5,598,500 100,323,677 17.920 9.596 9.574 9.596 9.531 9.954 10,338,077 9.7043 -1.56%
2015-04-22 0 18.00 18.00 18.02 16.78 18.18 7,736,090 138,385,956 17.888 9.748 9.748 9.759 9.087 9.845 14,285,308 9.6873 7.27%
2015-04-21 0 16.78 16.72 16.82 16.50 17.24 6,083,170 102,774,930 16.895 9.087 9.055 9.109 8.935 9.336 11,233,059 9.1493 3.07%
2015-04-20 0 16.28 16.26 16.28 16.20 17.88 8,859,200 149,125,175 16.833 8.816 8.805 8.816 8.773 9.683 16,359,220 9.1157 -4.24%
2015-04-17 0 17.00 16.98 17.00 16.98 17.50 4,654,985 80,075,602 17.202 9.206 9.195 9.206 9.195 9.477 8,595,801 9.3157 -2.52%
2015-04-16 0 17.44 17.42 17.46 16.60 17.74 5,494,546 95,488,517 17.379 9.444 9.434 9.455 8.990 9.607 10,146,118 9.4113 6.86%
2015-04-15 0 16.32 16.36 16.42 16.22 17.90 10,019,900 170,680,381 17.034 8.838 8.860 8.892 8.784 9.694 18,502,545 9.2247 -5.01%
2015-04-14 0 17.18 17.08 17.18 17.06 18.22 10,261,208 180,476,998 17.588 9.304 9.250 9.304 9.239 9.867 18,948,139 9.5248 -4.56%
2015-04-13 0 18.00 17.98 18.00 17.50 18.32 4,883,693 87,514,225 17.920 9.748 9.737 9.748 9.477 9.921 9,018,129 9.7043 2.86%
2015-04-10 0 17.50 17.48 17.50 16.78 18.00 9,595,300 164,841,393 17.179 9.477 9.466 9.477 9.087 9.748 17,718,487 9.3034 0.11%
2015-04-09 0 17.48 17.46 17.50 16.38 19.20 13,884,819 244,783,080 17.630 9.466 9.455 9.477 8.870 10.40 25,639,426 9.5471 0.58%
2015-04-08 0 17.38 17.30 17.38 16.34 18.24 18,909,239 332,124,026 17.564 9.412 9.369 9.412 8.849 9.878 34,917,419 9.5117 8.90%
2015-04-02 0 15.96 15.94 15.96 15.18 15.98 9,107,300 142,147,762 15.608 8.643 8.632 8.643 8.221 8.654 16,817,356 8.4524 4.04%
2015-04-01 0 15.34 15.30 15.34 14.50 15.36 20,464,950 306,013,196 14.953 8.307 8.286 8.307 7.852 8.318 37,790,163 8.0977 5.21%
2015-03-31 0 14.58 14.58 14.60 14.32 15.46 15,327,022 226,872,624 14.802 7.896 7.896 7.907 7.755 8.372 28,302,569 8.0160 -3.19%
2015-03-30 0 15.06 15.02 15.08 13.50 15.20 26,844,400 389,482,798 14.509 8.156 8.134 8.166 7.311 8.231 49,570,327 7.8572 15.31%
2015-03-27 0 13.06 13.04 13.10 12.14 13.10 8,445,273 108,033,087 12.792 7.073 7.062 7.094 6.574 7.094 15,594,871 6.9275 5.49%
2015-03-26 0 12.38 12.32 12.40 12.06 12.44 1,767,116 21,735,446 12.300 6.704 6.672 6.715 6.531 6.737 3,263,121 6.6609 1.48%
2015-03-25 0 12.20 12.20 12.22 12.14 12.42 2,562,400 31,508,226 12.296 6.607 6.607 6.618 6.574 6.726 4,731,676 6.6590 -1.13%
2015-03-24 0 12.34 12.34 12.36 12.12 12.50 2,992,213 36,966,154 12.354 6.683 6.683 6.693 6.563 6.769 5,525,360 6.6903 1.31%
2015-03-23 0 12.18 12.18 12.20 11.86 12.20 4,155,022 50,277,932 12.101 6.596 6.596 6.607 6.423 6.607 7,672,580 6.5529 2.53%
2015-03-20 0 11.88 11.82 11.92 11.68 11.96 3,979,239 46,997,431 11.811 6.434 6.401 6.455 6.325 6.477 7,347,982 6.3960 0.17%
2015-03-19 0 11.86 11.84 11.86 11.68 11.90 3,740,300 44,078,494 11.785 6.423 6.412 6.423 6.325 6.444 6,906,762 6.3819 1.72%
2015-03-18 0 11.66 11.64 11.66 11.38 11.86 4,111,072 47,942,516 11.662 6.314 6.304 6.314 6.163 6.423 7,591,423 6.3154 2.64%
2015-03-17 0 11.36 11.34 11.36 11.26 11.66 3,427,833 38,976,180 11.371 6.152 6.141 6.152 6.098 6.314 6,329,767 6.1576 -1.56%
2015-03-16 0 11.54 11.52 11.56 11.30 11.62 1,642,000 18,931,260 11.529 6.249 6.239 6.260 6.119 6.293 3,032,084 6.2436 1.05%
2015-03-13 0 11.42 11.40 11.48 11.26 11.94 5,035,500 57,820,074 11.482 6.184 6.174 6.217 6.098 6.466 9,298,453 6.2182 -3.71%
2015-03-12 0 11.86 11.84 11.86 11.84 12.16 1,546,200 18,424,417 11.916 6.423 6.412 6.423 6.412 6.585 2,855,182 6.4530 -1.33%
2015-03-11 0 12.02 11.96 12.04 11.78 12.68 6,291,121 75,873,749 12.060 6.509 6.477 6.520 6.379 6.867 11,617,057 6.5312 -2.28%
2015-03-10 0 12.30 12.30 12.32 12.18 12.84 4,478,832 55,536,013 12.400 6.661 6.661 6.672 6.596 6.953 8,270,521 6.7149 -2.69%
2015-03-09 0 12.64 12.62 12.66 12.44 12.90 5,452,200 69,108,553 12.675 6.845 6.834 6.856 6.737 6.986 10,067,922 6.8642 -2.47%
2015-03-06 0 12.96 12.92 12.96 11.92 13.06 14,228,800 179,933,362 12.646 7.018 6.997 7.018 6.455 7.073 26,274,615 6.8482 8.91%
2015-03-05 0 11.90 11.86 11.88 11.70 12.04 2,983,400 35,407,166 11.868 6.444 6.423 6.434 6.336 6.520 5,509,086 6.4270 -0.34%
2015-03-04 0 11.94 11.92 11.94 11.70 12.18 3,642,200 43,524,870 11.950 6.466 6.455 6.466 6.336 6.596 6,725,613 6.4715 -0.17%
2015-03-03 0 11.96 11.96 12.00 11.82 12.26 13,663,000 163,605,208 11.974 6.477 6.477 6.499 6.401 6.639 25,229,820 6.4846 1.53%
2015-03-02 0 11.78 11.78 11.80 11.46 12.10 11,057,250 130,747,342 11.825 6.379 6.379 6.390 6.206 6.553 20,418,095 6.4035 3.88%
2015-02-27 0 11.34 11.32 11.34 11.32 11.88 9,740,200 112,090,904 11.508 6.141 6.130 6.141 6.130 6.434 17,986,057 6.2321 -3.57%
2015-02-26 0 11.76 11.74 11.78 11.58 11.80 3,441,800 40,115,529 11.655 6.369 6.358 6.379 6.271 6.390 6,355,558 6.3119 0.51%
2015-02-25 0 11.70 11.70 11.72 11.50 11.70 668,498 7,772,077 11.626 6.336 6.336 6.347 6.228 6.336 1,234,435 6.2961 0.69%
2015-02-24 0 11.62 11.60 11.62 11.30 11.64 1,397,400 16,020,715 11.465 6.293 6.282 6.293 6.119 6.304 2,580,411 6.2086 1.75%
2015-02-23 0 11.42 11.42 11.44 11.40 11.60 655,800 7,518,628 11.465 6.184 6.184 6.195 6.174 6.282 1,210,987 6.2087 -1.89%
2015-02-18 0 11.64 11.64 11.66 11.56 11.66 156,000 1,813,868 11.627 6.304 6.304 6.314 6.260 6.314 288,066 6.2967 -0.17%
2015-02-17 0 11.66 11.64 11.66 11.46 11.72 1,770,477 20,522,858 11.592 6.314 6.304 6.314 6.206 6.347 3,269,327 6.2774 0.34%
2015-02-16 0 11.62 11.62 11.64 11.48 11.72 734,800 8,507,522 11.578 6.293 6.293 6.304 6.217 6.347 1,356,867 6.2700 -1.36%
2015-02-13 0 11.78 11.78 11.82 11.30 11.86 2,154,800 25,395,206 11.785 6.379 6.379 6.401 6.119 6.423 3,979,010 6.3823 3.51%
2015-02-12 0 11.38 11.38 11.42 11.32 11.60 2,746,800 31,263,522 11.382 6.163 6.163 6.184 6.130 6.282 5,072,185 6.1637 -2.07%
2015-02-11 0 11.62 11.62 11.64 11.56 11.76 964,988 11,232,498 11.640 6.293 6.293 6.304 6.260 6.369 1,781,927 6.3036 -1.86%
2015-02-10 0 11.84 11.82 11.84 11.40 11.86 895,800 10,540,550 11.767 6.412 6.401 6.412 6.174 6.423 1,654,166 6.3721 2.25%
2015-02-09 0 11.58 11.54 11.60 11.52 12.08 1,364,200 15,923,436 11.672 6.271 6.249 6.282 6.239 6.542 2,519,104 6.3211 -1.70%
2015-02-06 0 11.78 11.76 11.78 11.72 12.34 2,538,600 30,299,427 11.935 6.379 6.369 6.379 6.347 6.683 4,687,727 6.4636 -3.92%
2015-02-05 0 12.26 12.24 12.26 11.86 12.30 2,681,574 32,687,226 12.190 6.639 6.628 6.639 6.423 6.661 4,951,740 6.6012 1.49%
2015-02-04 0 12.08 12.06 12.08 11.82 12.44 4,212,546 50,883,871 12.079 6.542 6.531 6.542 6.401 6.737 7,778,802 6.5414 -0.82%
2015-02-03 0 12.18 12.18 12.20 11.82 12.20 1,894,000 22,821,360 12.049 6.596 6.596 6.607 6.401 6.607 3,497,422 6.5252 3.22%
2015-02-02 0 11.80 11.78 11.80 11.60 12.32 4,181,400 49,920,523 11.939 6.390 6.379 6.390 6.282 6.672 7,721,289 6.4653 -4.99%
2015-01-30 0 12.42 12.36 12.42 12.02 12.60 1,595,600 19,758,436 12.383 6.726 6.693 6.726 6.509 6.823 2,946,403 6.7060 2.48%
2015-01-29 0 12.12 12.10 12.18 12.08 12.64 4,100,200 50,457,134 12.306 6.563 6.553 6.596 6.542 6.845 7,571,347 6.6642 -5.02%
2015-01-28 0 12.76 12.74 12.76 12.70 12.90 689,600 8,815,703 12.784 6.910 6.899 6.910 6.878 6.986 1,273,401 6.9230 -0.62%
2015-01-27 0 12.84 12.82 12.94 12.74 13.22 3,080,000 39,882,332 12.949 6.953 6.943 7.008 6.899 7.159 5,687,466 7.0123 0.78%
2015-01-26 0 12.74 12.72 12.74 12.54 13.02 2,727,900 34,998,888 12.830 6.899 6.888 6.899 6.791 7.051 5,037,285 6.9480 -0.93%
2015-01-23 0 12.86 12.82 12.92 12.76 12.96 883,186 11,324,309 12.822 6.964 6.943 6.997 6.910 7.018 1,630,873 6.9437 0.47%
2015-01-22 0 12.80 12.78 12.80 12.68 13.06 1,956,200 25,105,046 12.834 6.932 6.921 6.932 6.867 7.073 3,612,279 6.9499 -1.08%
2015-01-21 0 12.94 12.92 12.94 12.66 12.96 1,062,200 13,636,356 12.838 7.008 6.997 7.008 6.856 7.018 1,961,437 6.9522 0.94%
2015-01-20 0 12.82 12.82 12.86 12.54 12.96 936,000 11,980,220 12.799 6.943 6.943 6.964 6.791 7.018 1,728,399 6.9314 2.23%
2015-01-19 0 12.54 12.52 12.60 12.42 13.14 1,910,800 24,282,832 12.708 6.791 6.780 6.823 6.726 7.116 3,528,445 6.8820 -4.71%
2015-01-16 0 13.16 13.14 13.16 13.00 13.42 2,289,400 30,079,086 13.138 7.127 7.116 7.127 7.040 7.267 4,227,560 7.1150 -2.37%
2015-01-15 0 13.48 13.44 13.48 13.14 13.62 1,886,471 25,162,637 13.338 7.300 7.278 7.300 7.116 7.376 3,483,519 7.2233 -0.30%
2015-01-14 0 13.52 13.52 13.56 13.06 13.62 3,341,600 44,981,558 13.461 7.322 7.322 7.343 7.073 7.376 6,170,531 7.2897 2.74%
2015-01-13 0 13.16 13.10 13.16 13.02 13.36 1,652,410 21,828,906 13.210 7.127 7.094 7.127 7.051 7.235 3,051,307 7.1540 0.00%
2015-01-12 0 13.16 13.16 13.18 12.96 13.68 3,477,400 45,639,934 13.125 7.127 7.127 7.138 7.018 7.408 6,421,297 7.1076 -2.95%
2015-01-09 0 13.56 13.54 13.58 13.52 13.86 5,802,600 79,348,122 13.675 7.343 7.332 7.354 7.322 7.506 10,714,964 7.4054 -0.15%
2015-01-08 0 13.58 13.54 13.58 12.82 13.68 8,984,014 120,158,272 13.375 7.354 7.332 7.354 6.943 7.408 16,589,699 7.2429 5.93%
2015-01-07 0 12.82 12.82 12.86 12.62 13.02 2,169,106 27,859,896 12.844 6.943 6.943 6.964 6.834 7.051 4,005,427 6.9555 0.00%
2015-01-06 0 12.82 12.82 12.88 12.62 13.20 3,249,624 42,052,469 12.941 6.943 6.943 6.975 6.834 7.148 6,000,690 7.0079 -0.47%
2015-01-05 0 12.88 12.88 12.90 12.10 12.98 5,129,048 65,201,922 12.712 6.975 6.975 6.986 6.553 7.029 9,471,196 6.8842 5.92%
2015-01-02 0 12.16 12.16 12.18 11.80 12.20 2,369,400 28,469,227 12.015 6.585 6.585 6.596 6.390 6.607 4,375,286 6.5068 0.83%
2014-12-31 0 12.06 12.06 12.18 11.94 12.18 2,862,360 34,495,544 12.051 6.531 6.531 6.596 6.466 6.596 5,285,576 6.5264 -0.99%
2014-12-30 0 12.18 12.10 12.20 11.98 12.38 974,352 11,822,088 12.133 6.596 6.553 6.607 6.488 6.704 1,799,219 6.5707 -1.62%
2014-12-29 0 12.38 12.38 12.40 11.80 12.42 3,005,760 36,648,961 12.193 6.704 6.704 6.715 6.390 6.726 5,550,376 6.6030 4.92%
2014-12-24 0 11.80 11.80 11.86 11.66 11.94 252,200 2,976,880 11.804 6.390 6.390 6.423 6.314 6.466 465,707 6.3922 -0.67%
2014-12-23 0 11.88 11.88 11.90 11.56 12.18 2,506,856 29,869,550 11.915 6.434 6.434 6.444 6.260 6.596 4,629,110 6.4525 2.06%
2014-12-22 0 11.64 11.58 11.64 11.52 12.38 3,141,784 37,214,468 11.845 6.304 6.271 6.304 6.239 6.704 5,801,555 6.4146 -2.84%
2014-12-19 0 11.98 11.90 11.98 11.82 12.28 3,004,859 36,104,871 12.015 6.488 6.444 6.488 6.401 6.650 5,548,712 6.5069 -1.16%
2014-12-18 0 12.12 12.12 12.14 12.10 12.44 5,587,565 68,132,420 12.194 6.563 6.563 6.574 6.553 6.737 10,317,885 6.6033 0.00%
2014-12-17 0 12.12 12.10 12.12 11.94 12.30 5,593,253 67,718,298 12.107 6.563 6.553 6.563 6.466 6.661 10,328,388 6.5565 0.00%
2014-12-16 0 12.12 12.08 12.10 12.10 12.38 3,530,924 42,958,537 12.166 6.563 6.542 6.553 6.553 6.704 6,520,133 6.5886 -2.10%
2014-12-15 0 12.38 12.36 12.38 12.06 12.44 5,889,702 72,321,789 12.279 6.704 6.693 6.704 6.531 6.737 10,875,805 6.6498 0.32%
2014-12-12 0 12.34 12.30 12.40 11.38 12.44 5,253,465 63,185,991 12.027 6.683 6.661 6.715 6.163 6.737 9,700,942 6.5134 7.49%
2014-12-11 0 11.48 11.48 11.52 11.30 11.66 4,587,510 52,499,530 11.444 6.217 6.217 6.239 6.119 6.314 8,471,203 6.1974 -1.20%
2014-12-10 0 11.62 11.60 11.62 10.78 11.62 6,183,200 69,588,323 11.254 6.293 6.282 6.293 5.838 6.293 11,417,772 6.0947 5.83%
2014-12-09 0 10.98 10.98 11.00 10.98 11.30 6,230,373 69,301,795 11.123 5.946 5.946 5.957 5.946 6.119 11,504,881 6.0237 -1.26%
2014-12-08 0 11.12 11.08 11.12 11.06 11.38 2,870,400 32,040,260 11.162 6.022 6.000 6.022 5.989 6.163 5,300,423 6.0449 0.00%
2014-12-05 0 11.12 11.10 11.12 11.06 11.48 2,664,600 29,698,418 11.146 6.022 6.011 6.022 5.989 6.217 4,920,397 6.0358 -3.47%
2014-12-04 0 11.52 11.48 11.52 11.14 11.54 2,345,400 26,754,456 11.407 6.239 6.217 6.239 6.033 6.249 4,330,968 6.1775 2.49%
2014-12-03 0 11.24 11.22 11.26 11.16 11.70 3,033,902 34,447,218 11.354 6.087 6.076 6.098 6.044 6.336 5,602,342 6.1487 -1.23%
2014-12-02 0 11.38 11.36 11.40 11.02 11.50 3,165,114 35,922,237 11.349 6.163 6.152 6.174 5.968 6.228 5,844,636 6.1462 0.00%
2014-12-01 0 11.38 11.36 11.40 11.14 11.76 3,467,720 39,573,668 11.412 6.163 6.152 6.174 6.033 6.369 6,403,422 6.1801 0.71%
2014-11-28 0 11.30 11.28 11.30 11.26 12.08 5,544,600 63,530,527 11.458 6.119 6.109 6.119 6.098 6.542 10,238,546 6.2050 -5.52%
2014-11-27 0 11.96 11.96 12.00 11.76 12.26 2,287,849 27,517,934 12.028 6.477 6.477 6.499 6.369 6.639 4,224,696 6.5136 -1.48%
2014-11-26 0 12.14 12.12 12.14 12.06 12.58 5,106,436 62,454,756 12.231 6.574 6.563 6.574 6.531 6.813 9,429,442 6.6234 0.00%
2014-11-25 0 12.14 12.14 12.16 11.98 12.68 4,554,872 56,273,110 12.354 6.574 6.574 6.585 6.488 6.867 8,410,935 6.6905 -4.11%
2014-11-24 0 12.66 12.62 12.70 12.36 12.94 5,298,600 67,162,992 12.676 6.856 6.834 6.878 6.693 7.008 9,784,288 6.8644 0.16%
2014-11-21 0 12.64 12.60 12.62 11.92 12.72 6,365,980 79,184,038 12.439 6.845 6.823 6.834 6.455 6.888 11,755,290 6.7360 5.16%
2014-11-20 0 12.02 12.00 12.08 11.50 12.24 5,944,500 71,494,519 12.027 6.509 6.499 6.542 6.228 6.628 10,976,994 6.5131 3.09%
2014-11-19 0 11.66 11.68 11.70 11.64 12.10 7,910,600 93,244,224 11.787 6.314 6.325 6.336 6.304 6.553 14,607,554 6.3833 -3.00%
2014-11-18 0 12.02 11.98 12.06 11.62 12.64 9,049,003 108,810,318 12.025 6.509 6.488 6.531 6.293 6.845 16,709,706 6.5118 -4.45%
2014-11-17 0 12.58 12.56 12.58 12.52 13.00 2,631,200 33,503,071 12.733 6.813 6.802 6.813 6.780 7.040 4,858,721 6.8955 -3.08%
2014-11-14 0 12.98 12.96 13.00 12.60 13.32 6,238,200 80,230,603 12.861 7.029 7.018 7.040 6.823 7.213 11,519,334 6.9649 -1.52%
2014-11-13 0 13.18 13.16 13.18 13.12 13.52 6,426,600 85,205,221 13.258 7.138 7.127 7.138 7.105 7.322 11,867,230 7.1799 -3.23%
2014-11-12 0 13.62 13.60 13.68 13.30 13.78 3,489,053 47,365,222 13.575 7.376 7.365 7.408 7.203 7.462 6,442,815 7.3516 2.56%
2014-11-11 0 13.28 13.24 13.30 13.24 13.84 2,482,233 33,383,056 13.449 7.192 7.170 7.203 7.170 7.495 4,583,641 7.2831 -1.92%
2014-11-10 0 13.54 13.48 13.54 13.44 13.76 2,091,194 28,377,646 13.570 7.332 7.300 7.332 7.278 7.452 3,861,557 7.3488 0.59%
2014-11-07 0 13.46 13.44 13.46 13.42 14.00 2,010,510 27,446,079 13.651 7.289 7.278 7.289 7.267 7.582 3,712,567 7.3927 -1.61%
2014-11-06 0 13.68 13.62 13.70 13.08 13.78 6,456,421 86,832,031 13.449 7.408 7.376 7.419 7.083 7.462 11,922,297 7.2832 2.24%
2014-11-05 0 13.38 13.38 13.40 13.26 13.98 3,425,200 46,273,341 13.510 7.246 7.246 7.257 7.181 7.571 6,324,905 7.3161 -3.46%
2014-11-04 0 13.86 13.84 13.86 13.84 14.10 2,179,793 30,350,013 13.923 7.506 7.495 7.506 7.495 7.636 4,025,162 7.5401 -1.00%
2014-11-03 0 14.00 13.94 14.00 13.90 14.24 4,343,800 61,170,493 14.082 7.582 7.549 7.582 7.527 7.712 8,021,173 7.6261 0.14%
2014-10-31 0 13.98 13.98 14.00 13.72 14.12 8,671,743 121,207,986 13.977 7.571 7.571 7.582 7.430 7.647 16,013,065 7.5693 1.30%
2014-10-30 0 13.80 13.80 13.82 13.68 15.26 16,257,007 234,849,225 14.446 7.473 7.473 7.484 7.408 8.264 30,019,861 7.8231 -2.40%
2014-10-29 0 14.14 14.12 14.14 13.80 14.36 6,675,500 94,141,463 14.103 7.657 7.647 7.657 7.473 7.777 12,326,843 7.6371 0.71%
2014-10-28 0 14.04 14.02 14.04 13.86 14.12 6,493,324 91,136,382 14.035 7.603 7.592 7.603 7.506 7.647 11,990,441 7.6008 0.29%
2014-10-27 0 14.00 13.98 14.00 13.64 14.12 1,889,680 26,401,149 13.971 7.582 7.571 7.582 7.387 7.647 3,489,445 7.5660 -1.69%
2014-10-24 0 14.24 14.24 14.26 14.06 14.34 4,750,800 67,391,680 14.185 7.712 7.712 7.722 7.614 7.766 8,772,731 7.6819 0.99%
2014-10-23 0 14.10 14.08 14.10 14.08 14.74 5,560,000 79,536,620 14.305 7.636 7.625 7.636 7.625 7.982 10,266,984 7.7468 -3.42%
2014-10-22 0 14.60 14.60 14.64 14.50 15.00 3,597,322 53,040,403 14.744 7.907 7.907 7.928 7.852 8.123 6,642,742 7.9847 -0.41%
2014-10-21 0 14.66 14.64 14.68 14.16 14.78 5,312,150 77,669,039 14.621 7.939 7.928 7.950 7.668 8.004 9,809,309 7.9179 4.12%
2014-10-20 0 14.08 14.08 14.10 13.66 14.30 3,285,750 46,149,326 14.045 7.625 7.625 7.636 7.397 7.744 6,067,400 7.6061 3.99%
2014-10-17 0 13.54 13.52 13.56 13.42 13.84 3,215,237 43,617,962 13.566 7.332 7.322 7.343 7.267 7.495 5,937,192 7.3466 -1.17%
2014-10-16 0 13.70 13.66 13.76 13.44 13.84 3,142,605 43,005,097 13.685 7.419 7.397 7.452 7.278 7.495 5,803,071 7.4107 -2.56%
2014-10-15 0 14.06 14.06 14.08 13.30 14.10 4,094,300 57,038,621 13.931 7.614 7.614 7.625 7.203 7.636 7,560,452 7.5443 6.19%
2014-10-14 0 13.24 13.20 13.26 13.06 13.62 3,441,496 45,884,342 13.333 7.170 7.148 7.181 7.073 7.376 6,354,997 7.2202 -2.07%
2014-10-13 0 13.52 13.50 13.60 13.14 13.66 3,630,101 48,631,449 13.397 7.322 7.311 7.365 7.116 7.397 6,703,271 7.2549 -1.89%
2014-10-10 0 13.78 13.74 13.78 13.54 14.08 3,903,768 53,605,629 13.732 7.462 7.441 7.462 7.332 7.625 7,208,619 7.4363 -3.50%
2014-10-09 0 14.28 14.28 14.30 14.00 14.32 2,900,363 41,061,109 14.157 7.733 7.733 7.744 7.582 7.755 5,355,752 7.6667 0.00%
2014-10-08 0 14.28 14.26 14.30 13.98 14.32 3,274,400 46,385,774 14.166 7.733 7.722 7.744 7.571 7.755 6,046,441 7.6716 0.85%
2014-10-07 0 14.16 14.12 14.16 14.10 14.68 3,810,858 54,785,436 14.376 7.668 7.647 7.668 7.636 7.950 7,037,053 7.7853 -1.39%
2014-10-06 0 14.36 14.36 14.40 13.44 14.42 9,832,300 138,421,803 14.078 7.777 7.777 7.798 7.278 7.809 18,156,127 7.6240 4.06%
2014-10-03 0 13.80 13.80 13.84 12.86 13.92 5,796,597 78,616,313 13.562 7.473 7.473 7.495 6.964 7.538 10,703,879 7.3447 3.60%
2014-09-30 0 13.32 13.34 13.38 12.50 13.38 7,042,200 92,322,085 13.110 7.213 7.224 7.246 6.769 7.246 13,003,984 7.0995 4.39%
2014-09-29 0 12.76 12.84 12.88 12.56 13.28 3,724,700 47,870,844 12.852 6.910 6.953 6.975 6.802 7.192 6,877,956 6.9600 -4.63%
