China Sanjiang Fine Chemicals Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02198  2010-09-16    
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
2026-01-12 0 3.530 3.510 3.530 3.460 3.590 3,682,000 12,905,550 3.5050 3.530 3.510 3.530 3.460 3.590 3,682,000 3.5050 -1.40%
2026-01-09 0 3.580 3.570 3.580 3.490 3.680 2,730,400 9,836,386 3.6025 3.580 3.570 3.580 3.490 3.680 2,730,400 3.6025 2.87%
2026-01-08 0 3.480 3.480 3.490 3.460 3.710 2,633,000 9,281,090 3.5249 3.480 3.480 3.490 3.460 3.710 2,633,000 3.5249 -4.40%
2026-01-07 0 3.640 3.630 3.640 3.400 3.700 11,398,000 41,076,939 3.6039 3.640 3.630 3.640 3.400 3.700 11,398,000 3.6039 7.06%
2026-01-06 0 3.400 3.380 3.400 3.120 3.410 8,296,400 27,310,757 3.2919 3.400 3.380 3.400 3.120 3.410 8,296,400 3.2919 10.03%
2026-01-05 0 3.090 3.080 3.090 3.080 3.190 1,609,000 5,038,754 3.1316 3.090 3.080 3.090 3.080 3.190 1,609,000 3.1316 -1.28%
2026-01-02 0 3.130 3.120 3.130 2.990 3.150 4,447,000 13,592,350 3.0565 3.130 3.120 3.130 2.990 3.150 4,447,000 3.0565 1.62%
2025-12-31 0 3.080 3.070 3.080 3.060 3.140 521,000 1,612,204 3.0944 3.080 3.070 3.080 3.060 3.140 521,000 3.0944 0.98%
2025-12-30 0 3.050 3.050 3.070 3.020 3.160 1,822,400 5,641,830 3.0958 3.050 3.050 3.070 3.020 3.160 1,822,400 3.0958 0.66%
2025-12-29 0 3.030 3.030 3.050 3.020 3.250 4,531,000 14,055,170 3.1020 3.030 3.030 3.050 3.020 3.250 4,531,000 3.1020 -4.42%
2025-12-24 0 3.170 3.130 3.170 3.020 3.240 5,487,949 17,236,783 3.1408 3.170 3.130 3.170 3.020 3.240 5,487,949 3.1408 3.93%
2025-12-23 0 3.050 3.050 3.060 3.000 3.200 3,687,000 11,394,190 3.0904 3.050 3.050 3.060 3.000 3.200 3,687,000 3.0904 -4.69%
2025-12-22 0 3.200 3.180 3.200 3.100 3.300 7,444,000 23,907,790 3.2117 3.200 3.180 3.200 3.100 3.300 7,444,000 3.2117 2.89%
2025-12-19 0 3.110 3.100 3.110 3.050 3.120 1,389,000 4,299,640 3.0955 3.110 3.100 3.110 3.050 3.120 1,389,000 3.0955 3.32%
2025-12-18 0 3.010 3.010 3.030 3.000 3.130 1,175,000 3,593,110 3.0580 3.010 3.010 3.030 3.000 3.130 1,175,000 3.0580 -3.22%
2025-12-17 0 3.110 3.100 3.110 2.980 3.150 5,601,000 17,373,550 3.1019 3.110 3.100 3.110 2.980 3.150 5,601,000 3.1019 3.67%
2025-12-16 0 3.000 2.990 3.000 2.930 3.030 1,211,000 3,589,020 2.9637 3.000 2.990 3.000 2.930 3.030 1,211,000 2.9637 -0.33%
2025-12-15 0 3.010 3.000 3.010 2.910 3.050 1,304,000 3,932,780 3.0159 3.010 3.000 3.010 2.910 3.050 1,304,000 3.0159 2.38%
2025-12-12 0 2.940 2.930 2.960 2.890 3.000 2,781,000 8,135,520 2.9254 2.940 2.930 2.960 2.890 3.000 2,781,000 2.9254 -2.65%
2025-12-11 0 3.020 2.980 3.020 2.930 3.020 1,552,000 4,622,500 2.9784 3.020 2.980 3.020 2.930 3.020 1,552,000 2.9784 3.07%
2025-12-10 0 2.930 2.920 2.930 2.920 3.080 8,351,000 25,341,930 3.0346 2.930 2.920 2.930 2.920 3.080 8,351,000 3.0346 -3.30%
2025-12-09 0 3.030 3.010 3.030 2.920 3.030 2,734,000 8,132,420 2.9746 3.030 3.010 3.030 2.920 3.030 2,734,000 2.9746 0.00%
2025-12-08 0 3.030 3.020 3.030 2.950 3.080 2,793,000 8,421,220 3.0151 3.030 3.020 3.030 2.950 3.080 2,793,000 3.0151 -0.66%
2025-12-05 0 3.050 3.030 3.050 2.900 3.080 7,067,000 21,416,590 3.0305 3.050 3.030 3.050 2.900 3.080 7,067,000 3.0305 5.90%
2025-12-04 0 2.880 2.870 2.880 2.830 2.970 2,167,000 6,254,370 2.8862 2.880 2.870 2.880 2.830 2.970 2,167,000 2.8862 -1.03%
2025-12-03 0 2.910 2.900 2.910 2.880 2.950 1,343,000 3,908,330 2.9101 2.910 2.900 2.910 2.880 2.950 1,343,000 2.9101 -1.02%
2025-12-02 0 2.940 2.920 2.940 2.770 2.990 3,778,000 11,028,020 2.9190 2.940 2.920 2.940 2.770 2.990 3,778,000 2.9190 6.91%
2025-12-01 0 2.750 2.740 2.750 2.660 2.750 1,019,000 2,767,700 2.7161 2.750 2.740 2.750 2.660 2.750 1,019,000 2.7161 2.23%
2025-11-28 0 2.690 2.690 2.700 2.690 2.780 767,000 2,095,020 2.7314 2.690 2.690 2.700 2.690 2.780 767,000 2.7314 -2.89%
2025-11-27 0 2.770 2.750 2.770 2.640 2.820 2,310,000 6,368,410 2.7569 2.770 2.750 2.770 2.640 2.820 2,310,000 2.7569 4.53%
2025-11-26 0 2.650 2.650 2.660 2.610 2.720 1,339,000 3,535,830 2.6406 2.650 2.650 2.660 2.610 2.720 1,339,000 2.6406 0.00%
2025-11-25 0 2.650 2.640 2.650 2.580 2.750 1,794,000 4,719,420 2.6307 2.650 2.640 2.650 2.580 2.750 1,794,000 2.6307 0.00%
2025-11-24 0 2.650 2.650 2.660 2.570 2.680 3,849,000 10,118,980 2.6290 2.650 2.650 2.660 2.570 2.680 3,849,000 2.6290 1.15%
2025-11-21 0 2.620 2.620 2.630 2.550 2.760 5,452,000 14,296,790 2.6223 2.620 2.620 2.630 2.550 2.760 5,452,000 2.6223 -6.43%
2025-11-20 0 2.800 2.790 2.800 2.760 2.940 1,897,000 5,380,460 2.8363 2.800 2.790 2.800 2.760 2.940 1,897,000 2.8363 -3.78%
2025-11-19 0 2.910 2.900 2.910 2.700 2.910 3,430,000 9,648,310 2.8129 2.910 2.900 2.910 2.700 2.910 3,430,000 2.8129 8.58%
2025-11-18 0 2.680 2.670 2.690 2.670 2.850 2,716,000 7,422,975 2.7331 2.680 2.670 2.690 2.670 2.850 2,716,000 2.7331 -6.94%
2025-11-17 0 2.880 2.860 2.880 2.860 2.950 1,822,000 5,262,840 2.8885 2.880 2.860 2.880 2.860 2.950 1,822,000 2.8885 -1.03%
2025-11-14 0 2.910 2.910 2.940 2.870 2.960 2,248,000 6,531,400 2.9054 2.910 2.910 2.940 2.870 2.960 2,248,000 2.9054 -2.02%
2025-11-13 0 2.970 2.960 2.970 2.880 3.050 4,661,000 13,842,200 2.9698 2.970 2.960 2.970 2.880 3.050 4,661,000 2.9698 1.02%
2025-11-12 0 2.940 2.940 2.960 2.940 3.010 2,583,000 7,679,420 2.9731 2.940 2.940 2.960 2.940 3.010 2,583,000 2.9731 -1.01%
2025-11-11 0 2.970 2.950 2.970 2.670 3.000 7,393,000 21,216,720 2.8698 2.970 2.950 2.970 2.670 3.000 7,393,000 2.8698 11.24%
2025-11-10 0 2.670 2.670 2.700 2.460 2.740 3,680,000 9,673,551 2.6287 2.670 2.670 2.700 2.460 2.740 3,680,000 2.6287 8.54%
2025-11-07 0 2.460 2.460 2.470 2.360 2.470 1,076,000 2,614,805 2.4301 2.460 2.460 2.470 2.360 2.470 1,076,000 2.4301 2.07%
2025-11-06 0 2.410 2.400 2.420 2.390 2.470 1,713,000 4,160,995 2.4291 2.410 2.400 2.420 2.390 2.470 1,713,000 2.4291 -0.82%
2025-11-05 0 2.430 2.400 2.430 2.290 2.430 1,729,000 4,093,648 2.3676 2.430 2.400 2.430 2.290 2.430 1,729,000 2.3676 2.53%
2025-11-04 0 2.370 2.370 2.400 2.330 2.470 2,642,000 6,362,579 2.4082 2.370 2.370 2.400 2.330 2.470 2,642,000 2.4082 -1.66%
2025-11-03 0 2.410 2.410 2.420 2.380 2.490 1,545,000 3,727,730 2.4128 2.410 2.410 2.420 2.380 2.490 1,545,000 2.4128 -2.03%
2025-10-31 0 2.460 2.460 2.470 2.460 2.570 1,140,000 2,856,890 2.5060 2.460 2.460 2.470 2.460 2.570 1,140,000 2.5060 -2.38%
2025-10-30 0 2.520 2.520 2.540 2.480 2.600 3,540,000 9,006,450 2.5442 2.520 2.520 2.540 2.480 2.600 3,540,000 2.5442 -0.40%
2025-10-28 0 2.530 2.530 2.540 2.470 2.680 5,949,000 15,251,930 2.5638 2.530 2.530 2.540 2.470 2.680 5,949,000 2.5638 2.85%
2025-10-27 0 2.460 2.440 2.460 2.370 2.470 2,260,000 5,513,110 2.4394 2.460 2.440 2.460 2.370 2.470 2,260,000 2.4394 3.80%
2025-10-24 0 2.370 2.370 2.390 2.350 2.440 1,126,000 2,702,630 2.4002 2.370 2.370 2.390 2.350 2.440 1,126,000 2.4002 1.28%
2025-10-23 0 2.340 2.340 2.390 2.310 2.480 3,939,000 9,283,640 2.3569 2.340 2.340 2.390 2.310 2.480 3,939,000 2.3569 -4.88%
2025-10-22 0 2.460 2.460 2.470 2.420 2.540 2,262,000 5,541,660 2.4499 2.460 2.460 2.470 2.420 2.540 2,262,000 2.4499 -3.15%
2025-10-21 0 2.540 2.500 2.540 2.450 2.550 2,838,000 7,090,190 2.4983 2.540 2.500 2.540 2.450 2.550 2,838,000 2.4983 1.60%
2025-10-20 0 2.500 2.490 2.500 2.460 2.560 1,067,000 2,660,641 2.4936 2.500 2.490 2.500 2.460 2.560 1,067,000 2.4936 0.81%
2025-10-17 0 2.480 2.450 2.480 2.440 2.590 2,663,000 6,634,430 2.4913 2.480 2.450 2.480 2.440 2.590 2,663,000 2.4913 -4.62%
2025-10-16 0 2.600 2.600 2.610 2.550 2.680 1,836,000 4,789,540 2.6087 2.600 2.600 2.610 2.550 2.680 1,836,000 2.6087 -1.14%
2025-10-15 0 2.630 2.600 2.630 2.540 2.690 2,220,000 5,778,540 2.6029 2.630 2.600 2.630 2.540 2.690 2,220,000 2.6029 3.14%
2025-10-14 0 2.550 2.550 2.570 2.530 2.700 3,977,000 10,348,490 2.6021 2.550 2.550 2.570 2.530 2.700 3,977,000 2.6021 -4.14%
2025-10-13 0 2.660 2.660 2.690 2.550 2.710 4,515,000 11,943,565 2.6453 2.660 2.660 2.690 2.550 2.710 4,515,000 2.6453 -1.85%
2025-10-10 0 2.710 2.710 2.750 2.640 2.950 6,892,000 18,964,630 2.7517 2.710 2.710 2.750 2.640 2.950 6,892,000 2.7517 -6.55%
2025-10-09 0 2.900 2.900 2.910 2.890 3.110 4,018,000 11,930,780 2.9693 2.900 2.900 2.910 2.890 3.110 4,018,000 2.9693 -5.54%
2025-10-08 0 3.070 3.060 3.070 2.970 3.110 2,607,000 7,926,270 3.0404 3.070 3.060 3.070 2.970 3.110 2,607,000 3.0404 1.66%
2025-10-06 0 3.020 3.020 3.040 3.020 3.190 3,132,000 9,664,140 3.0856 3.020 3.020 3.040 3.020 3.190 3,132,000 3.0856 -2.58%
2025-10-03 0 3.100 3.100 3.140 3.010 3.160 2,660,000 8,258,500 3.1047 3.100 3.100 3.140 3.010 3.160 2,660,000 3.1047 1.64%
2025-10-02 0 3.050 3.050 3.070 2.940 3.160 7,555,000 23,214,920 3.0728 3.050 3.050 3.070 2.940 3.160 7,555,000 3.0728 3.74%
2025-09-30 0 2.940 2.910 2.940 2.800 2.980 5,374,000 15,556,240 2.8947 2.940 2.910 2.940 2.800 2.980 5,374,000 2.8947 1.73%
2025-09-29 0 2.890 2.870 2.890 2.570 2.920 10,147,000 28,258,980 2.7850 2.890 2.870 2.890 2.570 2.920 10,147,000 2.7850 12.45%
2025-09-26 0 2.570 2.570 2.590 2.470 2.630 7,059,000 17,895,630 2.5352 2.570 2.570 2.590 2.470 2.630 7,059,000 2.5352 -2.28%
2025-09-25 0 2.630 2.630 2.650 2.530 2.690 9,260,000 24,214,290 2.6149 2.630 2.630 2.650 2.530 2.690 9,260,000 2.6149 -0.38%
2025-09-24 0 2.640 2.550 2.640 2.290 2.650 21,405,000 54,722,020 2.5565 2.640 2.550 2.640 2.290 2.650 21,405,000 2.5565 15.79%
2025-09-23 0 2.280 2.270 2.280 2.080 2.280 6,882,000 15,236,270 2.2139 2.280 2.270 2.280 2.080 2.280 6,882,000 2.2139 7.55%
2025-09-22 0 2.120 2.100 2.120 2.100 2.180 2,208,000 4,721,810 2.1385 2.120 2.100 2.120 2.100 2.180 2,208,000 2.1385 -1.40%
2025-09-19 0 2.150 2.130 2.150 2.120 2.250 2,323,000 5,019,350 2.1607 2.150 2.130 2.150 2.120 2.250 2,323,000 2.1607 -3.59%
2025-09-18 0 2.230 2.220 2.230 2.170 2.270 4,470,000 9,926,140 2.2206 2.230 2.220 2.230 2.170 2.270 4,470,000 2.2206 0.90%
2025-09-17 0 2.210 2.210 2.230 2.150 2.290 8,185,000 18,241,380 2.2286 2.210 2.210 2.230 2.150 2.290 8,185,000 2.2286 1.84%
2025-09-16 0 2.170 2.160 2.170 2.070 2.180 5,966,000 12,847,580 2.1535 2.170 2.160 2.170 2.070 2.180 5,966,000 2.1535 5.34%
2025-09-15 0 2.060 2.060 2.070 2.000 2.200 12,706,000 26,799,160 2.1092 2.060 2.060 2.070 2.000 2.200 12,706,000 2.1092 3.52%
2025-09-12 0 1.990 1.980 1.990 1.790 1.990 9,793,000 18,555,150 1.8947 1.990 1.980 1.990 1.790 1.990 9,793,000 1.8947 12.43%
2025-09-11 0 1.770 1.750 1.770 1.720 1.770 2,341,000 4,081,030 1.7433 1.770 1.750 1.770 1.720 1.770 2,341,000 1.7433 2.91%
2025-09-10 0 1.720 1.710 1.720 1.700 1.760 3,133,000 5,381,520 1.7177 1.720 1.710 1.720 1.700 1.760 3,133,000 1.7177 -2.27%
2025-09-09 0 1.760 1.740 1.760 1.740 1.780 2,363,000 4,147,980 1.7554 1.760 1.740 1.760 1.740 1.780 2,363,000 1.7554 1.15%
2025-09-08 0 1.740 1.740 1.780 1.740 1.800 2,597,000 4,607,830 1.7743 1.740 1.740 1.780 1.740 1.800 2,597,000 1.7743 -4.40%
2025-09-05 0 1.820 1.800 1.820 1.780 1.820 639,000 1,143,480 1.7895 1.820 1.800 1.820 1.780 1.820 639,000 1.7895 4.00%
2025-09-04 0 1.750 1.740 1.750 1.750 1.830 1,947,000 3,441,920 1.7678 1.750 1.740 1.750 1.750 1.830 1,947,000 1.7678 -4.37%
2025-09-03 0 1.830 1.800 1.830 1.790 1.870 3,119,000 5,713,780 1.8319 1.830 1.800 1.830 1.790 1.870 3,119,000 1.8319 2.23%
2025-09-02 0 1.790 1.770 1.790 1.760 1.810 2,978,000 5,280,710 1.7732 1.790 1.770 1.790 1.760 1.810 2,978,000 1.7732 -1.10%
2025-09-01 0 1.810 1.800 1.810 1.790 1.890 4,190,000 7,647,210 1.8251 1.810 1.800 1.810 1.790 1.890 4,190,000 1.8251 -5.24%
2025-08-29 0 1.910 1.910 1.920 1.890 1.920 1,172,000 2,235,390 1.9073 1.910 1.910 1.920 1.890 1.920 1,172,000 1.9073 0.53%
2025-08-28 0 1.900 1.890 1.910 1.890 1.910 603,000 1,146,180 1.9008 1.900 1.890 1.910 1.890 1.910 603,000 1.9008 -1.04%
2025-08-27 0 1.920 1.910 1.920 1.910 1.950 1,235,000 2,378,300 1.9257 1.920 1.910 1.920 1.910 1.950 1,235,000 1.9257 -0.52%
2025-08-26 0 1.930 1.920 1.930 1.920 1.960 1,291,000 2,497,510 1.9346 1.930 1.920 1.930 1.920 1.960 1,291,000 1.9346 0.00%
2025-08-25 0 1.930 1.930 1.950 1.910 1.990 2,413,000 4,725,120 1.9582 1.930 1.930 1.950 1.910 1.990 2,413,000 1.9582 -0.52%
2025-08-22 0 1.940 1.930 1.940 1.860 1.940 5,143,000 9,677,200 1.8816 1.940 1.930 1.940 1.860 1.940 5,143,000 1.8816 3.74%
2025-08-21 0 1.870 1.850 1.880 1.860 1.900 1,458,000 2,724,980 1.8690 1.870 1.850 1.880 1.860 1.900 1,458,000 1.8690 0.54%
2025-08-20 0 1.860 1.860 1.890 1.860 1.970 2,205,000 4,140,700 1.8779 1.860 1.860 1.890 1.860 1.970 2,205,000 1.8779 -4.62%
2025-08-19 0 1.950 1.920 1.930 1.920 2.000 1,466,000 2,843,470 1.9396 1.950 1.920 1.930 1.920 2.000 1,466,000 1.9396 -2.50%
2025-08-18 0 2.000 1.980 2.000 1.980 2.020 3,863,000 7,727,290 2.0003 2.000 1.980 2.000 1.980 2.020 3,863,000 2.0003 1.52%
2025-08-15 0 1.970 1.970 1.980 1.880 1.980 1,943,000 3,776,790 1.9438 1.970 1.970 1.980 1.880 1.980 1,943,000 1.9438 2.07%
2025-08-14 0 1.930 1.910 1.930 1.880 1.930 302,000 577,220 1.9113 1.930 1.910 1.930 1.880 1.930 302,000 1.9113 -0.52%
2025-08-13 0 1.940 1.920 1.940 1.920 1.970 1,004,000 1,948,510 1.9407 1.940 1.920 1.940 1.920 1.970 1,004,000 1.9407 1.04%
2025-08-12 0 1.920 1.920 1.940 1.900 1.940 721,000 1,379,240 1.9130 1.920 1.920 1.940 1.900 1.940 721,000 1.9130 -0.52%
2025-08-11 0 1.930 1.920 1.930 1.880 1.930 541,000 1,028,170 1.9005 1.930 1.920 1.930 1.880 1.930 541,000 1.9005 1.58%
2025-08-08 0 1.900 1.890 1.900 1.880 1.900 324,000 612,840 1.8915 1.900 1.890 1.900 1.880 1.900 324,000 1.8915 0.00%
2025-08-07 0 1.900 1.890 1.900 1.850 1.900 1,441,000 2,703,430 1.8761 1.900 1.890 1.900 1.850 1.900 1,441,000 1.8761 2.70%
2025-08-06 0 1.850 1.840 1.850 1.790 1.850 1,843,000 3,350,720 1.8181 1.850 1.840 1.850 1.790 1.850 1,843,000 1.8181 3.35%
2025-08-05 0 1.790 1.780 1.790 1.780 1.840 2,411,000 4,352,960 1.8055 1.790 1.780 1.790 1.780 1.840 2,411,000 1.8055 0.00%
2025-08-04 0 1.790 1.790 1.800 1.720 1.880 3,137,000 5,651,380 1.8015 1.790 1.790 1.800 1.720 1.880 3,137,000 1.8015 5.92%
2025-08-01 0 1.690 1.690 1.730 1.690 1.760 1,983,000 3,397,460 1.7133 1.690 1.690 1.730 1.690 1.760 1,983,000 1.7133 -3.98%
2025-07-31 0 1.760 1.750 1.760 1.750 1.800 305,000 538,670 1.7661 1.760 1.750 1.760 1.750 1.800 305,000 1.7661 -0.56%
2025-07-30 0 1.770 1.770 1.800 1.760 1.840 970,000 1,758,030 1.8124 1.770 1.770 1.800 1.760 1.840 970,000 1.8124 -0.56%
2025-07-29 0 1.780 1.770 1.780 1.770 1.810 387,000 691,830 1.7877 1.780 1.770 1.780 1.770 1.810 387,000 1.7877 -0.56%
2025-07-28 0 1.790 1.790 1.830 1.770 1.840 296,000 538,370 1.8188 1.790 1.790 1.830 1.770 1.840 296,000 1.8188 -4.28%
2025-07-25 0 1.870 1.860 1.870 1.850 1.900 589,000 1,101,580 1.8703 1.870 1.860 1.870 1.850 1.900 589,000 1.8703 -0.53%
2025-07-24 0 1.880 1.870 1.880 1.790 1.880 705,000 1,285,530 1.8234 1.880 1.870 1.880 1.790 1.880 705,000 1.8234 4.44%
2025-07-23 0 1.800 1.800 1.810 1.790 1.820 359,000 649,830 1.8101 1.800 1.800 1.810 1.790 1.820 359,000 1.8101 1.69%
2025-07-22 0 1.770 1.770 1.800 1.770 1.800 805,000 1,441,110 1.7902 1.770 1.770 1.800 1.770 1.800 805,000 1.7902 -1.67%
2025-07-21 0 1.800 1.770 1.800 1.760 1.810 194,000 347,980 1.7937 1.800 1.770 1.800 1.760 1.810 194,000 1.7937 2.27%
2025-07-18 0 1.760 1.760 1.790 1.760 1.820 505,000 911,770 1.8055 1.760 1.760 1.790 1.760 1.820 505,000 1.8055 -2.76%
2025-07-17 0 1.810 1.790 1.810 1.780 1.830 161,000 289,020 1.7952 1.810 1.790 1.810 1.780 1.830 161,000 1.7952 -0.55%
2025-07-16 0 1.820 1.790 1.820 1.790 1.830 383,000 693,490 1.8107 1.820 1.790 1.820 1.790 1.830 383,000 1.8107 3.41%
2025-07-15 0 1.760 1.750 1.760 1.730 1.790 504,000 891,020 1.7679 1.760 1.750 1.760 1.730 1.790 504,000 1.7679 0.57%
2025-07-14 0 1.750 1.730 1.780 1.740 1.780 133,000 233,150 1.7530 1.750 1.730 1.780 1.740 1.780 133,000 1.7530 -1.13%
2025-07-11 0 1.770 1.730 1.750 1.710 1.780 515,000 913,020 1.7729 1.770 1.730 1.750 1.710 1.780 515,000 1.7729 2.91%
2025-07-10 0 1.720 1.710 1.720 1.720 1.740 70,000 121,460 1.7351 1.720 1.710 1.720 1.720 1.740 70,000 1.7351 -1.15%
2025-07-09 0 1.740 1.740 1.770 1.700 1.760 112,000 197,060 1.7595 1.740 1.740 1.770 1.700 1.760 112,000 1.7595 0.58%
2025-07-08 0 1.730 1.720 1.730 1.690 1.760 872,000 1,517,300 1.7400 1.730 1.720 1.730 1.690 1.760 872,000 1.7400 0.00%
2025-07-07 0 1.730 1.720 1.730 1.730 1.730 1,000 1,730 1.7300 1.730 1.720 1.730 1.730 1.730 1,000 1.7300 0.58%
2025-07-04 0 1.720 1.720 1.730 1.720 1.740 70,000 121,110 1.7301 1.720 1.720 1.730 1.720 1.740 70,000 1.7301 -0.58%
2025-07-03 0 1.730 1.730 1.740 1.590 1.740 225,000 379,840 1.6882 1.730 1.730 1.740 1.590 1.740 225,000 1.6882 2.37%
2025-07-02 0 1.690 1.690 1.700 1.690 1.710 219,000 372,470 1.7008 1.690 1.690 1.700 1.690 1.710 219,000 1.7008 -2.31%
2025-06-30 0 1.730 1.690 1.730 1.680 1.730 472,000 802,440 1.7001 1.730 1.690 1.730 1.680 1.730 472,000 1.7001 0.58%
2025-06-27 0 1.720 1.720 1.740 1.690 1.720 375,000 641,960 1.7119 1.720 1.720 1.740 1.690 1.720 375,000 1.7119 0.00%
2025-06-26 0 1.720 1.710 1.740 1.700 1.760 331,000 567,820 1.7155 1.720 1.710 1.740 1.700 1.760 331,000 1.7155 0.00%
2025-06-25 0 1.720 1.720 1.760 1.720 1.780 417,000 732,740 1.7572 1.720 1.720 1.760 1.720 1.780 417,000 1.7572 -2.82%
2025-06-24 0 1.770 1.740 1.780 1.700 1.770 188,000 325,310 1.7304 1.770 1.740 1.780 1.700 1.770 188,000 1.7304 1.72%
2025-06-23 0 1.740 1.720 1.750 1.700 1.750 471,000 814,560 1.7294 1.740 1.720 1.750 1.700 1.750 471,000 1.7294 -1.69%
2025-06-20 0 1.770 1.740 1.780 1.780 1.780 6,000 10,680 1.7800 1.770 1.740 1.780 1.780 1.780 6,000 1.7800 1.72%
2025-06-19 0 1.740 1.730 1.740 1.740 1.760 63,000 110,170 1.7487 1.740 1.730 1.740 1.740 1.760 63,000 1.7487 -1.69%
2025-06-18 0 1.770 1.760 1.770 1.770 1.790 119,000 211,320 1.7758 1.770 1.760 1.770 1.770 1.790 119,000 1.7758 -0.56%
2025-06-17 0 1.780 1.780 1.810 1.780 1.780 28,000 49,640 1.7729 1.780 1.780 1.810 1.780 1.780 28,000 1.7729 0.56%
2025-06-16 0 1.770 1.770 1.820 1.760 1.780 109,000 193,500 1.7752 1.770 1.770 1.820 1.760 1.780 109,000 1.7752 -1.12%
2025-06-13 0 1.790 1.770 1.820 1.770 1.790 158,000 281,040 1.7787 1.790 1.770 1.820 1.770 1.790 158,000 1.7787 -1.65%
2025-06-12 0 1.820 1.780 1.820 1.750 1.820 796,000 1,422,950 1.7876 1.820 1.780 1.820 1.750 1.820 796,000 1.7876 4.60%
2025-06-11 0 1.740 1.740 1.750 1.720 1.740 144,000 248,520 1.7258 1.740 1.740 1.750 1.720 1.740 144,000 1.7258 1.16%
2025-06-10 0 1.720 1.700 1.730 1.700 1.730 56,000 95,660 1.7082 1.720 1.700 1.730 1.700 1.730 56,000 1.7082 0.00%
2025-06-09 0 1.720 1.720 1.730 1.650 1.740 66,000 112,260 1.7009 1.720 1.720 1.730 1.650 1.740 66,000 1.7009 -1.15%
2025-06-06 0 1.740 1.740 1.750 1.710 1.750 67,000 115,610 1.7255 1.740 1.740 1.750 1.710 1.750 67,000 1.7255 0.00%
2025-06-05 0 1.740 1.700 1.740 1.740 1.750 36,000 62,790 1.7442 1.740 1.700 1.740 1.740 1.750 36,000 1.7442 -0.57%
2025-06-04 0 1.750 1.720 1.750 1.720 1.760 151,000 261,650 1.7328 1.750 1.720 1.750 1.720 1.760 151,000 1.7328 0.00%
2025-06-03 0 1.750 1.740 1.750 1.750 1.780 338,000 593,810 1.7568 1.750 1.740 1.750 1.750 1.780 338,000 1.7568 0.00%
2025-06-02 0 1.750 1.750 1.760 1.750 1.760 140,000 245,100 1.7507 1.750 1.750 1.760 1.750 1.760 140,000 1.7507 0.00%
2025-05-30 0 1.750 1.750 1.760 1.750 1.750 22,000 38,500 1.7500 1.750 1.750 1.760 1.750 1.750 22,000 1.7500 0.00%