2014-09-26 0 13.38 13.36 13.38 12.76 13.42 4,301,600 56,829,962 13.211 7.246 7.235 7.246 6.910 7.267 7,943,248 7.1545 3.08%
2014-09-25 0 12.98 12.96 12.98 12.90 13.10 2,609,310 33,948,651 13.011 7.029 7.018 7.029 6.986 7.094 4,818,299 7.0458 -1.22%
2014-09-24 0 13.14 13.14 13.16 12.50 13.24 3,157,992 40,972,651 12.974 7.116 7.116 7.127 6.769 7.170 5,831,484 7.0261 2.98%
2014-09-23 0 12.76 12.72 12.76 12.48 12.88 1,306,800 16,619,700 12.718 6.910 6.888 6.910 6.758 6.975 2,413,110 6.8873 1.43%
2014-09-22 0 12.58 12.56 12.58 12.50 12.80 1,493,932 18,826,811 12.602 6.813 6.802 6.813 6.769 6.932 2,758,665 6.8246 -2.18%
2014-09-19 0 12.86 12.84 12.86 12.48 12.88 3,148,772 40,174,021 12.759 6.964 6.953 6.964 6.758 6.975 5,814,459 6.9093 0.78%
2014-09-18 0 12.76 12.70 12.76 12.26 12.80 5,646,038 71,168,897 12.605 6.910 6.878 6.910 6.639 6.932 10,425,860 6.8262 3.74%
2014-09-17 0 12.30 12.28 12.30 12.20 12.84 5,492,600 68,151,040 12.408 6.661 6.650 6.661 6.607 6.953 10,142,524 6.7193 -1.91%
2014-09-16 0 12.54 12.50 12.54 12.46 12.92 3,612,213 45,642,051 12.635 6.791 6.769 6.791 6.748 6.997 6,670,240 6.8426 -1.26%
2014-09-15 0 12.70 12.68 12.70 12.56 13.30 5,716,800 72,967,036 12.764 6.878 6.867 6.878 6.802 7.203 10,556,527 6.9120 -2.76%
2014-09-12 0 13.06 13.06 13.08 13.06 13.50 3,182,688 41,888,358 13.161 7.073 7.073 7.083 7.073 7.311 5,877,087 7.1274 -2.54%
2014-09-11 0 13.40 13.32 13.40 12.96 13.60 4,477,100 59,436,956 13.276 7.257 7.213 7.257 7.018 7.365 8,267,322 7.1894 2.92%
2014-09-10 0 13.02 13.00 13.02 12.80 13.12 2,225,500 28,926,652 12.998 7.051 7.040 7.051 6.932 7.105 4,109,563 7.0389 0.77%
2014-09-08 0 12.92 12.92 13.02 12.70 13.16 2,520,800 32,604,530 12.934 6.997 6.997 7.051 6.878 7.127 4,654,858 7.0044 -1.52%
2014-09-05 0 13.12 13.08 13.14 12.84 13.38 5,212,980 67,901,926 13.026 7.105 7.083 7.116 6.953 7.246 9,626,184 7.0539 1.86%
2014-09-04 0 12.88 12.88 12.90 12.84 13.36 7,229,244 93,977,116 13.000 6.975 6.975 6.986 6.953 7.235 13,349,376 7.0398 -3.88%
2014-09-03 0 13.40 13.42 13.44 12.64 13.86 41,705,148 549,406,914 13.174 7.257 7.267 7.278 6.845 7.506 77,011,884 7.1341 10.02%
2014-09-02 1 - - - - - 0 0 - 6.596 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 6.596 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 6.596 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 6.596 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 6.596 - - - - 0 - 0.00%
2014-08-26 0 12.18 12.18 12.20 11.76 12.48 20,801,200 251,073,996 12.070 6.596 6.596 6.607 6.369 6.758 38,411,076 6.5365 0.66%
2014-08-25 0 12.10 12.10 12.12 10.38 12.32 42,601,673 482,929,255 11.336 6.553 6.553 6.563 5.621 6.672 78,667,389 6.1389 28.04%
2014-08-22 0 9.450 9.440 9.460 9.280 9.450 1,353,000 12,734,842 9.4123 5.118 5.112 5.123 5.026 5.118 2,498,422 5.0972 2.49%
2014-08-21 0 9.220 9.210 9.300 9.130 9.380 1,096,000 10,142,026 9.2537 4.993 4.988 5.036 4.944 5.080 2,023,851 5.0113 -2.12%
2014-08-20 0 9.420 9.400 9.420 9.170 9.450 2,129,200 19,960,058 9.3744 5.101 5.090 5.101 4.966 5.118 3,931,738 5.0767 1.95%
2014-08-19 0 9.240 9.240 9.260 9.120 9.300 1,122,800 10,339,046 9.2083 5.004 5.004 5.015 4.939 5.036 2,073,340 4.9867 -0.43%
2014-08-18 0 9.280 9.240 9.280 9.200 9.320 731,200 6,778,068 9.2698 5.026 5.004 5.026 4.982 5.047 1,350,219 5.0200 -0.22%
2014-08-15 0 9.300 9.280 9.300 9.200 9.340 396,279 3,682,969 9.2939 5.036 5.026 5.036 4.982 5.058 731,761 5.0330 0.22%
2014-08-14 0 9.280 9.280 9.310 9.170 9.490 1,555,840 14,458,806 9.2932 5.026 5.026 5.042 4.966 5.139 2,872,983 5.0327 -0.75%
2014-08-13 0 9.350 9.320 9.350 9.230 9.350 1,413,600 13,136,532 9.2930 5.063 5.047 5.063 4.998 5.063 2,610,325 5.0325 0.65%
2014-08-12 0 9.290 9.270 9.290 9.220 9.380 1,299,000 12,095,827 9.3116 5.031 5.020 5.031 4.993 5.080 2,398,707 5.0426 0.87%
2014-08-11 0 9.210 9.200 9.220 9.120 9.380 1,559,925 14,530,180 9.3147 4.988 4.982 4.993 4.939 5.080 2,880,526 5.0443 0.99%
2014-08-08 0 9.120 9.090 9.130 8.990 9.280 1,912,209 17,537,864 9.1715 4.939 4.923 4.944 4.868 5.026 3,531,047 4.9668 -0.87%
2014-08-07 0 9.200 9.150 9.210 8.950 9.270 2,378,656 21,837,686 9.1807 4.982 4.955 4.988 4.847 5.020 4,392,378 4.9717 0.99%
2014-08-06 0 9.110 9.080 9.120 8.810 9.120 1,739,800 15,669,470 9.0065 4.933 4.917 4.939 4.771 4.939 3,212,680 4.8774 2.13%
2014-08-05 0 8.920 8.920 8.930 8.760 8.980 1,694,600 15,103,022 8.9124 4.831 4.831 4.836 4.744 4.863 3,129,214 4.8265 1.25%
2014-08-04 0 8.810 8.800 8.820 8.600 8.850 2,584,750 22,616,664 8.7500 4.771 4.766 4.776 4.657 4.793 4,772,947 4.7385 2.56%
2014-08-01 0 8.590 8.590 8.620 8.530 9.000 4,810,676 41,980,037 8.7264 4.652 4.652 4.668 4.619 4.874 8,883,297 4.7257 -3.05%
2014-07-31 0 8.860 8.860 8.910 8.750 9.090 2,936,743 26,005,557 8.8552 4.798 4.798 4.825 4.738 4.923 5,422,930 4.7955 -1.56%
2014-07-30 0 9.000 9.000 9.030 8.900 9.420 5,553,800 50,574,797 9.1063 4.874 4.874 4.890 4.820 5.101 10,255,535 4.9315 -2.70%
2014-07-29 0 9.250 9.260 9.270 9.250 9.700 2,879,600 27,078,654 9.4036 5.009 5.015 5.020 5.009 5.253 5,317,411 5.0925 -4.34%
2014-07-28 0 9.670 9.630 9.670 9.350 9.770 2,946,800 28,450,264 9.6546 5.237 5.215 5.237 5.063 5.291 5,441,501 5.2284 1.90%
2014-07-25 0 9.490 9.460 9.500 9.450 9.580 2,185,400 20,814,179 9.5242 5.139 5.123 5.145 5.118 5.188 4,035,515 5.1577 0.00%
2014-07-24 0 9.490 9.490 9.500 9.280 9.570 3,455,217 32,685,567 9.4598 5.139 5.139 5.145 5.026 5.183 6,380,334 5.1229 1.50%
2014-07-23 0 9.350 9.340 9.350 9.260 9.360 1,557,700 14,536,506 9.3320 5.063 5.058 5.063 5.015 5.069 2,876,417 5.0537 1.19%
2014-07-22 0 9.240 9.210 9.240 9.120 9.350 1,089,050 10,081,984 9.2576 5.004 4.988 5.004 4.939 5.063 2,011,018 5.0134 0.65%
2014-07-21 0 9.180 9.140 9.180 9.140 9.450 1,441,646 13,355,858 9.2643 4.971 4.950 4.971 4.950 5.118 2,662,114 5.0170 -1.18%
2014-07-18 0 9.290 9.220 9.280 9.000 9.360 2,431,000 22,350,134 9.1938 5.031 4.993 5.026 4.874 5.069 4,489,035 4.9788 1.64%
2014-07-17 0 9.140 9.130 9.150 8.990 9.150 927,400 8,432,950 9.0931 4.950 4.944 4.955 4.868 4.955 1,712,518 4.9243 0.66%
2014-07-16 0 9.080 9.060 9.080 8.820 9.100 1,227,200 11,067,372 9.0184 4.917 4.906 4.917 4.776 4.928 2,266,123 4.8838 1.11%
2014-07-15 0 8.980 8.970 9.000 8.950 9.120 958,200 8,626,925 9.0033 4.863 4.858 4.874 4.847 4.939 1,769,393 4.8756 -0.33%
2014-07-14 0 9.010 8.980 9.010 8.980 9.160 1,404,200 12,730,180 9.0658 4.879 4.863 4.879 4.863 4.961 2,592,967 4.9095 -1.21%
2014-07-11 0 9.120 9.110 9.120 8.900 9.250 795,800 7,230,997 9.0865 4.939 4.933 4.939 4.820 5.009 1,469,508 4.9207 -0.55%
2014-07-10 0 9.170 9.130 9.180 8.890 9.180 2,460,200 22,367,871 9.0919 4.966 4.944 4.971 4.814 4.971 4,542,956 4.9236 3.27%
2014-07-09 0 8.880 8.880 8.930 8.700 8.970 1,615,925 14,264,889 8.8277 4.809 4.809 4.836 4.711 4.858 2,983,934 4.7806 -1.66%
2014-07-08 0 9.030 9.000 9.050 8.890 9.130 1,126,400 10,122,863 8.9869 4.890 4.874 4.901 4.814 4.944 2,079,987 4.8668 -1.10%
2014-07-07 0 9.130 9.120 9.150 9.050 9.220 676,400 6,173,884 9.1276 4.944 4.939 4.955 4.901 4.993 1,249,027 4.9430 -0.11%
2014-07-04 0 9.140 9.120 9.160 9.100 9.300 2,345,221 21,562,113 9.1941 4.950 4.939 4.961 4.928 5.036 4,330,638 4.9790 -1.83%
2014-07-03 0 9.310 9.260 9.310 9.100 9.310 2,396,097 22,127,551 9.2348 5.042 5.015 5.042 4.928 5.042 4,424,584 5.0010 0.65%
2014-07-02 0 9.250 9.250 9.260 9.000 9.310 1,736,076 16,068,249 9.2555 5.009 5.009 5.015 4.874 5.042 3,205,803 5.0122 2.44%
2014-06-30 0 9.030 9.030 9.150 8.960 9.250 3,221,680 29,259,470 9.0821 4.890 4.890 4.955 4.852 5.009 5,949,089 4.9183 -2.80%
2014-06-27 0 9.290 9.250 9.340 9.110 9.400 1,313,000 12,169,437 9.2684 5.031 5.009 5.058 4.933 5.090 2,424,559 5.0192 -0.11%
2014-06-26 0 9.300 9.270 9.300 9.050 9.340 2,050,600 18,957,945 9.2451 5.036 5.020 5.036 4.901 5.058 3,786,597 5.0066 1.64%
2014-06-25 0 9.150 9.140 9.150 8.810 9.180 2,807,587 25,543,093 9.0979 4.955 4.950 4.955 4.771 4.971 5,184,433 4.9269 2.35%
2014-06-24 0 8.940 8.910 8.940 8.680 8.950 1,583,226 14,000,711 8.8432 4.841 4.825 4.841 4.701 4.847 2,923,553 4.7889 2.52%
2014-06-23 0 8.720 8.710 8.750 8.700 9.040 1,500,000 13,261,940 8.8413 4.722 4.717 4.738 4.711 4.896 2,769,870 4.7879 -2.57%
2014-06-20 0 8.950 8.900 8.980 8.820 9.190 1,912,882 17,114,137 8.9468 4.847 4.820 4.863 4.776 4.977 3,532,289 4.8451 -1.43%
2014-06-19 0 9.080 9.020 9.110 8.990 9.270 2,120,200 19,252,030 9.0803 4.917 4.885 4.933 4.868 5.020 3,915,118 4.9174 -1.30%
2014-06-18 0 9.200 9.190 9.200 9.190 9.350 1,335,000 12,330,758 9.2365 4.982 4.977 4.982 4.977 5.063 2,465,184 5.0020 0.00%
2014-06-17 0 9.200 9.210 9.220 9.160 9.350 3,755,400 34,689,348 9.2372 4.982 4.988 4.993 4.961 5.063 6,934,646 5.0023 -1.92%
2014-06-16 0 9.380 9.380 9.410 9.060 9.450 4,030,200 37,832,252 9.3872 5.080 5.080 5.096 4.906 5.118 7,442,086 5.0836 0.00%
2014-06-13 0 9.380 9.360 9.400 9.230 9.500 1,896,600 17,847,631 9.4103 5.080 5.069 5.090 4.998 5.145 3,502,223 5.0961 0.00%
2014-06-12 0 9.380 9.390 9.400 9.000 9.400 3,736,658 34,340,863 9.1903 5.080 5.085 5.090 4.874 5.090 6,900,037 4.9769 1.96%
2014-06-11 0 9.200 9.190 9.200 9.120 9.230 1,589,006 14,597,953 9.1868 4.982 4.977 4.982 4.939 4.998 2,934,226 4.9751 0.33%
2014-06-10 0 9.170 9.170 9.180 9.100 9.220 1,005,000 9,212,930 9.1671 4.966 4.966 4.971 4.928 4.993 1,855,813 4.9644 0.77%
2014-06-09 0 9.100 9.100 9.110 9.010 9.250 2,127,043 19,502,054 9.1686 4.928 4.928 4.933 4.879 5.009 3,927,755 4.9652 1.00%
2014-06-06 0 9.010 9.010 9.020 9.000 9.110 1,624,551 14,709,224 9.0543 4.879 4.879 4.885 4.874 4.933 2,999,863 4.9033 -0.33%
2014-06-05 0 9.040 9.040 9.050 8.740 9.080 2,584,115 23,128,919 8.9504 4.896 4.896 4.901 4.733 4.917 4,771,775 4.8470 2.73%
2014-06-04 0 8.800 8.800 8.830 8.740 8.840 1,333,498 11,749,025 8.8107 4.766 4.766 4.782 4.733 4.787 2,462,410 4.7714 0.69%
2014-06-03 0 8.740 8.720 8.740 8.700 9.000 2,492,446 21,841,435 8.7631 4.733 4.722 4.733 4.711 4.874 4,602,500 4.7456 0.00%
2014-05-30 0 8.740 8.720 8.750 8.630 8.810 2,033,800 17,729,504 8.7174 4.733 4.722 4.738 4.674 4.771 3,755,574 4.7209 1.63%
2014-05-29 0 8.600 8.550 8.600 8.440 8.800 1,698,600 14,668,271 8.6355 4.657 4.630 4.657 4.571 4.766 3,136,600 4.6765 -1.49%
2014-05-28 0 8.730 8.730 8.760 8.640 8.900 2,897,800 25,361,958 8.7521 4.728 4.728 4.744 4.679 4.820 5,351,019 4.7397 -0.11%
2014-05-27 0 8.740 8.730 8.740 8.610 8.800 549,594 4,818,213 8.7669 4.733 4.728 4.733 4.663 4.766 1,014,869 4.7476 -0.46%
2014-05-26 0 8.780 8.770 8.780 8.700 8.830 911,000 7,999,777 8.7813 4.755 4.749 4.755 4.711 4.782 1,682,234 4.7554 1.04%
2014-05-23 0 8.690 8.700 8.720 8.600 8.800 1,765,200 15,347,533 8.6945 4.706 4.711 4.722 4.657 4.766 3,259,583 4.7084 -1.14%
2014-05-22 0 8.790 8.790 8.800 8.410 8.880 5,406,400 47,332,921 8.7550 4.760 4.760 4.766 4.554 4.809 9,983,349 4.7412 6.03%
2014-05-21 0 8.390 8.380 8.400 8.280 8.430 1,488,375 12,473,474 8.3806 4.489 4.484 4.495 4.430 4.511 2,781,578 4.4843 0.96%
2014-05-20 0 8.310 8.300 8.310 8.200 8.390 661,725 5,495,707 8.3051 4.447 4.441 4.447 4.388 4.489 1,236,677 4.4439 0.12%
2014-05-19 0 8.300 8.300 8.330 8.100 8.370 833,845 6,916,222 8.2944 4.441 4.441 4.457 4.334 4.479 1,558,347 4.4382 0.00%
2014-05-16 0 8.300 8.300 8.310 8.200 8.380 1,603,200 13,305,431 8.2993 4.441 4.441 4.447 4.388 4.484 2,996,171 4.4408 -0.12%
2014-05-15 0 8.310 8.300 8.330 8.150 8.440 2,044,248 17,078,009 8.3542 4.447 4.441 4.457 4.361 4.516 3,820,432 4.4702 0.00%
2014-05-14 0 8.310 8.260 8.320 8.090 8.370 2,325,400 19,215,232 8.2632 4.447 4.420 4.452 4.329 4.479 4,345,869 4.4215 0.61%
2014-05-13 0 8.260 8.200 8.260 7.920 8.270 2,815,170 23,017,630 8.1763 4.420 4.388 4.420 4.238 4.425 5,261,185 4.3750 3.90%
2014-05-12 0 7.950 7.950 7.960 7.670 7.990 1,916,800 15,095,873 7.8756 4.254 4.254 4.259 4.104 4.275 3,582,249 4.2141 2.58%
2014-05-09 0 7.750 7.730 7.750 7.500 7.900 2,648,200 20,437,381 7.7175 4.147 4.136 4.147 4.013 4.227 4,949,140 4.1295 3.33%
2014-05-08 0 7.500 7.490 7.550 7.490 8.400 4,722,000 37,005,187 7.8368 4.013 4.008 4.040 4.008 4.495 8,824,801 4.1933 -9.42%
2014-05-07 0 8.280 8.230 8.310 8.220 8.400 4,874,185 40,604,113 8.3304 4.430 4.404 4.447 4.398 4.495 9,109,214 4.4575 -1.55%
2014-05-05 0 8.410 8.400 8.420 8.390 8.500 1,020,518 8,606,202 8.4332 4.500 4.495 4.505 4.489 4.548 1,907,215 4.5124 0.00%
2014-05-02 0 8.410 8.400 8.410 8.320 8.500 1,496,644 12,565,758 8.3960 4.500 4.495 4.500 4.452 4.548 2,797,032 4.4925 -0.12%
2014-04-30 0 8.420 8.410 8.420 8.290 8.460 2,012,000 16,916,914 8.4080 4.505 4.500 4.505 4.436 4.527 3,760,165 4.4990 0.24%
2014-04-29 0 8.400 8.390 8.400 8.280 8.590 2,825,937 23,707,333 8.3892 4.495 4.489 4.495 4.430 4.596 5,281,307 4.4889 -0.59%
2014-04-28 0 8.450 8.450 8.460 8.210 8.540 10,079,400 84,704,338 8.4037 4.521 4.521 4.527 4.393 4.570 18,837,081 4.4967 4.71%
2014-04-25 0 8.070 8.070 8.090 8.060 8.260 1,338,200 10,893,490 8.1404 4.318 4.318 4.329 4.313 4.420 2,500,921 4.3558 -1.82%
2014-04-24 0 8.220 8.190 8.230 8.060 8.320 2,387,800 19,444,615 8.1433 4.398 4.382 4.404 4.313 4.452 4,462,486 4.3574 -1.44%
2014-04-23 0 8.340 8.330 8.340 8.150 8.390 2,323,811 19,229,476 8.2750 4.463 4.457 4.463 4.361 4.489 4,342,899 4.4278 1.34%
2014-04-22 0 8.230 8.240 8.250 8.010 8.250 2,437,200 19,799,978 8.1241 4.404 4.409 4.414 4.286 4.414 4,554,808 4.3470 1.73%
2014-04-17 0 8.090 8.090 8.100 7.920 8.240 2,519,800 20,383,694 8.0894 4.329 4.329 4.334 4.238 4.409 4,709,177 4.3285 -0.25%
2014-04-16 0 8.110 8.100 8.120 8.020 8.250 3,640,600 29,505,079 8.1045 4.340 4.334 4.345 4.291 4.414 6,803,805 4.3366 0.37%
2014-04-15 0 8.080 8.070 8.080 8.020 8.380 3,123,486 25,365,031 8.1207 4.323 4.318 4.323 4.291 4.484 5,837,387 4.3453 -3.46%
2014-04-14 0 8.370 8.360 8.370 8.140 8.640 6,651,400 55,301,133 8.3142 4.479 4.473 4.479 4.356 4.623 12,430,597 4.4488 -0.12%
2014-04-11 0 8.380 8.380 8.400 8.250 8.830 7,040,130 59,086,184 8.3928 4.484 4.484 4.495 4.414 4.725 13,157,082 4.4908 -5.95%
2014-04-10 0 8.910 8.870 8.920 7.680 8.980 17,582,400 149,532,629 8.5047 4.768 4.746 4.773 4.109 4.805 32,859,207 4.5507 13.07%
2014-04-09 0 7.880 7.850 7.890 7.390 7.960 6,079,400 47,453,171 7.8056 4.216 4.200 4.222 3.954 4.259 11,361,604 4.1766 6.92%
2014-04-08 0 7.370 7.350 7.370 7.300 7.660 7,379,498 54,686,476 7.4106 3.944 3.933 3.944 3.906 4.099 13,791,317 3.9653 -3.79%
2014-04-07 0 7.660 7.650 7.660 7.640 7.980 3,844,600 29,745,609 7.7370 4.099 4.093 4.099 4.088 4.270 7,185,055 4.1399 -3.53%
2014-04-04 0 7.940 7.940 7.950 7.820 8.110 2,149,900 17,111,918 7.9594 4.249 4.249 4.254 4.184 4.340 4,017,882 4.2589 -0.87%
2014-04-03 0 8.010 8.000 8.010 8.000 8.350 4,669,200 37,766,670 8.0885 4.286 4.281 4.286 4.281 4.468 8,726,124 4.3280 -2.79%
2014-04-02 0 8.240 8.230 8.240 8.210 8.480 2,473,554 20,538,412 8.3032 4.409 4.404 4.409 4.393 4.538 4,622,749 4.4429 -0.84%
2014-04-01 0 8.310 8.300 8.320 8.170 8.440 3,450,944 28,672,254 8.3085 4.447 4.441 4.452 4.372 4.516 6,449,363 4.4457 0.61%
2014-03-31 0 8.260 8.280 8.290 8.050 8.290 2,333,175 19,102,297 8.1873 4.420 4.430 4.436 4.307 4.436 4,360,399 4.3809 1.98%
2014-03-28 0 8.100 8.090 8.100 8.000 8.300 4,142,601 33,658,930 8.1251 4.334 4.329 4.334 4.281 4.441 7,741,980 4.3476 1.00%
2014-03-27 0 8.020 8.010 8.020 7.910 8.600 9,105,388 73,940,985 8.1206 4.291 4.286 4.291 4.233 4.602 17,016,780 4.3452 -3.02%
2014-03-26 0 8.270 8.260 8.300 8.210 8.780 9,213,504 76,873,005 8.3435 4.425 4.420 4.441 4.393 4.698 17,218,834 4.4645 -2.48%
2014-03-25 0 8.480 8.470 8.480 8.430 9.300 9,417,300 81,786,932 8.6848 4.538 4.532 4.538 4.511 4.976 17,599,702 4.6471 -7.22%
2014-03-24 0 9.140 9.130 9.140 8.610 9.270 8,386,310 75,715,164 9.0284 4.891 4.885 4.891 4.607 4.960 15,672,917 4.8310 8.94%
2014-03-21 0 8.390 8.370 8.420 8.360 8.880 4,968,025 42,379,277 8.5304 4.489 4.479 4.505 4.473 4.752 9,284,589 4.5645 -3.56%
2014-03-20 0 8.700 8.710 8.720 8.670 8.990 2,251,075 19,845,808 8.8161 4.655 4.661 4.666 4.639 4.810 4,206,965 4.7174 -1.58%
2014-03-19 0 8.840 8.850 8.860 8.780 9.230 5,920,000 52,653,686 8.8942 4.730 4.735 4.741 4.698 4.939 11,063,706 4.7591 -4.74%
2014-03-18 0 9.280 9.300 9.310 8.600 9.310 7,311,150 65,560,524 8.9672 4.966 4.976 4.982 4.602 4.982 13,663,583 4.7982 8.79%
2014-03-17 0 8.530 8.510 8.550 8.500 8.810 6,686,801 57,608,504 8.6153 4.564 4.554 4.575 4.548 4.714 12,496,757 4.6099 -5.43%
2014-03-14 0 9.020 9.010 9.030 8.720 9.050 6,108,698 54,374,991 8.9012 4.826 4.821 4.832 4.666 4.843 11,416,358 4.7629 -0.55%
2014-03-13 0 9.070 9.060 9.070 9.040 9.430 3,846,707 35,477,667 9.2229 4.853 4.848 4.853 4.837 5.046 7,188,992 4.9350 -2.37%
2014-03-12 0 9.290 9.300 9.310 8.790 9.400 5,937,434 54,606,749 9.1970 4.971 4.976 4.982 4.703 5.030 11,096,288 4.9212 1.20%
2014-03-11 0 9.180 9.170 9.180 9.110 9.360 3,150,448 29,099,635 9.2367 4.912 4.907 4.912 4.875 5.008 5,887,775 4.9424 -1.92%
2014-03-10 0 9.360 9.340 9.360 9.050 9.750 8,610,241 81,020,254 9.4098 5.008 4.998 5.008 4.843 5.217 16,091,415 5.0350 -4.00%
2014-03-07 0 9.750 9.750 9.800 9.610 10.00 4,761,200 46,492,123 9.7648 5.217 5.217 5.244 5.142 5.351 8,898,060 5.2250 0.10%
2014-03-06 0 9.740 9.700 9.710 9.170 10.12 17,850,823 174,447,571 9.7725 5.212 5.190 5.196 4.907 5.415 33,360,854 5.2291 7.15%
2014-03-05 0 9.090 9.080 9.100 9.040 9.440 4,423,750 40,668,351 9.1932 4.864 4.859 4.869 4.837 5.051 8,267,410 4.9191 0.22%
2014-03-04 0 9.070 9.070 9.080 9.000 9.360 7,453,200 68,078,871 9.1342 4.853 4.853 4.859 4.816 5.008 13,929,056 4.8875 -1.84%