2025-05-29 0 1.750 1.750 1.760 1.750 1.760 361,000 632,970 1.7534 1.750 1.750 1.760 1.750 1.760 361,000 1.7534 0.00%
2025-05-28 0 1.750 1.750 1.760 1.750 1.780 197,000 347,480 1.7639 1.750 1.750 1.760 1.750 1.780 197,000 1.7639 0.00%
2025-05-27 0 1.750 1.750 1.770 1.750 1.760 190,000 332,680 1.7509 1.750 1.750 1.770 1.750 1.760 190,000 1.7509 -0.57%
2025-05-26 0 1.760 1.760 1.770 1.750 1.760 37,000 64,970 1.7559 1.760 1.760 1.770 1.750 1.760 37,000 1.7559 0.00%
2025-05-23 0 1.760 1.750 1.770 1.760 1.780 629,000 1,113,520 1.7703 1.760 1.750 1.770 1.760 1.780 629,000 1.7703 -0.56%
2025-05-22 0 1.770 1.770 1.790 1.770 1.780 343,000 608,830 1.7750 1.770 1.770 1.790 1.770 1.780 343,000 1.7750 -1.67%
2025-05-21 0 1.800 1.790 1.800 1.770 1.800 250,000 448,340 1.7934 1.800 1.790 1.800 1.770 1.800 250,000 1.7934 0.56%
2025-05-20 0 1.790 1.770 1.790 1.770 1.790 220,000 389,910 1.7723 1.790 1.770 1.790 1.770 1.790 220,000 1.7723 0.56%
2025-05-19 0 1.780 1.770 1.780 1.770 1.780 100,000 177,550 1.7755 1.780 1.770 1.780 1.770 1.780 100,000 1.7755 0.00%
2025-05-16 0 1.780 1.780 1.800 1.780 1.780 31,000 55,180 1.7800 1.780 1.780 1.800 1.780 1.780 31,000 1.7800 0.00%
2025-05-15 0 1.780 1.780 1.810 1.770 1.810 353,000 630,770 1.7869 1.780 1.780 1.810 1.770 1.810 353,000 1.7869 -0.56%
2025-05-14 0 1.790 1.770 1.790 1.750 1.790 274,000 484,440 1.7680 1.790 1.770 1.790 1.750 1.790 274,000 1.7680 -0.56%
2025-05-13 0 1.800 1.780 1.800 1.770 1.810 149,000 266,660 1.7897 1.800 1.780 1.800 1.770 1.810 149,000 1.7897 1.69%
2025-05-12 0 1.770 1.770 1.790 1.760 1.790 259,000 460,510 1.7780 1.770 1.770 1.790 1.760 1.790 259,000 1.7780 -2.21%
2025-05-09 0 1.810 1.770 1.810 1.750 1.810 321,000 570,520 1.7773 1.810 1.770 1.810 1.750 1.810 321,000 1.7773 0.00%
2025-05-08 0 1.810 1.770 1.810 1.770 1.830 177,000 316,200 1.7864 1.810 1.770 1.810 1.770 1.830 177,000 1.7864 0.00%
2025-05-07 0 1.810 1.780 1.810 1.770 1.810 213,000 380,310 1.7855 1.810 1.780 1.810 1.770 1.810 213,000 1.7855 0.56%
2025-05-06 0 1.800 1.780 1.800 1.770 1.810 172,000 307,339 1.7869 1.800 1.780 1.800 1.770 1.810 172,000 1.7869 1.69%
2025-05-02 0 1.770 1.770 1.800 1.770 1.810 315,000 566,760 1.7992 1.770 1.770 1.800 1.770 1.810 315,000 1.7992 -1.12%
2025-04-30 0 1.790 1.780 1.800 1.770 1.830 174,000 312,660 1.7969 1.790 1.780 1.800 1.770 1.830 174,000 1.7969 1.70%
2025-04-29 0 1.760 1.760 1.770 1.760 1.780 118,000 208,530 1.7672 1.760 1.760 1.770 1.760 1.780 118,000 1.7672 -1.12%
2025-04-28 0 1.780 1.780 1.800 1.780 1.840 297,000 535,860 1.8042 1.780 1.780 1.800 1.780 1.840 297,000 1.8042 -3.26%
2025-04-25 0 1.840 1.830 1.840 1.790 1.850 928,000 1,693,490 1.8249 1.840 1.830 1.840 1.790 1.850 928,000 1.8249 5.14%
2025-04-24 0 1.750 1.750 1.790 1.740 1.790 446,000 782,670 1.7549 1.750 1.750 1.790 1.740 1.790 446,000 1.7549 0.57%
2025-04-23 0 1.740 1.740 1.780 1.700 1.780 1,375,000 2,414,290 1.7558 1.740 1.740 1.780 1.700 1.780 1,375,000 1.7558 0.58%
2025-04-22 0 1.730 1.710 1.740 1.580 1.730 1,377,000 2,290,680 1.6635 1.730 1.710 1.740 1.580 1.730 1,377,000 1.6635 8.12%
2025-04-17 0 1.600 1.580 1.600 1.510 1.660 480,000 756,620 1.5763 1.600 1.580 1.600 1.510 1.660 480,000 1.5763 5.96%
2025-04-16 0 1.510 1.510 1.520 1.510 1.520 1,062,000 1,603,640 1.5100 1.510 1.510 1.520 1.510 1.520 1,062,000 1.5100 0.67%
2025-04-15 0 1.500 1.500 1.530 1.480 1.510 166,000 249,040 1.5002 1.500 1.500 1.530 1.480 1.510 166,000 1.5002 -0.66%
2025-04-14 0 1.510 1.470 1.520 1.480 1.520 235,000 353,380 1.5037 1.510 1.470 1.520 1.480 1.520 235,000 1.5037 0.00%
2025-04-11 0 1.510 1.510 1.520 1.480 1.510 380,000 572,320 1.5061 1.510 1.510 1.520 1.480 1.510 380,000 1.5061 3.42%
2025-04-10 0 1.460 1.460 1.480 1.460 1.510 520,000 773,820 1.4881 1.460 1.460 1.480 1.460 1.510 520,000 1.4881 0.69%
2025-04-09 0 1.450 1.430 1.450 1.410 1.500 438,000 634,750 1.4492 1.450 1.430 1.450 1.410 1.500 438,000 1.4492 -0.68%
2025-04-08 0 1.460 1.460 1.500 1.420 1.520 845,000 1,253,869 1.4839 1.460 1.460 1.500 1.420 1.520 845,000 1.4839 -2.67%
2025-04-07 0 1.500 1.480 1.500 1.480 1.650 973,000 1,531,879 1.5744 1.500 1.480 1.500 1.480 1.650 973,000 1.5744 -12.79%
2025-04-03 0 1.720 1.700 1.740 1.680 1.730 366,000 624,789 1.7071 1.720 1.700 1.740 1.680 1.730 366,000 1.7071 -1.15%
2025-04-02 0 1.740 1.720 1.740 1.690 1.760 523,000 902,070 1.7248 1.740 1.720 1.740 1.690 1.760 523,000 1.7248 -1.69%
2025-04-01 0 1.770 1.750 1.760 1.750 1.820 749,000 1,329,760 1.7754 1.770 1.750 1.760 1.750 1.820 749,000 1.7754 -1.67%
2025-03-31 0 1.800 1.780 1.800 1.730 1.900 2,792,000 4,959,700 1.7764 1.800 1.780 1.800 1.730 1.900 2,792,000 1.7764 -8.63%
2025-03-28 0 1.970 1.950 1.970 1.920 1.970 1,118,000 2,183,930 1.9534 1.970 1.950 1.970 1.920 1.970 1,118,000 1.9534 2.60%
2025-03-27 0 1.920 1.910 1.940 1.910 1.970 965,000 1,875,990 1.9440 1.920 1.910 1.940 1.910 1.970 965,000 1.9440 -1.54%
2025-03-26 0 1.950 1.920 1.950 1.920 1.950 51,000 98,210 1.9257 1.950 1.920 1.950 1.920 1.950 51,000 1.9257 1.04%
2025-03-25 0 1.930 1.910 1.930 1.910 1.960 427,000 824,470 1.9308 1.930 1.910 1.930 1.910 1.960 427,000 1.9308 0.00%
2025-03-24 0 1.930 1.900 1.930 1.880 1.930 328,000 628,880 1.9173 1.930 1.900 1.930 1.880 1.930 328,000 1.9173 2.12%
2025-03-21 0 1.890 1.890 1.930 1.880 1.930 1,171,000 2,235,890 1.9094 1.890 1.890 1.930 1.880 1.930 1,171,000 1.9094 0.00%
2025-03-20 0 1.890 1.880 1.910 1.850 1.930 693,000 1,294,600 1.8681 1.890 1.880 1.910 1.850 1.930 693,000 1.8681 2.72%
2025-03-19 0 1.840 1.830 1.850 1.810 1.840 369,000 675,710 1.8312 1.840 1.830 1.850 1.810 1.840 369,000 1.8312 0.00%
2025-03-18 0 1.840 1.810 1.840 1.760 1.850 704,000 1,284,800 1.8250 1.840 1.810 1.840 1.760 1.850 704,000 1.8250 -0.54%
2025-03-17 0 1.850 1.850 1.880 1.830 1.870 469,000 867,350 1.8494 1.850 1.850 1.880 1.830 1.870 469,000 1.8494 0.54%
2025-03-14 0 1.840 1.840 1.850 1.820 1.850 169,000 311,460 1.8430 1.840 1.840 1.850 1.820 1.850 169,000 1.8430 1.66%
2025-03-13 0 1.810 1.800 1.810 1.800 1.820 397,000 716,350 1.8044 1.810 1.800 1.810 1.800 1.820 397,000 1.8044 -1.63%
2025-03-12 0 1.840 1.830 1.840 1.830 1.860 270,000 496,360 1.8384 1.840 1.830 1.840 1.830 1.860 270,000 1.8384 -0.54%
2025-03-11 0 1.850 1.820 1.860 1.820 1.860 287,000 529,190 1.8439 1.850 1.820 1.860 1.820 1.860 287,000 1.8439 2.78%
2025-03-10 0 1.800 1.800 1.820 1.790 1.800 104,000 186,780 1.7960 1.800 1.800 1.820 1.790 1.800 104,000 1.7960 0.00%
2025-03-07 0 1.800 1.780 1.800 1.790 1.800 91,000 163,480 1.7965 1.800 1.780 1.800 1.790 1.800 91,000 1.7965 0.00%
2025-03-06 0 1.800 1.780 1.800 1.760 1.800 746,000 1,330,660 1.7837 1.800 1.780 1.800 1.760 1.800 746,000 1.7837 2.27%
2025-03-05 0 1.760 1.760 1.800 1.760 1.780 846,000 1,496,730 1.7692 1.760 1.760 1.800 1.760 1.780 846,000 1.7692 -1.12%
2025-03-04 0 1.780 1.770 1.790 1.780 1.790 181,000 323,290 1.7861 1.780 1.770 1.790 1.780 1.790 181,000 1.7861 -1.11%
2025-03-03 0 1.800 1.760 1.800 1.770 1.820 341,000 613,950 1.8004 1.800 1.760 1.800 1.770 1.820 341,000 1.8004 1.69%
2025-02-28 0 1.770 1.770 1.800 1.770 1.830 367,000 658,230 1.7935 1.770 1.770 1.800 1.770 1.830 367,000 1.7935 -3.28%
2025-02-27 0 1.830 1.810 1.830 1.790 1.830 430,000 777,180 1.8074 1.830 1.810 1.830 1.790 1.830 430,000 1.8074 1.10%
2025-02-26 0 1.810 1.810 1.840 1.810 1.850 360,000 657,380 1.8261 1.810 1.810 1.840 1.810 1.850 360,000 1.8261 -1.09%
2025-02-25 0 1.830 1.810 1.840 1.780 1.870 650,000 1,178,702 1.8134 1.830 1.810 1.840 1.780 1.870 650,000 1.8134 0.55%
2025-02-24 0 1.820 1.800 1.830 1.800 1.820 809,000 1,465,583 1.8116 1.820 1.800 1.830 1.800 1.820 809,000 1.8116 -0.55%
2025-02-21 0 1.830 1.820 1.830 1.790 1.880 1,318,000 2,419,769 1.8359 1.830 1.820 1.830 1.790 1.880 1,318,000 1.8359 -2.66%
2025-02-20 0 1.880 1.860 1.880 1.820 1.880 636,000 1,181,330 1.8574 1.880 1.860 1.880 1.820 1.880 636,000 1.8574 1.62%
2025-02-19 0 1.850 1.840 1.850 1.840 1.870 93,000 172,683 1.8568 1.850 1.840 1.850 1.840 1.870 93,000 1.8568 -1.60%
2025-02-18 0 1.880 1.830 1.880 1.830 1.910 395,000 736,109 1.8636 1.880 1.830 1.880 1.830 1.910 395,000 1.8636 -1.05%
2025-02-17 0 1.900 1.880 1.900 1.850 1.970 696,000 1,318,800 1.8948 1.900 1.880 1.900 1.850 1.970 696,000 1.8948 -0.52%
2025-02-14 0 1.910 1.870 1.910 1.880 1.920 532,000 1,014,039 1.9061 1.910 1.870 1.910 1.880 1.920 532,000 1.9061 0.53%
2025-02-13 0 1.900 1.870 1.910 1.850 1.940 559,000 1,064,385 1.9041 1.900 1.870 1.910 1.850 1.940 559,000 1.9041 1.06%
2025-02-12 0 1.880 1.860 1.900 1.860 1.920 397,000 748,675 1.8858 1.880 1.860 1.900 1.860 1.920 397,000 1.8858 -1.57%
2025-02-11 0 1.910 1.880 1.910 1.830 1.910 159,000 299,318 1.8825 1.910 1.880 1.910 1.830 1.910 159,000 1.8825 0.53%
2025-02-10 0 1.900 1.900 1.910 1.900 1.950 225,000 432,204 1.9209 1.900 1.900 1.910 1.900 1.950 225,000 1.9209 -1.04%
2025-02-07 0 1.920 1.920 1.930 1.850 1.940 997,000 1,896,300 1.9020 1.920 1.920 1.930 1.850 1.940 997,000 1.9020 3.78%
2025-02-06 0 1.850 1.830 1.890 1.820 1.880 197,000 363,550 1.8454 1.850 1.830 1.890 1.820 1.880 197,000 1.8454 0.00%
2025-02-05 0 1.850 1.840 1.860 1.810 1.880 555,000 1,030,140 1.8561 1.850 1.840 1.860 1.810 1.880 555,000 1.8561 -1.60%
2025-02-04 0 1.880 1.870 1.890 1.860 1.900 365,500 681,950 1.8658 1.880 1.870 1.890 1.860 1.900 365,500 1.8658 1.08%
2025-02-03 0 1.860 1.830 1.880 1.820 1.880 401,000 743,600 1.8544 1.860 1.830 1.880 1.820 1.880 401,000 1.8544 -2.62%
2025-01-28 0 1.910 1.900 1.910 1.870 1.930 139,000 264,230 1.9009 1.910 1.900 1.910 1.870 1.930 139,000 1.9009 -0.52%
2025-01-27 0 1.920 1.910 1.920 1.900 1.980 765,000 1,478,340 1.9325 1.920 1.910 1.920 1.900 1.980 765,000 1.9325 -1.03%
2025-01-24 0 1.940 1.940 1.950 1.880 2.020 6,998,500 13,543,330 1.9352 1.940 1.940 1.950 1.880 2.020 6,998,500 1.9352 12.79%
2025-01-23 0 1.720 1.700 1.720 1.700 1.740 293,000 504,886 1.7232 1.720 1.700 1.720 1.700 1.740 293,000 1.7232 0.58%
2025-01-22 0 1.710 1.710 1.740 1.710 1.750 250,000 433,370 1.7335 1.710 1.710 1.740 1.710 1.750 250,000 1.7335 -1.72%
2025-01-21 0 1.740 1.740 1.750 1.710 1.750 737,000 1,264,850 1.7162 1.740 1.740 1.750 1.710 1.750 737,000 1.7162 2.35%
2025-01-20 0 1.700 1.690 1.700 1.680 1.710 308,000 522,660 1.6969 1.700 1.690 1.700 1.680 1.710 308,000 1.6969 0.59%
2025-01-17 0 1.690 1.670 1.690 1.660 1.690 96,000 161,350 1.6807 1.690 1.670 1.690 1.660 1.690 96,000 1.6807 0.00%
2025-01-16 0 1.690 1.660 1.700 1.650 1.690 410,000 682,550 1.6648 1.690 1.660 1.700 1.650 1.690 410,000 1.6648 0.00%
2025-01-15 0 1.690 1.660 1.690 1.650 1.690 548,000 918,240 1.6756 1.690 1.660 1.690 1.650 1.690 548,000 1.6756 0.60%
2025-01-14 0 1.680 1.650 1.690 1.630 1.680 639,000 1,053,280 1.6483 1.680 1.650 1.690 1.630 1.680 639,000 1.6483 1.82%
2025-01-13 0 1.650 1.650 1.660 1.600 1.690 392,000 649,660 1.6573 1.650 1.650 1.660 1.600 1.690 392,000 1.6573 2.48%
2025-01-10 0 1.610 1.610 1.640 1.600 1.640 106,000 171,470 1.6176 1.610 1.610 1.640 1.600 1.640 106,000 1.6176 -0.62%
2025-01-09 0 1.620 1.620 1.650 1.620 1.660 69,000 113,480 1.6446 1.620 1.620 1.650 1.620 1.660 69,000 1.6446 -1.22%
2025-01-08 0 1.640 1.630 1.640 1.640 1.650 57,000 93,740 1.6446 1.640 1.630 1.640 1.640 1.650 57,000 1.6446 1.86%
2025-01-07 0 1.610 1.610 1.640 1.610 1.640 157,500 255,710 1.6236 1.610 1.610 1.640 1.610 1.640 157,500 1.6236 -1.83%
2025-01-06 0 1.640 1.640 1.650 1.640 1.660 171,000 281,610 1.6468 1.640 1.640 1.650 1.640 1.660 171,000 1.6468 -0.61%
2025-01-03 0 1.650 1.650 1.680 1.650 1.660 133,024 219,588 1.6507 1.650 1.650 1.680 1.650 1.660 133,024 1.6507 -1.79%
2025-01-02 0 1.680 1.670 1.680 1.680 1.680 11,000 18,480 1.6800 1.680 1.670 1.680 1.680 1.680 11,000 1.6800 0.00%
2024-12-31 0 1.680 1.680 1.700 1.660 1.700 54,000 91,340 1.6915 1.680 1.680 1.700 1.660 1.700 54,000 1.6915 -1.18%
2024-12-30 0 1.700 1.680 1.710 1.680 1.700 200,000 338,840 1.6942 1.700 1.680 1.710 1.680 1.700 200,000 1.6942 0.00%
2024-12-27 0 1.700 1.660 1.700 1.660 1.700 328,000 547,260 1.6685 1.700 1.660 1.700 1.660 1.700 328,000 1.6685 1.80%
2024-12-24 0 1.670 1.670 1.680 1.660 1.680 28,000 46,890 1.6746 1.670 1.670 1.680 1.660 1.680 28,000 1.6746 -1.76%
2024-12-23 0 1.700 1.680 1.710 1.700 1.700 84,000 142,800 1.7000 1.700 1.680 1.710 1.700 1.700 84,000 1.7000 0.59%
2024-12-20 0 1.690 1.670 1.700 1.660 1.690 48,000 80,200 1.6708 1.690 1.670 1.700 1.660 1.690 48,000 1.6708 1.20%
2024-12-19 0 1.670 1.670 1.680 1.640 1.680 275,000 455,150 1.6551 1.670 1.670 1.680 1.640 1.680 275,000 1.6551 -1.18%
2024-12-18 0 1.690 1.690 1.700 1.650 1.690 117,000 197,430 1.6874 1.690 1.690 1.700 1.650 1.690 117,000 1.6874 3.05%
2024-12-17 0 1.640 1.640 1.670 1.640 1.690 200,000 333,410 1.6671 1.640 1.640 1.670 1.640 1.690 200,000 1.6671 -2.96%
2024-12-16 0 1.690 1.670 1.690 1.670 1.710 48,000 81,170 1.6910 1.690 1.670 1.690 1.670 1.710 48,000 1.6910 1.20%
2024-12-13 0 1.670 1.670 1.700 1.670 1.700 210,000 354,700 1.6890 1.670 1.670 1.700 1.670 1.700 210,000 1.6890 1.21%
2024-12-12 0 1.650 1.650 1.690 1.610 1.700 452,000 751,840 1.6634 1.650 1.650 1.690 1.610 1.700 452,000 1.6634 0.61%
2024-12-11 0 1.640 1.630 1.660 1.580 1.670 427,000 697,330 1.6331 1.640 1.630 1.660 1.580 1.670 427,000 1.6331 -2.96%
2024-12-10 0 1.690 1.660 1.700 1.650 1.700 53,000 88,900 1.6774 1.690 1.660 1.700 1.650 1.700 53,000 1.6774 0.60%
2024-12-09 0 1.680 1.650 1.690 1.640 1.680 150,000 248,720 1.6581 1.680 1.650 1.690 1.640 1.680 150,000 1.6581 1.20%
2024-12-06 0 1.660 1.650 1.690 1.650 1.710 153,000 255,460 1.6697 1.660 1.650 1.690 1.650 1.710 153,000 1.6697 0.61%
2024-12-05 0 1.650 1.650 1.690 1.640 1.720 292,000 485,630 1.6631 1.650 1.650 1.690 1.640 1.720 292,000 1.6631 -4.07%
2024-12-04 0 1.720 1.700 1.720 1.720 1.720 11,000 18,920 1.7200 1.720 1.700 1.720 1.720 1.720 11,000 1.7200 1.78%
2024-12-03 0 1.690 1.670 1.690 1.640 1.690 538,000 890,230 1.6547 1.690 1.670 1.690 1.640 1.690 538,000 1.6547 -2.87%
2024-12-02 0 1.740 1.680 1.690 1.750 1.810 67,000 117,680 1.7564 1.740 1.680 1.690 1.750 1.810 67,000 1.7564 2.35%
2024-11-29 0 1.700 1.700 1.740 1.700 1.740 63,000 109,020 1.7305 1.700 1.700 1.740 1.700 1.740 63,000 1.7305 -2.30%
2024-11-28 0 1.740 1.710 1.750 1.690 1.760 518,000 903,010 1.7433 1.740 1.710 1.750 1.690 1.760 518,000 1.7433 2.96%
2024-11-27 0 1.690 1.690 1.750 1.690 1.740 293,000 504,100 1.7205 1.690 1.690 1.750 1.690 1.740 293,000 1.7205 -1.17%
2024-11-26 0 1.710 1.660 1.710 1.660 1.710 74,000 124,320 1.6800 1.710 1.660 1.710 1.660 1.710 74,000 1.6800 4.27%
2024-11-25 0 1.640 1.640 1.670 1.610 1.680 280,000 462,300 1.6511 1.640 1.640 1.670 1.610 1.680 280,000 1.6511 -2.96%
2024-11-22 0 1.690 1.690 1.750 1.680 1.730 282,000 478,570 1.6971 1.690 1.690 1.750 1.680 1.730 282,000 1.6971 -1.74%
2024-11-21 0 1.720 1.720 1.750 1.700 1.770 898,000 1,577,410 1.7566 1.720 1.720 1.750 1.700 1.770 898,000 1.7566 -1.15%
2024-11-20 0 1.740 1.700 1.740 1.690 1.740 137,000 233,770 1.7064 1.740 1.700 1.740 1.690 1.740 137,000 1.7064 0.00%
2024-11-19 0 1.740 1.710 1.740 1.710 1.740 68,000 118,080 1.7365 1.740 1.710 1.740 1.710 1.740 68,000 1.7365 1.16%
2024-11-18 0 1.720 1.720 1.740 1.720 1.750 290,000 504,390 1.7393 1.720 1.720 1.740 1.720 1.750 290,000 1.7393 -3.37%
2024-11-15 0 1.780 1.760 1.780 1.740 1.780 157,000 276,630 1.7620 1.780 1.760 1.780 1.740 1.780 157,000 1.7620 -0.56%
2024-11-14 0 1.790 1.770 1.820 1.750 1.790 108,000 192,090 1.7786 1.790 1.770 1.820 1.750 1.790 108,000 1.7786 0.00%
2024-11-13 0 1.790 1.790 1.800 1.770 1.820 139,000 248,120 1.7850 1.790 1.790 1.800 1.770 1.820 139,000 1.7850 1.13%
2024-11-12 0 1.770 1.770 1.800 1.730 1.790 425,000 749,870 1.7644 1.770 1.770 1.800 1.730 1.790 425,000 1.7644 -0.56%
2024-11-11 0 1.780 1.780 1.820 1.780 1.860 899,000 1,622,710 1.8050 1.780 1.780 1.820 1.780 1.860 899,000 1.8050 -3.78%
2024-11-08 0 1.850 1.820 1.850 1.800 1.850 23,000 41,530 1.8057 1.850 1.820 1.850 1.800 1.850 23,000 1.8057 -1.60%
2024-11-07 0 1.880 1.840 1.880 1.780 1.880 357,000 660,210 1.8493 1.880 1.840 1.880 1.780 1.880 357,000 1.8493 1.62%
2024-11-06 0 1.850 1.850 1.860 1.820 1.880 546,000 1,007,030 1.8444 1.850 1.850 1.860 1.820 1.880 546,000 1.8444 -1.60%
2024-11-05 0 1.880 1.850 1.880 1.760 1.880 1,340,000 2,448,540 1.8273 1.880 1.850 1.880 1.760 1.880 1,340,000 1.8273 5.62%
2024-11-04 0 1.780 1.760 1.780 1.680 1.780 1,086,000 1,896,670 1.7465 1.780 1.760 1.780 1.680 1.780 1,086,000 1.7465 1.14%
2024-11-01 0 1.760 1.740 1.760 1.720 1.770 1,111,000 1,956,250 1.7608 1.760 1.740 1.760 1.720 1.770 1,111,000 1.7608 0.57%
2024-10-31 0 1.750 1.720 1.750 1.680 1.750 524,000 903,460 1.7242 1.750 1.720 1.750 1.680 1.750 524,000 1.7242 2.34%
2024-10-30 0 1.710 1.680 1.710 1.680 1.720 447,000 757,310 1.6942 1.710 1.680 1.710 1.680 1.720 447,000 1.6942 1.79%
2024-10-29 0 1.680 1.640 1.680 1.630 1.680 962,000 1,590,990 1.6538 1.680 1.640 1.680 1.630 1.680 962,000 1.6538 1.20%
2024-10-28 0 1.660 1.650 1.660 1.610 1.660 640,000 1,054,380 1.6475 1.660 1.650 1.660 1.610 1.660 640,000 1.6475 1.22%
2024-10-25 0 1.640 1.640 1.650 1.620 1.650 92,000 150,260 1.6333 1.640 1.640 1.650 1.620 1.650 92,000 1.6333 0.61%
2024-10-24 0 1.630 1.630 1.650 1.610 1.650 610,000 1,001,720 1.6422 1.630 1.630 1.650 1.610 1.650 610,000 1.6422 -1.21%
2024-10-23 0 1.650 1.620 1.650 1.630 1.660 863,000 1,426,770 1.6533 1.650 1.620 1.650 1.630 1.660 863,000 1.6533 0.61%
2024-10-22 0 1.640 1.610 1.650 1.640 1.650 358,000 589,680 1.6472 1.640 1.610 1.650 1.640 1.650 358,000 1.6472 1.23%
2024-10-21 0 1.620 1.620 1.650 1.610 1.670 517,000 855,980 1.6557 1.620 1.620 1.650 1.610 1.670 517,000 1.6557 -1.22%
2024-10-18 0 1.640 1.640 1.650 1.590 1.660 628,000 1,024,620 1.6316 1.640 1.640 1.650 1.590 1.660 628,000 1.6316 1.23%
2024-10-17 0 1.620 1.560 1.620 1.560 1.620 210,000 332,160 1.5817 1.620 1.560 1.620 1.560 1.620 210,000 1.5817 1.25%
2024-10-16 0 1.600 1.590 1.600 1.570 1.650 500,000 807,610 1.6152 1.600 1.590 1.600 1.570 1.650 500,000 1.6152 -1.84%
2024-10-15 0 1.630 1.610 1.640 1.560 1.640 501,000 805,220 1.6072 1.630 1.610 1.640 1.560 1.640 501,000 1.6072 1.87%
2024-10-14 0 1.600 1.600 1.630 1.560 1.640 1,097,000 1,751,990 1.5971 1.600 1.600 1.630 1.560 1.640 1,097,000 1.5971 -3.03%
2024-10-10 0 1.650 1.640 1.650 1.610 1.680 459,000 753,789 1.6422 1.650 1.640 1.650 1.610 1.680 459,000 1.6422 0.00%
2024-10-09 0 1.650 1.600 1.650 1.560 1.680 1,598,000 2,607,600 1.6318 1.650 1.600 1.650 1.560 1.680 1,598,000 1.6318 -1.79%
2024-10-08 0 1.680 1.670 1.680 1.630 1.710 1,261,000 2,090,210 1.6576 1.680 1.670 1.680 1.630 1.710 1,261,000 1.6576 -2.89%
2024-10-07 0 1.730 1.700 1.730 1.630 1.720 1,435,000 2,412,550 1.6812 1.730 1.700 1.730 1.630 1.720 1,435,000 1.6812 4.22%
2024-10-04 0 1.660 1.660 1.690 1.650 1.710 2,088,000 3,492,910 1.6728 1.660 1.660 1.690 1.650 1.710 2,088,000 1.6728 -2.35%
2024-10-03 0 1.700 1.680 1.700 1.630 1.720 527,000 886,200 1.6816 1.700 1.680 1.700 1.630 1.720 527,000 1.6816 -1.16%
2024-10-02 0 1.720 1.700 1.720 1.660 1.750 2,614,000 4,483,060 1.7150 1.720 1.700 1.720 1.660 1.750 2,614,000 1.7150 2.38%