2014-03-03 0 9.240 9.230 9.240 8.870 9.510 18,538,400 171,258,003 9.2380 4.944 4.939 4.944 4.746 5.089 34,645,846 4.9431 6.08%
2014-02-28 0 8.710 8.710 8.730 8.600 8.880 2,192,200 19,172,818 8.7459 4.661 4.661 4.671 4.602 4.752 4,096,935 4.6798 1.28%
2014-02-27 0 8.600 8.600 8.620 8.550 9.050 5,792,500 51,040,569 8.8115 4.602 4.602 4.612 4.575 4.843 10,825,425 4.7149 -0.23%
2014-02-26 0 8.620 8.620 8.630 8.100 8.660 3,513,254 29,699,808 8.4536 4.612 4.612 4.618 4.334 4.634 6,565,812 4.5234 3.48%
2014-02-25 0 8.330 8.260 8.330 8.030 8.430 3,403,800 27,880,554 8.1910 4.457 4.420 4.457 4.297 4.511 6,361,257 4.3829 0.00%
2014-02-24 0 8.330 8.300 8.330 8.160 8.440 2,947,725 24,396,731 8.2765 4.457 4.441 4.457 4.366 4.516 5,508,913 4.4286 1.59%
2014-02-21 0 8.200 8.210 8.230 8.190 8.580 1,247,068 10,316,804 8.2728 4.388 4.393 4.404 4.382 4.591 2,330,607 4.4267 -1.56%
2014-02-20 0 8.330 8.290 8.330 8.210 8.440 1,858,286 15,436,048 8.3066 4.457 4.436 4.457 4.393 4.516 3,472,894 4.4447 -1.65%
2014-02-19 0 8.470 8.470 8.480 8.360 8.670 7,814,000 66,410,778 8.4989 4.532 4.532 4.538 4.473 4.639 14,603,344 4.5476 -1.05%
2014-02-18 0 8.560 8.540 8.570 8.330 8.650 2,219,600 18,792,881 8.4668 4.580 4.570 4.586 4.457 4.628 4,148,142 4.5304 0.59%
2014-02-17 0 8.510 8.510 8.520 8.420 8.990 5,238,438 45,409,128 8.6684 4.554 4.554 4.559 4.505 4.810 9,789,956 4.6383 -0.23%
2014-02-14 0 8.530 8.480 8.530 8.020 8.560 3,084,600 25,786,504 8.3598 4.564 4.538 4.564 4.291 4.580 5,764,714 4.4732 6.36%
2014-02-13 0 8.020 8.000 8.020 7.960 8.200 2,245,613 18,083,648 8.0529 4.291 4.281 4.291 4.259 4.388 4,196,757 4.3090 -0.74%
2014-02-12 0 8.080 8.060 8.090 8.000 8.280 3,119,800 25,273,042 8.1009 4.323 4.313 4.329 4.281 4.430 5,830,498 4.3346 1.00%
2014-02-11 0 8.000 7.990 8.000 7.980 8.320 3,651,448 29,541,270 8.0903 4.281 4.275 4.281 4.270 4.452 6,824,079 4.3290 -1.60%
2014-02-10 0 8.130 8.130 8.140 8.050 8.610 6,215,068 51,457,942 8.2795 4.350 4.350 4.356 4.307 4.607 11,615,149 4.4302 2.52%
2014-02-07 0 7.930 7.920 7.940 7.840 8.050 1,529,192 12,190,900 7.9721 4.243 4.238 4.249 4.195 4.307 2,857,860 4.2657 0.63%
2014-02-06 0 7.880 7.870 7.890 7.600 7.940 2,271,493 17,843,789 7.8555 4.216 4.211 4.222 4.067 4.249 4,245,123 4.2034 3.68%
2014-02-05 0 7.600 7.600 7.630 7.530 8.080 3,769,578 29,082,367 7.7150 4.067 4.067 4.083 4.029 4.323 7,044,848 4.1282 -3.68%
2014-02-04 0 7.890 7.880 7.890 7.870 8.050 2,131,900 16,900,940 7.9276 4.222 4.216 4.222 4.211 4.307 3,984,242 4.2419 -4.71%
2014-01-30 0 8.280 8.270 8.280 8.150 8.340 2,497,336 20,674,257 8.2785 4.430 4.425 4.430 4.361 4.463 4,667,194 4.4297 -2.01%
2014-01-29 0 8.450 8.440 8.450 8.440 8.680 2,966,600 25,423,292 8.5698 4.521 4.516 4.521 4.516 4.645 5,544,187 4.5856 1.08%
2014-01-28 0 8.360 8.350 8.370 8.200 8.450 3,104,175 25,814,263 8.3160 4.473 4.468 4.479 4.388 4.521 5,801,297 4.4497 1.09%
2014-01-27 0 8.270 8.260 8.270 8.190 8.800 3,099,944 25,844,610 8.3371 4.425 4.420 4.425 4.382 4.709 5,793,390 4.4611 -6.66%
2014-01-24 0 8.860 8.850 8.860 8.840 9.320 1,850,600 16,731,568 9.0412 4.741 4.735 4.741 4.730 4.987 3,458,529 4.8378 -4.01%
2014-01-23 0 9.230 9.220 9.230 8.960 9.340 6,246,121 57,402,764 9.1901 4.939 4.933 4.939 4.794 4.998 11,673,183 4.9175 3.01%
2014-01-22 0 8.960 8.940 8.960 8.530 9.040 4,030,800 35,658,925 8.8466 4.794 4.784 4.794 4.564 4.837 7,533,038 4.7337 5.41%
2014-01-21 0 8.500 8.490 8.500 8.440 8.850 5,016,957 43,096,855 8.5902 4.548 4.543 4.548 4.516 4.735 9,376,037 4.5965 -3.41%
2014-01-20 0 8.800 8.790 8.810 8.680 9.030 3,720,400 32,824,950 8.8230 4.709 4.703 4.714 4.645 4.832 6,952,941 4.7210 -0.34%
2014-01-17 0 8.830 8.830 8.850 8.800 9.160 9,635,168 86,472,327 8.9747 4.725 4.725 4.735 4.709 4.901 18,006,869 4.8022 -1.34%
2014-01-16 0 8.950 8.940 8.950 8.800 9.200 6,379,455 57,236,796 8.9721 4.789 4.784 4.789 4.709 4.923 11,922,367 4.8008 -0.11%
2014-01-15 0 8.960 8.910 8.980 8.800 9.330 8,070,110 72,270,571 8.9553 4.794 4.768 4.805 4.709 4.992 15,081,980 4.7918 -1.97%
2014-01-14 0 9.140 9.130 9.180 9.030 9.400 5,222,000 47,834,687 9.1602 4.891 4.885 4.912 4.832 5.030 9,759,235 4.9015 -1.40%
2014-01-13 0 9.270 9.260 9.270 9.020 9.400 8,246,400 76,429,625 9.2682 4.960 4.955 4.960 4.826 5.030 15,411,443 4.9593 3.00%
2014-01-10 0 9.000 8.990 9.000 8.950 9.440 7,752,328 70,293,792 9.0674 4.816 4.810 4.816 4.789 5.051 14,488,087 4.8518 -4.66%
2014-01-09 0 9.440 9.440 9.450 9.170 9.640 4,195,335 39,554,039 9.4281 5.051 5.051 5.057 4.907 5.158 7,840,533 5.0448 1.18%
2014-01-08 0 9.330 9.310 9.360 9.150 9.580 5,721,159 53,633,698 9.3746 4.992 4.982 5.008 4.896 5.126 10,692,098 5.0162 0.97%
2014-01-07 0 9.240 9.240 9.250 8.720 9.300 5,679,200 50,928,798 8.9676 4.944 4.944 4.950 4.666 4.976 10,613,682 4.7984 3.94%
2014-01-06 0 8.890 8.880 8.890 8.640 9.110 4,636,400 41,332,775 8.9148 4.757 4.752 4.757 4.623 4.875 8,664,825 4.7702 0.00%
2014-01-03 0 8.890 8.870 8.890 8.880 9.140 3,647,400 32,645,990 8.9505 4.757 4.746 4.757 4.752 4.891 6,816,514 4.7893 -1.66%
2014-01-02 0 9.040 9.020 9.040 8.840 9.190 7,033,000 63,617,866 9.0456 4.837 4.826 4.837 4.730 4.917 13,143,757 4.8402 2.26%
2013-12-31 0 8.840 8.790 8.820 8.110 8.860 9,997,885 85,857,810 8.5876 4.730 4.703 4.719 4.340 4.741 18,684,740 4.5951 9.00%
2013-12-30 0 8.110 8.110 8.130 7.950 8.280 6,504,615 53,040,866 8.1543 4.340 4.340 4.350 4.254 4.430 12,156,275 4.3632 2.40%
2013-12-27 0 7.920 7.910 7.930 7.860 8.120 4,393,200 34,952,730 7.9561 4.238 4.233 4.243 4.206 4.345 8,210,316 4.2572 -0.88%
2013-12-24 0 7.990 7.960 8.000 7.900 8.100 925,698 7,396,524 7.9902 4.275 4.259 4.281 4.227 4.334 1,730,009 4.2754 0.00%
2013-12-23 0 7.990 7.990 8.010 7.920 8.200 2,441,939 19,631,734 8.0394 4.275 4.275 4.286 4.238 4.388 4,563,665 4.3017 -1.11%
2013-12-20 0 8.080 8.030 8.100 7.850 8.170 6,593,600 52,916,083 8.0254 4.323 4.297 4.334 4.200 4.372 12,322,576 4.2942 2.93%
2013-12-19 0 7.850 7.860 7.870 7.720 8.330 12,258,600 98,995,474 8.0756 4.200 4.206 4.211 4.131 4.457 22,909,720 4.3211 2.48%
2013-12-18 0 7.660 7.640 7.650 7.570 7.720 960,600 7,371,634 7.6740 4.099 4.088 4.093 4.051 4.131 1,795,236 4.1062 -0.52%
2013-12-17 0 7.700 7.690 7.720 7.610 7.810 2,058,597 15,807,623 7.6788 4.120 4.115 4.131 4.072 4.179 3,847,249 4.1088 0.26%
2013-12-16 0 7.680 7.660 7.670 7.650 7.830 2,219,800 17,182,121 7.7404 4.109 4.099 4.104 4.093 4.190 4,148,516 4.1418 -1.92%
2013-12-13 0 7.830 7.810 7.830 7.540 7.840 4,319,526 33,372,918 7.7261 4.190 4.179 4.190 4.035 4.195 8,072,629 4.1341 3.71%
2013-12-12 0 7.550 7.550 7.560 7.500 7.750 1,947,400 14,743,702 7.5710 4.040 4.040 4.045 4.013 4.147 3,639,436 4.0511 -2.96%
2013-12-11 0 7.780 7.770 7.790 7.470 7.850 6,054,400 46,258,683 7.6405 4.163 4.158 4.168 3.997 4.200 11,314,882 4.0883 -0.26%
2013-12-10 0 7.800 7.790 7.810 7.520 7.830 4,891,929 37,913,043 7.7501 4.174 4.168 4.179 4.024 4.190 9,142,376 4.1470 3.17%
2013-12-09 0 7.560 7.540 7.560 7.530 7.680 2,087,600 15,829,792 7.5828 4.045 4.035 4.045 4.029 4.109 3,901,451 4.0574 0.67%
2013-12-06 0 7.510 7.510 7.520 7.390 7.730 3,378,000 25,457,870 7.5364 4.018 4.018 4.024 3.954 4.136 6,313,040 4.0326 -1.83%
2013-12-05 0 7.650 7.650 7.660 7.510 7.730 2,940,400 22,507,398 7.6545 4.093 4.093 4.099 4.018 4.136 5,495,223 4.0958 1.19%
2013-12-04 0 7.560 7.540 7.590 7.490 7.840 3,138,400 24,060,769 7.6666 4.045 4.035 4.061 4.008 4.195 5,865,259 4.1023 -2.07%
2013-12-03 0 7.720 7.710 7.720 7.420 7.940 7,965,621 61,858,537 7.7657 4.131 4.125 4.131 3.970 4.249 14,886,704 4.1553 2.52%
2013-12-02 0 7.530 7.540 7.550 7.380 7.630 5,853,000 43,930,760 7.5057 4.029 4.035 4.040 3.949 4.083 10,938,492 4.0162 -0.66%
2013-11-29 0 7.580 7.570 7.590 7.340 7.680 6,237,726 47,023,599 7.5386 4.056 4.051 4.061 3.928 4.109 11,657,494 4.0338 -1.56%
2013-11-28 0 7.700 7.680 7.690 7.310 7.750 14,796,800 112,691,444 7.6159 4.120 4.109 4.115 3.911 4.147 27,653,284 4.0752 5.91%
2013-11-27 0 7.270 7.270 7.280 6.990 7.340 5,320,216 38,300,312 7.1990 3.890 3.890 3.895 3.740 3.928 9,942,788 3.8521 2.54%
2013-11-26 0 7.090 7.090 7.100 6.880 7.230 2,898,400 20,516,826 7.0787 3.794 3.794 3.799 3.681 3.869 5,416,731 3.7877 -1.80%
2013-11-25 0 7.220 7.220 7.240 7.150 7.290 2,163,700 15,632,236 7.2248 3.863 3.863 3.874 3.826 3.901 4,043,672 3.8659 0.98%
2013-11-22 0 7.150 7.160 7.170 7.140 7.300 2,901,800 20,875,025 7.1938 3.826 3.831 3.837 3.820 3.906 5,423,085 3.8493 -0.97%
2013-11-21 0 7.220 7.210 7.230 7.130 7.350 2,029,000 14,693,676 7.2418 3.863 3.858 3.869 3.815 3.933 3,791,936 3.8750 0.28%
2013-11-20 0 7.200 7.200 7.210 7.130 7.350 5,429,000 39,263,875 7.2322 3.853 3.853 3.858 3.815 3.933 10,146,091 3.8699 0.14%
2013-11-19 0 7.190 7.190 7.200 7.110 7.400 4,777,400 34,341,172 7.1883 3.847 3.847 3.853 3.804 3.960 8,928,336 3.8463 -2.44%
2013-11-18 0 7.370 7.360 7.400 7.330 7.590 6,800,860 50,487,076 7.4236 3.944 3.938 3.960 3.922 4.061 12,709,918 3.9723 0.00%
2013-11-15 0 7.370 7.370 7.380 7.260 7.690 7,803,174 57,937,339 7.4248 3.944 3.944 3.949 3.885 4.115 14,583,112 3.9729 -3.15%
2013-11-14 0 7.610 7.600 7.630 7.160 7.770 8,398,400 63,238,721 7.5299 4.072 4.067 4.083 3.831 4.158 15,695,511 4.0291 3.40%
2013-11-13 0 7.360 7.310 7.360 7.040 7.360 7,323,200 53,150,181 7.2578 3.938 3.911 3.938 3.767 3.938 13,686,103 3.8835 1.66%
2013-11-12 0 7.240 7.240 7.250 7.210 7.420 3,294,600 23,984,184 7.2798 3.874 3.874 3.879 3.858 3.970 6,157,177 3.8953 -2.03%
2013-11-11 0 7.390 7.380 7.390 7.170 7.480 8,463,400 62,039,900 7.3304 3.954 3.949 3.954 3.837 4.002 15,816,988 3.9224 3.07%
2013-11-08 0 7.170 7.150 7.170 7.120 8.010 16,403,000 121,420,312 7.4023 3.837 3.826 3.837 3.810 4.286 30,655,062 3.9609 -9.92%
2013-11-07 0 7.960 7.940 7.960 7.900 8.200 4,853,324 39,117,228 8.0599 4.259 4.249 4.259 4.227 4.388 9,070,228 4.3127 0.13%
2013-11-06 0 7.950 7.950 8.000 7.900 8.140 6,005,400 48,283,939 8.0401 4.254 4.254 4.281 4.227 4.356 11,223,307 4.3021 -2.33%
2013-11-05 0 8.140 8.130 8.180 7.780 8.230 11,547,000 91,767,406 7.9473 4.356 4.350 4.377 4.163 4.404 21,579,833 4.2525 -0.37%
2013-11-04 0 8.170 8.170 8.180 7.540 8.230 20,009,715 158,314,412 7.9119 4.372 4.372 4.377 4.035 4.404 37,395,541 4.2335 10.26%
2013-11-01 0 7.410 7.410 7.420 7.380 7.930 11,031,334 83,949,657 7.6101 3.965 3.965 3.970 3.949 4.243 20,616,121 4.0720 -6.44%
2013-10-31 0 7.920 7.910 7.920 7.750 8.150 7,135,011 56,554,526 7.9263 4.238 4.233 4.238 4.147 4.361 13,334,403 4.2412 -2.94%
2013-10-30 0 8.160 8.110 8.160 7.770 8.170 8,353,200 67,041,328 8.0258 4.366 4.340 4.366 4.158 4.372 15,611,039 4.2945 4.62%
2013-10-29 0 7.800 7.780 7.800 7.540 8.320 20,055,800 155,749,902 7.7658 4.174 4.163 4.174 4.035 4.452 37,481,668 4.1554 -4.41%
2013-10-28 0 8.160 8.160 8.180 7.500 8.250 19,712,400 157,568,353 7.9934 4.366 4.366 4.377 4.013 4.414 36,839,898 4.2771 7.37%
2013-10-25 0 7.600 7.590 7.600 7.370 7.710 12,795,957 97,049,129 7.5844 4.067 4.061 4.067 3.944 4.125 23,913,970 4.0583 3.68%
2013-10-24 0 7.330 7.330 7.340 6.970 7.560 8,170,600 59,629,678 7.2981 3.922 3.922 3.928 3.730 4.045 15,269,783 3.9051 1.52%
2013-10-23 0 7.220 7.220 7.230 7.120 7.860 19,847,000 147,934,258 7.4537 3.863 3.863 3.869 3.810 4.206 37,091,448 3.9884 -6.36%
2013-10-22 0 7.710 7.700 7.710 7.400 7.780 10,320,200 78,681,522 7.6240 4.125 4.120 4.125 3.960 4.163 19,287,104 4.0795 2.39%
2013-10-21 0 7.530 7.500 7.550 7.120 7.600 8,089,329 60,346,991 7.4601 4.029 4.013 4.040 3.810 4.067 15,117,898 3.9918 6.21%
2013-10-18 0 7.090 7.090 7.100 7.010 7.590 14,200,160 101,833,051 7.1713 3.794 3.794 3.799 3.751 4.061 26,538,242 3.8372 -4.06%
2013-10-17 0 7.390 7.360 7.380 6.990 7.650 12,116,787 90,274,088 7.4503 3.954 3.938 3.949 3.740 4.093 22,644,691 3.9865 5.57%
2013-10-16 0 7.000 6.980 7.000 6.900 7.110 11,638,000 81,478,110 7.0010 3.746 3.735 3.746 3.692 3.804 21,749,900 3.7461 -0.14%
2013-10-15 0 7.010 7.020 7.030 6.680 7.160 21,061,392 146,120,581 6.9378 3.751 3.756 3.762 3.574 3.831 39,360,988 3.7123 1.30%
2013-10-11 0 6.920 6.900 6.910 6.070 7.000 28,692,900 191,080,692 6.6595 3.703 3.692 3.697 3.248 3.746 53,623,278 3.5634 14.38%
2013-10-10 0 6.050 6.040 6.050 5.980 6.300 12,262,400 75,325,883 6.1428 3.237 3.232 3.237 3.200 3.371 22,916,822 3.2869 0.83%
2013-10-09 0 6.000 5.970 6.010 5.580 6.020 8,405,237 49,411,446 5.8786 3.210 3.194 3.216 2.986 3.221 15,708,289 3.1456 5.26%
2013-10-08 0 5.700 5.700 5.710 5.660 5.900 5,452,200 31,192,704 5.7211 3.050 3.050 3.055 3.029 3.157 10,189,449 3.0613 -2.40%
2013-10-07 0 5.840 5.830 5.850 5.400 5.870 8,144,600 45,955,352 5.6424 3.125 3.120 3.130 2.889 3.141 15,221,192 3.0192 6.38%
2013-10-04 0 5.490 5.490 5.530 5.440 5.630 3,044,800 16,826,520 5.5263 2.938 2.938 2.959 2.911 3.013 5,690,333 2.9570 0.18%
2013-10-03 0 5.480 5.460 5.480 5.450 5.630 7,599,000 42,065,846 5.5357 2.932 2.922 2.932 2.916 3.013 14,201,537 2.9621 0.92%
2013-10-02 0 5.430 5.400 5.410 5.100 5.540 10,370,829 56,230,459 5.4220 2.906 2.889 2.895 2.729 2.964 19,381,723 2.9012 6.05%
2013-09-30 0 5.120 5.100 5.120 5.080 5.250 1,788,400 9,184,228 5.1354 2.740 2.729 2.740 2.718 2.809 3,342,286 2.7479 -2.10%
2013-09-27 0 5.230 5.200 5.220 5.040 5.290 7,615,000 39,606,644 5.2011 2.798 2.782 2.793 2.697 2.831 14,231,439 2.7830 3.77%
2013-09-26 0 5.040 5.050 5.060 5.010 5.230 3,281,400 16,618,895 5.0646 2.697 2.702 2.708 2.681 2.798 6,132,508 2.7100 -2.89%
2013-09-25 0 5.190 5.180 5.190 5.080 5.290 5,378,131 27,953,515 5.1976 2.777 2.772 2.777 2.718 2.831 10,051,024 2.7812 0.97%
2013-09-24 0 5.140 5.130 5.150 5.010 5.230 9,683,359 49,747,629 5.1374 2.750 2.745 2.756 2.681 2.798 18,096,932 2.7490 0.19%
2013-09-23 0 5.130 5.140 5.150 4.900 5.330 11,796,000 60,954,229 5.1674 2.745 2.750 2.756 2.622 2.852 22,045,182 2.7650 6.87%
2013-09-19 0 4.800 4.770 4.800 4.700 4.810 2,013,200 9,580,614 4.7589 2.568 2.552 2.568 2.515 2.574 3,762,408 2.5464 1.27%
2013-09-18 0 4.740 4.740 4.750 4.680 4.800 981,318 4,672,523 4.7615 2.536 2.536 2.542 2.504 2.568 1,833,955 2.5478 0.42%
2013-09-17 0 4.720 4.710 4.720 4.640 4.790 985,613 4,654,768 4.7227 2.526 2.520 2.526 2.483 2.563 1,841,982 2.5270 0.64%
2013-09-16 0 4.690 4.690 4.700 4.650 4.850 4,365,000 20,641,551 4.7289 2.510 2.510 2.515 2.488 2.595 8,157,614 2.5303 -1.05%
2013-09-13 0 4.740 4.730 4.750 4.700 4.870 3,572,000 16,994,198 4.7576 2.536 2.531 2.542 2.515 2.606 6,675,601 2.5457 -1.86%
2013-09-12 0 4.830 4.830 4.840 4.790 5.000 3,935,200 19,266,592 4.8960 2.584 2.584 2.590 2.563 2.675 7,354,374 2.6197 0.84%
2013-09-11 0 4.790 4.780 4.820 4.780 5.080 4,211,800 20,583,480 4.8871 2.563 2.558 2.579 2.558 2.718 7,871,303 2.6150 -2.64%
2013-09-10 0 4.920 4.900 4.910 4.810 5.110 7,187,615 35,303,239 4.9117 2.633 2.622 2.627 2.574 2.734 13,432,713 2.6282 -2.57%
2013-09-09 0 5.050 5.040 5.050 4.980 5.120 3,280,736 16,549,991 5.0446 2.702 2.697 2.702 2.665 2.740 6,131,267 2.6993 0.00%
2013-09-06 0 5.050 5.030 5.060 4.930 5.160 4,160,800 20,902,674 5.0237 2.702 2.691 2.708 2.638 2.761 7,775,991 2.6881 -1.94%
2013-09-05 0 5.150 5.150 5.160 5.000 5.320 11,189,706 57,448,346 5.1340 2.756 2.756 2.761 2.675 2.847 20,912,097 2.7471 -2.09%
2013-09-04 0 5.260 5.250 5.260 4.970 5.380 13,487,000 70,892,004 5.2563 2.815 2.809 2.815 2.659 2.879 25,205,439 2.8126 5.84%
2013-09-03 0 4.970 4.970 4.980 4.900 5.280 7,784,035 39,649,126 5.0936 2.659 2.659 2.665 2.622 2.825 14,547,344 2.7255 -2.36%
2013-09-02 0 5.090 5.100 5.110 4.800 5.100 11,714,824 57,993,031 4.9504 2.724 2.729 2.734 2.568 2.729 21,893,474 2.6489 6.93%
2013-08-30 0 4.760 4.740 4.750 4.650 4.830 6,159,597 29,298,352 4.7565 2.547 2.536 2.542 2.488 2.584 11,511,481 2.5451 0.00%
2013-08-29 0 4.760 4.750 4.760 4.600 4.840 8,035,800 38,036,962 4.7334 2.547 2.542 2.547 2.461 2.590 15,017,859 2.5328 3.93%
2013-08-28 0 4.580 4.570 4.600 4.540 4.760 7,957,800 36,890,025 4.6357 2.451 2.445 2.461 2.429 2.547 14,872,088 2.4805 -2.97%
2013-08-27 0 4.720 4.720 4.740 4.700 4.960 10,105,579 48,587,405 4.8080 2.526 2.526 2.536 2.515 2.654 18,886,006 2.5727 -5.22%
2013-08-26 0 4.980 4.980 4.990 4.280 5.040 28,253,000 131,361,796 4.6495 2.665 2.665 2.670 2.290 2.697 52,801,163 2.4879 22.66%
2013-08-23 0 4.060 4.050 4.070 4.010 4.170 2,066,400 8,429,716 4.0794 2.172 2.167 2.178 2.146 2.231 3,861,831 2.1828 -0.49%
2013-08-22 0 4.080 4.060 4.090 3.980 4.100 3,835,666 15,447,929 4.0274 2.183 2.172 2.188 2.130 2.194 7,168,358 2.1550 -0.49%
2013-08-21 0 4.100 4.070 4.100 4.030 4.180 2,122,800 8,679,845 4.0889 2.194 2.178 2.194 2.156 2.237 3,967,236 2.1879 -0.73%
2013-08-20 0 4.130 4.130 4.140 4.080 4.400 3,540,000 14,826,656 4.1883 2.210 2.210 2.215 2.183 2.354 6,615,797 2.2411 -5.28%
2013-08-19 0 4.360 4.360 4.380 4.360 4.420 1,650,600 7,245,718 4.3897 2.333 2.333 2.344 2.333 2.365 3,084,756 2.3489 0.93%
2013-08-16 0 4.320 4.320 4.330 4.310 4.460 5,547,210 24,163,047 4.3559 2.312 2.312 2.317 2.306 2.386 10,367,010 2.3308 -3.14%
2013-08-15 0 4.460 4.440 4.470 4.430 4.620 3,260,600 14,744,164 4.5219 2.386 2.376 2.392 2.370 2.472 6,093,635 2.4196 -1.55%
2013-08-13 0 4.530 4.530 4.540 4.520 4.710 4,125,600 18,888,336 4.5783 2.424 2.424 2.429 2.419 2.520 7,710,207 2.4498 -1.52%
2013-08-12 0 4.600 4.600 4.610 4.470 4.670 2,607,800 12,030,252 4.6132 2.461 2.461 2.467 2.392 2.499 4,873,637 2.4684 2.68%
2013-08-09 0 4.480 4.470 4.480 4.480 4.560 1,434,200 6,464,578 4.5074 2.397 2.392 2.397 2.397 2.440 2,680,332 2.4119 -0.44%
2013-08-08 0 4.500 4.500 4.510 4.460 4.660 1,859,800 8,504,902 4.5730 2.408 2.408 2.413 2.386 2.493 3,475,723 2.4469 -2.60%
2013-08-07 0 4.620 4.610 4.620 4.520 4.640 1,244,976 5,704,390 4.5819 2.472 2.467 2.472 2.419 2.483 2,326,697 2.4517 0.87%
2013-08-06 0 4.580 4.580 4.590 4.470 4.600 981,212 4,445,460 4.5306 2.451 2.451 2.456 2.392 2.461 1,833,757 2.4242 -0.43%
2013-08-05 0 4.600 4.600 4.610 4.490 4.690 1,340,400 6,187,368 4.6161 2.461 2.461 2.467 2.403 2.510 2,505,032 2.4700 2.45%
2013-08-02 0 4.490 4.490 4.500 4.490 4.650 2,566,400 11,780,482 4.5903 2.403 2.403 2.408 2.403 2.488 4,796,266 2.4562 -1.10%
2013-08-01 0 4.540 4.520 4.550 4.400 4.590 3,196,936 14,473,459 4.5273 2.429 2.419 2.435 2.354 2.456 5,974,655 2.4225 4.37%
2013-07-31 0 4.350 4.350 4.370 4.350 4.570 1,492,200 6,614,928 4.4330 2.328 2.328 2.338 2.328 2.445 2,788,727 2.3720 -2.90%
2013-07-30 0 4.480 4.460 4.480 4.460 4.540 902,647 4,062,943 4.5011 2.397 2.386 2.397 2.386 2.429 1,686,929 2.4085 0.45%
2013-07-29 0 4.460 4.460 4.520 4.450 4.620 1,373,800 6,167,087 4.4891 2.386 2.386 2.419 2.381 2.472 2,567,453 2.4020 -3.67%
2013-07-26 0 4.630 4.630 4.650 4.570 4.720 1,703,537 7,880,779 4.6261 2.477 2.477 2.488 2.445 2.526 3,183,688 2.4754 -1.07%
2013-07-25 0 4.680 4.680 4.690 4.670 4.750 1,438,050 6,773,828 4.7104 2.504 2.504 2.510 2.499 2.542 2,687,527 2.5205 0.00%
2013-07-24 0 4.680 4.660 4.680 4.600 4.720 2,353,600 11,014,648 4.6799 2.504 2.493 2.504 2.461 2.526 4,398,571 2.5041 1.30%
2013-07-23 0 4.620 4.620 4.630 4.480 4.660 1,847,800 8,521,334 4.6116 2.472 2.472 2.477 2.397 2.493 3,453,297 2.4676 1.32%
2013-07-22 0 4.560 4.550 4.570 4.300 4.580 1,799,499 8,073,495 4.4865 2.440 2.435 2.445 2.301 2.451 3,363,028 2.4007 5.31%
2013-07-19 0 4.330 4.320 4.330 4.270 4.650 5,152,810 22,944,672 4.4528 2.317 2.312 2.317 2.285 2.488 9,629,928 2.3826 -6.48%
2013-07-18 0 4.630 4.640 4.650 4.600 4.730 1,814,700 8,440,931 4.6514 2.477 2.483 2.488 2.461 2.531 3,391,437 2.4889 -2.11%
2013-07-17 0 4.730 4.720 4.730 4.680 4.830 3,767,855 17,930,541 4.7588 2.531 2.526 2.531 2.504 2.584 7,041,628 2.5464 1.07%
2013-07-16 0 4.680 4.670 4.720 4.660 5.010 5,280,772 25,198,726 4.7718 2.504 2.499 2.526 2.493 2.681 9,869,072 2.5533 -4.49%
2013-07-15 0 4.900 4.880 4.900 4.570 5.110 5,493,000 26,727,614 4.8658 2.622 2.611 2.622 2.445 2.734 10,265,699 2.6036 7.22%
2013-07-12 0 4.570 4.560 4.570 4.550 4.800 2,888,200 13,382,688 4.6336 2.445 2.440 2.445 2.435 2.568 5,397,668 2.4793 -3.79%
2013-07-11 0 4.750 4.740 4.760 4.610 4.840 2,481,634 11,786,560 4.7495 2.542 2.536 2.547 2.467 2.590 4,637,849 2.5414 1.71%
2013-07-10 0 4.670 4.660 4.710 4.560 4.750 4,376,600 20,393,415 4.6596 2.499 2.493 2.520 2.440 2.542 8,179,293 2.4933 -0.85%
2013-07-09 0 4.710 4.700 4.710 4.450 4.960 5,801,194 27,119,583 4.6748 2.520 2.515 2.520 2.381 2.654 10,841,673 2.5014 -2.89%
2013-07-08 0 4.850 4.850 4.860 4.580 5.000 7,611,001 36,641,412 4.8143 2.595 2.595 2.601 2.451 2.675 14,223,966 2.5760 -7.97%
2013-07-05 1 - - - - - 0 0 - 2.820 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 2.820 - - - - 0 - 0.00%
2013-07-03 1 5.270 5.260 5.280 5.260 5.480 671,600 3,566,896 5.3110 2.820 2.815 2.825 2.815 2.932 1,255,133 2.8418 -4.70%
2013-07-02 0 5.530 5.530 5.540 5.340 5.630 2,853,600 15,723,760 5.5101 2.959 2.959 2.964 2.857 3.013 5,333,005 2.9484 4.34%
2013-06-28 0 5.300 5.250 5.300 5.180 5.390 2,336,200 12,295,756 5.2631 2.836 2.809 2.836 2.772 2.884 4,366,052 2.8162 0.19%
2013-06-27 0 5.290 5.250 5.300 5.170 5.370 3,726,000 19,542,934 5.2450 2.831 2.809 2.836 2.766 2.873 6,963,407 2.8065 1.71%
2013-06-26 0 5.270 5.240 5.270 4.970 5.380 4,573,400 24,009,613 5.2498 2.783 2.767 2.783 2.625 2.841 8,660,478 2.7723 6.04%
2013-06-25 0 4.970 5.000 5.030 4.580 5.030 4,632,600 22,385,517 4.8322 2.625 2.640 2.656 2.419 2.656 8,772,583 2.5518 2.90%
2013-06-24 0 4.830 4.810 4.820 4.720 5.140 5,549,592 27,148,852 4.8920 2.551 2.540 2.545 2.493 2.714 10,509,057 2.5834 -5.66%
2013-06-21 0 5.120 5.110 5.120 4.960 5.180 6,573,400 33,379,828 5.0780 2.704 2.698 2.704 2.619 2.735 12,447,804 2.6816 -3.03%
2013-06-20 0 5.280 5.280 5.300 5.200 5.730 4,741,200 25,528,378 5.3844 2.788 2.788 2.799 2.746 3.026 8,978,235 2.8434 -8.01%
2013-06-19 0 5.740 5.740 5.750 5.660 5.870 2,397,600 13,785,256 5.7496 3.031 3.031 3.036 2.989 3.100 4,540,246 3.0362 0.53%
2013-06-18 0 5.710 5.700 5.710 5.660 5.820 2,100,400 12,041,349 5.7329 3.015 3.010 3.015 2.989 3.073 3,977,450 3.0274 -0.70%
2013-06-17 0 5.750 5.740 5.760 5.460 5.930 3,594,000 20,753,950 5.7746 3.036 3.031 3.042 2.883 3.131 6,805,825 3.0494 3.42%
2013-06-14 0 5.560 5.560 5.570 5.550 5.870 3,158,800 17,744,306 5.6174 2.936 2.936 2.941 2.931 3.100 5,981,702 2.9664 -3.47%
2013-06-13 0 5.760 5.760 5.770 5.550 5.940 4,619,000 26,247,616 5.6825 3.042 3.042 3.047 2.931 3.137 8,746,829 3.0008 -3.03%
2013-06-11 0 5.940 5.940 5.950 5.890 6.120 2,481,800 14,858,797 5.9871 3.137 3.137 3.142 3.110 3.232 4,699,693 3.1617 -0.34%
2013-06-10 0 5.960 5.930 5.960 5.770 6.040 3,484,000 20,659,844 5.9299 3.147 3.131 3.147 3.047 3.190 6,597,522 3.1315 4.56%
2013-06-07 0 5.700 5.690 5.700 5.660 6.030 5,245,000 30,255,715 5.7685 3.010 3.005 3.010 2.989 3.184 9,932,262 3.0462 -4.20%
2013-06-06 0 5.950 5.940 5.950 5.880 6.230 7,827,600 47,335,796 6.0473 3.142 3.137 3.142 3.105 3.290 14,822,836 3.1934 -1.49%
2013-06-05 0 6.040 6.040 6.050 5.590 6.100 10,204,800 61,095,134 5.9869 3.190 3.190 3.195 2.952 3.221 19,324,451 3.1615 8.05%
2013-06-04 0 5.590 5.580 5.590 5.560 5.810 3,244,600 18,325,696 5.6481 2.952 2.947 2.952 2.936 3.068 6,144,179 2.9826 -4.44%
2013-06-03 0 5.850 5.850 5.860 5.600 5.920 6,335,600 36,769,113 5.8036 3.089 3.089 3.095 2.957 3.126 11,997,491 3.0647 0.00%
2013-05-31 0 5.850 5.820 5.850 5.700 5.930 7,957,800 46,409,822 5.8320 3.089 3.073 3.089 3.010 3.131 15,069,391 3.0797 0.69%
2013-05-30 0 5.810 5.800 5.810 5.630 6.080 16,762,400 97,246,370 5.8015 3.068 3.063 3.068 2.973 3.211 31,742,336 3.0636 -5.83%
2013-05-29 0 6.170 6.140 6.180 6.080 6.250 3,837,400 23,620,461 6.1553 3.258 3.242 3.264 3.211 3.300 7,266,742 3.2505 0.49%
2013-05-28 0 6.140 6.130 6.140 6.060 6.460 6,665,000 41,277,670 6.1932 3.242 3.237 3.242 3.200 3.411 12,621,263 3.2705 -4.51%
2013-05-27 0 6.430 6.430 6.440 5.750 6.520 10,768,074 67,637,098 6.2813 3.396 3.396 3.401 3.036 3.443 20,391,103 3.3170 10.10%
2013-05-24 0 5.840 5.840 5.850 5.470 5.860 4,142,383 23,488,387 5.6703 3.084 3.084 3.089 2.889 3.095 7,844,277 2.9943 4.66%
2013-05-23 0 5.580 5.580 5.590 5.460 6.140 9,263,280 53,760,846 5.8037 2.947 2.947 2.952 2.883 3.242 17,541,530 3.0648 -3.79%
2013-05-22 0 5.800 5.780 5.800 5.700 6.010 6,393,600 37,099,634 5.8026 3.063 3.052 3.063 3.010 3.174 12,107,323 3.0642 -3.49%
2013-05-21 0 6.010 6.000 6.020 5.860 6.080 8,452,814 50,552,131 5.9805 3.174 3.168 3.179 3.095 3.211 16,006,781 3.1582 0.00%
2013-05-20 0 6.010 6.010 6.020 5.730 6.190 18,759,200 112,918,128 6.0193 3.174 3.174 3.179 3.026 3.269 35,523,602 3.1787 5.25%
2013-05-16 0 5.710 5.710 5.740 5.270 5.860 21,516,599 121,339,972 5.6394 3.015 3.015 3.031 2.783 3.095 40,745,186 2.9780 7.94%
2013-05-15 0 5.290 5.280 5.290 4.860 5.380 15,768,000 82,050,296 5.2036 2.794 2.788 2.794 2.566 2.841 29,859,277 2.7479 8.40%
2013-05-14 0 4.880 4.880 4.890 4.770 4.930 1,867,300 9,035,263 4.8387 2.577 2.577 2.582 2.519 2.603 3,536,037 2.5552 0.21%
2013-05-13 0 4.870 4.870 4.880 4.740 4.960 6,253,574 30,605,063 4.8940 2.572 2.572 2.577 2.503 2.619 11,842,161 2.5844 1.67%
2013-05-10 0 4.790 4.790 4.800 4.740 4.910 5,236,800 25,261,305 4.8238 2.529 2.529 2.535 2.503 2.593 9,916,734 2.5473 0.84%
2013-05-09 0 4.750 4.750 4.770 4.630 4.820 6,414,653 30,437,841 4.7450 2.508 2.508 2.519 2.445 2.545 12,147,191 2.5058 2.59%
2013-05-08 0 4.630 4.620 4.630 4.550 4.690 1,664,800 7,690,778 4.6196 2.445 2.440 2.445 2.403 2.477 3,152,570 2.4395 -0.22%
2013-05-07 0 4.640 4.610 4.640 4.590 4.720 2,123,000 9,873,242 4.6506 2.450 2.434 2.450 2.424 2.493 4,020,246 2.4559 -1.28%
2013-05-06 0 4.700 4.680 4.700 4.620 4.700 1,333,400 6,211,854 4.6587 2.482 2.471 2.482 2.440 2.482 2,525,010 2.4601 1.51%
2013-05-03 0 4.630 4.620 4.630 4.590 4.730 1,882,803 8,782,939 4.6648 2.445 2.440 2.445 2.424 2.498 3,565,394 2.4634 -0.22%
2013-05-02 0 4.640 4.630 4.660 4.600 4.680 1,680,688 7,794,811 4.6379 2.450 2.445 2.461 2.429 2.471 3,182,657 2.4492 -1.07%
2013-04-30 0 4.690 4.680 4.690 4.580 4.710 6,217,854 29,139,777 4.6865 2.477 2.471 2.477 2.419 2.487 11,774,520 2.4748 2.40%
2013-04-29 0 4.580 4.550 4.580 4.400 4.660 3,133,200 14,095,911 4.4989 2.419 2.403 2.419 2.324 2.461 5,933,225 2.3758 4.57%
2013-04-26 0 4.380 4.350 4.370 4.280 4.730 8,673,000 38,976,744 4.4940 2.313 2.297 2.308 2.260 2.498 16,423,739 2.3732 -2.67%
2013-04-25 0 4.500 4.480 4.500 4.450 4.620 2,926,600 13,239,445 4.5238 2.376 2.366 2.376 2.350 2.440 5,541,994 2.3889 0.67%
2013-04-24 0 4.470 4.460 4.470 4.380 4.500 1,022,600 4,554,882 4.4542 2.361 2.355 2.361 2.313 2.376 1,936,460 2.3522 0.68%
2013-04-23 0 4.440 4.440 4.460 4.390 4.540 2,942,600 13,161,864 4.4729 2.345 2.345 2.355 2.318 2.397 5,572,293 2.3620 -0.22%
2013-04-22 0 4.450 4.440 4.450 4.360 4.460 545,912 2,413,011 4.4201 2.350 2.345 2.350 2.302 2.355 1,033,773 2.3342 1.83%
2013-04-19 0 4.370 4.360 4.380 4.300 4.400 915,602 4,012,861 4.3828 2.308 2.302 2.313 2.271 2.324 1,733,842 2.3144 1.39%
2013-04-18 0 4.310 4.280 4.310 4.270 4.510 2,687,002 11,828,608 4.4022 2.276 2.260 2.276 2.255 2.382 5,088,276 2.3247 -3.15%
2013-04-17 0 4.450 4.440 4.450 4.210 4.530 4,451,200 19,623,974 4.4087 2.350 2.345 2.350 2.223 2.392 8,429,072 2.3281 5.95%
2013-04-16 0 4.200 4.200 4.230 4.040 4.250 1,405,200 5,871,976 4.1787 2.218 2.218 2.234 2.133 2.244 2,660,975 2.2067 0.24%
2013-04-15 0 4.190 4.180 4.200 4.120 4.470 2,455,801 10,421,933 4.2438 2.213 2.207 2.218 2.176 2.361 4,650,459 2.2411 -4.99%
2013-04-12 0 4.410 4.400 4.420 4.350 4.490 1,502,600 6,682,700 4.4474 2.329 2.324 2.334 2.297 2.371 2,845,418 2.3486 0.92%
2013-04-11 0 4.370 4.330 4.370 4.300 4.400 1,665,263 7,250,934 4.3542 2.308 2.287 2.308 2.271 2.324 3,153,447 2.2994 1.63%
2013-04-10 0 4.300 4.320 4.340 4.250 4.400 1,738,000 7,503,385 4.3173 2.271 2.281 2.292 2.244 2.324 3,291,186 2.2798 0.00%
2013-04-09 0 4.300 4.240 4.310 4.160 4.310 2,832,816 11,970,027 4.2255 2.271 2.239 2.276 2.197 2.276 5,364,399 2.2314 3.37%
2013-04-08 0 4.160 4.140 4.150 4.000 4.340 2,567,000 10,816,843 4.2138 2.197 2.186 2.192 2.112 2.292 4,861,033 2.2252 0.24%
2013-04-05 0 4.150 4.130 4.150 3.910 4.280 5,994,400 24,328,168 4.0585 2.192 2.181 2.192 2.065 2.260 11,351,373 2.1432 -3.04%
2013-04-03 0 4.280 4.280 4.290 4.250 4.450 2,657,800 11,517,221 4.3334 2.260 2.260 2.265 2.244 2.350 5,032,977 2.2884 -1.61%
2013-04-02 0 4.350 4.350 4.360 4.350 4.630 3,529,802 15,562,093 4.4088 2.297 2.297 2.302 2.297 2.445 6,684,255 2.3282 -6.45%
2013-03-28 0 4.650 4.640 4.650 4.530 4.700 1,946,340 8,939,143 4.5928 2.456 2.450 2.456 2.392 2.482 3,685,712 2.4254 -1.06%
2013-03-27 0 4.700 4.690 4.700 4.550 4.740 5,196,000 24,068,626 4.6321 2.482 2.477 2.482 2.403 2.503 9,839,473 2.4461 0.00%
2013-03-26 0 4.700 4.710 4.730 4.660 4.940 13,168,400 62,850,518 4.7728 2.482 2.487 2.498 2.461 2.609 24,936,511 2.5204 -2.69%
2013-03-25 0 4.830 4.810 4.830 4.570 4.900 12,071,200 57,790,982 4.7875 2.551 2.540 2.551 2.413 2.588 22,858,784 2.5282 5.46%
2013-03-22 0 4.580 4.570 4.580 4.410 4.590 4,807,200 21,824,762 4.5400 2.419 2.413 2.419 2.329 2.424 9,103,216 2.3975 2.69%
2013-03-21 0 4.460 4.460 4.470 4.350 4.470 2,441,263 10,781,733 4.4165 2.355 2.355 2.361 2.297 2.361 4,622,929 2.3322 1.36%
2013-03-20 0 4.400 4.380 4.420 4.200 4.420 5,011,419 21,941,859 4.3784 2.324 2.313 2.334 2.218 2.334 9,489,938 2.3121 4.76%
2013-03-19 0 4.200 4.180 4.210 4.120 4.250 1,475,800 6,175,960 4.1848 2.218 2.207 2.223 2.176 2.244 2,794,668 2.2099 -0.24%
2013-03-18 0 4.210 4.200 4.250 4.170 4.300 2,478,202 10,420,380 4.2048 2.223 2.218 2.244 2.202 2.271 4,692,879 2.2205 -4.32%
2013-03-15 0 4.400 4.390 4.400 4.220 4.430 4,022,059 17,367,405 4.3180 2.324 2.318 2.324 2.228 2.339 7,616,424 2.2803 -0.45%
2013-03-14 0 4.420 4.420 4.430 4.080 4.430 7,032,430 30,112,397 4.2819 2.334 2.334 2.339 2.155 2.339 13,317,052 2.2612 4.74%
2013-03-13 0 4.220 4.210 4.220 4.100 4.260 4,277,759 17,946,399 4.1953 2.228 2.223 2.228 2.165 2.250 8,100,634 2.2154 0.72%
2013-03-12 0 4.190 4.180 4.190 4.180 4.500 8,325,890 35,620,509 4.2783 2.213 2.207 2.213 2.207 2.376 15,766,429 2.2593 -4.77%
2013-03-11 0 4.400 4.400 4.410 4.340 4.780 8,577,000 38,657,537 4.5071 2.324 2.324 2.329 2.292 2.524 16,241,947 2.3801 -6.98%
2013-03-08 0 4.730 4.730 4.740 4.680 4.880 2,439,000 11,600,018 4.7561 2.498 2.498 2.503 2.471 2.577 4,618,644 2.5116 -1.46%
2013-03-07 0 4.800 4.770 4.800 4.700 4.870 4,532,800 21,779,336 4.8048 2.535 2.519 2.535 2.482 2.572 8,583,595 2.5373 1.27%
2013-03-06 0 4.740 4.720 4.750 4.690 4.950 8,321,400 40,090,353 4.8177 2.503 2.493 2.508 2.477 2.614 15,757,927 2.5441 -1.86%
2013-03-05 0 4.830 4.800 4.830 4.680 4.980 8,859,768 42,530,023 4.8004 2.551 2.535 2.551 2.471 2.630 16,777,414 2.5350 -1.83%
2013-03-04 0 4.920 4.910 4.930 4.700 4.980 13,973,205 67,782,860 4.8509 2.598 2.593 2.603 2.482 2.630 26,460,540 2.5617 4.46%
2013-03-01 0 4.710 4.700 4.710 4.320 4.740 24,028,600 110,701,783 4.6071 2.487 2.482 2.487 2.281 2.503 45,502,069 2.4329 9.03%
2013-02-28 0 4.320 4.310 4.320 4.310 4.480 9,664,804 42,579,109 4.4056 2.281 2.276 2.281 2.276 2.366 18,301,881 2.3265 0.00%
2013-02-27 0 4.320 4.310 4.320 4.070 4.340 6,802,408 28,745,039 4.2257 2.281 2.276 2.281 2.149 2.292 12,881,468 2.2315 5.88%
2013-02-26 0 4.080 4.070 4.100 4.030 4.250 9,053,402 37,402,932 4.1314 2.155 2.149 2.165 2.128 2.244 17,144,092 2.1817 -4.00%
2013-02-25 0 4.250 4.260 4.270 4.240 4.470 7,896,600 34,724,487 4.3974 2.244 2.250 2.255 2.239 2.361 14,953,499 2.3222 -2.07%
2013-02-22 0 4.340 4.330 4.340 4.270 4.400 10,716,962 46,416,431 4.3311 2.292 2.287 2.292 2.255 2.324 20,294,314 2.2872 -1.36%
2013-02-21 0 4.400 4.410 4.420 4.090 4.420 14,868,600 62,748,085 4.2202 2.324 2.329 2.334 2.160 2.334 28,156,117 2.2286 4.02%
2013-02-20 0 4.230 4.220 4.230 3.950 4.270 16,727,300 69,382,604 4.1479 2.234 2.228 2.234 2.086 2.255 31,675,868 2.1904 10.73%
2013-02-19 0 3.820 3.820 3.830 3.790 4.000 2,922,491 11,300,049 3.8666 2.017 2.017 2.023 2.001 2.112 5,534,213 2.0419 -2.30%
2013-02-18 0 3.910 3.920 3.930 3.710 3.980 4,934,400 19,120,398 3.8749 2.065 2.070 2.075 1.959 2.102 9,344,090 2.0463 4.83%
2013-02-15 0 3.730 3.730 3.740 3.610 3.750 1,434,000 5,297,710 3.6944 1.970 1.970 1.975 1.906 1.980 2,715,513 1.9509 1.63%
2013-02-14 0 3.670 3.670 3.680 3.650 3.770 1,025,007 3,799,454 3.7068 1.938 1.938 1.943 1.927 1.991 1,941,018 1.9575 -0.54%
2013-02-08 0 3.690 3.690 3.700 3.620 3.710 907,001 3,332,263 3.6739 1.949 1.949 1.954 1.912 1.959 1,717,554 1.9401 -0.54%
2013-02-07 0 3.710 3.700 3.710 3.640 3.800 2,442,806 9,086,576 3.7197 1.959 1.954 1.959 1.922 2.007 4,625,851 1.9643 -1.07%
2013-02-06 0 3.750 3.740 3.750 3.660 3.780 4,098,089 15,269,237 3.7259 1.980 1.975 1.980 1.933 1.996 7,760,399 1.9676 3.02%
2013-02-05 0 3.640 3.630 3.640 3.540 3.640 2,820,800 10,141,230 3.5952 1.922 1.917 1.922 1.869 1.922 5,341,644 1.8985 -0.82%
2013-02-04 0 3.670 3.670 3.680 3.590 3.820 6,014,186 22,233,048 3.6968 1.938 1.938 1.943 1.896 2.017 11,388,841 1.9522 1.66%
2013-02-01 0 3.610 3.600 3.610 3.550 3.650 1,100,291 3,969,465 3.6077 1.906 1.901 1.906 1.875 1.927 2,083,580 1.9051 -0.55%
2013-01-31 0 3.630 3.620 3.640 3.570 3.750 3,574,800 12,985,392 3.6325 1.917 1.912 1.922 1.885 1.980 6,769,466 1.9182 -4.22%
2013-01-30 0 3.790 3.760 3.780 3.550 3.800 9,793,997 36,185,434 3.6947 2.001 1.986 1.996 1.875 2.007 18,546,529 1.9511 8.60%
2013-01-29 0 3.490 3.480 3.510 3.420 3.570 3,723,000 13,073,036 3.5114 1.843 1.838 1.854 1.806 1.885 7,050,107 1.8543 1.16%
2013-01-28 0 3.450 3.440 3.450 3.410 3.500 6,468,000 22,300,954 3.4479 1.822 1.817 1.822 1.801 1.848 12,248,212 1.8208 0.88%
2013-01-25 0 3.420 3.420 3.450 3.410 3.880 14,888,400 52,560,574 3.5303 1.806 1.806 1.822 1.801 2.049 28,193,611 1.8643 -9.52%
2013-01-24 0 3.780 3.770 3.780 3.760 4.060 4,506,800 17,505,662 3.8843 1.996 1.991 1.996 1.986 2.144 8,534,360 2.0512 -5.50%
2013-01-23 0 4.000 3.990 4.000 3.970 4.100 2,784,817 11,211,869 4.0261 2.112 2.107 2.112 2.096 2.165 5,273,505 2.1261 -2.91%
2013-01-22 0 4.120 4.090 4.120 3.950 4.140 3,995,800 16,232,322 4.0623 2.176 2.160 2.176 2.086 2.186 7,566,698 2.1452 4.04%
2013-01-21 0 3.960 3.960 3.970 3.940 4.050 2,656,000 10,553,384 3.9734 2.091 2.091 2.096 2.081 2.139 5,029,569 2.0983 -1.49%
2013-01-18 0 4.020 4.010 4.020 3.960 4.130 5,530,400 22,201,540 4.0145 2.123 2.118 2.123 2.091 2.181 10,472,713 2.1199 -0.25%
2013-01-17 0 4.030 4.030 4.040 4.030 4.260 4,512,700 18,397,247 4.0768 2.128 2.128 2.133 2.128 2.250 8,545,533 2.1528 -4.73%
2013-01-16 0 4.230 4.200 4.240 4.080 4.260 4,852,800 20,322,742 4.1878 2.234 2.218 2.239 2.155 2.250 9,189,567 2.2115 2.67%
2013-01-15 0 4.120 4.120 4.130 4.010 4.290 9,510,000 39,160,120 4.1178 2.176 2.176 2.181 2.118 2.265 18,008,734 2.1745 -2.60%
2013-01-14 0 4.230 4.220 4.230 4.150 4.350 4,489,603 18,931,256 4.2167 2.234 2.228 2.234 2.192 2.297 8,501,795 2.2267 -1.86%
2013-01-11 0 4.310 4.290 4.300 4.150 4.520 14,139,805 60,990,291 4.3134 2.276 2.265 2.271 2.192 2.387 26,776,025 2.2778 -0.23%
2013-01-10 0 4.320 4.310 4.330 4.040 4.440 28,832,600 123,689,210 4.2899 2.281 2.276 2.287 2.133 2.345 54,599,226 2.2654 8.82%
2013-01-09 0 3.970 3.970 3.980 3.680 4.000 9,266,886 36,054,631 3.8907 2.096 2.096 2.102 1.943 2.112 17,548,358 2.0546 7.30%