2024-09-30 0 1.680 1.660 1.680 1.550 1.700 1,534,000 2,532,370 1.6508 1.680 1.660 1.680 1.550 1.700 1,534,000 1.6508 8.39%
2024-09-27 0 1.550 1.540 1.560 1.490 1.550 1,439,000 2,188,780 1.5210 1.550 1.540 1.560 1.490 1.550 1,439,000 1.5210 1.97%
2024-09-26 0 1.520 1.470 1.520 1.450 1.520 1,097,000 1,627,280 1.4834 1.520 1.470 1.520 1.450 1.520 1,097,000 1.4834 -0.65%
2024-09-25 0 1.530 1.490 1.540 1.480 1.550 438,000 668,920 1.5272 1.530 1.490 1.540 1.480 1.550 438,000 1.5272 -0.65%
2024-09-24 0 1.540 1.480 1.560 1.500 1.580 328,000 508,570 1.5505 1.540 1.480 1.560 1.500 1.580 328,000 1.5505 -1.91%
2024-09-23 0 1.570 1.540 1.570 1.540 1.570 16,000 24,790 1.5494 1.570 1.540 1.570 1.540 1.570 16,000 1.5494 1.95%
2024-09-20 0 1.540 1.500 1.580 1.480 1.540 48,000 72,350 1.5073 1.540 1.500 1.580 1.480 1.540 48,000 1.5073 0.00%
2024-09-19 0 1.540 1.510 1.550 1.500 1.580 95,137 147,744 1.5530 1.540 1.510 1.550 1.500 1.580 95,137 1.5530 1.99%
2024-09-17 0 1.510 1.500 1.540 1.490 1.510 14,000 21,060 1.5043 1.510 1.500 1.540 1.490 1.510 14,000 1.5043 4.14%
2024-09-16 0 1.450 1.450 1.510 1.440 1.500 133,000 194,940 1.4657 1.450 1.450 1.510 1.440 1.500 133,000 1.4657 -3.33%
2024-09-13 0 1.500 1.450 1.510 1.440 1.520 276,000 405,250 1.4683 1.500 1.450 1.510 1.440 1.520 276,000 1.4683 -1.96%
2024-09-12 0 1.530 1.480 1.530 1.490 1.530 28,000 41,820 1.4936 1.530 1.480 1.530 1.490 1.530 28,000 1.4936 3.38%
2024-09-11 0 1.480 1.460 1.490 1.430 1.540 403,000 592,500 1.4702 1.480 1.460 1.490 1.430 1.540 403,000 1.4702 -0.67%
2024-09-10 0 1.490 1.450 1.500 1.470 1.550 233,000 346,490 1.4871 1.490 1.450 1.500 1.470 1.550 233,000 1.4871 -3.87%
2024-09-09 0 1.550 1.530 1.560 1.520 1.600 211,000 328,950 1.5590 1.550 1.530 1.560 1.520 1.600 211,000 1.5590 -4.32%
2024-09-05 0 1.620 1.600 1.650 1.600 1.650 113,000 183,090 1.6203 1.620 1.600 1.650 1.600 1.650 113,000 1.6203 -1.22%
2024-09-04 0 1.640 1.630 1.650 1.630 1.640 62,000 101,510 1.6373 1.640 1.630 1.650 1.630 1.640 62,000 1.6373 0.61%
2024-09-03 0 1.630 1.600 1.640 1.590 1.640 37,000 59,990 1.6214 1.630 1.600 1.640 1.590 1.640 37,000 1.6214 -0.61%
2024-09-02 0 1.640 1.580 1.640 1.580 1.640 283,000 457,870 1.6179 1.640 1.580 1.640 1.580 1.640 283,000 1.6179 -2.38%
2024-08-30 0 1.680 1.660 1.680 1.660 1.690 176,000 295,720 1.6802 1.680 1.660 1.680 1.660 1.690 176,000 1.6802 -1.18%
2024-08-29 0 1.700 1.670 1.680 1.670 1.700 188,000 316,960 1.6860 1.700 1.670 1.680 1.670 1.700 188,000 1.6860 0.00%
2024-08-28 0 1.700 1.640 1.680 1.640 1.710 60,000 100,300 1.6717 1.700 1.640 1.680 1.640 1.710 60,000 1.6717 3.03%
2024-08-27 0 1.650 1.640 1.680 1.640 1.690 52,000 86,710 1.6675 1.650 1.640 1.680 1.640 1.690 52,000 1.6675 -2.37%
2024-08-26 0 1.690 1.630 1.640 1.650 1.690 36,000 60,720 1.6867 1.690 1.630 1.640 1.650 1.690 36,000 1.6867 1.20%
2024-08-23 0 1.670 1.670 1.700 1.650 1.700 110,000 185,460 1.6860 1.670 1.670 1.700 1.650 1.700 110,000 1.6860 -1.18%
2024-08-22 0 1.690 1.630 1.640 1.630 1.700 49,000 81,140 1.6559 1.690 1.630 1.640 1.630 1.700 49,000 1.6559 2.42%
2024-08-21 0 1.650 1.650 1.660 1.640 1.680 144,000 239,230 1.6613 1.650 1.650 1.660 1.640 1.680 144,000 1.6613 -1.79%
2024-08-20 0 1.680 1.650 1.660 1.650 1.680 41,000 68,270 1.6651 1.680 1.650 1.660 1.650 1.680 41,000 1.6651 -0.59%
2024-08-19 0 1.690 1.690 1.710 1.690 1.760 105,000 179,090 1.7056 1.690 1.690 1.710 1.690 1.760 105,000 1.7056 0.00%
2024-08-16 0 1.690 1.650 1.690 1.660 1.710 119,000 199,940 1.6802 1.690 1.650 1.690 1.660 1.710 119,000 1.6802 0.60%
2024-08-15 0 1.680 1.660 1.690 1.660 1.700 129,000 217,570 1.6866 1.680 1.660 1.690 1.660 1.700 129,000 1.6866 -0.59%
2024-08-14 0 1.690 1.680 1.700 1.680 1.700 48,000 80,840 1.6842 1.690 1.680 1.700 1.680 1.700 48,000 1.6842 -1.17%
2024-08-13 0 1.710 1.710 1.730 1.710 1.730 165,000 282,350 1.7112 1.710 1.710 1.730 1.710 1.730 165,000 1.7112 -3.39%
2024-08-12 0 1.770 1.710 1.780 1.620 1.780 1,414,000 2,371,510 1.6772 1.770 1.710 1.780 1.620 1.780 1,414,000 1.6772 6.63%
2024-08-09 0 1.660 1.650 1.660 1.640 1.700 717,000 1,181,130 1.6473 1.660 1.650 1.660 1.640 1.700 717,000 1.6473 0.61%
2024-08-08 0 1.650 1.650 1.690 1.650 1.700 227,000 382,100 1.6833 1.650 1.650 1.690 1.650 1.700 227,000 1.6833 -2.37%
2024-08-07 0 1.690 1.660 1.720 1.660 1.710 74,000 126,070 1.7036 1.690 1.660 1.720 1.660 1.710 74,000 1.7036 -0.59%
2024-08-06 0 1.700 1.660 1.710 1.660 1.710 298,000 504,400 1.6926 1.700 1.660 1.710 1.660 1.710 298,000 1.6926 0.00%
2024-08-05 0 1.700 1.660 1.730 1.680 1.740 190,000 324,970 1.7104 1.700 1.660 1.730 1.680 1.740 190,000 1.7104 0.00%
2024-08-02 0 1.700 1.700 1.730 1.690 1.690 92,000 155,540 1.6907 1.700 1.700 1.730 1.690 1.690 92,000 1.6907 -2.30%
2024-08-01 0 1.740 1.720 1.750 1.710 1.740 102,000 177,070 1.7360 1.740 1.720 1.750 1.710 1.740 102,000 1.7360 2.35%
2024-07-31 0 1.700 1.680 1.710 1.700 1.700 215,000 365,500 1.7000 1.700 1.680 1.710 1.700 1.700 215,000 1.7000 1.19%
2024-07-30 0 1.680 1.680 1.720 1.680 1.730 104,000 177,340 1.7052 1.680 1.680 1.720 1.680 1.730 104,000 1.7052 -1.18%
2024-07-29 0 1.700 1.670 1.710 1.660 1.720 303,000 513,980 1.6963 1.700 1.670 1.710 1.660 1.720 303,000 1.6963 -0.58%
2024-07-26 0 1.710 1.680 1.720 1.680 1.780 803,000 1,391,210 1.7325 1.710 1.680 1.720 1.680 1.780 803,000 1.7325 0.00%
2024-07-25 0 1.710 1.690 1.750 1.700 1.710 381,000 650,220 1.7066 1.710 1.690 1.750 1.700 1.710 381,000 1.7066 -2.84%
2024-07-24 0 1.760 1.720 1.760 1.680 1.760 418,000 724,520 1.7333 1.760 1.720 1.760 1.680 1.760 418,000 1.7333 2.92%
2024-07-23 0 1.710 1.710 1.730 1.710 1.740 161,000 276,690 1.7186 1.710 1.710 1.730 1.710 1.740 161,000 1.7186 0.00%
2024-07-22 0 1.710 1.710 1.750 1.690 1.750 286,000 492,840 1.7232 1.710 1.710 1.750 1.690 1.750 286,000 1.7232 -1.72%
2024-07-19 0 1.740 1.740 1.790 1.740 1.800 109,000 193,090 1.7715 1.740 1.740 1.790 1.740 1.800 109,000 1.7715 -1.14%
2024-07-18 0 1.760 1.750 1.810 1.760 1.820 178,000 320,320 1.7996 1.760 1.750 1.810 1.760 1.820 178,000 1.7996 1.15%
2024-07-17 0 1.740 1.740 1.790 1.730 1.810 692,000 1,227,130 1.7733 1.740 1.740 1.790 1.730 1.810 692,000 1.7733 -0.57%
2024-07-16 0 1.750 1.750 1.780 1.660 1.790 952,000 1,667,820 1.7519 1.750 1.750 1.780 1.660 1.790 952,000 1.7519 1.16%
2024-07-15 0 1.730 1.700 1.740 1.670 1.730 527,000 896,790 1.7017 1.730 1.700 1.740 1.670 1.730 527,000 1.7017 3.59%
2024-07-12 0 1.670 1.650 1.670 1.640 1.680 113,000 188,400 1.6673 1.670 1.650 1.670 1.640 1.680 113,000 1.6673 2.45%
2024-07-11 0 1.630 1.600 1.630 1.570 1.630 423,000 678,570 1.6042 1.630 1.600 1.630 1.570 1.630 423,000 1.6042 4.49%
2024-07-10 0 1.560 1.520 1.560 1.540 1.560 92,000 142,900 1.5533 1.560 1.520 1.560 1.540 1.560 92,000 1.5533 1.96%
2024-07-09 0 1.530 1.510 1.550 1.470 1.550 141,000 215,530 1.5286 1.530 1.510 1.550 1.470 1.550 141,000 1.5286 4.08%
2024-07-08 0 1.470 1.470 1.510 1.450 1.490 253,000 370,050 1.4626 1.470 1.470 1.510 1.450 1.490 253,000 1.4626 -2.65%
2024-07-05 0 1.510 1.480 1.520 1.480 1.560 901,000 1,354,680 1.5035 1.510 1.480 1.520 1.480 1.560 901,000 1.5035 -2.58%
2024-07-04 0 1.550 1.530 1.560 1.520 1.550 1,614,000 2,480,920 1.5371 1.550 1.530 1.560 1.520 1.550 1,614,000 1.5371 1.31%
2024-07-03 0 1.530 1.510 1.540 1.510 1.530 186,500 284,255 1.5242 1.530 1.510 1.540 1.510 1.530 186,500 1.5242 3.38%
2024-07-02 0 1.480 1.480 1.510 1.460 1.510 295,500 441,545 1.4942 1.480 1.480 1.510 1.460 1.510 295,500 1.4942 1.37%
2024-06-28 0 1.460 1.460 1.480 1.430 1.480 252,000 371,190 1.4730 1.460 1.460 1.480 1.430 1.480 252,000 1.4730 -0.68%
2024-06-27 0 1.470 1.440 1.490 1.430 1.470 66,500 96,465 1.4506 1.470 1.440 1.490 1.430 1.470 66,500 1.4506 0.00%
2024-06-26 0 1.470 1.470 1.520 1.440 1.500 558,000 816,220 1.4628 1.470 1.470 1.520 1.440 1.500 558,000 1.4628 -1.34%
2024-06-25 0 1.490 1.490 1.550 1.480 1.570 257,000 388,090 1.5101 1.490 1.490 1.550 1.480 1.570 257,000 1.5101 0.68%
2024-06-24 0 1.480 1.480 1.500 1.480 1.510 335,000 499,050 1.4897 1.480 1.480 1.500 1.480 1.510 335,000 1.4897 -3.27%
2024-06-21 0 1.530 1.530 1.560 1.510 1.600 442,000 677,410 1.5326 1.530 1.530 1.560 1.510 1.600 442,000 1.5326 -2.55%
2024-06-20 0 1.570 1.560 1.600 1.550 1.620 174,250 276,320 1.5858 1.570 1.560 1.600 1.550 1.620 174,250 1.5858 -0.63%
2024-06-19 0 1.580 1.580 1.600 1.560 1.600 126,000 200,080 1.5879 1.580 1.580 1.600 1.560 1.600 126,000 1.5879 0.00%
2024-06-18 0 1.580 1.580 1.600 1.580 1.600 613,000 975,160 1.5908 1.580 1.580 1.600 1.580 1.600 613,000 1.5908 -1.25%
2024-06-17 0 1.600 1.600 1.620 1.580 1.610 222,000 354,630 1.5974 1.600 1.600 1.620 1.580 1.610 222,000 1.5974 -0.62%
2024-06-14 0 1.610 1.600 1.610 1.590 1.610 21,000 33,770 1.6081 1.610 1.600 1.610 1.590 1.610 21,000 1.6081 0.00%
2024-06-13 0 1.610 1.610 1.640 1.600 1.650 23,000 37,000 1.6087 1.610 1.610 1.640 1.600 1.650 23,000 1.6087 -0.62%
2024-06-12 0 1.620 1.620 1.660 1.600 1.640 98,000 158,010 1.6123 1.620 1.620 1.660 1.600 1.640 98,000 1.6123 -1.22%
2024-06-11 0 1.640 1.610 1.640 1.580 1.640 204,000 328,880 1.6122 1.640 1.610 1.640 1.580 1.640 204,000 1.6122 1.23%
2024-06-07 0 1.620 1.620 1.680 1.600 1.640 411,000 668,050 1.6254 1.620 1.620 1.680 1.600 1.640 411,000 1.6254 -1.82%
2024-06-06 0 1.650 1.640 1.690 1.640 1.670 56,000 92,680 1.6550 1.650 1.640 1.690 1.640 1.670 56,000 1.6550 0.61%
2024-06-05 0 1.640 1.640 1.700 1.640 1.680 83,000 138,220 1.6653 1.640 1.640 1.700 1.640 1.680 83,000 1.6653 0.00%
2024-06-04 0 1.640 1.620 1.650 1.620 1.650 259,000 420,240 1.6225 1.640 1.620 1.650 1.620 1.650 259,000 1.6225 0.00%
2024-06-03 0 1.640 1.640 1.680 1.600 1.670 338,000 556,390 1.6461 1.640 1.640 1.680 1.600 1.670 338,000 1.6461 1.23%
2024-05-31 0 1.620 1.610 1.650 1.600 1.680 2,277,000 3,743,510 1.6441 1.620 1.610 1.650 1.600 1.680 2,277,000 1.6441 -3.57%
2024-05-30 0 1.680 1.680 1.700 1.620 1.690 675,504 1,139,071 1.6863 1.680 1.680 1.700 1.620 1.690 675,504 1.6863 1.20%
2024-05-29 0 1.660 1.650 1.710 1.620 1.700 731,000 1,229,170 1.6815 1.660 1.650 1.710 1.620 1.700 731,000 1.6815 1.22%
2024-05-28 0 1.640 1.640 1.650 1.570 1.650 447,000 729,680 1.6324 1.640 1.640 1.650 1.570 1.650 447,000 1.6324 1.86%
2024-05-27 0 1.610 1.610 1.630 1.570 1.680 2,246,000 3,677,850 1.6375 1.610 1.610 1.630 1.570 1.680 2,246,000 1.6375 2.55%
2024-05-24 0 1.570 1.570 1.610 1.570 1.620 463,000 739,670 1.5976 1.570 1.570 1.610 1.570 1.620 463,000 1.5976 -1.87%
2024-05-23 0 1.600 1.580 1.600 1.580 1.650 1,071,000 1,720,450 1.6064 1.600 1.580 1.600 1.580 1.650 1,071,000 1.6064 0.00%
2024-05-22 0 1.600 1.600 1.640 1.600 1.640 1,132,000 1,839,040 1.6246 1.600 1.600 1.640 1.600 1.640 1,132,000 1.6246 -0.62%
2024-05-21 0 1.610 1.610 1.630 1.580 1.700 1,194,000 1,941,870 1.6264 1.610 1.610 1.630 1.580 1.700 1,194,000 1.6264 -2.42%
2024-05-20 0 1.650 1.650 1.680 1.650 1.770 1,570,000 2,648,600 1.6870 1.650 1.650 1.680 1.650 1.770 1,570,000 1.6870 -5.71%
2024-05-17 0 1.750 1.730 1.750 1.730 1.850 2,159,000 3,795,600 1.7580 1.750 1.730 1.750 1.730 1.850 2,159,000 1.7580 -3.85%
2024-05-16 0 1.820 1.820 1.830 1.800 1.870 1,673,000 3,051,610 1.8240 1.820 1.820 1.830 1.800 1.870 1,673,000 1.8240 -1.62%
2024-05-14 0 1.850 1.840 1.850 1.850 1.900 820,000 1,531,400 1.8676 1.850 1.840 1.850 1.850 1.900 820,000 1.8676 -0.54%
2024-05-13 0 1.860 1.850 1.870 1.850 1.900 623,000 1,158,920 1.8602 1.860 1.850 1.870 1.850 1.900 623,000 1.8602 -1.59%
2024-05-10 0 1.890 1.880 1.890 1.880 1.940 249,000 475,660 1.9103 1.890 1.880 1.890 1.880 1.940 249,000 1.9103 0.53%
2024-05-09 0 1.880 1.880 1.910 1.840 1.900 227,500 429,240 1.8868 1.880 1.880 1.910 1.840 1.900 227,500 1.8868 1.08%
2024-05-08 0 1.860 1.840 1.890 1.860 1.920 293,000 557,110 1.9014 1.860 1.840 1.890 1.860 1.920 293,000 1.9014 -3.63%
2024-05-07 0 1.930 1.910 1.930 1.880 1.930 381,000 720,460 1.8910 1.930 1.910 1.930 1.880 1.930 381,000 1.8910 0.00%
2024-05-06 0 1.930 1.920 1.940 1.900 1.960 391,888 752,400 1.9199 1.930 1.920 1.940 1.900 1.960 391,888 1.9199 1.58%
2024-05-03 0 1.900 1.890 1.900 1.860 1.970 1,957,000 3,766,180 1.9245 1.900 1.890 1.900 1.860 1.970 1,957,000 1.9245 1.60%
2024-05-02 0 1.870 1.860 1.870 1.810 1.870 380,000 696,780 1.8336 1.870 1.860 1.870 1.810 1.870 380,000 1.8336 0.00%
2024-04-30 0 1.870 1.840 1.880 1.850 1.890 1,019,000 1,899,610 1.8642 1.870 1.840 1.880 1.850 1.890 1,019,000 1.8642 -1.06%
2024-04-29 0 1.890 1.880 1.890 1.880 1.900 1,108,000 2,095,680 1.8914 1.890 1.880 1.890 1.880 1.900 1,108,000 1.8914 0.00%
2024-04-26 0 1.890 1.870 1.890 1.880 1.930 682,000 1,291,270 1.8934 1.890 1.870 1.890 1.880 1.930 682,000 1.8934 -3.08%
2024-04-25 0 1.950 1.930 1.950 1.920 1.960 1,167,000 2,270,090 1.9452 1.950 1.930 1.950 1.920 1.960 1,167,000 1.9452 -0.51%
2024-04-24 0 1.960 1.940 1.960 1.910 1.980 3,941,000 7,716,190 1.9579 1.960 1.940 1.960 1.910 1.980 3,941,000 1.9579 2.08%
2024-04-23 0 1.920 1.900 1.940 1.830 1.930 2,429,000 4,543,640 1.8706 1.920 1.900 1.940 1.830 1.930 2,429,000 1.8706 1.59%
2024-04-22 0 1.890 1.890 1.900 1.890 1.930 1,043,000 1,984,890 1.9031 1.890 1.890 1.900 1.890 1.930 1,043,000 1.9031 -3.08%
2024-04-19 0 1.950 1.930 1.950 1.930 1.950 1,625,000 3,152,660 1.9401 1.950 1.930 1.950 1.930 1.950 1,625,000 1.9401 0.52%
2024-04-18 0 1.940 1.910 1.940 1.910 1.950 2,419,000 4,680,910 1.9351 1.940 1.910 1.940 1.910 1.950 2,419,000 1.9351 0.52%
2024-04-17 0 1.930 1.900 1.930 1.900 1.930 1,752,000 3,359,870 1.9177 1.930 1.900 1.930 1.900 1.930 1,752,000 1.9177 1.58%
2024-04-16 0 1.900 1.900 1.920 1.880 1.930 1,979,000 3,780,680 1.9104 1.900 1.900 1.920 1.880 1.930 1,979,000 1.9104 -0.52%
2024-04-15 0 1.910 1.900 1.910 1.900 1.940 1,931,000 3,719,540 1.9262 1.910 1.900 1.910 1.900 1.940 1,931,000 1.9262 -1.04%
2024-04-12 0 1.930 1.900 1.930 1.890 1.940 2,847,000 5,490,160 1.9284 1.930 1.900 1.930 1.890 1.940 2,847,000 1.9284 1.58%
2024-04-11 0 1.900 1.890 1.920 1.810 1.930 4,037,000 7,544,570 1.8689 1.900 1.890 1.920 1.810 1.930 4,037,000 1.8689 0.00%
2024-04-10 0 1.900 1.900 1.910 1.890 1.950 2,746,000 5,282,370 1.9237 1.900 1.900 1.910 1.890 1.950 2,746,000 1.9237 -2.56%
2024-04-09 0 1.950 1.930 1.950 1.880 1.950 4,128,000 7,938,900 1.9232 1.950 1.930 1.950 1.880 1.950 4,128,000 1.9232 2.63%
2024-04-08 0 1.900 1.890 1.900 1.800 1.930 3,962,000 7,471,830 1.8859 1.900 1.890 1.900 1.800 1.930 3,962,000 1.8859 7.34%
2024-04-05 0 1.770 1.770 1.790 1.690 1.790 3,194,000 5,549,820 1.7376 1.770 1.770 1.790 1.690 1.790 3,194,000 1.7376 4.73%
2024-04-03 0 1.690 1.690 1.710 1.690 1.710 2,510,000 4,265,390 1.6994 1.690 1.690 1.710 1.690 1.710 2,510,000 1.6994 -0.59%
2024-04-02 0 1.700 1.680 1.700 1.610 1.710 3,108,000 5,255,400 1.6909 1.700 1.680 1.700 1.610 1.710 3,108,000 1.6909 0.00%
2024-03-28 0 1.700 1.660 1.700 1.600 1.700 1,350,000 2,238,550 1.6582 1.700 1.660 1.700 1.600 1.700 1,350,000 1.6582 0.00%
2024-03-27 0 1.700 1.640 1.700 1.620 1.710 576,000 958,650 1.6643 1.700 1.640 1.700 1.620 1.710 576,000 1.6643 -0.58%
2024-03-26 0 1.710 1.660 1.720 1.680 1.730 562,000 958,200 1.7050 1.710 1.660 1.720 1.680 1.730 562,000 1.7050 0.59%
2024-03-25 0 1.700 1.650 1.690 1.640 1.710 1,623,000 2,743,340 1.6903 1.700 1.650 1.690 1.640 1.710 1,623,000 1.6903 0.00%
2024-03-22 0 1.700 1.660 1.700 1.590 1.720 1,536,000 2,563,550 1.6690 1.700 1.660 1.700 1.590 1.720 1,536,000 1.6690 3.03%
2024-03-21 0 1.650 1.600 1.650 1.570 1.660 1,225,000 1,998,520 1.6314 1.650 1.600 1.650 1.570 1.660 1,225,000 1.6314 0.00%
2024-03-20 0 1.650 1.590 1.660 1.550 1.690 1,596,000 2,598,060 1.6279 1.650 1.590 1.660 1.550 1.690 1,596,000 1.6279 0.00%
2024-03-19 0 1.650 1.610 1.650 1.490 1.660 5,696,000 9,251,840 1.6243 1.650 1.610 1.650 1.490 1.660 5,696,000 1.6243 5.77%
2024-03-18 0 1.560 1.550 1.600 1.520 1.620 5,233,000 8,370,810 1.5996 1.560 1.550 1.600 1.520 1.620 5,233,000 1.5996 -0.64%
2024-03-15 0 1.570 1.550 1.570 1.520 1.570 2,735,000 4,202,920 1.5367 1.570 1.550 1.570 1.520 1.570 2,735,000 1.5367 3.29%
2024-03-14 0 1.520 1.490 1.530 1.350 1.550 2,149,000 3,236,930 1.5062 1.520 1.490 1.530 1.350 1.550 2,149,000 1.5062 4.11%
2024-03-13 0 1.460 1.450 1.470 1.400 1.470 1,461,500 2,110,105 1.4438 1.460 1.450 1.470 1.400 1.470 1,461,500 1.4438 4.29%
2024-03-12 0 1.400 1.380 1.400 1.330 1.420 589,000 814,750 1.3833 1.400 1.380 1.400 1.330 1.420 589,000 1.3833 -1.41%
2024-03-11 0 1.420 1.410 1.420 1.280 1.420 2,357,000 3,275,150 1.3895 1.420 1.410 1.420 1.280 1.420 2,357,000 1.3895 4.41%
2024-03-08 0 1.360 1.330 1.360 1.270 1.360 1,863,000 2,466,370 1.3239 1.360 1.330 1.360 1.270 1.360 1,863,000 1.3239 7.09%
2024-03-07 0 1.270 1.270 1.300 1.200 1.300 3,365,000 4,273,040 1.2698 1.270 1.270 1.300 1.200 1.300 3,365,000 1.2698 6.72%
2024-03-06 0 1.190 1.180 1.190 1.110 1.200 1,241,000 1,451,040 1.1693 1.190 1.180 1.190 1.110 1.200 1,241,000 1.1693 10.19%
2024-03-05 0 1.080 1.070 1.080 1.080 1.160 721,000 818,210 1.1348 1.080 1.070 1.080 1.080 1.160 721,000 1.1348 -5.26%
2024-03-04 0 1.140 1.100 1.140 1.100 1.180 979,000 1,115,870 1.1398 1.140 1.100 1.140 1.100 1.180 979,000 1.1398 3.64%
2024-03-01 0 1.100 1.080 1.100 1.000 1.120 1,318,000 1,409,790 1.0696 1.100 1.080 1.100 1.000 1.120 1,318,000 1.0696 10.00%
2024-02-29 0 1.000 1.000 1.010 1.000 1.010 119,000 119,190 1.0016 1.000 1.000 1.010 1.000 1.010 119,000 1.0016 0.00%
2024-02-28 0 1.000 1.000 1.020 1.000 1.020 607,500 608,985 1.0024 1.000 1.000 1.020 1.000 1.020 607,500 1.0024 -2.91%
2024-02-27 0 1.030 1.020 1.030 1.020 1.050 316,000 325,910 1.0314 1.030 1.020 1.030 1.020 1.050 316,000 1.0314 0.98%
2024-02-26 0 1.020 1.010 1.020 1.010 1.030 313,000 318,150 1.0165 1.020 1.010 1.020 1.010 1.030 313,000 1.0165 2.00%
2024-02-23 0 1.000 1.000 1.010 0.990 1.020 2,309,000 2,318,330 1.0040 1.000 1.000 1.010 0.990 1.020 2,309,000 1.0040 -0.99%
2024-02-22 0 1.010 1.010 1.020 0.990 1.020 383,000 384,080 1.0028 1.010 1.010 1.020 0.990 1.020 383,000 1.0028 1.00%
2024-02-21 0 1.000 1.000 1.010 0.970 1.060 923,000 938,820 1.0171 1.000 1.000 1.010 0.970 1.060 923,000 1.0171 1.01%
2024-02-20 0 0.990 0.980 1.010 0.980 1.010 265,000 261,810 0.9880 0.990 0.980 1.010 0.980 1.010 265,000 0.9880 -2.94%
2024-02-19 0 1.020 1.000 1.020 0.980 1.020 99,000 99,090 1.0009 1.020 1.000 1.020 0.980 1.020 99,000 1.0009 2.00%
2024-02-16 0 1.000 1.000 1.010 0.990 1.010 222,000 222,580 1.0026 1.000 1.000 1.010 0.990 1.010 222,000 1.0026 1.01%
2024-02-15 0 0.990 0.990 1.020 0.980 1.030 432,000 435,730 1.0086 0.990 0.990 1.020 0.980 1.030 432,000 1.0086 -2.94%
2024-02-14 0 1.020 1.020 1.070 1.020 1.060 93,000 96,610 1.0388 1.020 1.020 1.070 1.020 1.060 93,000 1.0388 -2.86%
2024-02-09 0 1.050 1.010 1.070 1.050 1.050 2,000 2,100 1.0500 1.050 1.010 1.070 1.050 1.050 2,000 1.0500 1.94%
2024-02-08 0 1.030 1.030 1.060 1.010 1.040 105,000 106,220 1.0116 1.030 1.030 1.060 1.010 1.040 105,000 1.0116 1.98%
2024-02-07 0 1.010 1.010 1.020 1.000 1.050 178,000 179,440 1.0081 1.010 1.010 1.020 1.000 1.050 178,000 1.0081 -0.98%
2024-02-06 0 1.020 1.020 1.050 1.000 1.060 62,000 64,690 1.0434 1.020 1.020 1.050 1.000 1.060 62,000 1.0434 0.00%
2024-02-05 0 1.020 1.020 1.060 1.020 1.050 12,000 12,540 1.0450 1.020 1.020 1.060 1.020 1.050 12,000 1.0450 -2.86%
2024-02-02 0 1.050 1.050 1.060 1.040 1.050 105,000 109,980 1.0474 1.050 1.050 1.060 1.040 1.050 105,000 1.0474 2.94%
2024-02-01 0 1.020 1.020 1.070 1.020 1.100 211,000 221,010 1.0474 1.020 1.020 1.070 1.020 1.100 211,000 1.0474 -4.67%
2024-01-31 0 1.070 1.030 1.080 1.030 1.090 103,000 110,730 1.0750 1.070 1.030 1.080 1.030 1.090 103,000 1.0750 0.00%
2024-01-30 0 1.070 1.060 1.070 1.000 1.070 398,000 413,190 1.0382 1.070 1.060 1.070 1.000 1.070 398,000 1.0382 -3.60%
2024-01-29 0 1.110 1.090 1.130 1.080 1.120 59,000 65,380 1.1081 1.110 1.090 1.130 1.080 1.120 59,000 1.1081 0.00%
2024-01-26 0 1.110 1.070 1.120 1.070 1.130 126,000 140,790 1.1174 1.110 1.070 1.120 1.070 1.130 126,000 1.1174 1.83%
2024-01-25 0 1.090 1.080 1.090 1.090 1.180 242,000 269,520 1.1137 1.090 1.080 1.090 1.090 1.180 242,000 1.1137 -2.68%
2024-01-24 0 1.120 1.120 1.130 1.040 1.120 241,000 264,740 1.0985 1.120 1.120 1.130 1.040 1.120 241,000 1.0985 8.74%
2024-01-23 0 1.030 1.020 1.090 1.030 1.090 161,000 171,080 1.0626 1.030 1.020 1.090 1.030 1.090 161,000 1.0626 -3.74%
2024-01-22 0 1.070 1.070 1.080 1.000 1.120 541,000 577,280 1.0671 1.070 1.070 1.080 1.000 1.120 541,000 1.0671 -0.93%
2024-01-19 0 1.080 1.050 1.130 0.980 1.170 799,000 866,560 1.0846 1.080 1.050 1.130 0.980 1.170 799,000 1.0846 3.85%
2024-01-18 0 1.040 1.040 1.080 1.040 1.100 529,000 570,620 1.0787 1.040 1.040 1.080 1.040 1.100 529,000 1.0787 -4.59%
2024-01-17 0 1.090 1.090 1.120 1.090 1.170 935,000 1,048,080 1.1209 1.090 1.090 1.120 1.090 1.170 935,000 1.1209 -5.22%
2024-01-16 0 1.150 1.150 1.180 1.130 1.180 784,000 912,000 1.1633 1.150 1.150 1.180 1.130 1.180 784,000 1.1633 -2.54%
2024-01-15 0 1.180 1.180 1.190 1.160 1.180 827,000 968,590 1.1712 1.180 1.180 1.190 1.160 1.180 827,000 1.1712 0.85%
2024-01-12 0 1.170 1.170 1.200 1.170 1.220 1,012,000 1,221,350 1.2069 1.170 1.170 1.200 1.170 1.220 1,012,000 1.2069 0.86%
2024-01-11 0 1.160 1.160 1.210 1.160 1.170 83,000 96,400 1.1614 1.160 1.160 1.210 1.160 1.170 83,000 1.1614 -0.85%
2024-01-10 0 1.170 1.170 1.210 1.150 1.210 295,000 348,280 1.1806 1.170 1.170 1.210 1.150 1.210 295,000 1.1806 -2.50%
2024-01-09 0 1.200 1.200 1.230 1.190 1.230 243,000 295,840 1.2174 1.200 1.200 1.230 1.190 1.230 243,000 1.2174 -0.83%
2024-01-08 0 1.210 1.200 1.230 1.200 1.230 272,000 332,040 1.2207 1.210 1.200 1.230 1.200 1.230 272,000 1.2207 -2.42%
2024-01-05 0 1.240 1.240 1.250 1.220 1.250 517,000 641,010 1.2399 1.240 1.240 1.250 1.220 1.250 517,000 1.2399 2.48%
2024-01-04 0 1.210 1.210 1.230 1.180 1.230 246,000 300,570 1.2218 1.210 1.210 1.230 1.180 1.230 246,000 1.2218 0.00%
2024-01-03 0 1.210 1.210 1.220 1.170 1.210 205,000 246,740 1.2036 1.210 1.210 1.220 1.170 1.210 205,000 1.2036 2.54%
2024-01-02 0 1.180 1.180 1.190 1.140 1.200 280,000 332,290 1.1868 1.180 1.180 1.190 1.140 1.200 280,000 1.1868 1.72%
2023-12-29 0 1.160 1.160 1.190 1.150 1.200 332,000 391,790 1.1801 1.160 1.160 1.190 1.150 1.200 332,000 1.1801 -1.69%
2023-12-28 0 1.180 1.180 1.200 1.120 1.210 307,000 365,270 1.1898 1.180 1.180 1.200 1.120 1.210 307,000 1.1898 -0.84%
2023-12-27 0 1.190 1.190 1.200 1.150 1.200 480,000 569,600 1.1867 1.190 1.190 1.200 1.150 1.200 480,000 1.1867 2.59%
2023-12-22 0 1.160 1.160 1.180 1.100 1.200 525,000 619,350 1.1797 1.160 1.160 1.180 1.100 1.200 525,000 1.1797 4.50%
2023-12-21 0 1.110 1.110 1.140 1.070 1.150 689,000 766,900 1.1131 1.110 1.110 1.140 1.070 1.150 689,000 1.1131 -2.63%
2023-12-20 0 1.140 1.130 1.140 1.080 1.180 427,000 485,450 1.1369 1.140 1.130 1.140 1.080 1.180 427,000 1.1369 -2.56%
2023-12-19 0 1.170 1.170 1.190 1.150 1.190 424,000 500,780 1.1811 1.170 1.170 1.190 1.150 1.190 424,000 1.1811 0.00%
2023-12-18 0 1.170 1.170 1.180 1.160 1.180 202,000 238,060 1.1785 1.170 1.170 1.180 1.160 1.180 202,000 1.1785 0.00%
2023-12-15 0 1.170 1.170 1.180 1.160 1.180 393,000 461,410 1.1741 1.170 1.170 1.180 1.160 1.180 393,000 1.1741 0.00%
2023-12-14 0 1.170 1.170 1.180 1.170 1.180 295,000 346,340 1.1740 1.170 1.170 1.180 1.170 1.180 295,000 1.1740 0.00%
2023-12-13 0 1.170 1.160 1.170 1.160 1.180 294,000 344,520 1.1718 1.170 1.160 1.170 1.160 1.180 294,000 1.1718 0.00%
2023-12-12 0 1.170 1.170 1.180 1.160 1.180 291,000 340,940 1.1716 1.170 1.170 1.180 1.160 1.180 291,000 1.1716 0.00%
2023-12-11 0 1.170 1.170 1.180 1.110 1.180 471,000 546,870 1.1611 1.170 1.170 1.180 1.110 1.180 471,000 1.1611 1.74%
2023-12-08 0 1.150 1.140 1.150 1.140 1.180 50,000 57,810 1.1562 1.150 1.140 1.150 1.140 1.180 50,000 1.1562 0.88%
2023-12-07 0 1.140 1.140 1.180 1.140 1.200 319,000 378,190 1.1855 1.140 1.140 1.180 1.140 1.200 319,000 1.1855 -3.39%
2023-12-06 0 1.180 1.180 1.210 1.180 1.210 403,000 482,700 1.1978 1.180 1.180 1.210 1.180 1.210 403,000 1.1978 -0.84%
2023-12-05 0 1.190 1.190 1.220 1.160 1.230 364,022 439,905 1.2085 1.190 1.190 1.220 1.160 1.230 364,022 1.2085 -2.46%
2023-12-04 0 1.220 1.150 1.220 - - 0 0 - 1.220 1.150 1.220 - - 0 - 0.00%
2023-12-01 0 1.220 1.220 1.230 1.210 1.240 271,000 332,990 1.2287 1.220 1.220 1.230 1.210 1.240 271,000 1.2287 0.83%
2023-11-30 0 1.210 1.210 1.220 1.170 1.220 1,559,000 1,870,590 1.1999 1.210 1.210 1.220 1.170 1.220 1,559,000 1.1999 4.31%
2023-11-29 0 1.160 1.160 1.180 1.150 1.180 404,000 474,320 1.1741 1.160 1.160 1.180 1.150 1.180 404,000 1.1741 0.87%
2023-11-28 0 1.150 1.150 1.190 1.130 1.190 534,000 618,250 1.1578 1.150 1.150 1.190 1.130 1.190 534,000 1.1578 -0.86%
2023-11-27 0 1.160 1.140 1.160 1.140 1.160 284,000 327,450 1.1530 1.160 1.140 1.160 1.140 1.160 284,000 1.1530 0.87%
2023-11-24 0 1.150 1.140 1.160 1.140 1.150 263,000 302,280 1.1494 1.150 1.140 1.160 1.140 1.150 263,000 1.1494 0.00%
2023-11-23 0 1.150 1.150 1.160 1.130 1.150 298,000 342,650 1.1498 1.150 1.150 1.160 1.130 1.150 298,000 1.1498 1.77%
2023-11-22 0 1.130 1.130 1.150 1.120 1.150 867,000 983,940 1.1349 1.130 1.130 1.150 1.120 1.150 867,000 1.1349 0.89%
2023-11-21 0 1.120 1.120 1.130 1.120 1.140 380,000 431,360 1.1352 1.120 1.120 1.130 1.120 1.140 380,000 1.1352 1.82%
2023-11-20 0 1.100 1.090 1.130 1.080 1.130 367,000 405,590 1.1051 1.100 1.090 1.130 1.080 1.130 367,000 1.1051 1.85%
2023-11-17 0 1.080 1.080 1.090 1.070 1.100 1,283,000 1,406,560 1.0963 1.080 1.080 1.090 1.070 1.100 1,283,000 1.0963 1.89%
2023-11-16 0 1.060 1.060 1.080 1.010 1.060 42,000 44,160 1.0514 1.060 1.060 1.080 1.010 1.060 42,000 1.0514 0.00%
2023-11-15 0 1.060 1.060 1.080 1.030 1.070 223,000 234,750 1.0527 1.060 1.060 1.080 1.030 1.070 223,000 1.0527 2.91%
2023-11-14 0 1.030 1.000 1.040 1.000 1.030 47,000 47,930 1.0198 1.030 1.000 1.040 1.000 1.030 47,000 1.0198 3.00%
2023-11-13 0 1.000 0.990 1.000 0.970 1.040 319,000 321,530 1.0079 1.000 0.990 1.000 0.970 1.040 319,000 1.0079 -2.91%
2023-11-10 0 1.030 1.030 1.060 1.030 1.040 129,000 133,830 1.0374 1.030 1.030 1.060 1.030 1.040 129,000 1.0374 0.00%
2023-11-09 0 1.030 1.030 1.080 1.030 1.060 157,000 163,039 1.0385 1.030 1.030 1.080 1.030 1.060 157,000 1.0385 -2.83%
2023-11-08 0 1.060 1.060 1.080 1.050 1.070 187,000 197,230 1.0547 1.060 1.060 1.080 1.050 1.070 187,000 1.0547 0.00%
2023-11-07 0 1.060 1.060 1.070 1.060 1.070 162,000 172,760 1.0664 1.060 1.060 1.070 1.060 1.070 162,000 1.0664 -0.93%
2023-11-06 0 1.070 1.070 1.100 1.050 1.100 255,000 273,870 1.0740 1.070 1.070 1.100 1.050 1.100 255,000 1.0740 0.00%
2023-11-03 0 1.070 1.070 1.110 1.040 1.080 179,000 192,680 1.0764 1.070 1.070 1.110 1.040 1.080 179,000 1.0764 -0.93%
2023-11-02 0 1.080 1.080 1.110 1.050 1.100 394,000 425,020 1.0787 1.080 1.080 1.110 1.050 1.100 394,000 1.0787 2.86%
2023-11-01 0 1.050 1.050 1.070 0.980 1.060 354,000 368,750 1.0417 1.050 1.050 1.070 0.980 1.060 354,000 1.0417 5.00%
2023-10-31 0 1.000 0.970 1.000 0.990 1.000 81,000 80,730 0.9967 1.000 0.970 1.000 0.990 1.000 81,000 0.9967 2.04%
2023-10-30 0 0.980 0.980 0.990 0.960 0.980 154,000 150,880 0.9797 0.980 0.980 0.990 0.960 0.980 154,000 0.9797 2.08%
2023-10-27 0 0.960 0.960 0.980 0.930 0.970 407,000 387,020 0.9509 0.960 0.960 0.980 0.930 0.970 407,000 0.9509 2.13%
2023-10-26 0 0.940 0.940 0.990 0.940 0.960 198,696 189,058 0.9515 0.940 0.940 0.990 0.940 0.960 198,696 0.9515 0.00%
2023-10-25 0 0.940 0.940 0.950 0.940 0.960 251,000 239,629 0.9547 0.940 0.940 0.950 0.940 0.960 251,000 0.9547 -1.05%
2023-10-24 0 0.950 0.950 0.980 0.940 0.980 110,000 105,430 0.9585 0.950 0.950 0.980 0.940 0.980 110,000 0.9585 -1.04%
2023-10-20 0 0.960 0.960 0.980 0.960 0.960 41,000 39,360 0.9600 0.960 0.960 0.980 0.960 0.960 41,000 0.9600 1.05%
2023-10-19 0 0.950 0.950 1.000 0.950 0.980 476,000 457,770 0.9617 0.950 0.950 1.000 0.950 0.980 476,000 0.9617 -3.06%
2023-10-18 0 0.980 0.980 1.000 0.970 1.000 185,000 182,690 0.9875 0.980 0.980 1.000 0.970 1.000 185,000 0.9875 -1.01%
2023-10-17 0 0.990 0.990 1.000 0.920 0.990 450,000 428,950 0.9532 0.990 0.990 1.000 0.920 0.990 450,000 0.9532 3.13%
2023-10-16 0 0.960 0.930 0.960 0.930 0.960 204,000 195,190 0.9568 0.960 0.930 0.960 0.930 0.960 204,000 0.9568 0.00%
2023-10-13 0 0.960 0.960 0.980 0.960 0.980 122,000 118,540 0.9716 0.960 0.960 0.980 0.960 0.980 122,000 0.9716 0.00%
2023-10-12 0 0.960 0.960 0.990 0.960 0.990 377,000 368,740 0.9781 0.960 0.960 0.990 0.960 0.990 377,000 0.9781 0.00%
2023-10-11 0 0.960 0.960 0.980 0.960 0.990 331,000 323,210 0.9765 0.960 0.960 0.980 0.960 0.990 331,000 0.9765 2.13%
2023-10-10 0 0.940 0.940 0.950 0.910 1.000 389,000 368,890 0.9483 0.940 0.940 0.950 0.910 1.000 389,000 0.9483 3.30%
2023-10-09 0 0.910 0.910 0.930 0.910 0.970 140,000 131,580 0.9399 0.910 0.910 0.930 0.910 0.970 140,000 0.9399 0.00%
2023-10-06 0 0.910 0.910 0.940 0.900 0.930 61,000 55,660 0.9125 0.910 0.910 0.940 0.900 0.930 61,000 0.9125 -1.09%
2023-10-05 0 0.920 0.920 0.940 0.900 0.920 107,000 96,570 0.9025 0.920 0.920 0.940 0.900 0.920 107,000 0.9025 1.10%
2023-10-04 0 0.910 0.890 0.940 0.900 0.940 332,000 305,130 0.9191 0.910 0.890 0.940 0.900 0.940 332,000 0.9191 -2.15%
2023-10-03 0 0.930 0.930 0.960 0.930 0.970 53,000 50,110 0.9455 0.930 0.930 0.960 0.930 0.970 53,000 0.9455 -4.12%
2023-09-29 0 0.970 0.970 1.000 0.960 0.970 19,000 18,370 0.9668 0.970 0.970 1.000 0.960 0.970 19,000 0.9668 -1.02%
2023-09-28 0 0.980 0.980 1.000 0.940 1.000 259,000 252,679 0.9756 0.980 0.980 1.000 0.940 1.000 259,000 0.9756 0.00%
2023-09-27 0 0.980 0.950 0.980 0.930 1.000 188,000 181,570 0.9658 0.980 0.950 0.980 0.930 1.000 188,000 0.9658 5.38%
2023-09-26 0 0.930 0.930 0.940 0.920 0.980 476,860 447,491 0.9384 0.930 0.930 0.940 0.920 0.980 476,860 0.9384 -4.12%
2023-09-25 0 0.970 0.970 0.980 0.970 0.990 127,000 124,890 0.9834 0.970 0.970 0.980 0.970 0.990 127,000 0.9834 -2.02%
2023-09-22 0 0.990 0.980 0.990 0.980 1.020 78,000 77,560 0.9944 0.990 0.980 0.990 0.980 1.020 78,000 0.9944 -2.94%
2023-09-21 0 1.020 0.980 0.990 0.960 1.030 208,000 209,189 1.0057 1.020 0.980 0.990 0.960 1.030 208,000 1.0057 0.00%
2023-09-20 0 1.020 0.980 1.020 0.980 1.020 35,000 35,460 1.0131 1.020 0.980 1.020 0.980 1.020 35,000 1.0131 0.99%
2023-09-19 0 1.010 0.980 1.010 0.920 1.010 322,000 316,180 0.9819 1.010 0.980 1.010 0.920 1.010 322,000 0.9819 7.45%
2023-09-18 0 0.940 0.940 1.000 0.920 1.030 1,746,000 1,702,010 0.9748 0.940 0.940 1.000 0.920 1.030 1,746,000 0.9748 0.00%
2023-09-15 0 0.940 0.940 0.990 0.940 1.020 804,000 792,330 0.9855 0.940 0.940 0.990 0.940 1.020 804,000 0.9855 -7.84%
2023-09-14 0 1.020 1.020 1.040 1.010 1.040 56,000 57,750 1.0313 1.020 1.020 1.040 1.010 1.040 56,000 1.0313 0.99%
2023-09-13 0 1.010 1.010 1.020 1.010 1.030 117,000 118,410 1.0121 1.010 1.010 1.020 1.010 1.030 117,000 1.0121 0.00%
2023-09-12 0 1.010 1.010 1.030 1.010 1.080 158,627 160,880 1.0142 1.010 1.010 1.030 1.010 1.080 158,627 1.0142 -1.94%
2023-09-11 0 1.030 1.020 1.060 1.020 1.040 114,000 116,770 1.0243 1.030 1.020 1.060 1.020 1.040 114,000 1.0243 0.98%
2023-09-07 0 1.020 1.020 1.040 1.020 1.080 141,000 144,480 1.0247 1.020 1.020 1.040 1.020 1.080 141,000 1.0247 0.00%
2023-09-06 0 1.020 1.020 1.030 1.020 1.050 442,000 456,950 1.0338 1.020 1.020 1.030 1.020 1.050 442,000 1.0338 -2.86%
2023-09-05 0 1.050 1.050 1.060 1.030 1.060 140,000 146,800 1.0486 1.050 1.050 1.060 1.030 1.060 140,000 1.0486 -0.94%
2023-09-04 0 1.060 1.050 1.060 1.050 1.110 1,150,866 1,242,561 1.0797 1.060 1.050 1.060 1.050 1.110 1,150,866 1.0797 0.00%
2023-08-31 0 1.060 1.040 1.060 1.030 1.120 253,000 264,980 1.0474 1.060 1.040 1.060 1.030 1.120 253,000 1.0474 2.91%
2023-08-30 0 1.030 1.030 1.040 1.010 1.050 136,000 140,040 1.0297 1.030 1.030 1.040 1.010 1.050 136,000 1.0297 -0.96%
2023-08-29 0 1.040 1.030 1.040 1.010 1.060 204,000 213,360 1.0459 1.040 1.030 1.040 1.010 1.060 204,000 1.0459 -0.95%
2023-08-28 0 1.050 1.040 1.050 1.040 1.060 229,000 238,890 1.0432 1.050 1.040 1.050 1.040 1.060 229,000 1.0432 1.94%
2023-08-25 0 1.030 1.010 1.030 0.980 1.040 1,143,000 1,141,210 0.9984 1.030 1.010 1.030 0.980 1.040 1,143,000 0.9984 1.98%
2023-08-24 0 1.010 1.010 1.020 0.990 1.020 454,000 454,690 1.0015 1.010 1.010 1.020 0.990 1.020 454,000 1.0015 -0.98%
2023-08-23 0 1.020 0.990 1.020 0.990 1.020 634,000 634,820 1.0013 1.020 0.990 1.020 0.990 1.020 634,000 1.0013 0.00%
2023-08-22 0 1.020 1.000 1.020 0.990 1.020 255,800 256,452 1.0025 1.020 1.000 1.020 0.990 1.020 255,800 1.0025 0.99%
2023-08-21 0 1.010 1.000 1.030 0.980 1.030 424,000 423,530 0.9989 1.010 1.000 1.030 0.980 1.030 424,000 0.9989 0.00%
2023-08-18 0 1.010 1.010 1.020 0.990 1.020 380,000 382,770 1.0073 1.010 1.010 1.020 0.990 1.020 380,000 1.0073 1.00%
2023-08-17 0 1.000 1.000 1.030 1.000 1.040 562,000 570,090 1.0144 1.000 1.000 1.030 1.000 1.040 562,000 1.0144 -1.96%
2023-08-16 0 1.020 1.020 1.030 1.000 1.040 740,000 751,190 1.0151 1.020 1.020 1.030 1.000 1.040 740,000 1.0151 -2.86%
2023-08-15 0 1.050 1.050 1.060 0.980 1.050 1,044,000 1,054,730 1.0103 1.050 1.050 1.060 0.980 1.050 1,044,000 1.0103 5.00%
2023-08-14 0 1.000 1.000 1.030 1.000 1.040 655,000 665,280 1.0157 1.000 1.000 1.030 1.000 1.040 655,000 1.0157 -5.66%
2023-08-11 0 1.060 1.050 1.060 1.000 1.060 993,000 1,014,200 1.0213 1.060 1.050 1.060 1.000 1.060 993,000 1.0213 0.00%
2023-08-10 0 1.060 1.050 1.060 1.020 1.060 415,000 432,380 1.0419 1.060 1.050 1.060 1.020 1.060 415,000 1.0419 0.95%
2023-08-09 0 1.050 1.050 1.060 1.010 1.060 650,000 672,980 1.0354 1.050 1.050 1.060 1.010 1.060 650,000 1.0354 -0.94%
2023-08-08 0 1.060 1.060 1.070 1.000 1.060 1,769,000 1,812,400 1.0245 1.060 1.060 1.070 1.000 1.060 1,769,000 1.0245 0.95%
2023-08-07 0 1.050 1.040 1.050 1.010 1.050 1,326,000 1,365,950 1.0301 1.050 1.040 1.050 1.010 1.050 1,326,000 1.0301 0.96%
2023-08-04 0 1.040 1.030 1.040 1.040 1.090 1,473,000 1,566,560 1.0635 1.040 1.030 1.040 1.040 1.090 1,473,000 1.0635 -3.70%
2023-08-03 0 1.080 1.080 1.090 1.030 1.080 1,027,000 1,081,030 1.0526 1.080 1.080 1.090 1.030 1.080 1,027,000 1.0526 -2.70%
2023-08-02 0 1.110 1.110 1.120 1.080 1.140 1,077,000 1,183,560 1.0989 1.110 1.110 1.120 1.080 1.140 1,077,000 1.0989 0.00%
2023-08-01 0 1.110 1.110 1.120 1.090 1.180 2,032,000 2,280,200 1.1221 1.110 1.110 1.120 1.090 1.180 2,032,000 1.1221 -2.63%
2023-07-31 0 1.140 1.130 1.140 1.140 1.220 1,511,000 1,783,630 1.1804 1.140 1.130 1.140 1.140 1.220 1,511,000 1.1804 -2.56%
2023-07-28 0 1.170 1.170 1.210 1.130 1.200 808,000 948,230 1.1736 1.170 1.170 1.210 1.130 1.200 808,000 1.1736 3.54%
2023-07-27 0 1.130 1.120 1.150 1.110 1.140 249,000 281,730 1.1314 1.130 1.120 1.150 1.110 1.140 249,000 1.1314 0.89%
2023-07-26 0 1.120 1.110 1.120 1.110 1.130 322,000 359,570 1.1167 1.120 1.110 1.120 1.110 1.130 322,000 1.1167 0.00%
2023-07-25 0 1.120 1.110 1.130 1.100 1.140 527,000 590,100 1.1197 1.120 1.110 1.130 1.100 1.140 527,000 1.1197 0.00%
2023-07-24 0 1.120 1.100 1.120 1.100 1.140 632,000 706,130 1.1173 1.120 1.100 1.120 1.100 1.140 632,000 1.1173 -2.61%
2023-07-21 0 1.150 1.150 1.160 1.150 1.190 380,000 442,099 1.1634 1.150 1.150 1.160 1.150 1.190 380,000 1.1634 -3.36%
2023-07-20 0 1.190 1.180 1.190 1.170 1.230 191,000 231,560 1.2124 1.190 1.180 1.190 1.170 1.230 191,000 1.2124 -1.65%
2023-07-19 0 1.210 1.200 1.210 1.190 1.250 372,000 448,679 1.2061 1.210 1.200 1.210 1.190 1.250 372,000 1.2061 -1.63%
2023-07-18 0 1.230 1.230 1.240 1.220 1.250 134,000 165,979 1.2386 1.230 1.230 1.240 1.220 1.250 134,000 1.2386 -4.65%
2023-07-14 0 1.290 1.270 1.290 1.250 1.320 87,000 112,720 1.2956 1.290 1.270 1.290 1.250 1.320 87,000 1.2956 1.57%
2023-07-13 0 1.270 1.220 1.280 1.240 1.280 238,000 299,009 1.2563 1.270 1.220 1.280 1.240 1.280 238,000 1.2563 2.42%
2023-07-12 0 1.240 1.230 1.250 1.200 1.240 306,000 372,490 1.2173 1.240 1.230 1.250 1.200 1.240 306,000 1.2173 0.00%
2023-07-11 0 1.240 1.240 1.260 1.240 1.250 309,000 385,180 1.2465 1.240 1.240 1.260 1.240 1.250 309,000 1.2465 0.00%
2023-07-10 0 1.240 1.230 1.250 1.230 1.250 269,000 334,140 1.2422 1.240 1.230 1.250 1.230 1.250 269,000 1.2422 0.81%
2023-07-07 0 1.230 1.230 1.240 1.210 1.240 138,000 168,760 1.2229 1.230 1.230 1.240 1.210 1.240 138,000 1.2229 -0.81%
2023-07-06 0 1.240 1.240 1.250 1.220 1.280 685,000 859,710 1.2551 1.240 1.240 1.250 1.220 1.280 685,000 1.2551 -4.62%
2023-07-05 0 1.300 1.280 1.300 1.270 1.300 351,000 448,990 1.2792 1.300 1.280 1.300 1.270 1.300 351,000 1.2792 0.78%
2023-07-04 0 1.290 1.290 1.300 1.280 1.310 234,000 301,270 1.2875 1.290 1.290 1.300 1.280 1.310 234,000 1.2875 -2.27%
2023-07-03 0 1.320 1.320 1.340 1.300 1.350 279,000 369,680 1.3250 1.320 1.320 1.340 1.300 1.350 279,000 1.3250 0.76%
2023-06-30 0 1.310 1.310 1.330 1.300 1.310 159,000 208,280 1.3099 1.310 1.310 1.330 1.300 1.310 159,000 1.3099 -0.76%
2023-06-29 0 1.320 1.320 1.340 1.310 1.340 167,000 223,260 1.3369 1.320 1.320 1.340 1.310 1.340 167,000 1.3369 -1.49%
2023-06-28 0 1.340 1.320 1.380 1.310 1.340 131,000 173,960 1.3279 1.340 1.320 1.380 1.310 1.340 131,000 1.3279 0.00%
2023-06-27 0 1.340 1.330 1.340 1.310 1.370 478,000 638,690 1.3362 1.340 1.330 1.340 1.310 1.370 478,000 1.3362 1.52%
2023-06-26 0 1.320 1.320 1.370 1.320 1.370 334,888 447,476 1.3362 1.320 1.320 1.370 1.320 1.370 334,888 1.3362 -3.65%
2023-06-23 0 1.370 1.330 1.370 1.340 1.370 796,000 1,076,620 1.3525 1.370 1.330 1.370 1.340 1.370 796,000 1.3525 -0.72%
2023-06-21 0 1.380 1.340 1.380 1.320 1.400 813,000 1,105,650 1.3600 1.380 1.340 1.380 1.320 1.400 813,000 1.3600 0.00%
2023-06-20 0 1.380 1.340 1.400 1.350 1.380 327,000 443,930 1.3576 1.380 1.340 1.400 1.350 1.380 327,000 1.3576 -1.43%
2023-06-19 0 1.400 1.390 1.400 1.350 1.400 94,000 127,760 1.3591 1.400 1.390 1.400 1.350 1.400 94,000 1.3591 0.00%
2023-06-16 0 1.400 1.350 1.400 1.350 1.440 1,009,000 1,411,890 1.3993 1.400 1.350 1.400 1.350 1.440 1,009,000 1.3993 2.19%
2023-06-15 0 1.370 1.340 1.380 1.300 1.370 873,000 1,157,700 1.3261 1.370 1.340 1.380 1.300 1.370 873,000 1.3261 -2.14%
2023-06-14 0 1.400 1.380 1.400 1.350 1.400 179,000 245,600 1.3721 1.400 1.380 1.400 1.350 1.400 179,000 1.3721 0.00%
2023-06-13 0 1.400 1.370 1.420 1.330 1.400 216,000 294,160 1.3619 1.400 1.370 1.420 1.330 1.400 216,000 1.3619 1.45%
2023-06-12 0 1.380 1.360 1.380 1.370 1.390 166,000 229,910 1.3850 1.380 1.360 1.380 1.370 1.390 166,000 1.3850 -0.72%
2023-06-09 0 1.390 1.380 1.390 1.380 1.410 73,000 100,960 1.3830 1.390 1.380 1.390 1.380 1.410 73,000 1.3830 -1.42%