2013-01-08 0 3.700 3.680 3.700 3.670 3.810 5,123,242 19,111,105 3.7303 1.954 1.943 1.954 1.938 2.012 9,701,693 1.9699 -2.12%
2013-01-07 0 3.780 3.760 3.780 3.730 3.860 5,628,008 21,315,918 3.7875 1.996 1.986 1.996 1.970 2.038 10,657,550 2.0001 0.80%
2013-01-04 0 3.750 3.740 3.750 3.550 3.750 5,604,003 20,509,979 3.6599 1.980 1.975 1.980 1.875 1.980 10,612,093 1.9327 2.46%
2013-01-03 0 3.660 3.650 3.670 3.440 3.690 8,515,434 30,450,343 3.5759 1.933 1.927 1.938 1.817 1.949 16,125,362 1.8884 6.09%
2013-01-02 0 3.450 3.440 3.450 3.330 3.480 4,519,206 15,501,168 3.4301 1.822 1.817 1.822 1.758 1.838 8,557,853 1.8113 4.55%
2012-12-31 0 3.300 3.300 3.320 3.290 3.350 1,034,800 3,429,208 3.3139 1.743 1.743 1.753 1.737 1.769 1,959,562 1.7500 -1.79%
2012-12-28 0 3.360 3.340 3.350 3.330 3.430 2,286,200 7,664,804 3.3526 1.774 1.764 1.769 1.758 1.811 4,329,292 1.7705 -1.18%
2012-12-27 0 3.400 3.390 3.400 3.310 3.500 1,906,400 6,518,956 3.4195 1.795 1.790 1.795 1.748 1.848 3,610,079 1.8058 -1.73%
2012-12-24 0 3.460 3.440 3.460 3.400 3.510 1,257,800 4,371,266 3.4753 1.827 1.817 1.827 1.795 1.854 2,381,849 1.8352 1.47%
2012-12-21 0 3.410 3.390 3.440 3.310 3.480 5,839,600 19,910,614 3.4096 1.801 1.790 1.817 1.748 1.838 11,058,234 1.8005 1.19%
2012-12-20 0 3.370 3.360 3.380 3.330 3.440 6,209,607 21,088,967 3.3962 1.780 1.774 1.785 1.758 1.817 11,758,903 1.7934 -2.32%
2012-12-19 0 3.450 3.440 3.450 3.200 3.460 14,714,402 49,289,729 3.3498 1.822 1.817 1.822 1.690 1.827 27,864,118 1.7689 9.18%
2012-12-18 0 3.160 3.150 3.170 3.140 3.280 3,642,337 11,639,086 3.1955 1.669 1.663 1.674 1.658 1.732 6,897,359 1.6875 -1.56%
2012-12-17 0 3.210 3.200 3.220 3.140 3.240 4,426,000 14,164,630 3.2003 1.695 1.690 1.700 1.658 1.711 8,381,352 1.6900 2.23%
2012-12-14 0 3.140 3.130 3.140 3.040 3.160 6,791,400 21,092,538 3.1058 1.658 1.653 1.658 1.605 1.669 12,860,622 1.6401 3.29%
2012-12-13 0 3.040 3.020 3.050 3.020 3.130 4,218,600 12,962,796 3.0728 1.605 1.595 1.611 1.595 1.653 7,988,606 1.6227 -0.65%
2012-12-12 0 3.060 3.040 3.050 2.970 3.080 6,459,955 19,625,183 3.0380 1.616 1.605 1.611 1.568 1.626 12,232,977 1.6043 2.00%
2012-12-11 0 3.000 2.990 3.010 2.990 3.070 1,267,800 3,817,200 3.0109 1.584 1.579 1.590 1.579 1.621 2,400,786 1.5900 0.00%
2012-12-10 0 3.000 2.990 3.010 2.970 3.030 2,010,800 6,032,155 2.9999 1.584 1.579 1.590 1.568 1.600 3,807,777 1.5842 0.00%
2012-12-07 0 3.000 2.990 3.000 2.950 3.020 1,660,204 4,978,250 2.9986 1.584 1.579 1.584 1.558 1.595 3,143,867 1.5835 1.35%
2012-12-06 0 2.960 2.950 2.970 2.950 3.030 1,954,052 5,827,328 2.9822 1.563 1.558 1.568 1.558 1.600 3,700,316 1.5748 -1.66%
2012-12-05 0 3.010 2.990 3.030 2.970 3.080 2,257,664 6,817,309 3.0196 1.590 1.579 1.600 1.568 1.626 4,275,255 1.5946 -0.66%
2012-12-04 0 3.030 3.010 3.020 3.000 3.050 1,253,606 3,776,652 3.0126 1.600 1.590 1.595 1.584 1.611 2,373,907 1.5909 -0.33%
2012-12-03 0 3.040 3.040 3.050 3.010 3.060 594,800 1,802,936 3.0312 1.605 1.605 1.611 1.590 1.616 1,126,351 1.6007 -0.98%
2012-11-30 0 3.070 3.070 3.080 3.050 3.100 654,402 2,012,668 3.0756 1.621 1.621 1.626 1.611 1.637 1,239,217 1.6241 0.33%
2012-11-29 0 3.060 3.050 3.060 3.040 3.100 898,806 2,751,864 3.0617 1.616 1.611 1.616 1.605 1.637 1,702,036 1.6168 1.66%
2012-11-28 0 3.010 3.010 3.030 2.990 3.040 1,141,448 3,438,462 3.0124 1.590 1.590 1.600 1.579 1.605 2,161,518 1.5908 -1.63%
2012-11-27 0 3.060 3.050 3.060 3.050 3.130 2,110,108 6,539,278 3.0990 1.616 1.611 1.616 1.611 1.653 3,995,833 1.6365 0.33%
2012-11-26 0 3.050 3.020 3.050 3.020 3.090 697,400 2,127,542 3.0507 1.611 1.595 1.611 1.595 1.632 1,320,641 1.6110 0.99%
2012-11-23 0 3.020 3.020 3.030 3.000 3.040 611,600 1,849,528 3.0241 1.595 1.595 1.600 1.584 1.605 1,158,164 1.5969 -0.33%
2012-11-22 0 3.030 3.020 3.040 3.000 3.100 600,800 1,831,726 3.0488 1.600 1.595 1.605 1.584 1.637 1,137,713 1.6100 0.66%
2012-11-21 0 3.010 3.000 3.040 2.900 3.050 2,396,000 7,071,218 2.9513 1.590 1.584 1.605 1.531 1.611 4,537,216 1.5585 0.00%
2012-11-20 0 3.010 2.990 3.010 2.980 3.100 524,400 1,586,764 3.0259 1.590 1.579 1.590 1.574 1.637 993,037 1.5979 -0.99%
2012-11-19 0 3.040 3.030 3.040 3.000 3.050 844,400 2,555,808 3.0268 1.605 1.600 1.605 1.584 1.611 1,599,009 1.5984 1.00%
2012-11-16 0 3.010 3.000 3.010 3.000 3.090 634,200 1,916,656 3.0222 1.590 1.584 1.590 1.584 1.632 1,200,961 1.5959 -0.99%
2012-11-15 0 3.040 3.030 3.040 3.000 3.090 698,891 2,130,230 3.0480 1.605 1.600 1.605 1.584 1.632 1,323,464 1.6096 -2.25%
2012-11-14 0 3.110 3.100 3.110 2.980 3.120 2,377,800 7,255,044 3.0512 1.642 1.637 1.642 1.574 1.648 4,502,752 1.6112 2.98%
2012-11-13 0 3.020 3.010 3.020 2.980 3.080 2,283,000 6,870,718 3.0095 1.595 1.590 1.595 1.574 1.626 4,323,232 1.5893 -2.27%
2012-11-12 0 3.090 3.080 3.100 3.080 3.210 3,590,000 11,331,714 3.1565 1.632 1.626 1.637 1.626 1.695 6,798,250 1.6669 -1.28%
2012-11-09 0 3.130 3.120 3.130 2.990 3.130 3,550,200 10,938,721 3.0812 1.653 1.648 1.653 1.579 1.653 6,722,882 1.6271 3.30%
2012-11-08 0 3.030 3.020 3.030 3.000 3.080 2,956,402 8,957,084 3.0297 1.600 1.595 1.600 1.584 1.626 5,598,429 1.5999 -3.19%
2012-11-07 0 3.130 3.120 3.130 3.050 3.140 2,817,400 8,758,420 3.1087 1.653 1.648 1.653 1.611 1.658 5,335,206 1.6416 1.62%
2012-11-06 0 3.080 3.060 3.080 3.030 3.140 4,117,600 12,673,458 3.0779 1.626 1.616 1.626 1.600 1.658 7,797,346 1.6254 0.00%
2012-11-05 0 3.080 3.070 3.090 3.010 3.100 2,198,000 6,731,130 3.0624 1.626 1.621 1.632 1.590 1.637 4,162,271 1.6172 0.33%
2012-11-02 0 3.070 3.060 3.080 3.050 3.140 3,010,800 9,281,155 3.0826 1.621 1.616 1.626 1.611 1.658 5,701,440 1.6279 0.66%
2012-11-01 0 3.050 3.040 3.050 2.930 3.080 2,415,000 7,328,440 3.0346 1.611 1.605 1.611 1.547 1.626 4,573,196 1.6025 3.39%
2012-10-31 0 2.950 2.950 2.960 2.880 2.960 1,836,800 5,369,244 2.9232 1.558 1.558 1.563 1.521 1.563 3,478,280 1.5436 1.37%
2012-10-30 0 2.910 2.900 2.910 2.900 2.950 1,061,400 3,096,668 2.9175 1.537 1.531 1.537 1.531 1.558 2,009,934 1.5407 -1.36%
2012-10-29 0 2.950 2.940 2.950 2.840 3.000 3,086,400 9,048,850 2.9318 1.558 1.553 1.558 1.500 1.584 5,844,601 1.5482 -0.34%
2012-10-26 0 2.960 2.960 2.980 2.930 3.120 2,766,000 8,282,484 2.9944 1.563 1.563 1.574 1.547 1.648 5,237,872 1.5813 -3.58%
2012-10-25 0 3.070 3.050 3.080 3.040 3.360 5,662,840 17,986,845 3.1763 1.621 1.611 1.626 1.605 1.774 10,723,510 1.6773 -5.25%
2012-10-24 0 3.240 3.230 3.240 3.110 3.270 4,943,000 15,908,118 3.2183 1.711 1.706 1.711 1.642 1.727 9,360,376 1.6995 1.89%
2012-10-22 0 3.180 3.180 3.190 3.010 3.210 4,438,200 13,994,096 3.1531 1.679 1.679 1.685 1.590 1.695 8,404,455 1.6651 3.92%
2012-10-19 0 3.060 3.050 3.060 3.040 3.100 2,623,600 8,018,834 3.0564 1.616 1.611 1.616 1.605 1.637 4,968,214 1.6140 0.00%
2012-10-18 0 3.060 3.060 3.070 2.960 3.130 4,214,800 12,893,326 3.0591 1.616 1.616 1.621 1.563 1.653 7,981,411 1.6154 3.03%
2012-10-17 0 2.970 2.950 2.970 2.860 2.980 2,219,000 6,538,368 2.9465 1.568 1.558 1.568 1.510 1.574 4,202,038 1.5560 3.85%
2012-10-16 0 2.860 2.850 2.860 2.840 2.880 1,087,200 3,108,734 2.8594 1.510 1.505 1.510 1.500 1.521 2,058,790 1.5100 0.35%
2012-10-15 0 2.850 2.850 2.860 2.810 2.900 821,200 2,336,572 2.8453 1.505 1.505 1.510 1.484 1.531 1,555,076 1.5025 -1.38%
2012-10-12 0 2.890 2.890 2.900 2.840 2.940 1,709,600 4,931,204 2.8844 1.526 1.526 1.531 1.500 1.553 3,237,406 1.5232 -1.03%
2012-10-11 0 2.920 2.910 2.920 2.860 3.000 2,849,600 8,365,606 2.9357 1.542 1.537 1.542 1.510 1.584 5,396,182 1.5503 1.04%
2012-10-10 0 2.890 2.880 2.890 2.850 2.930 1,427,801 4,132,362 2.8942 1.526 1.521 1.526 1.505 1.547 2,703,774 1.5284 0.00%
2012-10-09 0 2.890 2.870 2.890 2.760 2.960 3,562,400 10,316,760 2.8960 1.526 1.516 1.526 1.457 1.563 6,745,985 1.5293 4.71%
2012-10-08 0 2.760 2.760 2.780 2.760 2.840 1,427,603 3,994,096 2.7978 1.457 1.457 1.468 1.457 1.500 2,703,399 1.4774 -2.13%
2012-10-05 0 2.820 2.810 2.820 2.650 2.860 4,652,803 12,855,024 2.7629 1.489 1.484 1.489 1.399 1.510 8,810,841 1.4590 6.42%
2012-10-04 0 2.650 2.640 2.650 2.600 2.670 1,013,200 2,671,588 2.6368 1.399 1.394 1.399 1.373 1.410 1,918,659 1.3924 1.15%
2012-10-03 0 2.620 2.610 2.620 2.600 2.670 1,058,000 2,777,868 2.6256 1.384 1.378 1.384 1.373 1.410 2,003,495 1.3865 -1.13%
2012-09-28 0 2.650 2.650 2.660 2.630 2.680 953,800 2,521,630 2.6438 1.399 1.399 1.405 1.389 1.415 1,806,176 1.3961 0.38%
2012-09-27 0 2.640 2.630 2.640 2.600 2.680 1,341,400 3,545,020 2.6428 1.394 1.389 1.394 1.373 1.415 2,540,159 1.3956 0.76%
2012-09-26 0 2.620 2.600 2.630 2.600 2.700 1,626,510 4,270,490 2.6256 1.384 1.373 1.389 1.373 1.426 3,080,062 1.3865 -2.96%
2012-09-25 0 2.700 2.690 2.710 2.670 2.730 721,000 1,940,768 2.6918 1.426 1.421 1.431 1.410 1.442 1,365,331 1.4215 -0.37%
2012-09-24 0 2.710 2.710 2.720 2.670 2.740 772,557 2,088,199 2.7030 1.431 1.431 1.436 1.410 1.447 1,462,963 1.4274 0.00%
2012-09-21 0 2.710 2.760 2.770 2.650 2.760 1,903,200 5,208,923 2.7369 1.431 1.457 1.463 1.399 1.457 3,604,019 1.4453 0.37%
2012-09-20 0 2.700 2.700 2.710 2.680 2.750 779,400 2,111,418 2.7090 1.426 1.426 1.431 1.415 1.452 1,475,921 1.4306 -1.46%
2012-09-19 0 2.740 2.730 2.740 2.680 2.760 1,081,600 2,957,334 2.7342 1.447 1.442 1.447 1.415 1.457 2,048,186 1.4439 3.40%
2012-09-18 0 2.650 2.650 2.680 2.650 2.760 990,104 2,666,540 2.6932 1.399 1.399 1.415 1.399 1.457 1,874,923 1.4222 -3.64%
2012-09-17 0 2.750 2.740 2.750 2.740 2.840 2,446,600 6,824,740 2.7895 1.452 1.447 1.452 1.447 1.500 4,633,036 1.4731 0.36%
2012-09-14 0 2.740 2.730 2.740 2.700 2.790 2,094,000 5,751,100 2.7465 1.447 1.442 1.447 1.426 1.473 3,965,330 1.4503 2.24%
2012-09-13 0 2.680 2.700 2.710 2.660 2.770 1,360,700 3,700,906 2.7199 1.415 1.426 1.431 1.405 1.463 2,576,707 1.4363 -1.47%
2012-09-12 0 2.720 2.710 2.720 2.700 2.760 984,600 2,682,316 2.7243 1.436 1.431 1.436 1.426 1.457 1,864,501 1.4386 0.37%
2012-09-11 0 2.710 2.700 2.720 2.680 2.770 1,819,800 4,931,564 2.7099 1.431 1.426 1.436 1.415 1.463 3,446,088 1.4311 -0.73%
2012-09-10 0 2.730 2.710 2.730 2.650 2.780 2,126,710 5,740,710 2.6993 1.442 1.431 1.442 1.399 1.468 4,027,272 1.4255 3.02%
2012-09-07 0 2.650 2.640 2.650 2.560 2.680 3,844,600 10,143,898 2.6385 1.399 1.394 1.399 1.352 1.415 7,280,377 1.3933 5.16%
2012-09-06 0 2.520 2.520 2.570 2.500 2.600 836,845 2,125,830 2.5403 1.331 1.331 1.357 1.320 1.373 1,584,702 1.3415 -1.56%
2012-09-05 0 2.560 2.540 2.560 2.510 2.600 835,400 2,138,364 2.5597 1.352 1.341 1.352 1.325 1.373 1,581,966 1.3517 -0.39%
2012-09-04 0 2.570 2.570 2.590 2.570 2.610 689,800 1,784,042 2.5863 1.357 1.357 1.368 1.357 1.378 1,306,249 1.3658 -1.53%
2012-09-03 0 2.610 2.610 2.630 2.550 2.640 294,806 768,713 2.6075 1.378 1.378 1.389 1.347 1.394 558,263 1.3770 1.95%
2012-08-31 0 2.560 2.560 2.570 2.510 2.580 599,400 1,525,354 2.5448 1.352 1.352 1.357 1.325 1.362 1,135,062 1.3439 1.59%
2012-08-30 0 2.520 2.520 2.530 2.510 2.570 1,047,800 2,663,646 2.5421 1.331 1.331 1.336 1.325 1.357 1,984,180 1.3424 -2.33%
2012-08-29 0 2.580 2.570 2.580 2.560 2.610 193,800 497,666 2.5679 1.362 1.357 1.362 1.352 1.378 366,992 1.3561 0.00%
2012-08-28 0 2.580 2.580 2.590 2.550 2.620 494,400 1,272,000 2.5728 1.362 1.362 1.368 1.347 1.384 936,227 1.3586 0.00%
2012-08-27 0 2.580 2.580 2.590 2.550 2.690 1,219,205 3,143,086 2.5780 1.362 1.362 1.368 1.347 1.421 2,308,763 1.3614 -2.64%
2012-08-24 0 2.650 2.650 2.680 2.650 2.690 649,800 1,730,100 2.6625 1.399 1.399 1.415 1.399 1.421 1,230,502 1.4060 -1.49%
2012-08-23 0 2.690 2.690 2.700 2.630 2.700 440,800 1,181,760 2.6809 1.421 1.421 1.426 1.389 1.426 834,727 1.4157 1.51%
2012-08-22 0 2.650 2.650 2.670 2.640 2.690 762,400 2,030,926 2.6639 1.399 1.399 1.410 1.394 1.421 1,443,729 1.4067 -1.49%
2012-08-21 0 2.690 2.690 2.700 2.670 2.730 739,200 1,995,314 2.6993 1.421 1.421 1.426 1.410 1.442 1,399,796 1.4254 1.13%
2012-08-20 0 2.660 2.660 2.670 2.610 2.670 359,600 950,366 2.6428 1.405 1.405 1.410 1.378 1.410 680,961 1.3956 1.14%
2012-08-17 0 2.630 2.620 2.630 2.630 2.680 669,400 1,763,268 2.6341 1.389 1.384 1.389 1.389 1.415 1,267,618 1.3910 0.77%
2012-08-16 0 2.610 2.600 2.620 2.600 2.670 979,800 2,579,200 2.6324 1.378 1.373 1.384 1.373 1.410 1,855,411 1.3901 -0.38%
2012-08-15 0 2.620 2.620 2.650 2.610 2.680 876,600 2,315,322 2.6413 1.384 1.384 1.399 1.378 1.415 1,659,985 1.3948 -1.50%
2012-08-14 0 2.660 2.660 2.670 2.610 2.690 976,400 2,589,372 2.6520 1.405 1.405 1.410 1.378 1.421 1,848,972 1.4004 -0.37%
2012-08-13 0 2.670 2.660 2.670 2.650 2.770 1,330,200 3,584,624 2.6948 1.410 1.405 1.410 1.399 1.463 2,518,950 1.4231 -2.55%
2012-08-10 0 2.740 2.740 2.750 2.710 2.800 2,276,600 6,278,542 2.7579 1.447 1.447 1.452 1.431 1.479 4,311,113 1.4564 -2.14%
2012-08-09 0 2.800 2.790 2.800 2.750 2.810 1,522,000 4,229,402 2.7788 1.479 1.473 1.479 1.452 1.484 2,882,155 1.4674 1.82%
2012-08-08 0 2.750 2.750 2.760 2.700 2.780 1,654,600 4,553,714 2.7522 1.452 1.452 1.457 1.426 1.468 3,133,255 1.4533 1.10%
2012-08-07 0 2.720 2.720 2.740 2.650 2.800 3,317,000 9,105,562 2.7451 1.436 1.436 1.447 1.399 1.479 6,281,280 1.4496 1.12%
2012-08-06 0 2.690 2.680 2.690 2.510 2.710 3,098,200 8,181,210 2.6406 1.421 1.415 1.421 1.325 1.431 5,866,946 1.3945 7.17%
2012-08-03 0 2.510 2.510 2.520 2.480 2.540 947,600 2,384,482 2.5163 1.325 1.325 1.331 1.310 1.341 1,794,435 1.3288 -0.40%
2012-08-02 0 2.520 2.510 2.520 2.480 2.550 1,289,800 3,259,376 2.5270 1.331 1.325 1.331 1.310 1.347 2,442,446 1.3345 0.80%
2012-08-01 0 2.500 2.490 2.500 2.410 2.550 2,994,503 7,478,597 2.4974 1.320 1.315 1.320 1.273 1.347 5,670,579 1.3188 1.21%
2012-07-31 0 2.470 2.470 2.500 2.470 2.560 982,606 2,459,914 2.5035 1.304 1.304 1.320 1.304 1.352 1,860,725 1.3220 -2.76%
2012-07-30 0 2.540 2.520 2.530 2.450 2.590 1,125,400 2,825,384 2.5106 1.341 1.331 1.336 1.294 1.368 2,131,128 1.3258 0.00%
2012-07-27 0 2.540 2.540 2.570 2.520 2.680 907,000 2,315,032 2.5524 1.341 1.341 1.357 1.331 1.415 1,717,552 1.3479 1.20%
2012-07-26 0 2.510 2.510 2.530 2.500 2.550 517,600 1,303,902 2.5191 1.325 1.325 1.336 1.320 1.347 980,160 1.3303 -0.79%
2012-07-25 0 2.530 2.520 2.530 2.510 2.600 1,308,450 3,313,376 2.5323 1.336 1.331 1.336 1.325 1.373 2,477,763 1.3372 -2.69%
2012-07-24 0 2.600 2.580 2.600 2.580 2.610 303,200 785,486 2.5907 1.373 1.362 1.373 1.362 1.378 574,159 1.3681 0.00%
2012-07-23 0 2.600 2.600 2.610 2.590 2.650 907,400 2,360,388 2.6013 1.373 1.373 1.378 1.368 1.399 1,718,310 1.3737 -2.26%
2012-07-20 0 2.660 2.660 2.670 2.650 2.700 434,400 1,156,924 2.6633 1.405 1.405 1.410 1.399 1.426 822,607 1.4064 -0.37%
2012-07-19 0 2.670 2.660 2.670 2.650 2.720 1,193,200 3,200,946 2.6827 1.410 1.405 1.410 1.399 1.436 2,259,519 1.4166 0.75%
2012-07-18 0 2.650 2.640 2.650 2.630 2.680 1,046,800 2,763,558 2.6400 1.399 1.394 1.399 1.389 1.415 1,982,286 1.3941 -1.12%
2012-07-17 0 2.680 2.680 2.690 2.670 2.730 1,696,800 4,565,882 2.6909 1.415 1.415 1.421 1.410 1.442 3,213,167 1.4210 0.00%
2012-07-16 0 2.680 2.670 2.680 2.670 2.760 1,135,100 3,083,835 2.7168 1.415 1.410 1.415 1.410 1.457 2,149,497 1.4347 -3.60%
2012-07-13 0 2.780 2.770 2.780 2.750 2.840 1,220,044 3,406,897 2.7924 1.468 1.463 1.468 1.452 1.500 2,310,352 1.4746 0.72%
2012-07-12 0 2.760 2.750 2.760 2.740 2.830 1,544,800 4,258,372 2.7566 1.457 1.452 1.457 1.447 1.494 2,925,330 1.4557 -1.78%
2012-07-11 0 2.810 2.810 2.820 2.750 2.830 1,078,600 3,006,714 2.7876 1.484 1.484 1.489 1.452 1.494 2,042,505 1.4721 0.36%
2012-07-10 0 2.800 2.790 2.800 2.780 2.850 820,200 2,299,194 2.8032 1.479 1.473 1.479 1.468 1.505 1,553,182 1.4803 -1.06%
2012-07-09 0 2.830 2.830 2.850 2.830 2.970 1,588,400 4,580,590 2.8838 1.494 1.494 1.505 1.494 1.568 3,007,894 1.5229 -4.39%
2012-07-06 0 2.960 2.960 2.970 2.950 2.990 2,113,000 6,274,720 2.9696 1.563 1.563 1.568 1.558 1.579 4,001,310 1.5682 0.34%
2012-07-05 0 2.950 2.950 2.960 2.900 3.000 3,126,800 9,181,530 2.9364 1.558 1.558 1.563 1.531 1.584 5,921,105 1.5506 -1.34%
2012-07-04 0 2.990 2.980 2.990 2.830 3.040 8,376,188 24,749,665 2.9548 1.579 1.574 1.579 1.494 1.605 15,861,677 1.5603 4.55%
2012-07-03 0 2.860 2.850 2.860 2.830 2.950 1,686,000 4,821,092 2.8595 1.510 1.505 1.510 1.494 1.558 3,192,716 1.5100 0.35%
2012-06-29 0 2.850 2.840 2.850 2.840 2.910 906,121 2,607,040 2.8771 1.505 1.500 1.505 1.500 1.537 1,715,888 1.5194 0.71%
2012-06-28 0 2.830 2.800 2.830 2.780 2.950 1,929,600 5,447,692 2.8232 1.494 1.479 1.494 1.468 1.558 3,654,012 1.4909 -1.05%
2012-06-27 0 2.860 2.850 2.860 2.850 2.900 887,000 2,555,156 2.8807 1.510 1.505 1.510 1.505 1.531 1,679,679 1.5212 -0.35%
2012-06-26 0 2.870 2.870 2.880 2.850 2.900 1,260,200 3,623,752 2.8755 1.516 1.516 1.521 1.505 1.531 2,386,394 1.5185 -0.35%
2012-06-25 0 2.880 2.880 2.890 2.850 2.930 1,529,400 4,434,404 2.8994 1.521 1.521 1.526 1.505 1.547 2,896,168 1.5311 -1.71%
2012-06-22 0 2.930 2.900 2.930 2.890 2.970 1,184,800 3,468,069 2.9271 1.547 1.531 1.547 1.526 1.568 2,243,612 1.5458 0.39%
2012-06-21 0 2.980 2.980 2.990 2.970 3.080 2,816,675 8,472,502 3.0080 1.541 1.541 1.546 1.536 1.593 5,446,174 1.5557 -2.61%
2012-06-20 0 3.060 3.060 3.070 2.990 3.100 3,492,800 10,602,444 3.0355 1.583 1.583 1.588 1.546 1.603 6,753,494 1.5699 2.34%
2012-06-19 0 2.990 2.980 2.990 2.980 3.030 1,558,800 4,678,144 3.0011 1.546 1.541 1.546 1.541 1.567 3,014,013 1.5521 -0.99%
2012-06-18 0 3.020 3.010 3.030 3.000 3.130 3,117,659 9,566,171 3.0684 1.562 1.557 1.567 1.552 1.619 6,028,141 1.5869 2.37%
2012-06-15 0 2.950 2.950 2.970 2.930 2.990 1,318,028 3,908,385 2.9653 1.526 1.526 1.536 1.515 1.546 2,548,469 1.5336 0.68%