2023-06-08 0 1.410 1.400 1.450 1.400 1.440 197,000 282,660 1.4348 1.410 1.400 1.450 1.400 1.440 197,000 1.4348 -2.08%
2023-06-07 0 1.440 1.410 1.450 1.410 1.460 153,000 219,790 1.4365 1.440 1.410 1.450 1.410 1.460 153,000 1.4365 4.35%
2023-06-06 0 1.380 1.440 1.450 1.380 1.440 233,000 331,360 1.4221 1.380 1.440 1.450 1.380 1.440 233,000 1.4221 -4.83%
2023-06-05 0 1.450 1.400 1.450 1.350 1.450 360,000 508,650 1.4129 1.450 1.400 1.450 1.350 1.450 360,000 1.4129 0.00%
2023-06-02 0 1.450 1.430 1.450 1.350 1.450 225,000 315,440 1.4020 1.450 1.430 1.450 1.350 1.450 225,000 1.4020 3.57%
2023-06-01 0 1.400 1.360 1.400 1.310 1.460 2,176,000 2,994,750 1.3763 1.400 1.360 1.400 1.310 1.460 2,176,000 1.3763 -2.10%
2023-05-31 0 1.430 1.430 1.450 1.390 1.460 1,082,942 1,543,520 1.4253 1.430 1.430 1.450 1.390 1.460 1,082,942 1.4253 -4.03%
2023-05-30 0 1.490 1.470 1.490 1.480 1.580 693,000 1,057,530 1.5260 1.490 1.470 1.490 1.480 1.580 693,000 1.5260 -4.49%
2023-05-29 0 1.560 1.550 1.560 1.510 1.570 910,000 1,387,120 1.5243 1.560 1.550 1.560 1.510 1.570 910,000 1.5243 0.65%
2023-05-25 0 1.550 1.530 1.550 1.520 1.570 876,000 1,357,499 1.5497 1.550 1.530 1.550 1.520 1.570 876,000 1.5497 -3.13%
2023-05-24 0 1.600 1.590 1.600 1.580 1.600 762,000 1,215,639 1.5953 1.600 1.590 1.600 1.580 1.600 762,000 1.5953 0.00%
2023-05-23 0 1.600 1.600 1.610 1.600 1.620 157,000 252,610 1.6090 1.600 1.600 1.610 1.600 1.620 157,000 1.6090 -0.62%
2023-05-22 0 1.610 1.610 1.620 1.600 1.630 372,000 602,389 1.6193 1.610 1.610 1.620 1.600 1.630 372,000 1.6193 0.00%
2023-05-19 0 1.610 1.610 1.620 1.590 1.620 300,000 479,820 1.5994 1.610 1.610 1.620 1.590 1.620 300,000 1.5994 -0.62%
2023-05-18 0 1.620 1.620 1.630 1.600 1.670 531,000 859,229 1.6181 1.620 1.620 1.630 1.600 1.670 531,000 1.6181 -2.99%
2023-05-17 0 1.670 1.630 1.670 1.630 1.710 928,000 1,535,440 1.6546 1.670 1.630 1.670 1.630 1.710 928,000 1.6546 0.00%
2023-05-16 0 1.670 1.660 1.680 1.660 1.700 144,000 241,980 1.6804 1.670 1.660 1.680 1.660 1.700 144,000 1.6804 0.00%
2023-05-15 0 1.670 1.660 1.670 1.630 1.700 678,000 1,119,509 1.6512 1.670 1.660 1.670 1.630 1.700 678,000 1.6512 0.60%
2023-05-12 0 1.660 1.660 1.670 1.640 1.680 523,000 870,079 1.6636 1.660 1.660 1.670 1.640 1.680 523,000 1.6636 0.00%
2023-05-11 0 1.660 1.660 1.690 1.640 1.670 257,000 427,240 1.6624 1.660 1.660 1.690 1.640 1.670 257,000 1.6624 -1.78%
2023-05-10 0 1.690 1.660 1.690 1.650 1.690 252,000 421,919 1.6743 1.690 1.660 1.690 1.650 1.690 252,000 1.6743 0.60%
2023-05-09 0 1.680 1.670 1.700 1.670 1.700 60,000 100,670 1.6778 1.680 1.670 1.700 1.670 1.700 60,000 1.6778 0.00%
2023-05-08 0 1.680 1.680 1.690 1.630 1.720 360,000 605,870 1.6830 1.680 1.680 1.690 1.630 1.720 360,000 1.6830 -0.59%
2023-05-05 0 1.690 1.690 1.720 1.690 1.770 250,000 428,530 1.7141 1.690 1.690 1.720 1.690 1.770 250,000 1.7141 0.00%
2023-05-04 0 1.690 1.680 1.740 1.670 1.700 290,000 489,849 1.6891 1.690 1.680 1.740 1.670 1.700 290,000 1.6891 0.00%
2023-05-03 0 1.690 1.690 1.700 1.670 1.690 131,000 220,910 1.6863 1.690 1.690 1.700 1.670 1.690 131,000 1.6863 -0.59%
2023-05-02 0 1.700 1.700 1.710 1.680 1.720 376,000 643,579 1.7116 1.700 1.700 1.710 1.680 1.720 376,000 1.7116 -1.16%
2023-04-28 0 1.720 1.720 1.750 1.680 1.760 599,000 1,034,250 1.7266 1.720 1.720 1.750 1.680 1.760 599,000 1.7266 0.58%
2023-04-27 0 1.710 1.700 1.730 1.680 1.730 947,000 1,604,820 1.6946 1.710 1.700 1.730 1.680 1.730 947,000 1.6946 -0.58%
2023-04-26 0 1.720 1.720 1.730 1.680 1.760 811,000 1,401,719 1.7284 1.720 1.720 1.730 1.680 1.760 811,000 1.7284 1.18%
2023-04-25 0 1.700 1.680 1.720 1.640 1.740 1,682,000 2,817,210 1.6749 1.700 1.680 1.720 1.640 1.740 1,682,000 1.6749 -1.16%
2023-04-24 0 1.720 1.710 1.730 1.710 1.780 1,092,000 1,898,890 1.7389 1.720 1.710 1.730 1.710 1.780 1,092,000 1.7389 -3.91%
2023-04-21 0 1.790 1.780 1.800 1.770 1.850 1,165,000 2,099,600 1.8022 1.790 1.780 1.800 1.770 1.850 1,165,000 1.8022 -2.72%
2023-04-20 0 1.840 1.830 1.840 1.810 1.880 641,000 1,175,960 1.8346 1.840 1.830 1.840 1.810 1.880 641,000 1.8346 -2.65%
2023-04-19 0 1.890 1.880 1.890 1.840 1.900 557,000 1,052,360 1.8893 1.890 1.880 1.890 1.840 1.900 557,000 1.8893 -1.56%
2023-04-18 0 1.920 1.920 1.940 1.910 1.950 962,000 1,865,320 1.9390 1.920 1.920 1.940 1.910 1.950 962,000 1.9390 -1.54%
2023-04-17 0 1.950 1.950 1.960 1.890 1.960 875,000 1,683,100 1.9235 1.950 1.950 1.960 1.890 1.960 875,000 1.9235 2.09%
2023-04-14 0 1.910 1.910 1.930 1.880 1.950 808,000 1,545,399 1.9126 1.910 1.910 1.930 1.880 1.950 808,000 1.9126 -1.04%
2023-04-13 0 1.930 1.920 1.940 1.890 1.980 1,792,000 3,473,690 1.9384 1.930 1.920 1.940 1.890 1.980 1,792,000 1.9384 1.58%
2023-04-12 0 1.900 1.900 1.920 1.850 1.940 715,000 1,355,450 1.8957 1.900 1.900 1.920 1.850 1.940 715,000 1.8957 2.15%
2023-04-11 0 1.860 1.860 1.870 1.800 1.940 1,297,000 2,443,010 1.8836 1.860 1.860 1.870 1.800 1.940 1,297,000 1.8836 1.64%
2023-04-06 0 1.830 1.810 1.830 1.800 1.840 678,000 1,234,709 1.8211 1.830 1.810 1.830 1.800 1.840 678,000 1.8211 0.55%
2023-04-04 0 1.820 1.820 1.840 1.790 1.860 1,331,741 2,423,601 1.8199 1.820 1.820 1.840 1.790 1.860 1,331,741 1.8199 -1.09%
2023-04-03 0 1.840 1.840 1.850 1.720 1.860 3,416,000 6,151,310 1.8007 1.840 1.840 1.850 1.720 1.860 3,416,000 1.8007 7.60%
2023-03-31 0 1.710 1.690 1.710 1.690 1.750 792,000 1,352,240 1.7074 1.710 1.690 1.710 1.690 1.750 792,000 1.7074 0.59%
2023-03-30 0 1.700 1.680 1.700 1.670 1.710 786,000 1,323,160 1.6834 1.700 1.680 1.700 1.670 1.710 786,000 1.6834 1.19%
2023-03-29 0 1.680 1.680 1.690 1.600 1.750 2,022,000 3,436,370 1.6995 1.680 1.680 1.690 1.600 1.750 2,022,000 1.6995 -1.18%
2023-03-28 0 1.700 1.690 1.710 1.670 1.710 1,093,000 1,851,420 1.6939 1.700 1.690 1.710 1.670 1.710 1,093,000 1.6939 1.19%
2023-03-27 0 1.680 1.680 1.700 1.650 1.700 1,444,000 2,435,870 1.6869 1.680 1.680 1.700 1.650 1.700 1,444,000 1.6869 1.20%
2023-03-24 0 1.660 1.660 1.690 1.660 1.700 361,000 604,970 1.6758 1.660 1.660 1.690 1.660 1.700 361,000 1.6758 -2.35%
2023-03-23 0 1.700 1.700 1.710 1.660 1.710 1,810,000 3,059,420 1.6903 1.700 1.700 1.710 1.660 1.710 1,810,000 1.6903 2.41%
2023-03-22 0 1.660 1.660 1.670 1.650 1.670 246,000 408,230 1.6595 1.660 1.660 1.670 1.650 1.670 246,000 1.6595 0.00%
2023-03-21 0 1.660 1.650 1.660 1.660 1.660 67,000 111,130 1.6587 1.660 1.650 1.660 1.660 1.660 67,000 1.6587 0.61%
2023-03-20 0 1.650 1.640 1.660 1.640 1.680 330,000 546,740 1.6568 1.650 1.640 1.660 1.640 1.680 330,000 1.6568 -1.20%
2023-03-17 0 1.670 1.650 1.670 1.630 1.680 749,000 1,245,470 1.6628 1.670 1.650 1.670 1.630 1.680 749,000 1.6628 1.21%
2023-03-16 0 1.650 1.650 1.660 1.600 1.720 932,000 1,551,830 1.6651 1.650 1.650 1.660 1.600 1.720 932,000 1.6651 4.43%
2023-03-15 0 1.580 1.580 1.600 1.570 1.620 242,000 386,760 1.5982 1.580 1.580 1.600 1.570 1.620 242,000 1.5982 -1.25%
2023-03-14 0 1.600 1.600 1.620 1.510 1.630 1,136,000 1,783,460 1.5699 1.600 1.600 1.620 1.510 1.630 1,136,000 1.5699 3.90%
2023-03-13 0 1.540 1.540 1.550 1.500 1.600 533,000 814,760 1.5286 1.540 1.540 1.550 1.500 1.600 533,000 1.5286 2.67%
2023-03-10 0 1.500 1.500 1.530 1.490 1.560 711,000 1,072,190 1.5080 1.500 1.500 1.530 1.490 1.560 711,000 1.5080 -1.96%
2023-03-09 0 1.530 1.520 1.540 1.500 1.530 437,000 663,730 1.5188 1.530 1.520 1.540 1.500 1.530 437,000 1.5188 0.00%
2023-03-08 0 1.530 1.530 1.540 1.530 1.560 153,000 234,930 1.5355 1.530 1.530 1.540 1.530 1.560 153,000 1.5355 -0.65%
2023-03-07 0 1.540 1.540 1.560 1.540 1.550 313,000 484,460 1.5478 1.540 1.540 1.560 1.540 1.550 313,000 1.5478 0.00%
2023-03-06 0 1.540 1.540 1.550 1.500 1.560 874,000 1,330,570 1.5224 1.540 1.540 1.550 1.500 1.560 874,000 1.5224 -1.28%
2023-03-03 0 1.560 1.560 1.570 1.520 1.570 594,000 920,080 1.5490 1.560 1.560 1.570 1.520 1.570 594,000 1.5490 0.65%
2023-03-02 0 1.550 1.550 1.560 1.530 1.580 269,000 419,300 1.5587 1.550 1.550 1.560 1.530 1.580 269,000 1.5587 0.00%
2023-03-01 0 1.550 1.530 1.550 1.540 1.560 237,000 367,220 1.5495 1.550 1.530 1.550 1.540 1.560 237,000 1.5495 3.33%
2023-02-28 0 1.500 1.500 1.530 1.500 1.550 225,000 340,230 1.5121 1.500 1.500 1.530 1.500 1.550 225,000 1.5121 -1.96%
2023-02-27 0 1.530 1.530 1.550 1.530 1.600 115,000 177,820 1.5463 1.530 1.530 1.550 1.530 1.600 115,000 1.5463 -1.92%
2023-02-24 0 1.560 1.570 1.600 1.550 1.600 110,000 174,470 1.5861 1.560 1.570 1.600 1.550 1.600 110,000 1.5861 -2.50%
2023-02-23 0 1.600 1.570 1.600 1.550 1.610 892,000 1,424,310 1.5968 1.600 1.570 1.600 1.550 1.610 892,000 1.5968 3.23%
2023-02-22 0 1.550 1.550 1.570 1.510 1.580 336,000 522,150 1.5540 1.550 1.550 1.570 1.510 1.580 336,000 1.5540 1.97%
2023-02-21 0 1.520 1.510 1.520 1.470 1.590 397,000 610,650 1.5382 1.520 1.510 1.520 1.470 1.590 397,000 1.5382 0.66%
2023-02-20 0 1.510 1.500 1.520 1.470 1.520 250,024 377,357 1.5093 1.510 1.500 1.520 1.470 1.520 250,024 1.5093 0.67%
2023-02-17 0 1.500 1.490 1.500 1.490 1.540 78,000 117,100 1.5013 1.500 1.490 1.500 1.490 1.540 78,000 1.5013 0.67%
2023-02-16 0 1.490 1.490 1.530 1.440 1.540 1,508,000 2,237,800 1.4840 1.490 1.490 1.530 1.440 1.540 1,508,000 1.4840 -1.97%
2023-02-15 0 1.520 1.500 1.530 1.480 1.570 947,000 1,431,810 1.5119 1.520 1.500 1.530 1.480 1.570 947,000 1.5119 -1.30%
2023-02-14 0 1.540 1.540 1.580 1.540 1.640 485,000 766,490 1.5804 1.540 1.540 1.580 1.540 1.640 485,000 1.5804 -3.75%
2023-02-13 0 1.600 1.580 1.640 1.590 1.660 1,778,000 2,873,800 1.6163 1.600 1.580 1.640 1.590 1.660 1,778,000 1.6163 -1.23%
2023-02-10 0 1.620 1.620 1.700 1.620 1.690 371,000 610,740 1.6462 1.620 1.620 1.700 1.620 1.690 371,000 1.6462 -2.41%
2023-02-09 0 1.660 1.660 1.690 1.660 1.690 97,000 161,090 1.6607 1.660 1.660 1.690 1.660 1.690 97,000 1.6607 0.61%
2023-02-08 0 1.650 1.650 1.670 1.650 1.710 131,000 218,310 1.6665 1.650 1.650 1.670 1.650 1.710 131,000 1.6665 -1.20%
2023-02-07 0 1.670 1.670 1.690 1.660 1.700 82,000 138,130 1.6845 1.670 1.670 1.690 1.660 1.700 82,000 1.6845 -0.60%
2023-02-06 0 1.680 1.650 1.670 1.650 1.680 471,000 783,260 1.6630 1.680 1.650 1.670 1.650 1.680 471,000 1.6630 1.20%
2023-02-03 0 1.660 1.660 1.690 1.650 1.720 146,000 244,760 1.6764 1.660 1.660 1.690 1.650 1.720 146,000 1.6764 -2.92%
2023-02-02 0 1.710 1.710 1.720 1.700 1.750 120,000 205,750 1.7146 1.710 1.710 1.720 1.700 1.750 120,000 1.7146 -1.16%
2023-02-01 0 1.730 1.720 1.730 1.680 1.740 647,000 1,112,200 1.7190 1.730 1.720 1.730 1.680 1.740 647,000 1.7190 2.98%
2023-01-31 0 1.680 1.660 1.680 1.660 1.710 306,000 516,460 1.6878 1.680 1.660 1.680 1.660 1.710 306,000 1.6878 1.20%
2023-01-30 0 1.660 1.650 1.660 1.660 1.770 1,597,000 2,730,190 1.7096 1.660 1.650 1.660 1.660 1.770 1,597,000 1.7096 0.00%
2023-01-27 0 1.660 1.660 1.690 1.660 1.700 287,000 480,830 1.6754 1.660 1.660 1.690 1.660 1.700 287,000 1.6754 -1.19%
2023-01-26 0 1.680 1.680 1.710 1.660 1.720 872,000 1,479,190 1.6963 1.680 1.680 1.710 1.660 1.720 872,000 1.6963 0.00%
2023-01-20 0 1.680 1.680 1.690 1.500 1.700 2,656,000 4,369,020 1.6450 1.680 1.680 1.690 1.500 1.700 2,656,000 1.6450 11.26%
2023-01-19 0 1.510 1.480 1.510 1.430 1.510 4,436,238 6,377,920 1.4377 1.510 1.480 1.510 1.430 1.510 4,436,238 1.4377 5.59%
2023-01-18 0 1.430 1.430 1.440 1.420 1.440 292,000 417,990 1.4315 1.430 1.430 1.440 1.420 1.440 292,000 1.4315 0.00%
2023-01-17 0 1.430 1.430 1.460 1.430 1.480 292,000 422,490 1.4469 1.430 1.430 1.460 1.430 1.480 292,000 1.4469 -0.69%
2023-01-16 0 1.440 1.440 1.450 1.410 1.500 784,000 1,126,800 1.4372 1.440 1.440 1.450 1.410 1.500 784,000 1.4372 -1.37%
2023-01-13 0 1.460 1.460 1.470 1.450 1.480 296,000 433,820 1.4656 1.460 1.460 1.470 1.450 1.480 296,000 1.4656 -0.68%
2023-01-12 0 1.470 1.470 1.500 1.470 1.500 41,000 60,980 1.4873 1.470 1.470 1.500 1.470 1.500 41,000 1.4873 0.00%
2023-01-11 0 1.470 1.470 1.490 1.450 1.540 442,000 659,040 1.4910 1.470 1.470 1.490 1.450 1.540 442,000 1.4910 0.68%
2023-01-10 0 1.460 1.460 1.490 1.450 1.500 154,000 227,440 1.4769 1.460 1.460 1.490 1.450 1.500 154,000 1.4769 0.00%
2023-01-09 0 1.460 1.460 1.470 1.450 1.500 229,000 337,380 1.4733 1.460 1.460 1.470 1.450 1.500 229,000 1.4733 0.00%
2023-01-06 0 1.460 1.460 1.470 1.440 1.490 301,000 439,960 1.4617 1.460 1.460 1.470 1.440 1.490 301,000 1.4617 0.00%
2023-01-05 0 1.460 1.460 1.490 1.460 1.500 322,000 475,170 1.4757 1.460 1.460 1.490 1.460 1.500 322,000 1.4757 1.39%
2023-01-04 0 1.440 1.440 1.460 1.380 1.500 283,000 414,380 1.4642 1.440 1.440 1.460 1.380 1.500 283,000 1.4642 2.86%
2023-01-03 0 1.400 1.400 1.420 1.400 1.490 228,000 324,810 1.4246 1.400 1.400 1.420 1.400 1.490 228,000 1.4246 0.00%
2022-12-30 0 1.400 1.390 1.400 1.380 1.470 113,000 159,270 1.4095 1.400 1.390 1.400 1.380 1.470 113,000 1.4095 3.70%
2022-12-29 0 1.350 1.340 1.390 1.340 1.360 117,000 157,900 1.3496 1.350 1.340 1.390 1.340 1.360 117,000 1.3496 -2.88%
2022-12-28 0 1.390 1.380 1.430 1.370 1.430 186,000 259,950 1.3976 1.390 1.380 1.430 1.370 1.430 186,000 1.3976 3.73%
2022-12-23 0 1.340 1.340 1.360 1.320 1.360 68,000 91,680 1.3482 1.340 1.340 1.360 1.320 1.360 68,000 1.3482 1.52%
2022-12-22 0 1.320 1.320 1.350 1.320 1.390 162,000 218,980 1.3517 1.320 1.320 1.350 1.320 1.390 162,000 1.3517 -2.22%
2022-12-21 0 1.350 1.350 1.380 1.320 1.380 158,000 214,860 1.3599 1.350 1.350 1.380 1.320 1.380 158,000 1.3599 0.00%
2022-12-20 0 1.350 1.350 1.360 1.310 1.390 420,000 564,260 1.3435 1.350 1.350 1.360 1.310 1.390 420,000 1.3435 -1.46%
2022-12-19 0 1.370 1.370 1.450 1.350 1.450 139,000 195,410 1.4058 1.370 1.370 1.450 1.350 1.450 139,000 1.4058 -4.86%
2022-12-16 0 1.440 1.440 1.450 1.440 1.480 184,000 266,440 1.4480 1.440 1.440 1.450 1.440 1.480 184,000 1.4480 -2.70%
2022-12-15 0 1.480 1.450 1.480 1.440 1.480 96,000 140,420 1.4627 1.480 1.450 1.480 1.440 1.480 96,000 1.4627 0.00%
2022-12-14 0 1.480 1.450 1.480 1.450 1.480 115,000 169,080 1.4703 1.480 1.450 1.480 1.450 1.480 115,000 1.4703 0.68%
2022-12-13 0 1.470 1.450 1.460 1.450 1.480 88,000 129,200 1.4682 1.470 1.450 1.460 1.450 1.480 88,000 1.4682 1.38%
2022-12-12 0 1.450 1.450 1.470 1.430 1.490 186,000 272,544 1.4653 1.450 1.450 1.470 1.430 1.490 186,000 1.4653 0.00%
2022-12-09 0 1.450 1.450 1.480 1.430 1.480 381,000 553,900 1.4538 1.450 1.450 1.480 1.430 1.480 381,000 1.4538 0.00%
2022-12-08 0 1.450 1.450 1.490 1.440 1.500 162,000 239,070 1.4757 1.450 1.450 1.490 1.440 1.500 162,000 1.4757 0.69%
2022-12-07 0 1.440 1.440 1.480 1.430 1.520 184,000 273,230 1.4849 1.440 1.440 1.480 1.430 1.520 184,000 1.4849 -3.36%
2022-12-06 0 1.490 1.460 1.480 1.460 1.510 242,000 359,550 1.4857 1.490 1.460 1.480 1.460 1.510 242,000 1.4857 0.00%
2022-12-05 0 1.490 1.490 1.510 1.460 1.500 421,690 626,187 1.4849 1.490 1.490 1.510 1.460 1.500 421,690 1.4849 2.05%
2022-12-02 0 1.460 1.460 1.480 1.430 1.500 140,690 206,600 1.4685 1.460 1.460 1.480 1.430 1.500 140,690 1.4685 0.00%
2022-12-01 0 1.460 1.440 1.460 1.430 1.500 190,000 277,670 1.4614 1.460 1.440 1.460 1.430 1.500 190,000 1.4614 2.10%
2022-11-30 0 1.430 1.430 1.520 1.430 1.510 206,000 300,720 1.4598 1.430 1.430 1.520 1.430 1.510 206,000 1.4598 -2.72%
2022-11-29 0 1.470 1.460 1.470 1.420 1.480 112,000 163,150 1.4567 1.470 1.460 1.470 1.420 1.480 112,000 1.4567 1.38%
2022-11-28 0 1.450 1.450 1.490 1.420 1.490 14,000 20,480 1.4629 1.450 1.450 1.490 1.420 1.490 14,000 1.4629 -4.61%
2022-11-25 0 1.520 1.480 1.520 1.470 1.550 97,000 145,570 1.5007 1.520 1.480 1.520 1.470 1.550 97,000 1.5007 -1.94%
2022-11-24 0 1.550 1.400 1.550 1.480 1.550 136,000 207,590 1.5264 1.550 1.400 1.550 1.480 1.550 136,000 1.5264 0.00%
2022-11-23 0 1.550 1.450 1.550 1.450 1.550 178,000 268,970 1.5111 1.550 1.450 1.550 1.450 1.550 178,000 1.5111 2.65%
2022-11-22 0 1.510 1.450 1.510 1.430 1.510 133,000 197,119 1.4821 1.510 1.450 1.510 1.430 1.510 133,000 1.4821 0.67%
2022-11-21 0 1.500 1.450 1.500 1.450 1.500 65,995 97,569 1.4784 1.500 1.450 1.500 1.450 1.500 65,995 1.4784 0.00%
2022-11-18 0 1.500 1.470 1.500 1.420 1.510 548,000 815,710 1.4885 1.500 1.470 1.500 1.420 1.510 548,000 1.4885 6.38%
2022-11-17 0 1.410 1.410 1.430 1.400 1.470 29,000 41,440 1.4290 1.410 1.410 1.430 1.400 1.470 29,000 1.4290 -1.40%
2022-11-16 0 1.430 1.430 1.440 1.430 1.480 209,990 303,515 1.4454 1.430 1.430 1.440 1.430 1.480 209,990 1.4454 -1.38%
2022-11-15 0 1.450 1.450 1.480 1.420 1.490 613,000 898,067 1.4650 1.450 1.450 1.480 1.420 1.490 613,000 1.4650 -2.03%
2022-11-14 0 1.480 1.460 1.480 1.420 1.480 660,000 960,890 1.4559 1.480 1.460 1.480 1.420 1.480 660,000 1.4559 4.23%
2022-11-11 0 1.420 1.410 1.420 1.380 1.420 250,000 350,750 1.4030 1.420 1.410 1.420 1.380 1.420 250,000 1.4030 0.71%
2022-11-10 0 1.410 1.360 1.410 1.350 1.410 31,000 42,370 1.3668 1.410 1.360 1.410 1.350 1.410 31,000 1.3668 1.44%
2022-11-09 0 1.390 1.390 1.430 1.370 1.420 114,000 159,420 1.3984 1.390 1.390 1.430 1.370 1.420 114,000 1.3984 -1.42%
2022-11-08 0 1.410 1.380 1.420 1.380 1.410 396,000 553,640 1.3981 1.410 1.380 1.420 1.380 1.410 396,000 1.3981 3.68%
2022-11-07 0 1.360 1.360 1.400 1.280 1.400 172,000 234,200 1.3616 1.360 1.360 1.400 1.280 1.400 172,000 1.3616 1.49%
2022-11-04 0 1.340 1.340 1.380 1.300 1.390 489,514 651,768 1.3315 1.340 1.340 1.380 1.300 1.390 489,514 1.3315 1.52%
2022-11-03 0 1.320 1.320 1.350 1.290 1.380 2,222,000 2,998,038 1.3493 1.320 1.320 1.350 1.290 1.380 2,222,000 1.3493 -5.04%
2022-11-02 0 1.390 1.390 1.430 1.390 1.390 3,000 4,170 1.3900 1.390 1.390 1.430 1.390 1.390 3,000 1.3900 0.00%
2022-11-01 0 1.390 1.360 1.400 1.340 1.450 259,000 357,722 1.3812 1.390 1.360 1.400 1.340 1.450 259,000 1.3812 2.21%
2022-10-31 0 1.360 1.360 1.420 1.350 1.390 248,000 337,940 1.3627 1.360 1.360 1.420 1.350 1.390 248,000 1.3627 0.00%
2022-10-28 0 1.360 1.360 1.380 1.360 1.390 814,000 1,118,890 1.3746 1.360 1.360 1.380 1.360 1.390 814,000 1.3746 -4.90%
2022-10-27 0 1.430 1.420 1.430 1.410 1.490 237,000 342,450 1.4449 1.430 1.420 1.430 1.410 1.490 237,000 1.4449 -2.72%
2022-10-26 0 1.470 1.450 1.470 1.420 1.490 162,000 235,990 1.4567 1.470 1.450 1.470 1.420 1.490 162,000 1.4567 3.52%
2022-10-25 0 1.420 1.420 1.440 1.410 1.500 1,053,000 1,503,980 1.4283 1.420 1.420 1.440 1.410 1.500 1,053,000 1.4283 -4.05%
2022-10-24 0 1.480 1.480 1.520 1.430 1.570 1,601,000 2,375,240 1.4836 1.480 1.480 1.520 1.430 1.570 1,601,000 1.4836 -2.63%
2022-10-21 0 1.520 1.520 1.580 1.500 1.560 422,000 644,690 1.5277 1.520 1.520 1.580 1.500 1.560 422,000 1.5277 -2.56%
2022-10-20 0 1.560 1.520 1.560 1.500 1.600 396,000 606,090 1.5305 1.560 1.520 1.560 1.500 1.600 396,000 1.5305 -1.89%
2022-10-19 0 1.590 1.580 1.590 1.560 1.590 99,000 155,940 1.5752 1.590 1.580 1.590 1.560 1.590 99,000 1.5752 1.92%
2022-10-18 0 1.560 1.560 1.590 1.560 1.590 118,000 186,450 1.5801 1.560 1.560 1.590 1.560 1.590 118,000 1.5801 0.65%
2022-10-17 0 1.550 1.550 1.570 1.510 1.570 197,000 305,330 1.5499 1.550 1.550 1.570 1.510 1.570 197,000 1.5499 0.00%
2022-10-14 0 1.550 1.550 1.560 1.470 1.570 519,000 810,180 1.5610 1.550 1.550 1.560 1.470 1.570 519,000 1.5610 2.65%
2022-10-13 0 1.510 1.510 1.520 1.500 1.560 1,237,000 1,883,305 1.5225 1.510 1.510 1.520 1.500 1.560 1,237,000 1.5225 -1.95%