2012-06-14 0 2.930 2.930 2.950 2.930 2.980 1,189,280 3,510,566 2.9518 1.515 1.515 1.526 1.515 1.541 2,299,529 1.5266 -1.01%
2012-06-13 0 2.960 2.960 2.970 2.940 3.000 1,771,000 5,258,640 2.9693 1.531 1.531 1.536 1.521 1.552 3,424,312 1.5357 0.00%
2012-06-12 0 2.960 2.960 2.970 2.930 3.000 1,283,200 3,811,552 2.9703 1.531 1.531 1.536 1.515 1.552 2,481,128 1.5362 -0.34%
2012-06-11 0 2.970 2.980 2.990 2.930 3.020 1,579,000 4,725,294 2.9926 1.536 1.541 1.546 1.515 1.562 3,053,071 1.5477 1.71%
2012-06-08 0 2.920 2.900 2.950 2.900 3.060 1,708,600 5,047,772 2.9543 1.510 1.500 1.526 1.500 1.583 3,303,659 1.5279 -2.67%
2012-06-07 0 3.000 2.980 3.010 2.980 3.100 1,561,880 4,723,082 3.0240 1.552 1.541 1.557 1.541 1.603 3,019,969 1.5640 0.00%
2012-06-06 0 3.000 2.990 3.000 2.990 3.100 1,740,600 5,237,004 3.0087 1.552 1.546 1.552 1.546 1.603 3,365,532 1.5561 -0.66%
2012-06-05 0 3.020 3.000 3.020 3.000 3.120 1,435,800 4,391,554 3.0586 1.562 1.552 1.562 1.552 1.614 2,776,187 1.5819 -1.31%
2012-06-04 0 3.060 3.040 3.060 3.040 3.140 2,513,800 7,711,078 3.0675 1.583 1.572 1.583 1.572 1.624 4,860,551 1.5865 -5.56%
2012-06-01 0 3.240 3.230 3.260 3.240 3.390 638,400 2,101,490 3.2918 1.676 1.671 1.686 1.676 1.753 1,234,377 1.7025 -3.57%
2012-05-31 0 3.360 3.320 3.360 3.320 3.380 436,800 1,456,906 3.3354 1.738 1.717 1.738 1.717 1.748 844,573 1.7250 -0.59%
2012-05-30 0 3.380 3.380 3.400 3.360 3.470 1,250,800 4,271,730 3.4152 1.748 1.748 1.758 1.738 1.795 2,418,481 1.7663 -1.17%
2012-05-29 0 3.420 3.420 3.430 3.300 3.440 1,354,200 4,589,434 3.3890 1.769 1.769 1.774 1.707 1.779 2,618,410 1.7528 1.79%
2012-05-28 0 3.360 3.350 3.360 3.280 3.370 490,800 1,635,322 3.3320 1.738 1.733 1.738 1.696 1.743 948,985 1.7232 0.00%
2012-05-25 0 3.360 3.320 3.360 3.240 3.360 366,400 1,204,990 3.2887 1.738 1.717 1.738 1.676 1.738 708,452 1.7009 1.51%
2012-05-24 0 3.310 3.310 3.320 3.230 3.350 779,600 2,582,974 3.3132 1.712 1.712 1.717 1.671 1.733 1,507,393 1.7135 1.22%
2012-05-23 0 3.270 3.250 3.290 3.240 3.350 400,800 1,318,234 3.2890 1.691 1.681 1.702 1.676 1.733 774,966 1.7010 -1.80%
2012-05-22 0 3.330 3.300 3.310 3.260 3.390 469,800 1,554,215 3.3082 1.722 1.707 1.712 1.686 1.753 908,380 1.7110 3.10%
2012-05-21 0 3.230 3.220 3.250 3.200 3.320 1,733,205 5,603,797 3.2332 1.671 1.665 1.681 1.655 1.717 3,351,234 1.6722 -2.12%
2012-05-18 0 3.300 3.300 3.320 3.250 3.400 1,473,070 4,836,426 3.2832 1.707 1.707 1.717 1.681 1.758 2,848,250 1.6980 -4.07%
2012-05-17 0 3.440 3.420 3.440 3.420 3.550 632,200 2,188,496 3.4617 1.779 1.769 1.779 1.769 1.836 1,222,389 1.7903 1.18%
2012-05-16 0 3.400 3.440 3.450 3.360 3.500 940,655 3,201,962 3.4040 1.758 1.779 1.784 1.738 1.810 1,818,801 1.7605 -3.41%
2012-05-15 0 3.520 3.430 3.620 3.260 3.650 871,600 2,958,910 3.3948 1.820 1.774 1.872 1.686 1.888 1,685,280 1.7557 1.73%
2012-05-14 0 3.460 3.460 3.490 3.460 3.600 514,600 1,811,288 3.5198 1.789 1.789 1.805 1.789 1.862 995,003 1.8204 -2.54%
2012-05-11 0 3.550 3.540 3.550 3.520 3.580 878,490 3,112,127 3.5426 1.836 1.831 1.836 1.820 1.852 1,698,602 1.8322 -0.28%
2012-05-10 0 3.560 3.560 3.600 3.540 3.630 561,470 2,002,835 3.5671 1.841 1.841 1.862 1.831 1.877 1,085,629 1.8449 -1.93%
2012-05-09 0 3.630 3.630 3.640 3.600 3.690 1,077,800 3,926,502 3.6431 1.877 1.877 1.883 1.862 1.908 2,083,977 1.8841 -1.63%
2012-05-08 0 3.690 3.670 3.690 3.630 3.750 1,269,380 4,663,385 3.6738 1.908 1.898 1.908 1.877 1.939 2,454,406 1.9000 1.10%
2012-05-07 0 3.650 3.650 3.660 3.650 3.720 726,600 2,674,924 3.6814 1.888 1.888 1.893 1.888 1.924 1,404,915 1.9040 -2.67%
2012-05-04 0 3.750 3.750 3.760 3.740 3.840 752,800 2,843,574 3.7773 1.939 1.939 1.945 1.934 1.986 1,455,574 1.9536 -2.34%
2012-05-03 0 3.840 3.820 3.870 3.800 3.940 649,400 2,510,748 3.8663 1.986 1.976 2.002 1.965 2.038 1,255,646 1.9996 -1.29%
2012-05-02 0 3.890 3.890 3.900 3.820 3.950 1,854,622 7,234,248 3.9007 2.012 2.012 2.017 1.976 2.043 3,585,999 2.0174 1.30%
2012-04-30 0 3.840 3.820 3.840 3.700 3.860 1,225,000 4,667,547 3.8102 1.986 1.976 1.986 1.914 1.996 2,368,595 1.9706 3.50%
2012-04-27 0 3.710 3.710 3.720 3.670 3.740 829,000 3,073,582 3.7076 1.919 1.919 1.924 1.898 1.934 1,602,911 1.9175 0.27%
2012-04-26 0 3.700 3.670 3.700 3.650 3.740 906,600 3,338,582 3.6825 1.914 1.898 1.914 1.888 1.934 1,752,954 1.9045 1.09%
2012-04-25 0 3.660 3.650 3.660 3.630 3.750 955,055 3,514,863 3.6803 1.893 1.888 1.893 1.877 1.939 1,846,644 1.9034 0.27%
2012-04-24 0 3.650 3.650 3.660 3.620 3.810 1,397,860 5,158,076 3.6900 1.888 1.888 1.893 1.872 1.970 2,702,828 1.9084 -2.41%
2012-04-23 0 3.740 3.730 3.740 3.730 3.800 695,800 2,620,450 3.7661 1.934 1.929 1.934 1.929 1.965 1,345,362 1.9478 -0.80%
2012-04-20 0 3.770 3.760 3.770 3.720 3.830 2,173,200 8,193,392 3.7702 1.950 1.945 1.950 1.924 1.981 4,201,985 1.9499 -1.05%
2012-04-19 0 3.810 3.800 3.810 3.800 3.950 1,396,800 5,349,438 3.8298 1.970 1.965 1.970 1.965 2.043 2,700,779 1.9807 -1.30%
2012-04-18 0 3.860 3.850 3.860 3.840 3.970 1,922,600 7,454,010 3.8770 1.996 1.991 1.996 1.986 2.053 3,717,438 2.0051 0.78%
2012-04-17 0 3.830 3.810 3.830 3.750 4.010 3,521,900 13,446,044 3.8178 1.981 1.970 1.981 1.939 2.074 6,809,760 1.9745 -4.96%
2012-04-16 0 4.030 4.020 4.030 3.980 4.100 3,726,376 15,010,988 4.0283 2.084 2.079 2.084 2.058 2.120 7,205,124 2.0834 -6.28%
2012-04-13 0 4.300 4.300 4.310 4.280 4.440 1,316,200 5,668,868 4.3070 2.224 2.224 2.229 2.214 2.296 2,544,935 2.2275 -0.92%
2012-04-12 0 4.340 4.260 4.340 4.250 4.440 1,712,200 7,414,856 4.3306 2.245 2.203 2.245 2.198 2.296 3,310,620 2.2397 -1.36%
2012-04-11 0 4.400 4.390 4.400 4.330 4.440 939,400 4,133,442 4.4001 2.276 2.270 2.276 2.239 2.296 1,816,374 2.2757 -1.35%
2012-04-10 0 4.460 4.470 4.550 4.280 4.550 1,539,800 6,728,878 4.3700 2.307 2.312 2.353 2.214 2.353 2,977,276 2.2601 0.22%
2012-04-05 0 4.450 4.440 4.450 4.150 4.460 2,953,400 12,822,276 4.3415 2.301 2.296 2.301 2.146 2.307 5,710,538 2.2454 3.73%
2012-04-03 0 4.290 4.280 4.290 4.120 4.320 2,063,203 8,678,352 4.2063 2.219 2.214 2.219 2.131 2.234 3,989,300 2.1754 2.88%
2012-04-02 0 4.170 4.170 4.190 4.100 4.210 1,471,738 6,103,243 4.1470 2.157 2.157 2.167 2.120 2.177 2,845,675 2.1447 -0.95%
2012-03-30 0 4.210 4.210 4.220 4.160 4.300 672,600 2,849,034 4.2359 2.177 2.177 2.183 2.151 2.224 1,300,504 2.1907 -0.24%
2012-03-29 0 4.220 4.180 4.230 4.130 4.230 1,779,200 7,413,542 4.1668 2.183 2.162 2.188 2.136 2.188 3,440,167 2.1550 -0.24%
2012-03-28 0 4.230 4.230 4.240 4.180 4.370 1,341,253 5,660,155 4.2201 2.188 2.188 2.193 2.162 2.260 2,593,376 2.1825 -2.08%
2012-03-27 0 4.320 4.290 4.330 4.250 4.360 1,749,010 7,533,416 4.3072 2.234 2.219 2.239 2.198 2.255 3,381,793 2.2276 3.10%
2012-03-26 0 4.190 4.190 4.200 4.120 4.250 1,160,200 4,837,024 4.1691 2.167 2.167 2.172 2.131 2.198 2,243,301 2.1562 -1.87%
2012-03-23 0 4.270 4.250 4.270 4.130 4.290 1,719,200 7,249,274 4.2167 2.208 2.198 2.208 2.136 2.219 3,324,154 2.1808 0.00%
2012-03-22 0 4.270 4.260 4.270 4.160 4.350 1,111,302 4,719,277 4.2466 2.208 2.203 2.208 2.151 2.250 2,148,755 2.1963 0.95%
2012-03-21 0 4.230 4.200 4.240 4.180 4.340 2,076,800 8,800,872 4.2377 2.188 2.172 2.193 2.162 2.245 4,015,591 2.1917 -1.86%
2012-03-20 0 4.310 4.280 4.300 4.270 4.450 2,702,820 11,645,375 4.3086 2.229 2.214 2.224 2.208 2.301 5,226,030 2.2283 -1.82%
2012-03-19 0 4.390 4.380 4.390 4.350 4.550 2,200,400 9,796,201 4.4520 2.270 2.265 2.270 2.250 2.353 4,254,577 2.3025 -1.79%
2012-03-16 0 4.470 4.470 4.510 4.440 4.650 4,080,600 18,356,792 4.4986 2.312 2.312 2.333 2.296 2.405 7,890,033 2.3266 -3.66%
2012-03-15 0 4.640 4.640 4.650 4.590 4.730 1,645,000 7,634,708 4.6412 2.400 2.400 2.405 2.374 2.446 3,180,685 2.4003 -0.64%
2012-03-14 0 4.670 4.660 4.670 4.650 4.860 4,759,000 22,582,714 4.7453 2.415 2.410 2.415 2.405 2.514 9,201,751 2.4542 -1.68%
2012-03-13 0 4.750 4.740 4.750 4.740 4.830 2,032,400 9,705,780 4.7755 2.457 2.451 2.457 2.451 2.498 3,929,741 2.4698 0.42%
2012-03-12 0 4.730 4.720 4.730 4.680 4.840 1,757,400 8,338,920 4.7450 2.446 2.441 2.446 2.420 2.503 3,398,016 2.4541 -1.25%
2012-03-09 0 4.790 4.780 4.790 4.660 4.850 3,183,600 15,176,778 4.7672 2.477 2.472 2.477 2.410 2.508 6,155,641 2.4655 3.90%
2012-03-08 0 4.610 4.600 4.610 4.550 4.650 2,662,410 12,237,523 4.5964 2.384 2.379 2.384 2.353 2.405 5,147,895 2.3772 1.10%
2012-03-07 0 4.560 4.540 4.550 4.540 4.630 2,901,000 13,301,587 4.5852 2.358 2.348 2.353 2.348 2.395 5,609,220 2.3714 -1.72%
2012-03-06 0 4.640 4.640 4.650 4.630 4.920 4,028,600 18,984,200 4.7124 2.400 2.400 2.405 2.395 2.545 7,789,488 2.4372 -4.53%
2012-03-05 0 4.860 4.860 4.870 4.830 4.970 2,506,200 12,229,463 4.8797 2.514 2.514 2.519 2.498 2.570 4,845,856 2.5237 -1.62%
2012-03-02 0 4.940 4.930 4.940 4.880 4.970 3,403,400 16,791,394 4.9337 2.555 2.550 2.555 2.524 2.570 6,580,635 2.5516 1.86%
2012-03-01 0 4.850 4.860 4.870 4.810 5.090 7,988,934 39,340,894 4.9244 2.508 2.514 2.519 2.488 2.632 15,446,981 2.5468 -4.15%
2012-02-29 0 5.060 5.060 5.070 5.000 5.200 7,367,000 37,494,887 5.0896 2.617 2.617 2.622 2.586 2.689 14,244,442 2.6322 -1.75%
2012-02-28 0 5.150 5.140 5.150 5.030 5.220 2,862,400 14,652,633 5.1190 2.663 2.658 2.663 2.601 2.700 5,534,586 2.6475 -0.39%
2012-02-27 0 5.170 5.170 5.190 5.110 5.320 6,116,800 31,834,385 5.2044 2.674 2.674 2.684 2.643 2.751 11,827,122 2.6916 0.98%
2012-02-24 0 5.120 5.120 5.130 5.010 5.200 4,195,200 21,440,509 5.1107 2.648 2.648 2.653 2.591 2.689 8,111,617 2.6432 0.20%
2012-02-23 0 5.110 5.110 5.120 5.000 5.140 3,686,800 18,759,378 5.0883 2.643 2.643 2.648 2.586 2.658 7,128,602 2.6316 0.59%
2012-02-22 0 5.080 5.080 5.090 4.930 5.140 3,624,333 18,350,505 5.0631 2.627 2.627 2.632 2.550 2.658 7,007,819 2.6186 1.80%
2012-02-21 0 4.990 5.000 5.010 4.870 5.080 5,711,000 28,397,952 4.9725 2.581 2.586 2.591 2.519 2.627 11,042,488 2.5717 -0.20%
2012-02-20 0 5.000 4.990 5.000 4.980 5.220 5,408,600 27,622,551 5.1072 2.586 2.581 2.586 2.576 2.700 10,457,783 2.6413 -1.96%
2012-02-17 0 5.100 5.080 5.100 4.990 5.210 8,511,600 43,285,582 5.0855 2.638 2.627 2.638 2.581 2.695 16,457,580 2.6301 0.20%
2012-02-16 0 5.090 5.080 5.090 5.040 5.170 4,419,200 22,538,414 5.1001 2.632 2.627 2.632 2.607 2.674 8,544,732 2.6377 -0.78%
2012-02-15 0 5.130 5.110 5.130 5.000 5.240 5,601,100 28,937,312 5.1664 2.653 2.643 2.653 2.586 2.710 10,829,991 2.6720 2.40%
2012-02-14 0 5.010 5.000 5.010 4.960 5.290 8,057,505 40,897,397 5.0757 2.591 2.586 2.591 2.565 2.736 15,579,566 2.6251 -4.75%
2012-02-13 0 5.260 5.250 5.280 5.120 5.370 3,781,202 19,914,664 5.2668 2.720 2.715 2.731 2.648 2.777 7,311,133 2.7239 0.57%
2012-02-10 0 5.230 5.210 5.220 5.160 6.000 11,619,200 63,014,760 5.4233 2.705 2.695 2.700 2.669 3.103 22,466,272 2.8049 -2.79%
2012-02-09 0 5.380 5.380 5.390 5.060 5.500 10,169,002 54,567,245 5.3660 2.782 2.782 2.788 2.617 2.845 19,662,245 2.7752 4.47%
2012-02-08 0 5.150 5.140 5.150 4.890 5.180 7,034,000 35,590,346 5.0598 2.663 2.658 2.663 2.529 2.679 13,600,571 2.6168 5.75%
2012-02-07 0 4.870 4.860 4.870 4.820 4.970 2,238,657 10,931,586 4.8831 2.519 2.514 2.519 2.493 2.570 4,328,549 2.5255 -1.02%
2012-02-06 0 4.920 4.910 4.920 4.840 5.120 6,731,200 33,490,052 4.9753 2.545 2.539 2.545 2.503 2.648 13,015,093 2.5732 -1.99%
2012-02-03 0 5.020 5.000 5.020 4.610 5.050 9,633,000 47,214,782 4.9014 2.596 2.586 2.596 2.384 2.612 18,625,860 2.5349 6.81%
2012-02-02 0 4.700 4.700 4.710 4.590 4.730 5,550,200 25,785,852 4.6459 2.431 2.431 2.436 2.374 2.446 10,731,574 2.4028 3.30%
2012-02-01 0 4.550 4.540 4.550 4.480 4.640 2,541,400 11,603,004 4.5656 2.353 2.348 2.353 2.317 2.400 4,913,917 2.3613 2.25%
2012-01-31 0 4.450 4.440 4.450 4.410 4.650 2,001,600 8,933,854 4.4634 2.301 2.296 2.301 2.281 2.405 3,870,188 2.3084 -1.77%
2012-01-30 0 4.530 4.520 4.540 4.510 4.710 1,908,200 8,757,477 4.5894 2.343 2.338 2.348 2.333 2.436 3,689,595 2.3736 -4.03%
2012-01-27 0 4.720 4.700 4.720 4.630 4.780 2,854,800 13,439,512 4.7077 2.441 2.431 2.441 2.395 2.472 5,519,891 2.4347 -1.67%
2012-01-26 0 4.800 4.790 4.800 4.580 4.810 2,946,600 13,924,782 4.7257 2.482 2.477 2.482 2.369 2.488 5,697,390 2.4441 5.03%
2012-01-20 0 4.570 4.560 4.570 4.500 4.650 3,607,000 16,465,142 4.5648 2.364 2.358 2.364 2.327 2.405 6,974,305 2.3608 1.11%
2012-01-19 0 4.520 4.510 4.520 4.340 4.560 5,613,800 25,078,930 4.4674 2.338 2.333 2.338 2.245 2.358 10,854,547 2.3105 4.15%
2012-01-18 0 4.340 4.320 4.340 4.290 4.440 2,104,200 9,165,062 4.3556 2.245 2.234 2.245 2.219 2.296 4,068,570 2.2526 -0.23%
2012-01-17 0 4.350 4.350 4.360 4.200 4.370 3,597,000 15,448,260 4.2948 2.250 2.250 2.255 2.172 2.260 6,954,969 2.2212 4.57%
2012-01-16 0 4.160 4.150 4.170 4.150 4.460 1,828,412 7,768,551 4.2488 2.151 2.146 2.157 2.146 2.307 3,535,321 2.1974 -7.14%
2012-01-13 0 4.480 4.470 4.480 4.410 4.590 3,433,400 15,424,324 4.4924 2.317 2.312 2.317 2.281 2.374 6,638,641 2.3234 1.82%
2012-01-12 0 4.400 4.390 4.400 4.270 4.520 6,219,306 27,504,532 4.4224 2.276 2.270 2.276 2.208 2.338 12,025,322 2.2872 2.33%
2012-01-11 0 4.300 4.290 4.300 4.250 4.350 1,079,800 4,631,148 4.2889 2.224 2.219 2.224 2.198 2.250 2,087,844 2.2181 0.23%
2012-01-10 0 4.290 4.270 4.310 4.140 4.330 2,533,899 10,766,176 4.2489 2.219 2.208 2.229 2.141 2.239 4,899,413 2.1974 2.14%
2012-01-09 0 4.200 4.210 4.220 4.030 4.220 502,400 2,079,576 4.1393 2.172 2.177 2.183 2.084 2.183 971,414 2.1408 3.96%
2012-01-06 0 4.040 4.060 4.100 4.010 4.110 843,800 3,426,134 4.0604 2.089 2.100 2.120 2.074 2.126 1,631,527 2.1000 -1.46%
2012-01-05 0 4.100 4.100 4.130 4.090 4.240 483,200 1,991,704 4.1219 2.120 2.120 2.136 2.115 2.193 934,290 2.1318 -3.30%
2012-01-04 0 4.240 4.240 4.250 4.150 4.290 1,360,800 5,748,599 4.2244 2.193 2.193 2.198 2.146 2.219 2,631,171 2.1848 0.47%
2012-01-03 0 4.220 4.220 4.230 4.170 4.280 2,483,600 10,485,936 4.2221 2.183 2.183 2.188 2.157 2.214 4,802,158 2.1836 1.44%
2011-12-30 0 4.160 4.150 4.160 4.040 4.190 1,777,210 7,330,045 4.1245 2.151 2.146 2.151 2.089 2.167 3,436,319 2.1331 3.74%
2011-12-29 0 4.010 4.000 4.050 3.990 4.110 844,824 3,420,004 4.0482 2.074 2.069 2.095 2.064 2.126 1,633,507 2.0937 -2.91%
2011-12-28 0 4.130 4.110 4.130 3.980 4.130 706,000 2,869,706 4.0647 2.136 2.126 2.136 2.058 2.136 1,365,084 2.1022 1.72%
2011-12-23 0 4.060 4.050 4.070 3.990 4.070 1,020,200 4,103,610 4.0224 2.100 2.095 2.105 2.064 2.105 1,972,605 2.0803 2.27%
2011-12-22 0 3.970 3.940 3.950 3.910 4.100 1,055,800 4,188,014 3.9667 2.053 2.038 2.043 2.022 2.120 2,041,439 2.0515 -1.49%
2011-12-21 0 4.030 4.000 4.030 3.980 4.070 1,382,260 5,571,770 4.0309 2.084 2.069 2.084 2.058 2.105 2,672,665 2.0847 1.26%
2011-12-20 0 3.980 3.980 3.990 3.970 4.160 749,800 3,049,680 4.0673 2.058 2.058 2.064 2.053 2.151 1,449,774 2.1036 -2.69%
2011-12-19 0 4.090 4.090 4.110 4.010 4.290 942,400 3,853,710 4.0893 2.115 2.115 2.126 2.074 2.219 1,822,175 2.1149 -1.92%
2011-12-16 0 4.170 4.220 4.230 3.900 4.220 3,568,043 14,555,452 4.0794 2.157 2.183 2.188 2.017 2.183 6,898,980 2.1098 6.65%
2011-12-15 0 3.910 3.900 3.950 3.850 4.150 2,481,437 9,844,419 3.9672 2.022 2.017 2.043 1.991 2.146 4,797,976 2.0518 -4.63%
2011-12-14 0 4.100 4.100 4.120 4.060 4.250 825,535 3,426,189 4.1503 2.120 2.120 2.131 2.100 2.198 1,596,211 2.1465 -2.38%
2011-12-13 0 4.200 4.190 4.230 4.180 4.330 912,100 3,864,607 4.2370 2.172 2.167 2.188 2.162 2.239 1,763,588 2.1913 -3.23%
2011-12-12 0 4.340 4.310 4.350 4.310 4.420 902,200 3,925,510 4.3510 2.245 2.229 2.250 2.229 2.286 1,744,446 2.2503 0.46%
2011-12-09 0 4.320 4.320 4.340 4.300 4.390 808,000 3,513,454 4.3483 2.234 2.234 2.245 2.224 2.270 1,562,306 2.2489 -2.70%
2011-12-08 0 4.440 4.430 4.440 4.370 4.500 1,014,800 4,485,084 4.4197 2.296 2.291 2.296 2.260 2.327 1,962,164 2.2858 -1.33%
2011-12-07 0 4.500 4.490 4.500 4.430 4.570 1,537,600 6,898,232 4.4864 2.327 2.322 2.327 2.291 2.364 2,973,022 2.3203 1.81%
2011-12-06 0 4.420 4.420 4.430 4.400 4.600 1,135,000 5,077,466 4.4735 2.286 2.286 2.291 2.276 2.379 2,194,576 2.3136 -3.28%
2011-12-05 0 4.570 4.570 4.580 4.500 4.610 1,974,800 9,043,538 4.5795 2.364 2.364 2.369 2.327 2.384 3,818,369 2.3684 0.88%
2011-12-02 0 4.530 4.510 4.540 4.460 4.550 1,689,200 7,602,693 4.5008 2.343 2.333 2.348 2.307 2.353 3,266,148 2.3277 0.00%
2011-12-01 0 4.530 4.520 4.530 4.410 4.570 4,195,475 18,893,113 4.5032 2.343 2.338 2.343 2.281 2.364 8,112,149 2.3290 5.84%
2011-11-30 0 4.280 4.280 4.290 4.220 4.480 1,373,200 5,939,226 4.3251 2.214 2.214 2.219 2.183 2.317 2,655,147 2.2369 -4.46%
2011-11-29 0 4.480 4.460 4.480 4.380 4.530 1,594,200 7,111,360 4.4608 2.317 2.307 2.317 2.265 2.343 3,082,461 2.3070 1.36%
2011-11-28 0 4.420 4.410 4.420 4.290 4.420 1,113,510 4,864,549 4.3687 2.286 2.281 2.286 2.219 2.286 2,153,024 2.2594 4.00%
2011-11-25 0 4.250 4.250 4.260 4.190 4.490 1,491,800 6,468,637 4.3361 2.198 2.198 2.203 2.167 2.322 2,884,466 2.2426 -4.49%
2011-11-24 0 4.450 4.450 4.460 4.380 4.530 1,372,200 6,107,264 4.4507 2.301 2.301 2.307 2.265 2.343 2,653,213 2.3018 1.14%
2011-11-23 0 4.400 4.380 4.400 4.370 4.640 1,187,800 5,310,982 4.4713 2.276 2.265 2.276 2.260 2.400 2,296,667 2.3125 -4.56%
2011-11-22 0 4.610 4.580 4.620 4.380 4.620 2,146,800 9,632,094 4.4867 2.384 2.369 2.389 2.265 2.389 4,150,939 2.3205 3.83%
2011-11-21 0 4.440 4.440 4.450 4.410 4.620 2,163,000 9,671,388 4.4713 2.296 2.296 2.301 2.281 2.389 4,182,263 2.3125 -4.93%
2011-11-18 0 4.670 4.650 4.680 4.630 4.790 2,133,000 10,021,904 4.6985 2.415 2.405 2.420 2.395 2.477 4,124,256 2.4300 -3.51%
2011-11-17 0 4.840 4.830 4.840 4.760 4.900 2,279,800 10,975,118 4.8141 2.503 2.498 2.503 2.462 2.534 4,408,101 2.4898 -0.82%