2022-10-12 0 1.540 1.520 1.570 1.500 1.570 981,000 1,502,310 1.5314 1.540 1.520 1.570 1.500 1.570 981,000 1.5314 0.00%
2022-10-11 0 1.540 1.540 1.570 1.500 1.570 1,100,000 1,693,730 1.5398 1.540 1.540 1.570 1.500 1.570 1,100,000 1.5398 -1.28%
2022-10-10 0 1.560 1.560 1.580 1.550 1.590 1,071,000 1,683,870 1.5722 1.560 1.560 1.580 1.550 1.590 1,071,000 1.5722 -0.64%
2022-10-07 0 1.570 1.570 1.590 1.520 1.580 311,000 488,310 1.5701 1.570 1.570 1.590 1.520 1.580 311,000 1.5701 0.00%
2022-10-06 0 1.570 1.570 1.590 1.540 1.590 253,000 396,290 1.5664 1.570 1.570 1.590 1.540 1.590 253,000 1.5664 0.64%
2022-10-05 0 1.560 1.560 1.580 1.550 1.590 287,000 451,400 1.5728 1.560 1.560 1.580 1.550 1.590 287,000 1.5728 -0.64%
2022-10-03 0 1.570 1.550 1.570 1.540 1.580 268,000 418,510 1.5616 1.570 1.550 1.570 1.540 1.580 268,000 1.5616 -1.26%
2022-09-30 0 1.590 1.590 1.610 1.540 1.610 922,000 1,467,660 1.5918 1.590 1.590 1.610 1.540 1.610 922,000 1.5918 0.63%
2022-09-29 0 1.580 1.580 1.590 1.560 1.600 2,057,000 3,245,210 1.5776 1.580 1.580 1.590 1.560 1.600 2,057,000 1.5776 -0.63%
2022-09-28 0 1.590 1.590 1.610 1.580 1.610 1,073,000 1,714,860 1.5982 1.590 1.590 1.610 1.580 1.610 1,073,000 1.5982 -2.45%
2022-09-27 0 1.630 1.620 1.630 1.580 1.630 777,000 1,243,340 1.6002 1.630 1.620 1.630 1.580 1.630 777,000 1.6002 1.87%
2022-09-26 0 1.600 1.590 1.610 1.580 1.620 583,000 931,678 1.5981 1.600 1.590 1.610 1.580 1.620 583,000 1.5981 -2.44%
2022-09-23 0 1.640 1.610 1.640 1.610 1.640 359,000 581,337 1.6193 1.640 1.610 1.640 1.610 1.640 359,000 1.6193 1.23%
2022-09-22 0 1.620 1.600 1.620 1.570 1.620 432,000 693,480 1.6053 1.620 1.600 1.620 1.570 1.620 432,000 1.6053 1.89%
2022-09-21 0 1.590 1.590 1.600 1.580 1.610 885,000 1,414,830 1.5987 1.590 1.590 1.600 1.580 1.610 885,000 1.5987 -2.45%
2022-09-20 0 1.630 1.630 1.640 1.620 1.650 166,000 271,270 1.6342 1.630 1.630 1.640 1.620 1.650 166,000 1.6342 -0.61%
2022-09-19 0 1.640 1.620 1.640 1.540 1.650 585,000 937,500 1.6026 1.640 1.620 1.640 1.540 1.650 585,000 1.6026 2.50%
2022-09-16 0 1.600 1.600 1.620 1.580 1.630 896,000 1,449,310 1.6175 1.600 1.600 1.620 1.580 1.630 896,000 1.6175 -1.84%
2022-09-15 0 1.630 1.630 1.650 1.630 1.660 477,000 781,901 1.6392 1.630 1.630 1.650 1.630 1.660 477,000 1.6392 -0.61%
2022-09-14 0 1.640 1.630 1.640 1.590 1.640 1,290,000 2,097,430 1.6259 1.640 1.630 1.640 1.590 1.640 1,290,000 1.6259 -0.61%
2022-09-13 0 1.650 1.630 1.650 1.600 1.670 338,000 552,580 1.6349 1.650 1.630 1.650 1.600 1.670 338,000 1.6349 3.12%
2022-09-09 0 1.600 1.600 1.620 1.580 1.640 1,055,000 1,714,290 1.6249 1.600 1.600 1.620 1.580 1.640 1,055,000 1.6249 -0.62%
2022-09-08 0 1.610 1.610 1.620 1.580 1.640 603,000 974,480 1.6161 1.610 1.610 1.620 1.580 1.640 603,000 1.6161 0.00%
2022-09-07 0 1.610 1.610 1.640 1.580 1.620 2,518,000 4,057,230 1.6113 1.610 1.610 1.640 1.580 1.620 2,518,000 1.6113 -0.62%
2022-09-06 0 1.620 1.620 1.630 1.590 1.660 1,025,000 1,669,248 1.6285 1.620 1.620 1.630 1.590 1.660 1,025,000 1.6285 0.62%
2022-09-05 0 1.610 1.610 1.660 1.530 1.660 1,323,000 2,119,474 1.6020 1.610 1.610 1.660 1.530 1.660 1,323,000 1.6020 2.55%
2022-09-02 0 1.570 1.570 1.610 1.510 1.600 615,000 968,501 1.5748 1.570 1.570 1.610 1.510 1.600 615,000 1.5748 0.00%
2022-09-01 0 1.570 1.550 1.570 1.530 1.600 1,007,000 1,572,520 1.5616 1.570 1.550 1.570 1.530 1.600 1,007,000 1.5616 -2.48%
2022-08-31 0 1.610 1.610 1.640 1.610 1.660 785,000 1,280,730 1.6315 1.610 1.610 1.640 1.610 1.660 785,000 1.6315 -1.83%
2022-08-30 0 1.640 1.640 1.660 1.580 1.650 625,000 1,022,180 1.6355 1.640 1.640 1.660 1.580 1.650 625,000 1.6355 2.50%
2022-08-29 0 1.600 1.600 1.620 1.570 1.630 708,000 1,134,990 1.6031 1.600 1.600 1.620 1.570 1.630 708,000 1.6031 -1.23%
2022-08-26 0 1.620 1.630 1.640 1.620 1.670 463,000 761,635 1.6450 1.620 1.630 1.640 1.620 1.670 463,000 1.6450 -0.61%
2022-08-25 0 1.630 1.630 1.640 1.620 1.660 265,000 433,290 1.6351 1.630 1.630 1.640 1.620 1.660 265,000 1.6351 0.00%
2022-08-24 0 1.630 1.620 1.630 1.610 1.660 810,000 1,321,930 1.6320 1.630 1.620 1.630 1.610 1.660 810,000 1.6320 -0.61%
2022-08-23 0 1.640 1.620 1.650 1.610 1.710 1,201,000 1,968,410 1.6390 1.640 1.620 1.650 1.610 1.710 1,201,000 1.6390 -1.20%
2022-08-22 0 1.660 1.660 1.680 1.650 1.700 545,000 914,530 1.6780 1.660 1.660 1.680 1.650 1.700 545,000 1.6780 -1.19%
2022-08-19 0 1.680 1.660 1.680 1.620 1.700 520,000 869,300 1.6717 1.680 1.660 1.680 1.620 1.700 520,000 1.6717 5.00%
2022-08-18 0 1.600 1.600 1.610 1.600 1.660 1,777,000 2,894,970 1.6291 1.600 1.600 1.610 1.600 1.660 1,777,000 1.6291 -4.19%
2022-08-17 0 1.670 1.650 1.670 1.630 1.680 667,000 1,106,130 1.6584 1.670 1.650 1.670 1.630 1.680 667,000 1.6584 2.45%
2022-08-16 0 1.630 1.630 1.650 1.620 1.690 1,501,000 2,468,690 1.6447 1.630 1.630 1.650 1.620 1.690 1,501,000 1.6447 -1.21%
2022-08-15 0 1.650 1.650 1.670 1.560 1.680 1,585,000 2,600,400 1.6406 1.650 1.650 1.670 1.560 1.680 1,585,000 1.6406 0.00%
2022-08-12 0 1.650 1.650 1.670 1.540 1.720 3,722,000 6,143,290 1.6505 1.650 1.650 1.670 1.540 1.720 3,722,000 1.6505 4.43%
2022-08-11 0 1.580 1.580 1.600 1.490 1.600 3,454,000 5,426,550 1.5711 1.580 1.580 1.600 1.490 1.600 3,454,000 1.5711 5.33%
2022-08-10 0 1.500 1.500 1.510 1.450 1.520 1,941,000 2,895,190 1.4916 1.500 1.500 1.510 1.450 1.520 1,941,000 1.4916 3.45%
2022-08-09 0 1.450 1.450 1.460 1.410 1.490 1,131,000 1,662,560 1.4700 1.450 1.450 1.460 1.410 1.490 1,131,000 1.4700 0.00%
2022-08-08 0 1.450 1.410 1.450 1.330 1.450 1,123,000 1,569,660 1.3977 1.450 1.410 1.450 1.330 1.450 1,123,000 1.3977 5.84%
2022-08-05 0 1.370 1.370 1.410 1.360 1.400 1,663,000 2,310,320 1.3892 1.370 1.370 1.410 1.360 1.400 1,663,000 1.3892 -2.14%
2022-08-04 0 1.400 1.400 1.410 1.380 1.460 4,275,190 6,174,328 1.4442 1.400 1.400 1.410 1.380 1.460 4,275,190 1.4442 -1.41%
2022-08-03 0 1.420 1.420 1.430 1.350 1.450 1,448,000 2,059,280 1.4222 1.420 1.420 1.430 1.350 1.450 1,448,000 1.4222 1.43%
2022-08-02 0 1.400 1.400 1.420 1.400 1.470 1,567,000 2,215,970 1.4141 1.400 1.400 1.420 1.400 1.470 1,567,000 1.4141 -5.41%
2022-08-01 0 1.480 1.460 1.480 1.430 1.480 760,000 1,116,190 1.4687 1.480 1.460 1.480 1.430 1.480 760,000 1.4687 2.07%
2022-07-29 0 1.450 1.450 1.460 1.450 1.520 2,056,000 3,041,510 1.4793 1.450 1.450 1.460 1.450 1.520 2,056,000 1.4793 -1.36%
2022-07-28 0 1.470 1.450 1.470 1.420 1.500 1,401,000 2,041,290 1.4570 1.470 1.450 1.470 1.420 1.500 1,401,000 1.4570 0.68%
2022-07-27 0 1.460 1.450 1.460 1.380 1.520 3,499,000 5,073,500 1.4500 1.460 1.450 1.460 1.380 1.520 3,499,000 1.4500 8.15%
2022-07-26 0 1.350 1.350 1.370 1.310 1.370 958,000 1,297,340 1.3542 1.350 1.350 1.370 1.310 1.370 958,000 1.3542 2.27%
2022-07-25 0 1.320 1.320 1.330 1.240 1.350 3,847,000 5,018,120 1.3044 1.320 1.320 1.330 1.240 1.350 3,847,000 1.3044 4.76%
2022-07-22 0 1.260 1.260 1.270 1.220 1.280 1,837,000 2,287,060 1.2450 1.260 1.260 1.270 1.220 1.280 1,837,000 1.2450 0.00%
2022-07-21 0 1.260 1.260 1.280 1.260 1.290 308,000 391,820 1.2721 1.260 1.260 1.280 1.260 1.290 308,000 1.2721 -1.56%
2022-07-20 0 1.280 1.280 1.300 1.280 1.360 689,000 900,130 1.3064 1.280 1.280 1.300 1.280 1.360 689,000 1.3064 -5.19%
2022-07-19 0 1.350 1.310 1.350 1.200 1.350 3,211,000 4,026,440 1.2540 1.350 1.310 1.350 1.200 1.350 3,211,000 1.2540 8.00%
2022-07-18 0 1.250 1.250 1.260 1.230 1.390 8,032,000 10,214,005 1.2717 1.250 1.250 1.260 1.230 1.390 8,032,000 1.2717 -10.71%
2022-07-15 0 1.400 1.400 1.410 1.390 1.450 788,000 1,112,109 1.4113 1.400 1.400 1.410 1.390 1.450 788,000 1.4113 -2.10%
2022-07-14 0 1.430 1.430 1.440 1.400 1.470 618,000 874,665 1.4153 1.430 1.430 1.440 1.400 1.470 618,000 1.4153 2.88%
2022-07-13 0 1.390 1.390 1.420 1.390 1.440 525,000 741,030 1.4115 1.390 1.390 1.420 1.390 1.440 525,000 1.4115 -0.71%
2022-07-12 0 1.400 1.400 1.420 1.390 1.470 1,004,000 1,414,080 1.4084 1.400 1.400 1.420 1.390 1.470 1,004,000 1.4084 -2.10%
2022-07-11 0 1.430 1.430 1.450 1.410 1.490 1,117,000 1,598,130 1.4307 1.430 1.430 1.450 1.410 1.490 1,117,000 1.4307 -2.72%
2022-07-08 0 1.470 1.460 1.470 1.440 1.470 799,000 1,162,070 1.4544 1.470 1.460 1.470 1.440 1.470 799,000 1.4544 2.08%
2022-07-07 0 1.440 1.440 1.450 1.430 1.450 675,000 975,480 1.4452 1.440 1.440 1.450 1.430 1.450 675,000 1.4452 -0.69%
2022-07-06 0 1.450 1.430 1.450 1.430 1.460 797,000 1,159,910 1.4553 1.450 1.430 1.450 1.430 1.460 797,000 1.4553 1.40%
2022-07-05 0 1.430 1.430 1.450 1.430 1.460 954,000 1,382,870 1.4495 1.430 1.430 1.450 1.430 1.460 954,000 1.4495 -2.05%
2022-07-04 0 1.460 1.460 1.470 1.450 1.520 1,018,000 1,489,020 1.4627 1.460 1.460 1.470 1.450 1.520 1,018,000 1.4627 -2.67%
2022-06-30 0 1.500 1.490 1.500 1.490 1.540 712,000 1,068,610 1.5009 1.500 1.490 1.500 1.490 1.540 712,000 1.5009 -1.32%
2022-06-29 0 1.520 1.520 1.550 1.510 1.540 864,000 1,317,864 1.5253 1.520 1.520 1.550 1.510 1.540 864,000 1.5253 0.66%
2022-06-28 0 1.510 1.510 1.530 1.480 1.560 499,000 762,510 1.5281 1.510 1.510 1.530 1.480 1.560 499,000 1.5281 0.00%
2022-06-27 0 1.510 1.510 1.530 1.500 1.530 728,000 1,097,060 1.5070 1.510 1.510 1.530 1.500 1.530 728,000 1.5070 -0.66%
2022-06-24 0 1.520 1.480 1.520 1.450 1.520 975,000 1,439,305 1.4762 1.520 1.480 1.520 1.450 1.520 975,000 1.4762 3.40%
2022-06-23 0 1.470 1.470 1.480 1.460 1.520 2,488,000 3,676,080 1.4775 1.470 1.470 1.480 1.460 1.520 2,488,000 1.4775 -2.65%
2022-06-22 0 1.510 1.510 1.520 1.500 1.560 837,000 1,270,365 1.5178 1.510 1.510 1.520 1.500 1.560 837,000 1.5178 -3.82%
2022-06-21 0 1.570 1.550 1.580 1.480 1.580 1,380,000 2,141,740 1.5520 1.570 1.550 1.580 1.480 1.580 1,380,000 1.5520 3.29%
2022-06-20 0 1.520 1.520 1.530 1.390 1.530 1,636,000 2,430,185 1.4854 1.520 1.520 1.530 1.390 1.530 1,636,000 1.4854 7.04%
2022-06-17 0 1.420 1.410 1.420 1.400 1.430 750,000 1,062,860 1.4171 1.420 1.410 1.420 1.400 1.430 750,000 1.4171 0.71%
2022-06-16 0 1.410 1.410 1.430 1.410 1.450 1,023,000 1,456,335 1.4236 1.410 1.410 1.430 1.410 1.450 1,023,000 1.4236 -1.40%
2022-06-15 0 1.430 1.430 1.450 1.410 1.460 1,179,000 1,700,749 1.4425 1.430 1.430 1.450 1.410 1.460 1,179,000 1.4425 0.70%
2022-06-14 0 1.420 1.420 1.430 1.400 1.460 1,206,000 1,737,910 1.4411 1.420 1.420 1.430 1.400 1.460 1,206,000 1.4411 -1.39%
2022-06-13 0 1.440 1.440 1.450 1.440 1.480 1,063,000 1,548,850 1.4571 1.440 1.440 1.450 1.440 1.480 1,063,000 1.4571 -2.04%
2022-06-10 0 1.470 1.470 1.480 1.450 1.480 906,000 1,331,900 1.4701 1.470 1.470 1.480 1.450 1.480 906,000 1.4701 -0.68%
2022-06-09 0 1.480 1.480 1.490 1.460 1.510 2,013,000 2,981,000 1.4809 1.480 1.480 1.490 1.460 1.510 2,013,000 1.4809 0.00%
2022-06-08 0 1.480 1.480 1.500 1.460 1.510 1,143,000 1,692,050 1.4804 1.480 1.480 1.500 1.460 1.510 1,143,000 1.4804 -0.67%
2022-06-07 0 1.490 1.490 1.500 1.450 1.530 1,455,000 2,187,625 1.5035 1.490 1.490 1.500 1.450 1.530 1,455,000 1.5035 1.36%
2022-06-06 0 1.470 1.470 1.480 1.470 1.500 1,025,000 1,520,634 1.4835 1.470 1.470 1.480 1.470 1.500 1,025,000 1.4835 -1.34%
2022-06-02 0 1.490 1.490 1.510 1.450 1.510 708,000 1,049,120 1.4818 1.490 1.490 1.510 1.450 1.510 708,000 1.4818 2.05%
2022-06-01 0 1.460 1.460 1.470 1.420 1.470 475,000 687,510 1.4474 1.460 1.460 1.470 1.420 1.470 475,000 1.4474 2.82%
2022-05-31 0 1.420 1.420 1.440 1.420 1.450 498,000 716,140 1.4380 1.420 1.420 1.440 1.420 1.450 498,000 1.4380 -1.39%
2022-05-30 0 1.440 1.400 1.440 1.400 1.450 677,000 970,075 1.4329 1.440 1.400 1.440 1.400 1.450 677,000 1.4329 3.60%
2022-05-27 0 1.390 1.390 1.400 1.370 1.420 1,247,000 1,742,410 1.3973 1.390 1.390 1.400 1.370 1.420 1,247,000 1.3973 2.96%
2022-05-26 0 1.350 1.350 1.380 1.320 1.380 851,000 1,152,530 1.3543 1.350 1.350 1.380 1.320 1.380 851,000 1.3543 0.00%
2022-05-25 0 1.350 1.350 1.370 1.350 1.390 1,823,431 2,492,104 1.3667 1.350 1.350 1.370 1.350 1.390 1,823,431 1.3667 -1.46%
2022-05-24 0 1.370 1.370 1.380 1.370 1.420 405,000 566,056 1.3977 1.370 1.370 1.380 1.370 1.420 405,000 1.3977 -2.14%
2022-05-23 0 1.400 1.400 1.440 1.380 1.440 456,000 646,817 1.4185 1.400 1.400 1.440 1.380 1.440 456,000 1.4185 0.00%
2022-05-20 0 1.400 1.400 1.410 1.370 1.410 648,000 903,750 1.3947 1.400 1.400 1.410 1.370 1.410 648,000 1.3947 1.45%
2022-05-19 0 1.380 1.380 1.420 1.310 1.430 1,377,000 1,908,140 1.3857 1.380 1.380 1.420 1.310 1.430 1,377,000 1.3857 -2.13%
2022-05-18 0 1.470 1.470 1.480 1.410 1.490 894,000 1,315,670 1.4717 1.410 1.410 1.420 1.352 1.429 932,043 1.4116 1.38%
2022-05-17 0 1.450 1.450 1.480 1.400 1.490 652,000 951,690 1.4596 1.391 1.391 1.420 1.343 1.429 679,745 1.4001 0.69%
2022-05-16 0 1.440 1.430 1.440 1.410 1.460 419,000 598,735 1.4290 1.381 1.372 1.381 1.352 1.400 436,830 1.3706 3.60%
2022-05-13 0 1.390 1.390 1.430 1.380 1.420 771,000 1,077,996 1.3982 1.333 1.333 1.372 1.324 1.362 803,809 1.3411 1.46%
2022-05-12 0 1.370 1.370 1.380 1.360 1.440 2,673,000 3,741,586 1.3998 1.314 1.314 1.324 1.304 1.381 2,786,745 1.3426 -4.86%
2022-05-11 0 1.440 1.440 1.460 1.420 1.480 905,475 1,314,493 1.4517 1.381 1.381 1.400 1.362 1.420 944,006 1.3925 0.70%
2022-05-10 0 1.430 1.430 1.470 1.420 1.490 1,092,761 1,580,669 1.4465 1.372 1.372 1.410 1.362 1.429 1,139,261 1.3875 -2.72%
2022-05-06 0 1.470 1.470 1.530 1.450 1.610 1,948,000 2,941,480 1.5100 1.410 1.410 1.468 1.391 1.544 2,030,894 1.4484 -7.55%
2022-05-05 0 1.590 1.590 1.620 1.580 1.620 623,000 993,840 1.5952 1.525 1.525 1.554 1.516 1.554 649,511 1.5301 -0.62%
2022-05-04 0 1.600 1.590 1.600 1.560 1.620 2,125,000 3,384,420 1.5927 1.535 1.525 1.535 1.496 1.554 2,215,426 1.5277 0.00%
2022-05-03 0 1.600 1.600 1.620 1.550 1.620 449,000 718,250 1.5997 1.535 1.535 1.554 1.487 1.554 468,106 1.5344 0.00%
2022-04-29 0 1.600 1.600 1.620 1.550 1.630 4,441,000 7,119,220 1.6031 1.535 1.535 1.554 1.487 1.563 4,629,979 1.5376 0.63%
2022-04-28 0 1.590 1.590 1.620 1.510 1.620 1,774,000 2,795,140 1.5756 1.525 1.525 1.554 1.448 1.554 1,849,489 1.5113 6.00%
2022-04-27 0 1.500 1.500 1.530 1.350 1.520 2,183,111 3,175,641 1.4546 1.439 1.439 1.468 1.295 1.458 2,276,009 1.3953 6.38%
2022-04-26 0 1.410 1.410 1.420 1.380 1.510 1,471,000 2,117,010 1.4392 1.352 1.352 1.362 1.324 1.448 1,533,596 1.3804 -3.42%
2022-04-25 0 1.460 1.460 1.480 1.460 1.560 2,357,000 3,530,640 1.4979 1.400 1.400 1.420 1.400 1.496 2,457,298 1.4368 -5.81%
2022-04-22 0 1.550 1.550 1.580 1.520 1.610 1,493,000 2,322,300 1.5555 1.487 1.487 1.516 1.458 1.544 1,556,532 1.4920 -1.27%
2022-04-21 0 1.570 1.570 1.580 1.560 1.620 2,478,485 3,942,616 1.5907 1.506 1.506 1.516 1.496 1.554 2,583,952 1.5258 -1.87%
2022-04-20 0 1.600 1.600 1.610 1.600 1.650 1,284,611 2,087,393 1.6249 1.535 1.535 1.544 1.535 1.583 1,339,275 1.5586 -3.03%
2022-04-19 0 1.650 1.650 1.670 1.600 1.680 849,889 1,392,226 1.6381 1.583 1.583 1.602 1.535 1.611 886,054 1.5713 1.85%
2022-04-14 0 1.620 1.620 1.630 1.620 1.660 1,320,515 2,165,850 1.6402 1.554 1.554 1.563 1.554 1.592 1,376,707 1.5732 0.62%
2022-04-13 0 1.610 1.600 1.610 1.610 1.630 740,000 1,195,830 1.6160 1.544 1.535 1.544 1.544 1.563 771,489 1.5500 0.00%
2022-04-12 0 1.610 1.610 1.640 1.600 1.670 1,147,000 1,864,340 1.6254 1.544 1.544 1.573 1.535 1.602 1,195,809 1.5591 -0.62%
2022-04-11 0 1.620 1.620 1.670 1.620 1.710 1,364,891 2,266,343 1.6605 1.554 1.554 1.602 1.554 1.640 1,422,971 1.5927 -4.71%
2022-04-08 0 1.700 1.700 1.720 1.690 1.720 617,000 1,050,260 1.7022 1.631 1.631 1.650 1.621 1.650 643,255 1.6327 0.00%
2022-04-07 0 1.700 1.700 1.720 1.690 1.730 1,155,625 1,972,294 1.7067 1.631 1.631 1.650 1.621 1.659 1,204,801 1.6370 -2.30%
2022-04-06 0 1.740 1.700 1.740 1.700 1.740 1,021,000 1,756,095 1.7200 1.669 1.631 1.669 1.631 1.669 1,064,447 1.6498 0.58%
2022-04-04 0 1.730 1.730 1.750 1.710 1.770 1,027,000 1,792,490 1.7454 1.659 1.659 1.679 1.640 1.698 1,070,702 1.6741 1.17%
2022-04-01 0 1.710 1.710 1.730 1.710 1.750 1,860,335 3,199,109 1.7196 1.640 1.640 1.659 1.640 1.679 1,939,498 1.6495 -3.39%
2022-03-31 0 1.770 1.770 1.820 1.770 1.850 1,895,000 3,376,675 1.7819 1.698 1.698 1.746 1.698 1.774 1,975,638 1.7092 -1.67%
2022-03-30 0 1.800 1.800 1.820 1.780 1.810 2,465,000 4,421,075 1.7935 1.727 1.727 1.746 1.707 1.736 2,569,894 1.7203 -1.10%
2022-03-29 0 1.820 1.810 1.820 1.770 1.840 1,601,000 2,879,100 1.7983 1.746 1.736 1.746 1.698 1.765 1,669,128 1.7249 0.00%
2022-03-28 0 1.820 1.810 1.820 1.770 1.860 1,410,000 2,563,690 1.8182 1.746 1.736 1.746 1.698 1.784 1,470,000 1.7440 0.55%
2022-03-25 0 1.810 1.810 1.830 1.800 1.930 2,864,400 5,323,972 1.8587 1.736 1.736 1.755 1.727 1.851 2,986,289 1.7828 -5.24%
2022-03-24 0 1.910 1.910 1.920 1.870 1.940 1,838,688 3,494,449 1.9005 1.832 1.832 1.842 1.794 1.861 1,916,930 1.8229 2.69%
2022-03-23 0 1.860 1.860 1.910 1.860 1.980 3,317,000 6,297,330 1.8985 1.784 1.784 1.832 1.784 1.899 3,458,149 1.8210 0.54%
2022-03-22 0 1.850 1.850 1.880 1.820 1.880 1,328,000 2,462,926 1.8546 1.774 1.774 1.803 1.746 1.803 1,384,511 1.7789 2.21%
2022-03-21 0 1.810 1.810 1.840 1.780 1.900 4,459,000 8,178,137 1.8341 1.736 1.736 1.765 1.707 1.822 4,648,745 1.7592 2.84%
2022-03-18 0 1.760 1.760 1.790 1.680 1.810 44,639,000 78,271,295 1.7534 1.688 1.688 1.717 1.611 1.736 46,538,532 1.6819 2.92%
2022-03-17 0 1.710 1.710 1.750 1.660 1.760 14,357,000 24,491,205 1.7059 1.640 1.640 1.679 1.592 1.688 14,967,936 1.6362 3.64%
2022-03-16 0 1.650 1.640 1.650 1.610 1.750 8,661,000 14,170,530 1.6361 1.583 1.573 1.583 1.544 1.679 9,029,553 1.5694 -1.79%
2022-03-15 0 1.680 1.680 1.690 1.590 1.700 9,263,000 15,117,912 1.6321 1.611 1.611 1.621 1.525 1.631 9,657,170 1.5655 -0.59%
2022-03-14 0 1.690 1.680 1.690 1.690 1.830 4,235,350 7,332,046 1.7312 1.621 1.611 1.621 1.621 1.755 4,415,578 1.6605 -7.65%
2022-03-11 0 1.830 1.830 1.840 1.800 1.930 4,429,600 8,178,306 1.8463 1.755 1.755 1.765 1.727 1.851 4,618,094 1.7709 -4.19%
2022-03-10 0 1.910 1.900 1.910 1.850 1.980 2,786,000 5,329,358 1.9129 1.832 1.822 1.832 1.774 1.899 2,904,553 1.8348 6.11%
2022-03-09 0 1.800 1.800 1.820 1.720 1.870 4,594,700 8,212,039 1.7873 1.727 1.727 1.746 1.650 1.794 4,790,219 1.7143 -2.17%
2022-03-08 0 1.840 1.830 1.840 1.840 1.980 3,289,800 6,254,045 1.9010 1.765 1.755 1.765 1.765 1.899 3,429,791 1.8234 -4.66%
2022-03-07 0 1.930 1.920 1.930 1.920 2.040 4,247,000 8,329,511 1.9613 1.851 1.842 1.851 1.842 1.957 4,427,723 1.8812 -3.98%
2022-03-04 0 2.010 2.010 2.020 2.010 2.080 1,434,000 2,931,669 2.0444 1.928 1.928 1.938 1.928 1.995 1,495,021 1.9610 -3.37%
2022-03-03 0 2.080 2.070 2.080 2.070 2.100 453,000 944,610 2.0852 1.995 1.986 1.995 1.986 2.014 472,277 2.0001 0.97%
2022-03-02 0 2.060 2.050 2.060 2.060 2.100 928,000 1,922,620 2.0718 1.976 1.966 1.976 1.976 2.014 967,489 1.9872 -2.37%
2022-03-01 0 2.110 2.100 2.110 2.050 2.130 1,767,000 3,677,750 2.0814 2.024 2.014 2.024 1.966 2.043 1,842,191 1.9964 2.43%
2022-02-28 0 2.060 2.060 2.070 2.050 2.130 1,698,100 3,500,972 2.0617 1.976 1.976 1.986 1.966 2.043 1,770,360 1.9775 -2.37%
2022-02-25 0 2.110 2.100 2.110 2.110 2.160 1,371,000 2,924,870 2.1334 2.024 2.014 2.024 2.024 2.072 1,429,340 2.0463 0.00%
2022-02-24 0 2.110 2.100 2.110 2.100 2.230 2,178,000 4,650,950 2.1354 2.024 2.014 2.024 2.014 2.139 2,270,681 2.0483 -2.76%
2022-02-23 0 2.170 2.160 2.170 2.070 2.170 1,139,291 2,425,941 2.1293 2.081 2.072 2.081 1.986 2.081 1,187,771 2.0424 4.83%
2022-02-22 0 2.070 2.060 2.070 2.050 2.220 3,324,256 6,933,522 2.0857 1.986 1.976 1.986 1.966 2.129 3,465,714 2.0006 -5.48%
2022-02-21 0 2.190 2.180 2.190 2.180 2.260 1,543,000 3,390,430 2.1973 2.101 2.091 2.101 2.091 2.168 1,608,660 2.1076 -2.23%
2022-02-18 0 2.240 2.230 2.240 2.230 2.310 3,091,000 7,002,035 2.2653 2.149 2.139 2.149 2.139 2.216 3,222,532 2.1728 -2.61%
2022-02-17 0 2.300 2.290 2.300 2.290 2.330 1,731,000 3,989,994 2.3050 2.206 2.197 2.206 2.197 2.235 1,804,660 2.2109 0.00%
2022-02-16 0 2.300 2.300 2.310 2.300 2.320 1,007,000 2,321,750 2.3056 2.206 2.206 2.216 2.206 2.225 1,049,851 2.2115 0.44%
2022-02-15 0 2.290 2.280 2.290 2.280 2.350 1,918,000 4,406,840 2.2976 2.197 2.187 2.197 2.187 2.254 1,999,617 2.2038 -0.87%
2022-02-14 0 2.310 2.300 2.310 2.310 2.370 1,371,300 3,191,594 2.3274 2.216 2.206 2.216 2.216 2.273 1,429,653 2.2324 -1.70%
2022-02-11 0 2.350 2.350 2.360 2.350 2.410 1,147,000 2,720,470 2.3718 2.254 2.254 2.264 2.254 2.312 1,195,809 2.2750 -2.49%
2022-02-10 0 2.410 2.400 2.410 2.350 2.420 981,500 2,353,920 2.3983 2.312 2.302 2.312 2.254 2.321 1,023,266 2.3004 1.69%
2022-02-09 0 2.370 2.320 2.370 2.320 2.370 785,000 1,845,550 2.3510 2.273 2.225 2.273 2.225 2.273 818,404 2.2551 2.60%
2022-02-08 0 2.310 2.310 2.330 2.300 2.380 1,014,015 2,350,383 2.3179 2.216 2.216 2.235 2.206 2.283 1,057,165 2.2233 -1.28%
2022-02-07 0 2.340 2.330 2.340 2.320 2.370 379,000 885,510 2.3364 2.244 2.235 2.244 2.225 2.273 395,128 2.2411 -0.43%
2022-02-04 0 2.350 2.350 2.360 2.310 2.370 1,106,000 2,590,930 2.3426 2.254 2.254 2.264 2.216 2.273 1,153,064 2.2470 1.29%
2022-01-31 0 2.320 2.320 2.330 2.300 2.350 177,000 410,050 2.3167 2.225 2.225 2.235 2.206 2.254 184,532 2.2221 0.87%
2022-01-28 0 2.300 2.300 2.310 2.280 2.380 950,000 2,180,010 2.2947 2.206 2.206 2.216 2.187 2.283 990,426 2.2011 -1.29%
2022-01-27 0 2.330 2.310 2.330 2.280 2.350 2,257,000 5,198,300 2.3032 2.235 2.216 2.235 2.187 2.254 2,353,043 2.2092 -0.43%
2022-01-26 0 2.340 2.340 2.360 2.310 2.370 1,322,300 3,105,161 2.3483 2.244 2.244 2.264 2.216 2.273 1,378,568 2.2525 0.86%
2022-01-25 0 2.320 2.300 2.320 2.300 2.370 2,420,000 5,657,282 2.3377 2.225 2.206 2.225 2.206 2.273 2,522,979 2.2423 -1.28%
2022-01-24 0 2.350 2.350 2.360 2.310 2.440 7,025,000 16,679,910 2.3744 2.254 2.254 2.264 2.216 2.340 7,323,936 2.2775 -12.96%
2022-01-21 0 2.700 2.700 2.720 2.690 2.770 825,600 2,241,512 2.7150 2.590 2.590 2.609 2.580 2.657 860,732 2.6042 -1.46%
2022-01-20 0 2.740 2.710 2.740 2.700 2.770 880,766 2,406,138 2.7319 2.628 2.599 2.628 2.590 2.657 918,245 2.6204 -0.72%
2022-01-19 0 2.760 2.720 2.760 2.680 2.780 1,900,000 5,178,550 2.7256 2.647 2.609 2.647 2.571 2.667 1,980,851 2.6143 -0.36%
2022-01-18 0 2.770 2.750 2.770 2.660 2.780 3,586,000 9,843,230 2.7449 2.657 2.638 2.657 2.551 2.667 3,738,596 2.6329 4.92%
2022-01-17 0 2.640 2.630 2.650 2.620 2.740 762,000 2,019,571 2.6504 2.532 2.523 2.542 2.513 2.628 794,426 2.5422 -3.30%
2022-01-14 0 2.730 2.700 2.730 2.680 2.740 1,401,003 3,805,354 2.7162 2.619 2.590 2.619 2.571 2.628 1,460,620 2.6053 0.37%
2022-01-13 0 2.720 2.710 2.720 2.640 2.720 2,282,000 6,102,360 2.6741 2.609 2.599 2.609 2.532 2.609 2,379,106 2.5650 2.26%
2022-01-12 0 2.660 2.640 2.660 2.600 2.660 1,374,600 3,618,204 2.6322 2.551 2.532 2.551 2.494 2.551 1,433,094 2.5248 1.53%
2022-01-11 0 2.620 2.600 2.620 2.520 2.660 2,320,000 6,044,210 2.6053 2.513 2.494 2.513 2.417 2.551 2,418,723 2.4989 3.15%
2022-01-10 0 2.540 2.500 2.540 2.460 2.550 954,000 2,396,172 2.5117 2.436 2.398 2.436 2.360 2.446 994,596 2.4092 1.20%
2022-01-07 0 2.510 2.490 2.520 2.420 2.510 1,885,000 4,654,910 2.4694 2.408 2.388 2.417 2.321 2.408 1,965,213 2.3687 -0.40%
2022-01-06 0 2.520 2.490 2.520 2.440 2.560 1,363,630 3,404,231 2.4964 2.417 2.388 2.417 2.340 2.456 1,421,657 2.3946 -0.79%
2022-01-05 0 2.540 2.540 2.560 2.530 2.630 1,036,000 2,641,920 2.5501 2.436 2.436 2.456 2.427 2.523 1,080,085 2.4460 -1.55%
2022-01-04 0 2.580 2.580 2.590 2.550 2.630 1,082,000 2,797,560 2.5855 2.475 2.475 2.484 2.446 2.523 1,128,043 2.4800 -2.64%
2022-01-03 0 2.650 2.640 2.650 2.550 2.650 1,385,000 3,601,945 2.6007 2.542 2.532 2.542 2.446 2.542 1,443,936 2.4945 3.92%
2021-12-31 0 2.550 2.520 2.550 2.480 2.550 911,137 2,294,139 2.5179 2.446 2.417 2.446 2.379 2.446 949,909 2.4151 1.59%
2021-12-30 0 2.510 2.460 2.510 2.450 2.510 879,000 2,179,480 2.4795 2.408 2.360 2.408 2.350 2.408 916,404 2.3783 2.03%
2021-12-29 0 2.460 2.460 2.480 2.440 2.500 335,000 825,390 2.4639 2.360 2.360 2.379 2.340 2.398 349,255 2.3633 -0.81%
2021-12-28 0 2.480 2.470 2.480 2.450 2.510 931,000 2,306,030 2.4769 2.379 2.369 2.379 2.350 2.408 970,617 2.3758 -0.40%
2021-12-24 0 2.490 2.470 2.490 2.460 2.490 447,000 1,107,820 2.4783 2.388 2.369 2.388 2.360 2.388 466,021 2.3772 0.40%
2021-12-23 0 2.480 2.460 2.480 2.420 2.490 866,000 2,134,920 2.4653 2.379 2.360 2.379 2.321 2.388 902,851 2.3646 2.48%
2021-12-22 0 2.420 2.420 2.430 2.410 2.450 579,000 1,405,690 2.4278 2.321 2.321 2.331 2.312 2.350 603,638 2.3287 -0.82%
2021-12-21 0 2.440 2.400 2.440 2.360 2.440 888,000 2,144,540 2.4150 2.340 2.302 2.340 2.264 2.340 925,787 2.3165 3.83%
2021-12-20 0 2.350 2.350 2.390 2.330 2.410 1,548,000 3,647,500 2.3563 2.254 2.254 2.292 2.235 2.312 1,613,872 2.2601 -2.89%
2021-12-17 0 2.420 2.410 2.420 2.370 2.450 1,347,000 3,239,590 2.4050 2.321 2.312 2.321 2.273 2.350 1,404,319 2.3069 1.26%
2021-12-16 0 2.390 2.390 2.410 2.350 2.420 1,590,000 3,814,210 2.3989 2.292 2.292 2.312 2.254 2.321 1,657,660 2.3010 1.70%
2021-12-15 0 2.350 2.350 2.390 2.350 2.440 2,209,200 5,272,115 2.3864 2.254 2.254 2.292 2.254 2.340 2,303,209 2.2890 -2.08%
2021-12-14 0 2.400 2.390 2.410 2.350 2.460 1,864,000 4,489,140 2.4083 2.302 2.292 2.312 2.254 2.360 1,943,319 2.3100 -2.44%
2021-12-13 0 2.460 2.460 2.470 2.460 2.570 2,104,000 5,311,880 2.5247 2.360 2.360 2.369 2.360 2.465 2,193,532 2.4216 -2.77%
2021-12-10 0 2.530 2.530 2.560 2.500 2.560 1,891,000 4,772,995 2.5241 2.427 2.427 2.456 2.398 2.456 1,971,468 2.4210 -1.17%
2021-12-09 0 2.560 2.540 2.560 2.520 2.580 1,916,000 4,878,288 2.5461 2.456 2.436 2.456 2.417 2.475 1,997,532 2.4422 1.59%
2021-12-08 0 2.520 2.510 2.530 2.450 2.530 1,772,000 4,428,670 2.4992 2.417 2.408 2.427 2.350 2.427 1,847,404 2.3972 2.86%
2021-12-07 0 2.450 2.450 2.480 2.420 2.500 1,724,630 4,246,783 2.4624 2.350 2.350 2.379 2.321 2.398 1,798,019 2.3619 -0.41%
2021-12-06 0 2.460 2.420 2.460 2.410 2.500 2,306,000 5,689,130 2.4671 2.360 2.321 2.360 2.312 2.398 2,404,128 2.3664 0.82%
2021-12-03 0 2.440 2.440 2.470 2.370 2.490 1,840,000 4,452,085 2.4196 2.340 2.340 2.369 2.273 2.388 1,918,298 2.3209 0.00%
2021-12-02 0 2.440 2.440 2.450 2.400 2.480 1,887,000 4,580,920 2.4276 2.340 2.340 2.350 2.302 2.379 1,967,298 2.3285 -0.81%
2021-12-01 0 2.460 2.450 2.460 2.380 2.500 3,119,000 7,637,850 2.4488 2.360 2.350 2.360 2.283 2.398 3,251,723 2.3489 2.93%
2021-11-30 0 2.390 2.390 2.400 2.290 2.390 13,371,000 31,787,890 2.3774 2.292 2.292 2.302 2.197 2.292 13,939,979 2.2803 3.91%
2021-11-29 0 2.300 2.300 2.310 2.300 2.400 2,184,000 5,073,725 2.3231 2.206 2.206 2.216 2.206 2.302 2,276,936 2.2283 -1.29%
2021-11-26 0 2.330 2.330 2.360 2.330 2.440 2,012,000 4,721,575 2.3467 2.235 2.235 2.264 2.235 2.340 2,097,617 2.2509 -1.69%
2021-11-25 0 2.370 2.360 2.370 2.320 2.440 2,129,000 5,065,285 2.3792 2.273 2.264 2.273 2.225 2.340 2,219,596 2.2821 2.16%
2021-11-24 0 2.320 2.320 2.330 2.300 2.380 1,894,889 4,398,766 2.3214 2.225 2.225 2.235 2.206 2.283 1,975,523 2.2266 0.43%
2021-11-23 0 2.310 2.310 2.330 2.300 2.370 2,042,000 4,763,930 2.3330 2.216 2.216 2.235 2.206 2.273 2,128,894 2.2377 -0.43%
2021-11-22 0 2.320 2.310 2.320 2.310 2.400 3,327,000 7,774,080 2.3367 2.225 2.216 2.225 2.216 2.302 3,468,574 2.2413 -2.93%
2021-11-19 0 2.390 2.380 2.390 2.280 2.390 2,413,000 5,666,413 2.3483 2.292 2.283 2.292 2.187 2.292 2,515,681 2.2524 4.82%
2021-11-18 0 2.280 2.280 2.290 2.280 2.310 2,435,680 5,567,649 2.2859 2.187 2.187 2.197 2.187 2.216 2,539,326 2.1926 -0.44%
2021-11-17 0 2.290 2.280 2.290 2.290 2.330 1,675,000 3,846,000 2.2961 2.197 2.187 2.197 2.197 2.235 1,746,277 2.2024 -1.29%
2021-11-16 0 2.320 2.310 2.320 2.310 2.360 1,957,000 4,560,316 2.3303 2.225 2.216 2.225 2.216 2.264 2,040,277 2.2351 -0.43%
2021-11-15 0 2.330 2.310 2.330 2.310 2.360 1,841,000 4,278,720 2.3241 2.235 2.216 2.235 2.216 2.264 1,919,340 2.2293 -0.85%
2021-11-12 0 2.350 2.340 2.350 2.330 2.470 3,273,000 7,760,470 2.3711 2.254 2.244 2.254 2.235 2.369 3,412,277 2.2743 -4.86%
2021-11-11 0 2.470 2.440 2.470 2.350 2.480 2,408,000 5,855,960 2.4319 2.369 2.340 2.369 2.254 2.379 2,510,468 2.3326 6.93%
2021-11-10 0 2.310 2.300 2.320 2.280 2.350 1,234,000 2,856,090 2.3145 2.216 2.206 2.225 2.187 2.254 1,286,511 2.2200 0.87%
2021-11-09 0 2.290 2.280 2.290 2.270 2.310 598,000 1,368,860 2.2891 2.197 2.187 2.197 2.177 2.216 623,447 2.1956 0.44%
2021-11-08 0 2.280 2.280 2.290 2.270 2.360 1,355,000 3,103,723 2.2906 2.187 2.187 2.197 2.177 2.264 1,412,660 2.1971 -0.87%
2021-11-05 0 2.300 2.300 2.310 2.300 2.400 1,674,000 3,910,840 2.3362 2.206 2.206 2.216 2.206 2.302 1,745,234 2.2409 -4.96%
2021-11-04 0 2.420 2.390 2.420 2.370 2.420 675,400 1,618,640 2.3966 2.321 2.292 2.321 2.273 2.321 704,140 2.2987 -0.41%
2021-11-03 0 2.430 2.380 2.430 2.330 2.440 2,370,600 5,661,950 2.3884 2.331 2.283 2.331 2.235 2.340 2,471,477 2.2909 2.10%
2021-11-02 0 2.380 2.370 2.380 2.330 2.440 1,852,000 4,414,540 2.3837 2.283 2.273 2.283 2.235 2.340 1,930,809 2.2864 -0.83%
2021-11-01 0 2.400 2.380 2.400 2.340 2.410 1,624,000 3,856,895 2.3749 2.302 2.283 2.302 2.244 2.312 1,693,106 2.2780 2.56%
2021-10-29 0 2.340 2.340 2.350 2.330 2.410 1,735,843 4,068,140 2.3436 2.244 2.244 2.254 2.235 2.312 1,809,709 2.2480 -2.09%
2021-10-28 0 2.390 2.390 2.400 2.370 2.500 3,192,000 7,712,030 2.4160 2.292 2.292 2.302 2.273 2.398 3,327,830 2.3174 -5.53%
2021-10-27 0 2.530 2.500 2.530 2.450 2.570 1,741,000 4,340,130 2.4929 2.427 2.398 2.427 2.350 2.465 1,815,085 2.3911 -0.39%
2021-10-26 0 2.540 2.500 2.540 2.450 2.570 3,103,000 7,755,150 2.4992 2.436 2.398 2.436 2.350 2.465 3,235,043 2.3972 -0.78%
2021-10-25 0 2.560 2.540 2.560 2.450 2.560 4,624,000 11,616,820 2.5123 2.456 2.436 2.456 2.350 2.456 4,820,766 2.4097 4.92%
2021-10-22 0 2.440 2.440 2.450 2.390 2.460 2,634,000 6,407,820 2.4327 2.340 2.340 2.350 2.292 2.360 2,746,085 2.3334 2.09%
2021-10-21 0 2.390 2.380 2.390 2.280 2.530 29,192,541 69,237,009 2.3717 2.292 2.283 2.292 2.187 2.427 30,434,777 2.2749 1.27%
2021-10-20 0 2.360 2.350 2.360 2.350 2.410 2,660,000 6,281,746 2.3616 2.264 2.254 2.264 2.254 2.312 2,773,191 2.2652 -0.84%
2021-10-19 0 2.380 2.370 2.380 2.280 2.420 4,605,000 10,909,615 2.3691 2.283 2.273 2.283 2.187 2.321 4,800,957 2.2724 4.39%
2021-10-18 0 2.280 2.270 2.280 2.270 2.490 6,846,000 16,074,150 2.3480 2.187 2.177 2.187 2.177 2.388 7,137,319 2.2521 -8.43%
2021-10-15 0 2.490 2.480 2.490 2.490 2.640 5,499,600 13,871,692 2.5223 2.388 2.379 2.388 2.388 2.532 5,733,626 2.4194 -5.32%
2021-10-12 0 2.630 2.620 2.630 2.620 2.710 4,742,000 12,519,660 2.6402 2.523 2.513 2.523 2.513 2.599 4,943,787 2.5324 -3.31%
2021-10-11 0 2.720 2.700 2.720 2.700 2.730 330,000 893,700 2.7082 2.609 2.590 2.609 2.590 2.619 344,043 2.5976 0.74%
2021-10-08 0 2.700 2.700 2.710 2.700 2.920 4,497,714 12,442,160 2.7663 2.590 2.590 2.599 2.590 2.801 4,689,106 2.6534 -1.10%
2021-10-07 0 2.730 2.720 2.730 2.710 2.750 875,000 2,391,650 2.7333 2.619 2.609 2.619 2.599 2.638 912,234 2.6218 -0.36%
2021-10-06 0 2.740 2.730 2.740 2.700 2.750 1,316,900 3,598,795 2.7328 2.628 2.619 2.628 2.590 2.638 1,372,938 2.6212 0.74%
2021-10-05 0 2.720 2.690 2.720 2.690 2.730 996,000 2,693,500 2.7043 2.609 2.580 2.609 2.580 2.619 1,038,383 2.5939 0.00%
2021-10-04 0 2.720 2.720 2.740 2.710 2.760 507,000 1,380,940 2.7237 2.609 2.609 2.628 2.599 2.647 528,574 2.6126 -0.37%
2021-09-30 0 2.730 2.710 2.730 2.710 2.750 1,733,867 4,725,977 2.7257 2.619 2.599 2.619 2.599 2.638 1,807,649 2.6144 1.11%
2021-09-29 0 2.700 2.700 2.710 2.700 2.740 1,840,000 4,986,350 2.7100 2.590 2.590 2.599 2.590 2.628 1,918,298 2.5994 -1.82%
2021-09-28 0 2.750 2.740 2.750 2.730 2.780 841,000 2,311,300 2.7483 2.638 2.628 2.638 2.619 2.667 876,787 2.6361 1.10%
2021-09-27 0 2.720 2.710 2.720 2.710 2.770 1,768,000 4,843,550 2.7396 2.609 2.599 2.609 2.599 2.657 1,843,234 2.6277 0.37%
2021-09-24 0 2.710 2.710 2.720 2.710 2.870 2,013,000 5,528,320 2.7463 2.599 2.599 2.609 2.599 2.753 2,098,660 2.6342 -2.52%
2021-09-23 0 2.780 2.780 2.810 2.780 2.870 1,404,139 3,953,455 2.8156 2.667 2.667 2.695 2.667 2.753 1,463,890 2.7007 0.36%
2021-09-21 0 2.770 2.760 2.770 2.710 2.790 474,000 1,304,440 2.7520 2.657 2.647 2.657 2.599 2.676 494,170 2.6397 2.59%
2021-09-20 0 2.700 2.700 2.720 2.700 2.800 2,280,000 6,255,700 2.7437 2.590 2.590 2.609 2.590 2.686 2,377,021 2.6317 -4.59%
2021-09-17 0 2.830 2.780 2.830 2.740 2.840 2,457,097 6,867,988 2.7952 2.714 2.667 2.714 2.628 2.724 2,561,654 2.6811 3.28%
2021-09-16 0 2.740 2.740 2.750 2.700 2.800 4,023,000 11,014,200 2.7378 2.628 2.628 2.638 2.590 2.686 4,194,191 2.6261 -2.49%
2021-09-15 0 2.810 2.790 2.810 2.780 2.880 3,401,000 9,562,310 2.8116 2.695 2.676 2.695 2.667 2.762 3,545,723 2.6969 -2.43%
2021-09-14 0 2.880 2.870 2.880 2.870 2.980 3,318,000 9,600,830 2.8936 2.762 2.753 2.762 2.753 2.858 3,459,191 2.7755 -1.54%
2021-09-13 0 3.050 3.030 3.050 3.020 3.110 4,971,000 15,142,460 3.0462 2.806 2.787 2.806 2.778 2.861 5,404,008 2.8021 -1.29%
2021-09-10 0 3.090 3.090 3.110 3.090 3.140 3,202,000 9,943,330 3.1053 2.842 2.842 2.861 2.842 2.888 3,480,916 2.8565 -0.32%
2021-09-09 0 3.100 3.080 3.100 3.080 3.130 3,829,000 11,900,090 3.1079 2.852 2.833 2.852 2.833 2.879 4,162,532 2.8589 0.65%
2021-09-08 0 3.080 3.050 3.080 3.030 3.130 3,612,976 11,115,601 3.0766 2.833 2.806 2.833 2.787 2.879 3,927,691 2.8301 0.00%
2021-09-07 0 3.080 3.080 3.090 2.890 3.090 5,658,000 17,111,766 3.0243 2.833 2.833 2.842 2.658 2.842 6,150,850 2.7820 7.32%
2021-09-06 0 2.870 2.860 2.870 2.840 2.950 9,569,000 27,399,820 2.8634 2.640 2.631 2.640 2.612 2.714 10,402,524 2.6340 -1.03%
2021-09-03 0 2.900 2.890 2.900 2.900 3.050 5,224,000 15,434,970 2.9546 2.668 2.658 2.668 2.668 2.806 5,679,046 2.7179 -2.68%
2021-09-02 0 2.980 2.980 2.990 2.980 3.060 2,873,000 8,615,630 2.9988 2.741 2.741 2.750 2.741 2.815 3,123,258 2.7585 -1.97%
2021-09-01 0 3.040 3.030 3.040 3.030 3.090 1,168,000 3,567,584 3.0544 2.796 2.787 2.796 2.787 2.842 1,269,741 2.8097 -2.25%
2021-08-31 0 3.110 3.090 3.110 2.940 3.110 3,121,000 9,534,415 3.0549 2.861 2.842 2.861 2.704 2.861 3,392,860 2.8101 5.78%
2021-08-30 0 2.940 2.940 2.950 2.850 2.960 3,011,000 8,742,960 2.9037 2.704 2.704 2.714 2.622 2.723 3,273,278 2.6710 0.34%
2021-08-27 0 2.930 2.910 2.930 2.860 3.200 11,331,000 33,146,950 2.9253 2.695 2.677 2.695 2.631 2.944 12,318,007 2.6909 -10.12%
2021-08-26 0 3.260 3.250 3.260 3.240 3.380 1,915,000 6,309,790 3.2949 2.999 2.990 2.999 2.980 3.109 2,081,809 3.0309 -2.40%
2021-08-25 0 3.340 3.320 3.340 3.180 3.350 5,292,600 17,390,030 3.2857 3.072 3.054 3.072 2.925 3.082 5,753,621 3.0224 4.37%
2021-08-24 0 3.200 3.180 3.200 3.130 3.210 1,123,000 3,578,600 3.1866 2.944 2.925 2.944 2.879 2.953 1,220,821 2.9313 2.24%
2021-08-23 0 3.130 3.130 3.140 3.090 3.180 1,571,000 4,934,440 3.1410 2.879 2.879 2.888 2.842 2.925 1,707,845 2.8893 1.95%
2021-08-20 0 3.070 3.070 3.080 2.970 3.090 3,259,000 9,880,170 3.0317 2.824 2.824 2.833 2.732 2.842 3,542,881 2.7887 -0.65%
2021-08-19 0 3.090 3.090 3.110 3.060 3.190 1,522,000 4,728,500 3.1068 2.842 2.842 2.861 2.815 2.934 1,654,576 2.8578 -2.83%
2021-08-18 0 3.180 3.170 3.190 3.150 3.210 1,158,218 3,692,625 3.1882 2.925 2.916 2.934 2.898 2.953 1,259,107 2.9327 0.63%
2021-08-17 0 3.160 3.160 3.170 3.150 3.280 3,959,000 12,746,540 3.2196 2.907 2.907 2.916 2.898 3.017 4,303,856 2.9617 -3.95%
2021-08-16 0 3.290 3.280 3.290 3.240 3.340 3,321,000 10,942,290 3.2949 3.026 3.017 3.026 2.980 3.072 3,610,282 3.0309 1.54%
2021-08-13 0 3.240 3.240 3.250 3.200 3.290 1,552,000 5,049,050 3.2533 2.980 2.980 2.990 2.944 3.026 1,687,190 2.9926 -0.61%
2021-08-12 0 3.260 3.260 3.270 3.150 3.280 3,920,000 12,669,870 3.2321 2.999 2.999 3.008 2.898 3.017 4,261,458 2.9731 3.16%
2021-08-11 0 3.160 3.140 3.160 3.080 3.180 3,591,000 11,263,855 3.1367 2.907 2.888 2.907 2.833 2.925 3,903,800 2.8854 2.93%
2021-08-10 0 3.070 3.050 3.070 3.030 3.110 1,608,985 4,931,169 3.0648 2.824 2.806 2.824 2.787 2.861 1,749,138 2.8192 0.66%
2021-08-09 0 3.050 3.050 3.100 2.990 3.130 1,668,000 5,126,202 3.0733 2.806 2.806 2.852 2.750 2.879 1,813,294 2.8270 2.01%
2021-08-06 0 2.990 2.990 3.000 2.990 3.070 1,834,000 5,511,820 3.0054 2.750 2.750 2.760 2.750 2.824 1,993,754 2.7645 -1.97%
2021-08-05 0 3.050 3.010 3.050 3.000 3.170 2,266,000 6,939,158 3.0623 2.806 2.769 2.806 2.760 2.916 2,463,384 2.8169 -4.09%
2021-08-04 0 3.180 3.160 3.180 3.070 3.190 3,491,185 11,055,682 3.1667 2.925 2.907 2.925 2.824 2.934 3,795,291 2.9130 3.25%
2021-08-03 0 3.080 3.080 3.090 3.050 3.140 1,347,000 4,147,409 3.0790 2.833 2.833 2.842 2.806 2.888 1,464,333 2.8323 -1.91%
2021-08-02 0 3.140 3.130 3.140 2.920 3.150 3,061,000 9,383,385 3.0655 2.888 2.879 2.888 2.686 2.898 3,327,634 2.8198 5.72%
2021-07-30 0 2.970 2.940 2.970 2.830 2.990 1,050,000 3,104,770 2.9569 2.732 2.704 2.732 2.603 2.750 1,141,462 2.7200 1.71%
2021-07-29 0 2.920 2.920 2.960 2.920 3.020 1,540,000 4,535,160 2.9449 2.686 2.686 2.723 2.686 2.778 1,674,144 2.7089 -0.68%
2021-07-28 0 2.940 2.920 2.940 2.850 2.970 2,056,000 5,977,520 2.9074 2.704 2.686 2.704 2.622 2.732 2,235,091 2.6744 1.38%
2021-07-27 0 2.900 2.900 2.910 2.850 3.140 4,009,000 11,916,849 2.9725 2.668 2.668 2.677 2.622 2.888 4,358,211 2.7343 -4.29%
2021-07-26 0 3.030 3.010 3.030 2.990 3.090 3,718,000 11,239,690 3.0230 2.787 2.769 2.787 2.750 2.842 4,041,863 2.7808 0.00%
2021-07-23 0 3.030 3.030 3.040 3.030 3.160 2,973,000 9,139,310 3.0741 2.787 2.787 2.796 2.787 2.907 3,231,968 2.8278 -3.50%
2021-07-22 0 3.140 3.120 3.140 3.040 3.210 1,996,000 6,215,944 3.1142 2.888 2.870 2.888 2.796 2.953 2,169,865 2.8647 0.32%
2021-07-21 0 3.130 3.120 3.130 3.110 3.190 1,460,000 4,573,592 3.1326 2.879 2.870 2.879 2.861 2.934 1,587,176 2.8816 -1.26%
2021-07-20 0 3.170 3.160 3.170 3.110 3.210 2,552,000 8,036,140 3.1490 2.916 2.907 2.916 2.861 2.953 2,774,296 2.8966 -1.25%
2021-07-19 0 3.210 3.200 3.210 3.170 3.300 1,834,000 5,897,511 3.2157 2.953 2.944 2.953 2.916 3.036 1,993,754 2.9580 -1.83%
2021-07-16 0 3.270 3.250 3.270 3.210 3.290 1,911,990 6,209,917 3.2479 3.008 2.990 3.008 2.953 3.026 2,078,537 2.9876 -0.91%
2021-07-15 0 3.300 3.300 3.310 3.230 3.330 2,566,000 8,450,135 3.2931 3.036 3.036 3.045 2.971 3.063 2,789,516 3.0292 3.45%
2021-07-14 0 3.190 3.190 3.200 3.170 3.440 4,983,000 16,184,570 3.2480 2.934 2.934 2.944 2.916 3.164 5,417,053 2.9877 -7.27%
2021-07-13 0 3.440 3.440 3.450 3.250 3.450 4,183,843 14,101,829 3.3705 3.164 3.164 3.174 2.990 3.174 4,548,284 3.1005 5.85%
2021-07-12 0 3.250 3.210 3.250 3.160 3.280 1,942,600 6,247,504 3.2161 2.990 2.953 2.990 2.907 3.017 2,111,814 2.9584 1.88%