2011-11-16 0 4.880 4.880 4.890 4.810 5.050 2,240,600 10,951,928 4.8879 2.524 2.524 2.529 2.488 2.612 4,332,306 2.5280 -3.37%
2011-11-15 0 5.050 5.030 5.060 4.910 5.170 2,249,000 11,387,238 5.0632 2.612 2.601 2.617 2.539 2.674 4,348,548 2.6186 0.20%
2011-11-14 0 5.040 5.040 5.050 4.880 5.070 3,862,600 19,304,994 4.9979 2.607 2.607 2.612 2.524 2.622 7,468,519 2.5848 4.78%
2011-11-11 0 4.810 4.800 4.810 4.800 5.280 3,480,400 17,112,152 4.9167 2.488 2.482 2.488 2.482 2.731 6,729,518 2.5428 -0.62%
2011-11-10 0 4.840 4.850 4.860 4.800 5.040 6,327,000 31,215,663 4.9337 2.503 2.508 2.514 2.482 2.607 12,233,553 2.5516 -7.28%
2011-11-09 0 5.220 5.200 5.260 5.190 5.520 5,865,400 31,021,634 5.2889 2.700 2.689 2.720 2.684 2.855 11,341,028 2.7353 -2.97%
2011-11-08 0 5.380 5.370 5.380 5.160 5.570 10,060,400 54,320,124 5.3994 2.782 2.777 2.782 2.669 2.881 19,452,258 2.7925 3.46%
2011-11-07 0 5.200 5.160 5.200 5.050 5.300 4,630,800 24,209,038 5.2278 2.689 2.669 2.689 2.612 2.741 8,953,870 2.7038 1.96%
2011-11-04 0 5.100 5.090 5.100 5.000 5.250 4,623,200 23,678,414 5.1217 2.638 2.632 2.638 2.586 2.715 8,939,175 2.6488 2.41%
2011-11-03 0 4.980 4.980 4.990 4.850 5.160 7,577,400 38,192,461 5.0403 2.576 2.576 2.581 2.508 2.669 14,651,261 2.6068 -0.60%
2011-11-02 0 5.010 5.010 5.020 4.610 5.020 8,189,800 39,075,164 4.7712 2.591 2.591 2.596 2.384 2.596 15,835,365 2.4676 2.24%
2011-11-01 0 4.900 4.880 4.890 4.820 5.000 5,182,800 25,423,658 4.9054 2.534 2.524 2.529 2.493 2.586 10,021,188 2.5370 -3.16%
2011-10-31 0 5.060 5.060 5.070 4.920 5.250 8,397,600 42,833,603 5.1007 2.617 2.617 2.622 2.545 2.715 16,237,156 2.6380 3.48%
2011-10-28 0 4.890 4.870 4.900 4.870 5.400 15,572,200 79,298,200 5.0923 2.529 2.519 2.534 2.519 2.793 30,109,584 2.6337 0.20%
2011-10-27 0 4.880 4.860 4.880 4.270 4.920 18,659,578 86,555,995 4.6387 2.524 2.514 2.524 2.208 2.545 36,079,175 2.3991 12.70%
2011-10-26 0 4.330 4.300 4.330 4.070 4.360 3,133,000 13,235,096 4.2244 2.239 2.224 2.239 2.105 2.255 6,057,803 2.1848 2.85%
2011-10-25 0 4.210 4.220 4.240 4.140 4.390 5,626,578 23,922,220 4.2516 2.177 2.183 2.193 2.141 2.270 10,879,254 2.1989 -2.09%
2011-10-24 0 4.300 4.290 4.300 4.070 4.380 8,615,800 36,616,985 4.2500 2.224 2.219 2.224 2.105 2.265 16,659,056 2.1980 6.44%
2011-10-21 0 4.040 4.040 4.050 3.820 4.090 2,121,200 8,446,644 3.9820 2.089 2.089 2.095 1.976 2.115 4,101,440 2.0594 3.59%
2011-10-20 0 3.900 3.900 3.920 3.840 4.090 2,667,535 10,411,391 3.9030 2.017 2.017 2.027 1.986 2.115 5,157,805 2.0186 -4.18%
2011-10-19 0 4.070 4.050 4.070 4.000 4.290 2,988,600 12,449,680 4.1657 2.105 2.095 2.105 2.069 2.219 5,778,599 2.1544 -1.21%
2011-10-18 0 4.120 4.110 4.120 4.070 4.300 4,068,401 17,045,772 4.1898 2.131 2.126 2.131 2.105 2.224 7,866,445 2.1669 -8.44%
2011-10-17 0 4.500 4.490 4.500 4.170 4.500 7,467,800 32,318,582 4.3277 2.327 2.322 2.327 2.157 2.327 14,439,344 2.2382 8.70%
2011-10-14 0 4.140 4.140 4.150 4.060 4.430 5,412,101 22,740,611 4.2018 2.141 2.141 2.146 2.100 2.291 10,464,553 2.1731 -6.76%
2011-10-13 0 4.440 4.400 4.450 4.090 4.450 8,920,000 38,305,846 4.2944 2.296 2.276 2.301 2.115 2.301 17,247,241 2.2210 10.72%
2011-10-12 0 4.010 4.010 4.020 3.690 4.140 6,211,400 24,666,836 3.9712 2.074 2.074 2.079 1.908 2.141 12,010,035 2.0539 8.09%
2011-10-11 0 3.710 3.700 3.720 3.590 3.790 4,407,400 16,258,440 3.6889 1.919 1.914 1.924 1.857 1.960 8,521,916 1.9078 6.30%
2011-10-10 0 3.490 3.480 3.490 3.330 3.520 3,006,400 10,339,754 3.4392 1.805 1.800 1.805 1.722 1.820 5,813,016 1.7787 2.65%
2011-10-07 0 3.400 3.410 3.420 3.320 3.470 5,622,600 19,187,730 3.4126 1.758 1.764 1.769 1.717 1.795 10,871,563 1.7649 2.72%
2011-10-06 0 3.310 3.290 3.300 3.260 3.500 3,661,800 12,259,372 3.3479 1.712 1.702 1.707 1.686 1.810 7,080,263 1.7315 -1.78%
2011-10-04 0 3.370 3.330 3.390 3.290 3.520 3,155,000 10,655,830 3.3774 1.743 1.722 1.753 1.702 1.820 6,100,341 1.7468 -4.53%
2011-10-03 0 3.530 3.520 3.540 3.520 3.760 1,924,200 6,845,910 3.5578 1.826 1.820 1.831 1.820 1.945 3,720,532 1.8400 -6.37%
2011-09-30 0 3.770 3.740 3.770 3.730 3.850 1,511,980 5,720,954 3.7837 1.950 1.934 1.950 1.929 1.991 2,923,485 1.9569 0.53%
2011-09-28 0 3.750 3.730 3.750 3.680 3.880 1,922,718 7,273,844 3.7831 1.939 1.929 1.939 1.903 2.007 3,717,666 1.9566 -0.79%
2011-09-27 0 3.780 3.760 3.780 3.660 3.800 1,408,400 5,243,850 3.7233 1.955 1.945 1.955 1.893 1.965 2,723,208 1.9256 5.00%
2011-09-26 0 3.600 3.550 3.600 3.520 3.810 2,806,200 10,137,768 3.6126 1.862 1.836 1.862 1.820 1.970 5,425,920 1.8684 -2.17%
2011-09-23 0 3.680 3.680 3.730 3.600 3.850 2,486,400 9,294,704 3.7382 1.903 1.903 1.929 1.862 1.991 4,807,572 1.9333 -2.90%
2011-09-22 0 3.790 3.760 3.800 3.750 3.950 3,314,600 12,707,844 3.8339 1.960 1.945 1.965 1.939 2.043 6,408,936 1.9828 -5.72%
2011-09-21 0 4.020 4.010 4.020 3.790 4.070 3,816,600 15,047,820 3.9427 2.079 2.074 2.079 1.960 2.105 7,379,576 2.0391 5.24%
2011-09-20 0 3.820 3.840 3.850 3.630 3.850 2,781,700 10,414,688 3.7440 1.976 1.986 1.991 1.877 1.991 5,378,548 1.9363 4.37%
2011-09-19 0 3.660 3.650 3.660 3.620 3.970 2,608,600 9,656,282 3.7017 1.893 1.888 1.893 1.872 2.053 5,043,851 1.9145 -5.67%
2011-09-16 0 3.880 3.870 3.930 3.810 3.950 2,637,400 10,280,133 3.8978 2.007 2.002 2.033 1.970 2.043 5,099,537 2.0159 2.92%
2011-09-15 0 3.770 3.770 3.790 3.730 3.920 1,807,200 6,889,466 3.8122 1.950 1.950 1.960 1.929 2.027 3,494,307 1.9716 -1.82%
2011-09-14 0 3.840 3.820 3.840 3.720 4.110 3,460,988 13,186,003 3.8099 1.986 1.976 1.986 1.924 2.126 6,691,984 1.9704 -3.76%
2011-09-12 0 3.990 3.990 4.000 3.980 4.150 2,809,600 11,257,060 4.0066 2.064 2.064 2.069 2.058 2.146 5,432,494 2.0722 -4.09%
2011-09-09 0 4.160 4.150 4.200 4.150 4.300 950,000 4,002,474 4.2131 2.151 2.146 2.172 2.146 2.224 1,836,870 2.1790 -2.80%
2011-09-08 0 4.280 4.260 4.280 4.250 4.400 1,583,347 6,804,157 4.2973 2.214 2.203 2.214 2.198 2.276 3,061,476 2.2225 -0.47%
2011-09-07 0 4.300 4.300 4.310 4.160 4.400 1,754,000 7,473,940 4.2611 2.224 2.224 2.229 2.151 2.276 3,391,442 2.2038 0.70%
2011-09-06 0 4.270 4.260 4.270 4.100 4.340 3,027,000 12,773,574 4.2199 2.208 2.203 2.208 2.120 2.245 5,852,847 2.1825 -2.06%
2011-09-05 0 4.360 4.330 4.360 4.330 4.520 4,623,000 20,317,870 4.3950 2.255 2.239 2.255 2.239 2.338 8,938,789 2.2730 -1.80%
2011-09-02 0 4.440 4.430 4.440 4.210 4.530 15,331,079 67,635,135 4.4116 2.296 2.291 2.296 2.177 2.343 29,643,365 2.2816 4.47%
2011-09-01 0 4.250 4.250 4.260 4.140 4.360 8,902,379 37,964,279 4.2645 2.198 2.198 2.203 2.141 2.255 17,213,170 2.2055 2.91%
2011-08-31 0 4.130 4.120 4.140 4.050 4.170 4,809,639 19,843,979 4.1259 2.136 2.131 2.141 2.095 2.157 9,299,664 2.1338 -0.24%
2011-08-30 0 4.140 4.130 4.140 4.010 4.150 6,247,021 25,576,221 4.0941 2.141 2.136 2.141 2.074 2.146 12,078,910 2.1174 3.76%
2011-08-29 0 3.990 3.990 4.000 3.970 4.540 12,810,557 52,410,364 4.0912 2.064 2.064 2.069 2.053 2.348 24,769,817 2.1159 -12.31%
2011-08-26 0 4.550 4.500 4.550 4.430 4.610 3,954,457 17,793,366 4.4996 2.353 2.327 2.353 2.291 2.384 7,646,129 2.3271 -1.52%
2011-08-25 0 4.620 4.610 4.620 4.510 4.690 3,199,400 14,714,526 4.5992 2.389 2.384 2.389 2.333 2.426 6,186,191 2.3786 3.12%
2011-08-24 0 4.480 4.480 4.510 4.460 4.630 3,292,900 14,929,103 4.5337 2.317 2.317 2.333 2.307 2.395 6,366,978 2.3448 -1.10%
2011-08-23 0 4.530 4.530 4.550 4.380 4.640 4,264,000 19,203,835 4.5037 2.343 2.343 2.353 2.265 2.400 8,244,645 2.3292 0.67%
2011-08-22 0 4.500 4.470 4.500 4.320 4.790 4,231,400 19,001,770 4.4907 2.327 2.312 2.327 2.234 2.477 8,181,612 2.3225 -2.60%
2011-08-19 0 4.620 4.590 4.700 4.530 4.760 4,752,600 22,221,188 4.6756 2.389 2.374 2.431 2.343 2.462 9,189,376 2.4181 -5.52%
2011-08-18 0 4.890 4.870 4.890 4.870 5.070 2,194,400 10,914,242 4.9737 2.529 2.519 2.529 2.519 2.622 4,242,976 2.5723 -0.61%
2011-08-17 0 4.920 4.920 4.930 4.910 5.150 3,859,200 19,351,164 5.0143 2.545 2.545 2.550 2.539 2.663 7,461,945 2.5933 0.20%
2011-08-16 0 4.910 4.910 4.920 4.810 5.170 9,052,400 45,638,210 5.0416 2.539 2.539 2.545 2.488 2.674 17,503,243 2.6074 -0.20%
2011-08-15 0 4.920 4.920 4.930 4.510 4.970 8,440,400 40,375,546 4.7836 2.545 2.545 2.550 2.333 2.570 16,319,912 2.4740 10.31%
2011-08-12 0 4.460 4.450 4.460 4.420 4.730 5,497,600 25,127,840 4.5707 2.307 2.301 2.307 2.286 2.446 10,629,869 2.3639 -0.45%
2011-08-11 0 4.480 4.450 4.480 4.200 4.550 8,532,637 37,633,029 4.4105 2.317 2.301 2.317 2.172 2.353 16,498,256 2.2810 3.46%
2011-08-10 0 4.330 4.310 4.320 4.240 4.630 9,343,555 41,156,546 4.4048 2.239 2.229 2.234 2.193 2.395 18,066,205 2.2781 -0.46%
2011-08-09 0 4.350 4.350 4.370 4.200 4.620 9,934,900 43,780,822 4.4068 2.250 2.250 2.260 2.172 2.389 19,209,598 2.2791 -8.42%
2011-08-08 0 4.750 4.740 4.750 4.550 4.800 6,443,250 30,043,812 4.6628 2.457 2.451 2.457 2.353 2.482 12,458,328 2.4115 -4.23%
2011-08-05 0 4.960 4.960 4.970 4.930 5.360 10,744,100 54,466,160 5.0694 2.565 2.565 2.570 2.550 2.772 20,774,225 2.6218 -9.32%
2011-08-04 0 5.470 5.480 5.490 5.450 5.700 3,287,400 18,173,000 5.5281 2.829 2.834 2.839 2.819 2.948 6,356,343 2.8590 -2.15%
2011-08-03 0 5.590 5.590 5.600 5.500 5.660 3,345,600 18,732,500 5.5991 2.891 2.891 2.896 2.845 2.927 6,468,876 2.8958 -2.78%
2011-08-02 0 5.750 5.750 5.780 5.740 5.940 3,851,400 22,257,598 5.7791 2.974 2.974 2.989 2.969 3.072 7,446,864 2.9889 -3.04%
2011-08-01 0 5.930 5.910 5.930 5.900 6.070 2,377,400 14,261,348 5.9987 3.067 3.057 3.067 3.051 3.139 4,596,815 3.1024 -0.17%
2011-07-29 0 5.940 5.930 5.940 5.880 6.200 4,531,400 27,063,308 5.9724 3.072 3.067 3.072 3.041 3.207 8,761,676 3.0888 -3.73%
2011-07-28 0 6.170 6.130 6.150 5.900 6.190 6,286,400 38,019,812 6.0479 3.191 3.170 3.181 3.051 3.201 12,155,051 3.1279 1.31%
2011-07-27 0 6.090 6.080 6.100 5.630 6.150 11,632,600 68,964,628 5.9286 3.150 3.144 3.155 2.912 3.181 22,492,181 3.0662 5.73%
2011-07-26 0 5.760 5.760 5.770 5.720 6.080 7,684,000 44,970,782 5.8525 2.979 2.979 2.984 2.958 3.144 14,857,377 3.0268 -3.68%
2011-07-25 0 5.980 5.980 5.990 5.950 6.260 9,604,600 57,841,866 6.0223 3.093 3.093 3.098 3.077 3.238 18,570,948 3.1146 -6.56%
2011-07-22 0 6.400 6.410 6.420 6.370 6.530 3,715,000 23,911,680 6.4365 3.310 3.315 3.320 3.294 3.377 7,183,128 3.3289 0.63%
2011-07-21 0 6.360 6.350 6.360 6.350 6.500 4,138,843 26,465,422 6.3944 3.289 3.284 3.289 3.284 3.362 8,002,648 3.3071 -1.55%
2011-07-20 0 6.460 6.450 6.460 6.370 6.700 4,978,600 32,313,514 6.4905 3.341 3.336 3.341 3.294 3.465 9,626,358 3.3568 -3.29%
2011-07-19 0 6.680 6.660 6.690 6.410 6.710 7,138,600 46,907,730 6.5710 3.455 3.444 3.460 3.315 3.470 13,802,820 3.3984 3.41%
2011-07-18 0 6.460 6.440 6.450 6.310 6.790 10,213,400 66,877,978 6.5481 3.341 3.331 3.336 3.263 3.512 19,748,091 3.3866 -5.56%
2011-07-15 0 6.840 6.840 6.850 6.750 7.340 17,527,000 122,612,997 6.9957 3.538 3.538 3.543 3.491 3.796 33,889,282 3.6180 -7.44%
2011-07-14 0 7.390 7.390 7.400 7.220 7.480 5,345,507 39,385,143 7.3679 3.822 3.822 3.827 3.734 3.869 10,335,790 3.8106 -0.54%
2011-07-13 0 7.430 7.430 7.440 7.420 7.560 2,653,600 19,843,546 7.4780 3.843 3.843 3.848 3.838 3.910 5,130,861 3.8675 -1.07%
2011-07-12 0 7.510 7.500 7.540 7.500 7.730 4,267,000 32,459,926 7.6072 3.884 3.879 3.900 3.879 3.998 8,250,446 3.9343 -2.72%
2011-07-11 0 7.720 7.760 7.780 7.600 7.890 6,467,800 49,760,330 7.6935 3.993 4.013 4.024 3.931 4.081 12,505,797 3.9790 -2.28%
2011-07-08 0 7.900 7.900 7.910 7.790 8.070 8,466,266 66,713,786 7.8800 4.086 4.086 4.091 4.029 4.174 16,369,925 4.0754 -1.74%
2011-07-07 0 8.040 8.040 8.050 8.030 8.270 3,505,600 28,435,085 8.1113 4.158 4.158 4.163 4.153 4.277 6,778,243 4.1951 -2.19%
2011-07-06 0 8.220 8.220 8.230 8.180 8.380 2,994,000 24,759,952 8.2699 4.251 4.251 4.256 4.231 4.334 5,789,040 4.2770 0.49%
2011-07-05 0 8.180 8.170 8.180 7.950 8.450 12,530,114 102,488,186 8.1793 4.231 4.225 4.231 4.112 4.370 24,227,567 4.2302 -0.24%
2011-07-04 0 8.200 8.190 8.200 8.190 8.530 5,747,000 47,616,370 8.2854 4.241 4.236 4.241 4.236 4.412 11,112,096 4.2851 -1.56%
2011-06-30 0 8.330 8.330 8.360 8.260 8.610 3,060,600 25,842,617 8.4436 4.308 4.308 4.324 4.272 4.453 5,917,815 4.3669 -2.00%
2011-06-29 0 8.500 8.440 8.540 8.330 8.550 2,556,955 21,599,887 8.4475 4.396 4.365 4.417 4.308 4.422 4,943,993 4.3689 1.80%
2011-06-28 0 8.350 8.350 8.360 8.300 8.580 2,589,557 21,663,113 8.3656 4.318 4.318 4.324 4.293 4.437 5,007,031 4.3265 -1.18%
2011-06-27 0 8.450 8.450 8.460 8.220 8.610 3,186,200 26,975,333 8.4663 4.370 4.370 4.375 4.251 4.453 6,160,668 4.3786 1.81%
2011-06-24 0 8.300 8.310 8.340 8.200 8.380 2,642,600 21,863,688 8.2736 4.293 4.298 4.313 4.241 4.334 5,109,592 4.2789 -0.48%
2011-06-23 0 8.340 8.320 8.330 8.040 8.440 1,949,600 16,170,357 8.2942 4.313 4.303 4.308 4.158 4.365 3,769,644 4.2896 1.96%
2011-06-22 0 8.180 8.170 8.200 8.030 8.330 2,069,200 16,956,998 8.1950 4.231 4.225 4.241 4.153 4.308 4,000,896 4.2383 2.00%
2011-06-21 0 8.020 8.010 8.020 7.980 8.250 3,625,600 29,210,204 8.0567 4.148 4.143 4.148 4.127 4.267 7,010,269 4.1668 -1.35%
2011-06-20 0 8.130 8.130 8.200 8.110 8.660 5,817,400 48,119,602 8.2717 4.205 4.205 4.241 4.194 4.479 11,248,218 4.2780 -4.80%
2011-06-17 0 8.540 8.540 8.660 8.450 8.700 4,945,983 42,365,078 8.5656 4.417 4.417 4.479 4.370 4.500 9,563,292 4.4300 0.95%
2011-06-16 0 8.460 8.450 8.460 8.450 8.720 5,920,000 50,696,656 8.5636 4.375 4.370 4.375 4.370 4.510 11,446,599 4.4290 -3.75%
2011-06-15 0 8.790 8.740 8.800 8.680 9.100 3,809,532 33,606,764 8.8218 4.546 4.520 4.551 4.489 4.706 7,365,910 4.5625 -0.90%
2011-06-14 0 8.870 8.860 8.880 8.800 9.190 5,987,000 53,535,377 8.9419 4.587 4.582 4.593 4.551 4.753 11,576,147 4.6246 -3.69%
2011-06-13 0 9.210 9.200 9.210 9.050 9.840 6,076,400 56,161,412 9.2425 4.763 4.758 4.763 4.681 5.089 11,749,006 4.7801 -6.59%
2011-06-10 0 9.860 9.780 9.880 9.690 9.900 1,266,600 12,340,378 9.7429 5.099 5.058 5.110 5.012 5.120 2,449,031 5.0389 -0.40%
2011-06-09 0 9.900 9.840 9.920 9.690 10.10 4,842,400 47,708,332 9.8522 5.120 5.089 5.130 5.012 5.224 9,363,009 5.0954 -1.59%
2011-06-08 0 10.06 10.08 10.10 10.04 10.46 6,162,256 62,399,579 10.126 5.203 5.213 5.224 5.193 5.410 11,915,013 5.2371 -3.82%
2011-06-07 0 10.46 10.44 10.50 10.32 10.60 2,947,456 30,761,381 10.437 5.410 5.399 5.430 5.337 5.482 5,699,045 5.3976 -2.06%
2011-06-03 0 10.68 10.66 10.70 10.62 10.90 2,236,591 23,893,216 10.683 5.524 5.513 5.534 5.492 5.637 4,324,554 5.5250 -2.20%
2011-06-02 0 10.92 10.88 10.90 10.58 10.98 2,771,000 29,755,172 10.738 5.648 5.627 5.637 5.472 5.679 5,357,859 5.5536 0.37%
2011-06-01 0 10.88 10.86 10.88 10.70 11.06 6,318,600 69,123,344 10.940 5.627 5.617 5.627 5.534 5.720 12,217,311 5.6578 1.30%
2011-05-31 0 10.74 10.74 10.76 10.30 10.80 6,189,453 65,585,585 10.596 5.555 5.555 5.565 5.327 5.586 11,967,600 5.4803 6.13%
2011-05-30 0 10.12 10.10 10.12 10.00 10.36 3,554,000 36,090,656 10.155 5.234 5.224 5.234 5.172 5.358 6,871,827 5.2520 -1.94%
2011-05-27 0 10.32 10.32 10.34 10.26 10.44 965,800 9,995,144 10.349 5.337 5.337 5.348 5.306 5.399 1,867,420 5.3524 -0.77%
2011-05-26 0 10.40 10.32 10.42 10.26 10.58 1,850,800 19,152,868 10.348 5.379 5.337 5.389 5.306 5.472 3,578,609 5.3520 -1.89%
2011-05-25 0 10.60 10.58 10.60 10.38 10.70 1,691,756 17,793,908 10.518 5.482 5.472 5.482 5.368 5.534 3,271,090 5.4397 -0.75%
2011-05-24 0 10.68 10.68 10.70 10.38 10.70 1,206,139 12,795,547 10.609 5.524 5.524 5.534 5.368 5.534 2,332,127 5.4866 2.30%
2011-05-23 0 10.44 10.46 10.48 10.36 10.80 2,352,800 24,614,712 10.462 5.399 5.410 5.420 5.358 5.586 4,549,250 5.4107 -1.98%
2011-05-20 0 11.06 11.04 11.08 10.98 11.28 2,187,800 24,197,884 11.060 5.508 5.498 5.518 5.469 5.618 4,392,792 5.5085 -0.90%
2011-05-19 0 11.16 11.14 11.16 11.06 11.40 3,217,850 36,001,520 11.188 5.558 5.548 5.558 5.508 5.678 6,460,986 5.5721 -0.71%
2011-05-18 0 11.24 11.22 11.24 10.66 11.32 6,444,200 71,824,050 11.146 5.598 5.588 5.598 5.309 5.638 12,939,038 5.5510 5.24%
2011-05-17 0 10.68 10.66 10.68 10.58 10.78 2,148,865 22,933,124 10.672 5.319 5.309 5.319 5.269 5.369 4,314,616 5.3152 -0.37%
2011-05-16 0 10.72 10.72 10.74 10.66 10.86 1,221,540 13,109,498 10.732 5.339 5.339 5.349 5.309 5.409 2,452,679 5.3450 -1.29%
2011-05-13 0 10.86 10.84 10.86 10.72 10.98 3,231,400 35,147,655 10.877 5.409 5.399 5.409 5.339 5.469 6,488,192 5.4172 -0.37%
2011-05-12 0 10.90 10.88 10.92 10.74 10.98 2,115,600 23,028,340 10.885 5.429 5.419 5.439 5.349 5.469 4,247,824 5.4212 -0.37%
2011-05-11 0 10.94 10.92 10.94 10.78 11.02 3,234,400 35,281,980 10.908 5.449 5.439 5.449 5.369 5.488 6,494,216 5.4328 1.30%
2011-05-09 0 10.80 10.80 10.82 10.58 11.08 6,286,000 67,461,024 10.732 5.379 5.379 5.389 5.269 5.518 12,621,395 5.3450 -0.92%
2011-05-06 0 10.90 10.90 10.92 10.66 11.08 5,771,600 62,717,045 10.866 5.429 5.429 5.439 5.309 5.518 11,588,553 5.4120 -1.45%
2011-05-05 0 11.06 11.04 11.06 10.50 11.28 11,037,600 121,145,073 10.976 5.508 5.498 5.508 5.229 5.618 22,161,933 5.4664 4.93%
2011-05-04 0 10.54 10.50 10.54 10.34 10.66 6,583,600 68,952,690 10.473 5.249 5.229 5.249 5.150 5.309 13,218,933 5.2162 0.19%
2011-05-03 0 10.52 10.48 10.52 10.30 10.78 15,557,553 163,903,041 10.535 5.239 5.219 5.239 5.130 5.369 31,237,356 5.2470 -2.05%
2011-04-29 0 10.74 10.74 10.76 10.56 11.10 12,689,400 136,706,556 10.773 5.349 5.349 5.359 5.259 5.528 25,478,512 5.3656 -3.59%
2011-04-28 0 11.14 11.14 11.16 11.12 11.50 6,161,400 69,398,390 11.263 5.548 5.548 5.558 5.538 5.727 12,371,216 5.6097 -2.96%
2011-04-27 0 11.48 11.42 11.46 11.26 11.72 9,913,600 113,164,728 11.415 5.718 5.688 5.708 5.608 5.837 19,905,100 5.6852 -0.35%
2011-04-26 0 11.52 11.52 11.54 11.50 11.80 5,418,598 62,845,896 11.598 5.737 5.737 5.747 5.727 5.877 10,879,775 5.7764 -2.04%
2011-04-21 0 11.76 11.76 11.78 11.48 12.24 20,525,800 240,283,710 11.706 5.857 5.857 5.867 5.718 6.096 41,212,890 5.8303 -3.92%
2011-04-20 0 12.24 12.24 12.26 12.14 13.06 35,414,586 439,012,741 12.396 6.096 6.096 6.106 6.046 6.504 71,107,457 6.1739 -11.82%
2011-04-19 0 13.88 13.86 13.92 13.82 14.14 6,171,701 85,673,972 13.882 6.913 6.903 6.933 6.883 7.042 12,391,899 6.9137 -1.56%
2011-04-18 0 14.10 14.10 14.12 14.02 14.50 7,975,275 113,896,364 14.281 7.022 7.022 7.032 6.983 7.222 16,013,219 7.1126 -0.28%
2011-04-15 0 14.14 14.06 14.16 13.90 14.16 5,212,950 73,217,209 14.045 7.042 7.002 7.052 6.923 7.052 10,466,863 6.9951 1.87%
2011-04-14 0 13.88 13.86 13.88 13.80 14.16 3,755,300 52,232,460 13.909 6.913 6.903 6.913 6.873 7.052 7,540,109 6.9273 -1.42%
2011-04-13 0 14.08 14.06 14.08 13.70 14.18 5,968,600 83,604,636 14.007 7.012 7.002 7.012 6.823 7.062 11,984,101 6.9763 2.18%
2011-04-12 0 13.78 13.78 13.80 13.42 13.82 9,840,085 134,642,329 13.683 6.863 6.863 6.873 6.684 6.883 19,757,493 6.8147 3.77%
2011-04-11 0 13.28 13.26 13.28 13.24 13.58 4,453,400 59,438,448 13.347 6.614 6.604 6.614 6.594 6.763 8,941,794 6.6473 -2.06%
2011-04-08 0 13.56 13.54 13.56 13.38 13.66 9,095,188 123,086,887 13.533 6.753 6.744 6.753 6.664 6.803 18,261,845 6.7401 0.89%
2011-04-07 0 13.44 13.42 13.44 13.38 14.20 15,047,400 203,356,136 13.514 6.694 6.684 6.694 6.664 7.072 30,213,041 6.7307 -5.35%
2011-04-06 0 14.20 14.14 14.20 14.04 14.48 7,130,800 100,838,809 14.141 7.072 7.042 7.072 6.993 7.212 14,317,633 7.0430 -1.39%
2011-04-04 0 14.40 14.38 14.40 14.30 14.68 3,269,400 47,135,492 14.417 7.172 7.162 7.172 7.122 7.311 6,564,491 7.1804 -1.10%
2011-04-01 0 14.56 14.50 14.52 14.02 14.56 5,928,186 84,910,444 14.323 7.252 7.222 7.232 6.983 7.252 11,902,955 7.1336 1.53%
2011-03-31 0 14.34 14.26 14.32 14.14 14.76 10,124,600 145,917,456 14.412 7.142 7.102 7.132 7.042 7.351 20,328,758 7.1779 1.99%
2011-03-30 0 14.06 14.00 14.06 13.84 14.08 4,468,800 62,339,880 13.950 7.002 6.973 7.002 6.893 7.012 8,972,715 6.9477 1.59%
2011-03-29 0 13.84 13.86 13.94 13.82 14.14 7,536,600 105,191,402 13.957 6.893 6.903 6.943 6.883 7.042 15,132,422 6.9514 0.44%
2011-03-28 0 13.78 13.78 13.82 13.72 14.10 5,788,400 80,530,718 13.912 6.863 6.863 6.883 6.833 7.022 11,622,285 6.9290 0.58%
2011-03-25 0 13.70 13.70 13.76 13.68 13.88 2,670,942 36,824,901 13.787 6.823 6.823 6.853 6.813 6.913 5,362,872 6.8666 -0.15%
2011-03-24 0 13.72 13.70 13.72 13.66 14.12 7,741,623 107,064,781 13.830 6.833 6.823 6.833 6.803 7.032 15,544,079 6.8878 0.15%
2011-03-23 0 13.70 13.70 13.72 13.44 13.86 7,213,000 98,739,244 13.689 6.823 6.823 6.833 6.694 6.903 14,482,679 6.8177 0.88%
2011-03-22 0 13.58 13.58 13.60 13.54 14.48 12,833,700 176,635,015 13.763 6.763 6.763 6.773 6.744 7.212 25,768,246 6.8548 -5.30%
2011-03-21 0 14.34 14.32 14.34 14.24 15.28 11,761,000 172,448,384 14.663 7.142 7.132 7.142 7.092 7.610 23,614,417 7.3027 -4.40%
2011-03-18 0 15.00 14.98 15.00 14.64 15.02 13,885,800 207,412,194 14.937 7.471 7.461 7.471 7.291 7.481 27,880,714 7.4393 2.74%
2011-03-17 0 14.60 14.58 14.60 14.20 15.20 23,704,170 351,455,615 14.827 7.271 7.261 7.271 7.072 7.570 47,594,605 7.3844 3.40%
2011-03-16 0 14.12 14.10 14.12 13.42 14.36 8,766,800 121,833,008 13.897 7.032 7.022 7.032 6.684 7.152 17,602,489 6.9214 -0.14%
2011-03-15 0 14.14 14.12 14.14 12.72 14.28 21,404,600 291,115,450 13.601 7.042 7.032 7.042 6.335 7.112 42,977,396 6.7737 9.44%
2011-03-14 0 12.92 12.90 12.92 12.60 12.98 2,481,000 31,827,920 12.829 6.435 6.425 6.435 6.275 6.465 4,981,496 6.3892 1.89%
2011-03-11 0 12.68 12.66 12.68 12.60 13.00 4,910,064 62,467,179 12.722 6.315 6.305 6.315 6.275 6.475 9,858,711 6.3362 -3.06%
2011-03-10 0 13.08 13.06 13.08 13.04 13.40 2,423,400 32,068,564 13.233 6.514 6.504 6.514 6.494 6.674 4,865,843 6.5905 -2.39%
2011-03-09 0 13.40 13.40 13.42 13.18 13.42 3,871,600 51,563,832 13.318 6.674 6.674 6.684 6.564 6.684 7,773,623 6.6332 0.75%
2011-03-08 0 13.30 13.28 13.34 13.18 13.40 1,478,400 19,622,352 13.273 6.624 6.614 6.644 6.564 6.674 2,968,417 6.6104 0.15%
2011-03-07 0 13.28 13.24 13.26 13.06 13.50 5,188,400 69,069,824 13.312 6.614 6.594 6.604 6.504 6.724 10,417,570 6.6301 -0.15%
2011-03-04 0 13.30 13.32 13.34 12.86 13.36 6,260,000 81,661,544 13.045 6.624 6.634 6.644 6.405 6.654 12,569,191 6.4970 4.07%
2011-03-03 0 12.78 12.78 12.84 12.76 13.04 3,346,200 43,205,524 12.912 6.365 6.365 6.395 6.355 6.494 6,718,694 6.4306 0.00%
2011-03-02 0 12.78 12.74 12.78 12.60 13.10 15,317,661 195,069,213 12.735 6.365 6.345 6.365 6.275 6.524 30,755,687 6.3425 -4.05%
2011-03-01 0 13.32 13.32 13.34 12.56 13.50 14,355,757 189,324,525 13.188 6.634 6.634 6.644 6.255 6.724 28,824,320 6.5682 6.22%
2011-02-28 0 12.54 12.54 12.56 12.10 12.62 7,295,000 90,509,000 12.407 6.245 6.245 6.255 6.026 6.285 14,647,324 6.1792 2.79%
2011-02-25 0 12.20 12.18 12.20 12.16 12.74 6,806,300 84,581,122 12.427 6.076 6.066 6.076 6.056 6.345 13,666,083 6.1891 -2.87%
2011-02-24 0 12.56 12.54 12.56 12.50 12.90 3,651,600 46,446,044 12.719 6.255 6.245 6.255 6.226 6.425 7,331,894 6.3348 0.00%
2011-02-23 0 12.56 12.56 12.60 12.56 12.82 5,484,176 69,307,589 12.638 6.255 6.255 6.275 6.255 6.385 11,011,446 6.2941 -1.87%
2011-02-22 0 12.80 12.80 12.82 12.78 13.26 2,771,047 35,888,127 12.951 6.375 6.375 6.385 6.365 6.604 5,563,869 6.4502 -2.14%
2011-02-21 0 13.08 13.04 13.10 12.90 13.24 7,324,400 95,445,438 13.031 6.514 6.494 6.524 6.425 6.594 14,706,355 6.4901 -0.46%
2011-02-18 0 13.14 13.14 13.16 13.02 13.40 5,145,700 67,780,524 13.172 6.544 6.544 6.554 6.485 6.674 10,331,835 6.5604 -1.65%
2011-02-17 0 13.36 13.36 13.38 13.30 13.68 3,018,600 40,803,256 13.517 6.654 6.654 6.664 6.624 6.813 6,060,920 6.7322 -1.18%
2011-02-16 0 13.52 13.48 13.50 13.46 13.94 4,646,000 62,955,720 13.551 6.734 6.714 6.724 6.704 6.943 9,328,508 6.7487 -3.01%
2011-02-15 0 13.94 13.92 13.98 13.92 14.36 1,126,800 15,854,498 14.070 6.943 6.933 6.963 6.933 7.152 2,262,454 7.0077 -2.52%
2011-02-14 0 14.30 14.24 14.30 13.42 14.38 4,141,600 57,223,143 13.817 7.122 7.092 7.122 6.684 7.162 8,315,744 6.8813 6.88%
2011-02-11 0 13.38 13.34 13.36 13.22 13.72 4,322,000 57,992,776 13.418 6.664 6.644 6.654 6.584 6.833 8,677,962 6.6828 -2.05%
2011-02-10 0 13.66 13.66 13.70 13.56 14.26 9,128,400 125,672,404 13.767 6.803 6.803 6.823 6.753 7.102 18,328,530 6.8567 -4.34%
2011-02-09 0 14.28 14.28 14.30 14.26 14.64 3,370,800 48,728,356 14.456 7.112 7.112 7.122 7.102 7.291 6,768,087 7.1997 -1.24%
2011-02-08 0 14.46 14.50 14.52 14.40 15.02 3,810,600 55,847,592 14.656 7.202 7.222 7.232 7.172 7.481 7,651,143 7.2992 -3.08%
2011-02-07 0 14.92 14.90 14.94 14.90 15.58 2,801,600 42,156,552 15.047 7.431 7.421 7.441 7.421 7.760 5,625,215 7.4942 -3.87%
2011-02-02 0 15.52 15.52 15.58 15.38 15.64 468,600 7,255,640 15.484 7.730 7.730 7.760 7.660 7.789 940,882 7.7115 -0.77%
2011-02-01 0 15.64 15.58 15.64 15.30 15.80 1,534,200 23,941,708 15.605 7.789 7.760 7.789 7.620 7.869 3,080,456 7.7721 2.89%
2011-01-31 0 15.20 15.18 15.24 15.02 15.24 862,400 13,050,789 15.133 7.570 7.560 7.590 7.481 7.590 1,731,577 7.5369 -0.26%
2011-01-28 0 15.24 15.12 15.26 15.00 15.26 997,200 15,068,864 15.111 7.590 7.530 7.600 7.471 7.600 2,002,236 7.5260 0.26%
2011-01-27 0 15.20 15.10 15.20 15.00 15.24 1,505,200 22,781,380 15.135 7.570 7.520 7.570 7.471 7.590 3,022,228 7.5379 0.53%
2011-01-26 0 15.12 15.10 15.14 14.94 15.30 1,033,400 15,566,576 15.063 7.530 7.520 7.540 7.441 7.620 2,074,920 7.5023 -1.31%
2011-01-25 0 15.32 15.26 15.30 15.00 15.38 1,224,600 18,606,892 15.194 7.630 7.600 7.620 7.471 7.660 2,458,823 7.5674 2.27%
2011-01-24 0 14.98 14.96 14.98 14.90 15.14 1,128,800 16,934,864 15.003 7.461 7.451 7.461 7.421 7.540 2,266,470 7.4719 -0.27%
2011-01-21 0 15.02 15.00 15.02 14.94 15.46 4,889,400 74,099,001 15.155 7.481 7.471 7.481 7.441 7.700 9,817,221 7.5479 -2.59%
2011-01-20 0 15.42 15.40 15.42 15.00 15.62 1,639,100 25,362,736 15.474 7.680 7.670 7.680 7.471 7.779 3,291,080 7.7065 -1.41%
2011-01-19 0 15.64 15.64 15.66 15.64 15.94 1,327,200 20,966,404 15.797 7.789 7.789 7.799 7.789 7.939 2,664,829 7.8678 -1.14%
2011-01-18 0 15.82 15.80 15.84 15.56 15.84 1,406,000 22,161,268 15.762 7.879 7.869 7.889 7.750 7.889 2,823,048 7.8501 1.28%
2011-01-17 0 15.62 15.62 15.64 15.54 15.86 766,800 11,993,580 15.641 7.779 7.779 7.789 7.740 7.899 1,539,625 7.7899 -1.14%
2011-01-14 0 15.80 15.78 15.82 15.46 15.88 3,120,800 48,988,344 15.697 7.869 7.859 7.879 7.700 7.909 6,266,123 7.8180 2.46%
2011-01-13 0 15.42 15.46 15.48 15.40 16.24 6,470,400 101,838,900 15.739 7.680 7.700 7.710 7.670 8.088 12,991,644 7.8388 -3.75%
2011-01-12 0 16.02 16.00 16.02 15.98 16.26 3,998,000 64,226,584 16.065 7.979 7.969 7.979 7.959 8.098 8,027,416 8.0009 0.00%
2011-01-11 0 16.02 16.02 16.04 15.92 16.40 2,477,500 39,850,078 16.085 7.979 7.979 7.989 7.929 8.168 4,974,468 8.0109 -1.48%
2011-01-10 0 16.26 16.26 16.32 16.20 16.76 2,686,400 43,948,414 16.360 8.098 8.098 8.128 8.068 8.347 5,393,910 8.1478 -2.05%
2011-01-07 0 16.60 16.58 16.60 16.56 17.08 1,765,500 29,482,632 16.699 8.268 8.258 8.268 8.248 8.507 3,544,873 8.3170 -2.12%
2011-01-06 0 16.96 16.96 16.98 16.86 17.16 7,351,764 124,785,919 16.974 8.447 8.447 8.457 8.397 8.546 14,761,298 8.4536 0.71%
2011-01-05 0 16.84 16.80 16.84 16.46 16.96 3,802,400 63,839,064 16.789 8.387 8.367 8.387 8.198 8.447 7,634,679 8.3617 1.94%
2011-01-04 0 16.52 16.52 16.54 16.36 16.56 1,972,505 32,484,814 16.469 8.228 8.228 8.238 8.148 8.248 3,960,510 8.2022 1.35%
2011-01-03 0 16.30 16.28 16.30 16.12 16.32 1,652,400 26,789,356 16.212 8.118 8.108 8.118 8.028 8.128 3,317,784 8.0745 1.24%
2010-12-31 0 16.10 15.94 16.36 15.72 16.38 3,245,800 51,777,072 15.952 8.018 7.939 8.148 7.829 8.158 6,517,105 7.9448 1.26%
2010-12-30 0 15.90 15.86 15.88 15.34 15.98 3,126,200 49,099,584 15.706 7.919 7.899 7.909 7.640 7.959 6,276,965 7.8222 3.11%
2010-12-29 0 15.42 15.42 15.44 15.36 15.66 1,643,100 25,422,494 15.472 7.680 7.680 7.690 7.650 7.799 3,299,111 7.7059 -0.26%
2010-12-28 0 15.46 15.42 15.46 15.36 15.72 3,347,000 51,968,512 15.527 7.700 7.680 7.700 7.650 7.829 6,720,300 7.7331 -1.02%
2010-12-24 0 15.62 15.62 15.64 15.50 15.80 1,320,200 20,660,784 15.650 7.779 7.779 7.789 7.720 7.869 2,650,774 7.7942 0.26%
2010-12-23 0 15.58 15.58 15.60 15.58 15.90 4,195,000 65,745,436 15.672 7.760 7.760 7.769 7.760 7.919 8,422,964 7.8055 -2.01%
2010-12-22 0 15.90 15.84 15.92 15.72 16.46 5,521,757 87,756,361 15.893 7.919 7.889 7.929 7.829 8.198 11,086,904 7.9153 -2.45%
2010-12-21 0 16.30 16.30 16.32 15.94 16.38 3,721,500 60,463,402 16.247 8.118 8.118 8.128 7.939 8.158 7,472,243 8.0917 1.75%
2010-12-20 0 16.02 15.98 16.00 15.58 16.38 3,301,400 52,639,900 15.945 7.979 7.959 7.969 7.760 8.158 6,628,742 7.9412 -1.72%
2010-12-17 0 16.30 16.28 16.34 15.98 16.34 2,181,800 35,257,272 16.160 8.118 8.108 8.138 7.959 8.138 4,380,744 8.0482 1.62%
2010-12-16 0 16.04 16.02 16.14 15.92 16.20 2,660,000 42,744,384 16.069 7.989 7.979 8.038 7.929 8.068 5,340,902 8.0032 0.25%
2010-12-15 0 16.00 15.96 16.00 15.88 16.60 7,107,573 115,248,117 16.215 7.969 7.949 7.969 7.909 8.268 14,270,997 8.0757 -0.25%
2010-12-14 0 16.04 16.02 16.04 15.80 16.44 12,215,972 195,006,630 15.963 7.989 7.979 7.989 7.869 8.188 24,527,936 7.9504 -2.79%
2010-12-13 0 16.50 16.52 16.54 16.28 17.46 10,535,600 175,280,978 16.637 8.218 8.228 8.238 8.108 8.696 21,153,988 8.2860 -4.40%
2010-12-10 0 17.26 17.24 17.26 17.08 17.60 4,397,400 75,724,924 17.220 8.596 8.586 8.596 8.507 8.766 8,829,354 8.5765 -0.80%
2010-12-09 0 17.40 17.42 17.46 17.38 18.30 5,192,700 91,847,644 17.688 8.666 8.676 8.696 8.656 9.114 10,426,204 8.8093 -3.65%
2010-12-08 0 18.06 18.06 18.08 18.06 18.52 4,315,800 78,906,260 18.283 8.995 8.995 9.005 8.995 9.224 8,665,513 9.1058 -1.53%
2010-12-07 0 18.34 18.26 18.32 17.52 18.40 11,824,000 213,260,448 18.036 9.134 9.094 9.124 8.726 9.164 23,740,912 8.9828 7.63%
2010-12-06 0 17.04 17.02 17.04 17.00 17.86 7,713,410 132,956,078 17.237 8.487 8.477 8.487 8.467 8.895 15,487,431 8.5848 -2.96%
2010-12-03 0 17.56 17.54 17.56 17.52 18.18 9,502,755 169,021,329 17.787 8.746 8.736 8.746 8.726 9.054 19,080,182 8.8585 -2.55%
2010-12-02 0 18.02 18.02 18.04 17.82 18.38 7,979,000 144,036,884 18.052 8.975 8.975 8.985 8.875 9.154 16,020,698 8.9907 -0.44%
2010-12-01 0 18.10 18.10 18.12 18.02 18.58 9,464,710 172,530,950 18.229 9.015 9.015 9.025 8.975 9.254 19,003,793 9.0788 -1.63%
2010-11-30 0 18.40 18.38 18.40 18.38 19.18 7,789,200 145,928,004 18.735 9.164 9.154 9.164 9.154 9.552 15,639,607 9.3307 -3.77%
2010-11-29 0 19.12 19.10 19.12 18.84 19.38 3,270,800 62,232,460 19.027 9.523 9.513 9.523 9.383 9.652 6,567,302 9.4761 -1.14%
2010-11-26 0 19.34 19.32 19.34 19.00 19.48 6,620,000 127,938,236 19.326 9.632 9.622 9.632 9.463 9.702 13,292,019 9.6252 1.58%
2010-11-25 0 19.04 19.00 19.04 18.54 19.26 6,443,800 122,267,640 18.974 9.483 9.463 9.483 9.234 9.592 12,938,235 9.4501 3.70%
2010-11-24 0 18.36 18.34 18.36 18.04 18.54 3,663,000 67,142,042 18.330 9.144 9.134 9.144 8.985 9.234 7,354,784 9.1290 0.66%
2010-11-23 0 18.24 18.22 18.28 18.22 18.58 2,759,000 50,602,556 18.341 9.084 9.074 9.104 9.074 9.254 5,539,680 9.1346 -1.08%
2010-11-22 0 18.44 18.44 18.46 18.40 18.78 2,032,200 37,744,648 18.573 9.184 9.184 9.194 9.164 9.353 4,080,369 9.2503 0.33%
2010-11-19 0 18.38 18.38 18.40 18.24 18.64 3,391,400 62,601,940 18.459 9.154 9.154 9.164 9.084 9.284 6,809,449 9.1934 -0.43%
2010-11-18 0 18.46 18.46 18.50 18.40 18.68 3,674,000 68,024,700 18.515 9.194 9.194 9.214 9.164 9.303 7,376,870 9.2213 0.44%
2010-11-17 0 18.38 18.36 18.38 18.32 18.92 6,731,400 125,285,392 18.612 9.154 9.144 9.154 9.124 9.423 13,515,695 9.2696 -1.61%
2010-11-16 0 18.68 18.64 18.68 18.60 19.18 8,183,400 154,500,648 18.880 9.303 9.284 9.303 9.264 9.552 16,431,105 9.4029 -1.27%
2010-11-15 0 18.92 18.92 18.94 18.76 19.20 6,452,200 121,869,988 18.888 9.423 9.423 9.433 9.343 9.562 12,955,101 9.4071 0.21%
2010-11-12 0 18.88 18.86 18.88 18.74 20.10 22,214,000 426,127,072 19.183 9.403 9.393 9.403 9.333 10.01 44,602,556 9.5539 -6.30%
2010-11-11 0 20.15 20.15 20.20 19.78 20.70 11,238,600 227,922,124 20.280 10.04 10.04 10.06 9.851 10.31 22,565,512 10.100 0.85%
2010-11-10 0 19.98 19.96 20.00 19.30 20.00 8,378,400 164,754,048 19.664 9.951 9.941 9.961 9.612 9.961 16,822,637 9.7936 4.06%
2010-11-09 0 19.20 19.18 19.26 19.14 19.44 6,601,754 127,353,042 19.291 9.562 9.552 9.592 9.533 9.682 13,255,384 9.6076 0.31%
2010-11-08 0 19.14 19.14 19.16 19.04 19.80 14,504,370 281,246,716 19.390 9.533 9.533 9.543 9.483 9.861 29,122,714 9.6573 -0.62%
2010-11-05 0 19.26 19.26 19.28 19.26 20.00 13,246,200 257,555,060 19.444 9.592 9.592 9.602 9.592 9.961 26,596,488 9.6838 -2.73%
2010-11-04 0 19.80 19.78 19.80 19.74 20.45 6,440,020 128,620,920 19.972 9.861 9.851 9.861 9.831 10.18 12,930,645 9.9470 -1.25%
2010-11-03 0 20.05 20.00 20.05 19.96 20.55 4,538,800 91,659,658 20.195 9.986 9.961 9.986 9.941 10.23 9,113,266 10.058 -1.47%
2010-11-02 0 20.35 20.30 20.35 20.20 20.70 4,108,800 84,021,618 20.449 10.14 10.11 10.14 10.06 10.31 8,249,887 10.185 0.00%
2010-11-01 0 20.35 20.25 20.35 20.00 20.50 7,287,600 147,054,955 20.179 10.14 10.09 10.14 9.961 10.21 14,632,465 10.050 1.50%
2010-10-29 0 20.05 20.05 20.10 19.92 20.65 8,138,800 164,105,889 20.163 9.986 9.986 10.01 9.921 10.28 16,341,554 10.042 -2.43%
2010-10-28 0 20.55 20.55 20.60 20.50 21.20 7,568,468 157,264,146 20.779 10.23 10.23 10.26 10.21 10.56 15,196,408 10.349 -1.20%
2010-10-27 0 20.80 20.80 20.85 20.70 21.80 13,447,126 283,933,196 21.115 10.36 10.36 10.38 10.31 10.86 26,999,918 10.516 -2.35%
2010-10-26 0 21.30 21.30 21.35 20.65 21.60 17,512,400 371,782,380 21.230 10.61 10.61 10.63 10.28 10.76 35,162,411 10.573 2.65%
2010-10-25 0 20.75 20.75 20.80 20.45 21.25 7,802,600 161,638,190 20.716 10.33 10.33 10.36 10.18 10.58 15,666,512 10.317 -0.48%
2010-10-22 0 20.85 20.80 20.90 20.30 21.45 13,193,000 275,643,190 20.893 10.38 10.36 10.41 10.11 10.68 26,489,670 10.406 2.71%
2010-10-21 0 20.30 20.25 20.30 19.82 20.70 7,534,200 151,777,398 20.145 10.11 10.09 10.11 9.871 10.31 15,127,603 10.033 -0.49%
2010-10-20 0 20.40 20.35 20.45 19.76 20.60 7,705,760 155,564,894 20.188 10.16 10.14 10.18 9.841 10.26 15,472,071 10.055 0.99%
2010-10-19 0 20.20 20.15 20.20 20.10 20.60 10,266,858 208,473,291 20.305 10.06 10.04 10.06 10.01 10.26 20,614,392 10.113 0.50%
2010-10-18 0 20.10 20.10 20.15 20.10 21.25 12,703,824 261,396,208 20.576 10.01 10.01 10.04 10.01 10.58 25,507,474 10.248 -4.51%
2010-10-15 0 21.05 21.00 21.05 20.75 21.45 17,819,300 376,980,550 21.156 10.48 10.46 10.48 10.33 10.68 35,778,623 10.536 2.43%
2010-10-14 0 20.55 20.45 20.50 20.35 20.90 18,507,800 381,249,288 20.599 10.23 10.18 10.21 10.14 10.41 37,161,033 10.259 1.48%
2010-10-13 0 20.25 20.25 20.30 19.88 20.50 24,167,160 487,824,421 20.185 10.09 10.09 10.11 9.901 10.21 48,524,224 10.053 2.17%
2010-10-12 0 19.82 19.80 19.82 19.64 20.65 26,337,997 526,212,254 19.979 9.871 9.861 9.871 9.782 10.28 52,882,956 9.9505 -1.64%
2010-10-11 0 20.15 20.25 20.30 19.32 20.60 74,732,708 1,489,448,878 19.930 10.04 10.09 10.11 9.622 10.26 150,052,660 9.9262 5.72%
2010-10-08 0 19.06 19.02 19.04 18.40 19.92 209,192,644 3,989,301,050 19.070 9.493 9.473 9.483 9.164 9.921 420,029,107 9.4977

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