2021-07-09 0 3.190 3.190 3.200 3.130 3.260 3,630,000 11,578,330 3.1896 2.934 2.934 2.944 2.879 2.999 3,946,197 2.9340 -2.45%
2021-07-08 0 3.270 3.220 3.270 3.200 3.470 3,972,000 13,091,942 3.2961 3.008 2.962 3.008 2.944 3.192 4,317,988 3.0320 -3.82%
2021-07-07 0 3.400 3.400 3.410 3.300 3.440 3,533,000 11,961,295 3.3856 3.128 3.128 3.137 3.036 3.164 3,840,748 3.1143 -1.45%
2021-07-06 0 3.450 3.410 3.450 3.330 3.470 5,848,000 19,940,850 3.4099 3.174 3.137 3.174 3.063 3.192 6,357,400 3.1366 3.29%
2021-07-05 0 3.340 3.330 3.340 3.200 3.360 5,931,000 19,565,716 3.2989 3.072 3.063 3.072 2.944 3.091 6,447,630 3.0346 4.70%
2021-07-02 0 3.190 3.180 3.190 3.120 3.250 5,260,810 16,712,957 3.1769 2.934 2.925 2.934 2.870 2.990 5,719,062 2.9223 1.27%
2021-06-30 0 3.150 3.130 3.150 2.980 3.150 7,682,025 23,883,256 3.1090 2.898 2.879 2.898 2.741 2.898 8,351,181 2.8599 5.35%
2021-06-29 0 2.990 2.990 3.000 2.990 3.070 2,078,000 6,284,356 3.0242 2.750 2.750 2.760 2.750 2.824 2,259,008 2.7819 -1.32%
2021-06-28 0 3.030 3.010 3.030 3.000 3.050 456,000 1,379,844 3.0260 2.787 2.769 2.787 2.760 2.806 495,721 2.7835 0.00%
2021-06-25 0 3.030 3.020 3.030 2.970 3.040 2,101,000 6,319,150 3.0077 2.787 2.778 2.787 2.732 2.796 2,284,011 2.7667 1.34%
2021-06-24 0 2.990 2.980 2.990 2.950 3.010 1,648,000 4,910,433 2.9796 2.750 2.741 2.750 2.714 2.769 1,791,552 2.7409 0.00%
2021-06-23 0 2.990 2.990 3.000 2.980 3.040 2,001,000 6,006,110 3.0016 2.750 2.750 2.760 2.741 2.796 2,175,301 2.7610 -1.32%
2021-06-22 0 3.030 2.990 3.030 2.990 3.030 1,506,000 4,529,620 3.0077 2.787 2.750 2.787 2.750 2.787 1,637,183 2.7667 1.00%
2021-06-21 0 3.000 3.000 3.020 2.990 3.100 1,858,000 5,597,520 3.0127 2.760 2.760 2.778 2.750 2.852 2,019,844 2.7713 -0.99%
2021-06-18 0 3.030 3.010 3.030 2.980 3.170 4,240,000 12,780,830 3.0143 2.787 2.769 2.787 2.741 2.916 4,609,333 2.7728 0.33%
2021-06-17 0 3.020 3.020 3.030 3.000 3.050 1,514,000 4,579,945 3.0251 2.778 2.778 2.787 2.760 2.806 1,645,880 2.7827 -0.33%
2021-06-16 0 3.030 3.030 3.040 3.010 3.160 3,582,000 10,973,340 3.0635 2.787 2.787 2.796 2.769 2.907 3,894,016 2.8180 -3.81%
2021-06-15 0 3.150 3.140 3.150 3.140 3.210 1,478,000 4,671,430 3.1606 2.898 2.888 2.898 2.888 2.953 1,606,744 2.9074 -0.94%
2021-06-11 0 3.180 3.170 3.180 3.100 3.190 2,246,300 7,097,456 3.1596 2.925 2.916 2.925 2.852 2.934 2,441,968 2.9064 1.27%
2021-06-10 0 3.140 3.110 3.150 3.110 3.170 2,025,094 6,370,156 3.1456 2.888 2.861 2.898 2.861 2.916 2,201,493 2.8936 0.64%
2021-06-09 0 3.120 3.120 3.130 3.070 3.120 3,351,000 10,379,600 3.0975 2.870 2.870 2.879 2.824 2.870 3,642,895 2.8493 0.32%
2021-06-08 0 3.110 3.110 3.120 3.080 3.170 3,176,000 9,838,980 3.0979 2.861 2.861 2.870 2.833 2.916 3,452,651 2.8497 -0.96%
2021-06-07 0 3.140 3.140 3.150 3.110 3.300 2,800,000 8,882,797 3.1724 2.888 2.888 2.898 2.861 3.036 3,043,899 2.9182 -3.98%
2021-06-04 0 3.270 3.250 3.270 3.240 3.310 2,475,000 8,097,090 3.2716 3.008 2.990 3.008 2.980 3.045 2,690,589 3.0094 -0.61%
2021-06-03 0 3.290 3.270 3.290 3.240 3.340 4,746,000 15,589,305 3.2847 3.026 3.008 3.026 2.980 3.072 5,159,409 3.0215 0.92%
2021-06-02 0 3.260 3.220 3.260 3.160 3.290 4,367,000 14,195,680 3.2507 2.999 2.962 2.999 2.907 3.026 4,747,395 2.9902 1.87%
2021-06-01 0 3.200 3.190 3.200 3.160 3.220 1,982,000 6,315,580 3.1865 2.944 2.934 2.944 2.907 2.962 2,154,646 2.9311 0.31%
2021-05-31 0 3.190 3.190 3.200 3.170 3.300 2,200,517 7,042,726 3.2005 2.934 2.934 2.944 2.916 3.036 2,392,197 2.9440 -2.15%
2021-05-28 0 3.260 3.240 3.260 3.180 3.290 4,304,000 13,938,564 3.2385 2.999 2.980 2.999 2.925 3.026 4,678,907 2.9790 2.52%
2021-05-27 0 3.180 3.170 3.180 3.170 3.220 11,149,510 35,513,370 3.1852 2.925 2.916 2.925 2.916 2.962 12,120,708 2.9300 0.00%
2021-05-26 0 3.180 3.160 3.180 3.160 3.220 2,904,876 9,237,761 3.1801 2.925 2.907 2.925 2.907 2.962 3,157,910 2.9253 0.63%
2021-05-25 0 3.160 3.160 3.190 3.100 3.230 2,726,000 8,675,190 3.1824 2.907 2.907 2.934 2.852 2.971 2,963,453 2.9274 1.94%
2021-05-24 0 3.100 3.100 3.110 3.070 3.230 3,488,900 10,874,766 3.1170 2.852 2.852 2.861 2.824 2.971 3,792,807 2.8672 -2.52%
2021-05-21 0 3.180 3.170 3.180 3.160 3.290 3,666,000 11,741,270 3.2027 2.925 2.916 2.925 2.907 3.026 3,985,333 2.9461 -2.45%
2021-05-20 0 3.260 3.240 3.260 3.240 3.420 2,569,000 8,396,115 3.2682 2.999 2.980 2.999 2.980 3.146 2,792,777 3.0064 -2.98%
2021-05-18 0 3.360 3.330 3.360 3.300 3.390 4,995,500 16,662,540 3.3355 3.091 3.063 3.091 3.036 3.118 5,430,642 3.0682 1.82%
2021-05-17 0 3.300 3.300 3.310 3.200 3.370 2,818,000 9,279,550 3.2930 3.036 3.036 3.045 2.944 3.100 3,063,467 3.0291 3.12%
2021-05-14 0 3.200 3.200 3.210 3.190 3.350 3,999,000 12,863,017 3.2166 2.944 2.944 2.953 2.934 3.082 4,347,340 2.9588 -4.48%
2021-05-13 0 3.350 3.290 3.350 3.180 3.350 7,899,000 25,698,350 3.2534 3.082 3.026 3.082 2.925 3.082 8,587,056 2.9927 0.00%
2021-05-12 0 3.350 3.310 3.350 3.290 3.400 5,486,000 18,256,660 3.3279 3.082 3.045 3.082 3.026 3.128 5,963,868 3.0612 -2.05%
2021-05-11 0 3.420 3.410 3.420 3.380 3.490 3,486,000 11,940,445 3.4253 3.146 3.137 3.146 3.109 3.210 3,789,654 3.1508 -2.84%
2021-05-10 0 3.520 3.510 3.520 3.480 3.590 2,143,000 7,534,633 3.5159 3.238 3.229 3.238 3.201 3.302 2,329,670 3.2342 0.28%
2021-05-07 0 3.510 3.500 3.510 3.500 3.620 2,685,600 9,499,708 3.5373 3.229 3.220 3.229 3.220 3.330 2,919,534 3.2538 -3.04%
2021-05-06 0 3.620 3.610 3.620 3.510 3.680 2,594,000 9,275,551 3.5758 3.330 3.321 3.330 3.229 3.385 2,819,955 3.2893 0.00%
2021-05-05 0 3.620 3.620 3.660 3.620 3.700 1,395,000 5,108,030 3.6617 3.330 3.330 3.367 3.330 3.404 1,516,514 3.3683 -1.36%
2021-05-04 0 3.670 3.650 3.670 3.570 3.720 2,946,000 10,789,510 3.6624 3.376 3.358 3.376 3.284 3.422 3,202,616 3.3690 3.67%
2021-05-03 0 3.540 3.540 3.560 3.470 3.650 2,643,000 9,338,075 3.5331 3.256 3.256 3.275 3.192 3.358 2,873,223 3.2500 -3.01%
2021-04-30 0 3.650 3.650 3.660 3.530 3.650 3,668,000 13,232,512 3.6076 3.358 3.358 3.367 3.247 3.358 3,987,508 3.3185 0.55%
2021-04-29 0 3.630 3.600 3.630 3.460 3.740 8,897,000 31,760,550 3.5698 3.339 3.312 3.339 3.183 3.440 9,671,989 3.2838 -2.94%
2021-04-28 0 4.040 4.020 4.040 3.970 4.070 5,441,000 21,871,813 4.0198 3.440 3.423 3.440 3.381 3.466 6,389,409 3.4231 -0.25%
2021-04-27 0 4.050 4.050 4.060 4.020 4.160 3,953,000 16,079,202 4.0676 3.449 3.449 3.457 3.423 3.543 4,642,039 3.4638 -1.94%
2021-04-26 0 4.130 4.120 4.130 3.930 4.160 8,720,000 35,628,866 4.0859 3.517 3.508 3.517 3.347 3.543 10,239,964 3.4794 5.09%
2021-04-23 0 3.930 3.920 3.930 3.810 3.940 3,210,000 12,438,600 3.8750 3.347 3.338 3.347 3.244 3.355 3,769,528 3.2998 2.34%
2021-04-22 0 3.840 3.810 3.840 3.790 3.890 3,326,510 12,658,438 3.8053 3.270 3.244 3.270 3.227 3.313 3,906,347 3.2405 0.00%
2021-04-21 0 3.840 3.810 3.840 3.780 3.850 2,210,000 8,424,930 3.8122 3.270 3.244 3.270 3.219 3.279 2,595,220 3.2463 -0.26%
2021-04-20 0 3.850 3.840 3.860 3.810 3.930 4,173,000 16,102,640 3.8588 3.279 3.270 3.287 3.244 3.347 4,900,387 3.2860 -2.04%
2021-04-19 0 3.930 3.920 3.930 3.880 3.990 3,370,000 13,230,340 3.9259 3.347 3.338 3.347 3.304 3.398 3,957,417 3.3432 0.00%
2021-04-16 0 3.930 3.920 3.930 3.670 3.940 8,105,000 31,388,325 3.8727 3.347 3.338 3.347 3.125 3.355 9,517,765 3.2979 6.50%
2021-04-15 0 3.690 3.670 3.690 3.620 3.690 1,155,000 4,216,555 3.6507 3.142 3.125 3.142 3.083 3.142 1,356,326 3.1088 0.82%
2021-04-14 0 3.660 3.650 3.660 3.600 3.680 1,539,000 5,617,940 3.6504 3.117 3.108 3.117 3.066 3.134 1,807,260 3.1085 0.55%
2021-04-13 0 3.640 3.610 3.640 3.600 3.670 2,035,000 7,375,900 3.6245 3.100 3.074 3.100 3.066 3.125 2,389,716 3.0865 -0.55%
2021-04-12 0 3.660 3.640 3.660 3.620 3.720 3,713,700 13,557,378 3.6506 3.117 3.100 3.117 3.083 3.168 4,361,027 3.1088 -0.54%
2021-04-09 0 3.680 3.680 3.690 3.630 3.740 2,247,000 8,229,700 3.6625 3.134 3.134 3.142 3.091 3.185 2,638,670 3.1189 -0.81%
2021-04-08 0 3.710 3.690 3.710 3.590 3.720 3,047,000 11,118,455 3.6490 3.159 3.142 3.159 3.057 3.168 3,578,116 3.1073 2.20%
2021-04-07 0 3.630 3.620 3.630 3.570 3.680 3,036,000 10,969,836 3.6133 3.091 3.083 3.091 3.040 3.134 3,565,199 3.0769 -0.27%
2021-04-01 0 3.640 3.630 3.640 3.550 3.670 4,030,000 14,503,540 3.5989 3.100 3.091 3.100 3.023 3.125 4,732,461 3.0647 0.00%
2021-03-31 0 3.640 3.570 3.640 3.560 3.720 5,218,891 18,763,363 3.5953 3.100 3.040 3.100 3.032 3.168 6,128,585 3.0616 -1.36%
2021-03-30 0 3.690 3.670 3.690 3.600 3.720 3,743,679 13,739,851 3.6701 3.142 3.125 3.142 3.066 3.168 4,396,232 3.1254 2.22%
2021-03-29 0 3.610 3.610 3.630 3.610 3.850 8,459,000 31,085,905 3.6749 3.074 3.074 3.091 3.074 3.279 9,933,470 3.1294 -5.50%
2021-03-26 0 3.820 3.790 3.820 3.670 3.870 7,472,600 28,443,890 3.8064 3.253 3.227 3.253 3.125 3.296 8,775,133 3.2414 4.09%
2021-03-25 0 3.670 3.660 3.670 3.500 3.740 9,543,000 34,702,480 3.6364 3.125 3.117 3.125 2.980 3.185 11,206,420 3.0967 1.38%
2021-03-24 0 3.620 3.610 3.620 3.600 3.810 11,493,000 41,956,341 3.6506 3.083 3.074 3.083 3.066 3.244 13,496,320 3.1087 -6.46%
2021-03-23 0 3.870 3.860 3.870 3.780 4.310 19,632,000 77,095,200 3.9270 3.296 3.287 3.296 3.219 3.670 23,054,011 3.3441 -8.73%
2021-03-22 0 4.240 4.210 4.240 4.190 4.580 12,871,000 56,595,520 4.3971 3.611 3.585 3.611 3.568 3.900 15,114,516 3.7444 -1.62%
2021-03-19 0 4.310 4.280 4.310 4.190 4.390 33,106,800 142,697,768 4.3102 3.670 3.645 3.670 3.568 3.738 38,877,574 3.6704 -2.93%
2021-03-18 0 4.440 4.420 4.440 4.320 4.500 8,113,000 35,933,390 4.4291 3.781 3.764 3.781 3.679 3.832 9,527,159 3.7717 3.26%
2021-03-17 0 4.300 4.300 4.310 4.260 4.450 6,768,400 29,328,890 4.3332 3.662 3.662 3.670 3.628 3.789 7,948,185 3.6900 -2.93%
2021-03-16 0 4.430 4.410 4.430 4.240 4.480 8,741,000 38,328,663 4.3849 3.772 3.755 3.772 3.611 3.815 10,264,625 3.7341 0.68%
2021-03-15 0 4.400 4.390 4.400 4.020 4.400 20,129,900 86,579,348 4.3010 3.747 3.738 3.747 3.423 3.747 23,638,699 3.6626 10.00%
2021-03-12 0 4.000 3.990 4.000 3.940 4.170 15,502,000 63,265,430 4.0811 3.406 3.398 3.406 3.355 3.551 18,204,120 3.4753 0.50%
2021-03-11 0 3.980 3.950 3.980 3.880 4.080 9,677,400 38,399,470 3.9680 3.389 3.364 3.389 3.304 3.474 11,364,247 3.3790 0.00%
2021-03-10 0 3.980 3.950 3.980 3.600 4.010 24,859,800 96,371,088 3.8766 3.389 3.364 3.389 3.066 3.415 29,193,058 3.3012 10.86%
2021-03-09 0 3.590 3.590 3.600 3.320 3.650 10,436,000 36,892,630 3.5351 3.057 3.057 3.066 2.827 3.108 12,255,076 3.0104 5.59%
2021-03-08 0 3.400 3.400 3.410 3.320 3.690 7,373,000 25,406,610 3.4459 2.895 2.895 2.904 2.827 3.142 8,658,172 2.9344 -5.03%
2021-03-05 0 3.580 3.570 3.580 3.460 3.680 6,973,000 24,879,690 3.5680 3.049 3.040 3.049 2.946 3.134 8,188,448 3.0384 -3.50%
2021-03-04 0 3.710 3.700 3.710 3.560 3.780 15,329,400 56,520,468 3.6871 3.159 3.151 3.159 3.032 3.219 18,001,434 3.1398 1.92%
2021-03-03 0 3.640 3.640 3.650 3.470 3.680 6,363,000 22,978,385 3.6113 3.100 3.100 3.108 2.955 3.134 7,472,121 3.0752 3.12%
2021-03-02 0 3.530 3.530 3.540 3.450 3.720 7,190,000 25,655,025 3.5682 3.006 3.006 3.015 2.938 3.168 8,443,273 3.0385 1.73%
2021-03-01 0 3.470 3.470 3.500 3.310 3.530 5,104,000 17,493,681 3.4274 2.955 2.955 2.980 2.819 3.006 5,993,667 2.9187 0.58%
2021-02-26 0 3.450 3.440 3.450 3.250 3.460 9,472,000 31,997,425 3.3781 2.938 2.929 2.938 2.768 2.946 11,123,044 2.8767 -0.29%
2021-02-25 0 3.460 3.430 3.460 3.380 3.600 9,060,000 31,487,034 3.4754 2.946 2.921 2.946 2.878 3.066 10,639,229 2.9595 2.98%
2021-02-24 0 3.360 3.360 3.370 3.270 3.960 32,500,000 113,968,780 3.5067 2.861 2.861 2.870 2.785 3.372 38,165,004 2.9862 -13.40%
2021-02-23 0 3.880 3.880 3.890 3.780 4.080 27,001,600 106,719,038 3.9523 3.304 3.304 3.313 3.219 3.474 31,708,190 3.3657 1.57%
2021-02-22 0 3.820 3.810 3.820 3.740 4.080 31,471,000 123,492,660 3.9240 3.253 3.244 3.253 3.185 3.474 36,956,641 3.3416 4.09%
2021-02-19 0 3.670 3.650 3.670 3.540 3.710 10,554,000 38,331,400 3.6319 3.125 3.108 3.125 3.015 3.159 12,393,645 3.0928 0.82%
2021-02-18 0 3.640 3.630 3.640 3.600 3.820 10,230,000 37,610,570 3.6765 3.100 3.091 3.100 3.066 3.253 12,013,169 3.1308 -4.21%
2021-02-17 0 3.800 3.770 3.800 3.710 3.830 6,149,000 23,152,090 3.7652 3.236 3.210 3.236 3.159 3.261 7,220,819 3.2063 -0.52%
2021-02-16 0 3.820 3.780 3.820 3.740 3.960 7,428,000 28,267,736 3.8056 3.253 3.219 3.253 3.185 3.372 8,722,759 3.2407 0.00%
2021-02-11 0 3.820 3.790 3.820 3.640 3.840 5,950,000 22,383,670 3.7620 3.253 3.227 3.253 3.100 3.270 6,987,132 3.2036 4.95%
2021-02-10 0 3.640 3.630 3.640 3.500 3.820 9,010,000 33,115,851 3.6755 3.100 3.091 3.100 2.980 3.253 10,580,513 3.1299 -4.71%
2021-02-09 0 3.820 3.790 3.820 3.590 3.850 12,885,000 48,465,230 3.7614 3.253 3.227 3.253 3.057 3.279 15,130,956 3.2031 8.22%
2021-02-08 0 3.530 3.530 3.540 3.400 3.940 25,517,000 91,208,950 3.5744 3.006 3.006 3.015 2.895 3.355 29,964,813 3.0439 -10.41%
2021-02-05 0 3.940 3.920 3.940 3.750 3.980 28,312,000 110,378,660 3.8987 3.355 3.338 3.355 3.193 3.389 33,247,003 3.3200 6.20%
2021-02-04 0 3.710 3.700 3.710 3.410 3.800 18,662,000 67,646,250 3.6248 3.159 3.151 3.159 2.904 3.236 21,914,933 3.0868 1.92%
2021-02-03 0 3.640 3.630 3.640 3.280 3.820 39,523,000 142,210,310 3.5982 3.100 3.091 3.100 2.793 3.253 46,412,168 3.0641 7.69%
2021-02-02 0 3.380 3.370 3.380 2.960 3.390 26,295,000 83,700,670 3.1831 2.878 2.870 2.878 2.521 2.887 30,878,424 2.7107 13.04%
2021-02-01 0 2.990 2.990 3.000 2.680 3.000 14,313,000 41,856,230 2.9244 2.546 2.546 2.555 2.282 2.555 16,807,868 2.4903 11.15%
2021-01-29 0 2.690 2.690 2.700 2.570 2.730 2,690,000 7,159,570 2.6616 2.291 2.291 2.299 2.189 2.325 3,158,888 2.2665 4.26%
2021-01-28 0 2.580 2.580 2.590 2.570 2.690 3,035,000 7,897,100 2.6020 2.197 2.197 2.206 2.189 2.291 3,564,024 2.2158 -4.09%
2021-01-27 0 2.690 2.680 2.690 2.630 2.730 2,132,000 5,681,390 2.6648 2.291 2.282 2.291 2.240 2.325 2,503,624 2.2693 -1.10%
2021-01-26 0 2.720 2.710 2.720 2.690 2.800 1,675,000 4,553,070 2.7183 2.316 2.308 2.316 2.291 2.384 1,966,966 2.3148 -2.16%
2021-01-25 0 2.780 2.780 2.800 2.740 2.860 3,864,000 10,784,380 2.7910 2.367 2.367 2.384 2.333 2.435 4,537,525 2.3767 -1.77%
2021-01-22 0 2.830 2.820 2.830 2.780 2.980 5,208,000 14,837,297 2.8489 2.410 2.401 2.410 2.367 2.538 6,115,795 2.4261 -2.08%
2021-01-21 0 2.890 2.890 2.900 2.780 3.060 21,911,000 63,226,570 2.8856 2.461 2.461 2.470 2.367 2.606 25,730,259 2.4573 10.73%
2021-01-20 0 2.610 2.610 2.620 2.570 2.650 1,699,000 4,405,760 2.5931 2.223 2.223 2.231 2.189 2.257 1,995,149 2.2082 0.00%
2021-01-19 0 2.610 2.610 2.620 2.520 2.620 1,734,000 4,501,080 2.5958 2.223 2.223 2.231 2.146 2.231 2,036,250 2.2105 2.76%
2021-01-18 0 2.540 2.540 2.550 2.500 2.560 527,000 1,342,150 2.5468 2.163 2.163 2.171 2.129 2.180 618,860 2.1687 0.00%
2021-01-15 0 2.540 2.510 2.540 2.500 2.560 1,215,000 3,066,850 2.5242 2.163 2.137 2.163 2.129 2.180 1,426,784 2.1495 -0.78%
2021-01-14 0 2.560 2.550 2.560 2.510 2.570 1,691,000 4,317,460 2.5532 2.180 2.171 2.180 2.137 2.189 1,985,755 2.1742 0.79%
2021-01-13 0 2.540 2.510 2.540 2.500 2.570 1,445,000 3,667,930 2.5384 2.163 2.137 2.163 2.129 2.189 1,696,875 2.1616 1.20%
2021-01-12 0 2.510 2.500 2.510 2.430 2.530 2,074,000 5,160,660 2.4883 2.137 2.129 2.137 2.069 2.154 2,435,514 2.1189 1.21%
2021-01-11 0 2.480 2.480 2.490 2.460 2.540 1,833,000 4,571,430 2.4940 2.112 2.112 2.120 2.095 2.163 2,152,506 2.1238 -1.59%
2021-01-08 0 2.520 2.500 2.520 2.460 2.520 1,357,000 3,397,831 2.5039 2.146 2.129 2.146 2.095 2.146 1,593,536 2.1323 0.40%
2021-01-07 0 2.510 2.510 2.530 2.490 2.540 490,000 1,232,250 2.5148 2.137 2.137 2.154 2.120 2.163 575,411 2.1415 -0.79%
2021-01-06 0 2.530 2.520 2.530 2.500 2.550 2,278,000 5,740,550 2.5200 2.154 2.146 2.154 2.129 2.171 2,675,073 2.1459 1.61%
2021-01-05 0 2.490 2.460 2.490 2.380 2.510 2,348,000 5,754,130 2.4507 2.120 2.095 2.120 2.027 2.137 2,757,275 2.0869 2.05%
2021-01-04 0 2.440 2.440 2.450 2.350 2.450 2,371,000 5,715,330 2.4105 2.078 2.078 2.086 2.001 2.086 2,784,284 2.0527 0.83%
2020-12-31 0 2.420 2.410 2.420 2.400 2.450 1,200,700 2,910,047 2.4236 2.061 2.052 2.061 2.044 2.086 1,409,991 2.0639 -0.41%
2020-12-30 0 2.430 2.410 2.440 2.370 2.440 1,248,800 3,001,598 2.4036 2.069 2.052 2.078 2.018 2.078 1,466,476 2.0468 0.83%
2020-12-29 0 2.410 2.400 2.410 2.370 2.420 528,000 1,266,750 2.3991 2.052 2.044 2.052 2.018 2.061 620,035 2.0430 1.26%
2020-12-28 0 2.380 2.380 2.420 2.370 2.440 309,000 741,530 2.3998 2.027 2.027 2.061 2.018 2.078 362,861 2.0436 -1.65%
2020-12-24 0 2.420 2.380 2.420 2.330 2.430 291,000 694,850 2.3878 2.061 2.027 2.061 1.984 2.069 341,724 2.0334 1.68%
2020-12-23 0 2.380 2.380 2.400 2.330 2.400 666,000 1,580,300 2.3728 2.027 2.027 2.044 1.984 2.044 782,089 2.0206 1.71%
2020-12-22 0 2.340 2.340 2.350 2.340 2.420 1,220,000 2,888,570 2.3677 1.993 1.993 2.001 1.993 2.061 1,432,656 2.0162 -2.90%
2020-12-21 0 2.410 2.410 2.430 2.400 2.450 1,527,000 3,699,490 2.4227 2.052 2.052 2.069 2.044 2.086 1,793,168 2.0631 -1.63%
2020-12-18 0 2.450 2.450 2.480 2.450 2.510 560,000 1,381,900 2.4677 2.086 2.086 2.112 2.086 2.137 657,612 2.1014 -1.21%
2020-12-17 0 2.480 2.480 2.490 2.450 2.530 267,000 665,410 2.4922 2.112 2.112 2.120 2.086 2.154 313,540 2.1222 -0.80%
2020-12-16 0 2.500 2.490 2.500 2.400 2.520 1,593,000 3,903,420 2.4504 2.129 2.120 2.129 2.044 2.146 1,870,672 2.0866 2.46%
2020-12-15 0 2.440 2.440 2.460 2.440 2.550 1,858,000 4,601,800 2.4767 2.078 2.078 2.095 2.078 2.171 2,181,864 2.1091 -4.31%
2020-12-14 0 2.550 2.550 2.590 2.520 2.640 1,317,000 3,413,710 2.5920 2.171 2.171 2.206 2.146 2.248 1,546,563 2.2073 -3.77%
2020-12-11 0 2.650 2.600 2.650 2.570 2.650 893,000 2,322,630 2.6009 2.257 2.214 2.257 2.189 2.257 1,048,657 2.2149 1.53%
2020-12-10 0 2.610 2.600 2.610 2.580 2.630 1,174,000 3,053,560 2.6010 2.223 2.214 2.223 2.197 2.240 1,378,637 2.2149 -0.38%
2020-12-09 0 2.620 2.600 2.620 2.600 2.660 1,547,000 4,060,370 2.6247 2.231 2.214 2.231 2.214 2.265 1,816,654 2.2351 0.77%
2020-12-08 0 2.600 2.600 2.610 2.550 2.650 947,000 2,463,050 2.6009 2.214 2.214 2.223 2.171 2.257 1,112,070 2.2148 -2.26%
2020-12-07 0 2.660 2.600 2.660 2.620 2.660 292,000 771,060 2.6406 2.265 2.214 2.265 2.231 2.265 342,898 2.2487 -0.37%
2020-12-04 0 2.670 2.630 2.670 2.620 2.690 991,000 2,625,690 2.6495 2.274 2.240 2.274 2.231 2.291 1,163,739 2.2563 -0.74%
2020-12-03 0 2.690 2.650 2.690 2.600 2.700 1,629,000 4,350,270 2.6705 2.291 2.257 2.291 2.214 2.299 1,912,947 2.2741 3.46%
2020-12-02 0 2.600 2.600 2.620 2.580 2.620 1,212,000 3,152,580 2.6011 2.214 2.214 2.231 2.197 2.231 1,423,261 2.2150 0.00%
2020-12-01 0 2.600 2.600 2.610 2.520 2.620 1,729,000 4,466,869 2.5835 2.214 2.214 2.223 2.146 2.231 2,030,378 2.2000 2.36%
2020-11-30 0 2.540 2.540 2.560 2.510 2.650 2,409,000 6,167,600 2.5602 2.163 2.163 2.180 2.137 2.257 2,828,908 2.1802 -4.51%
2020-11-27 0 2.660 2.630 2.660 2.620 2.690 668,000 1,779,250 2.6635 2.265 2.240 2.265 2.231 2.291 784,438 2.2682 -1.12%
2020-11-26 0 2.690 2.660 2.700 2.620 2.690 1,046,000 2,793,040 2.6702 2.291 2.265 2.299 2.231 2.291 1,228,326 2.2739 0.75%
2020-11-25 0 2.670 2.660 2.680 2.620 2.730 3,174,000 8,530,640 2.6877 2.274 2.265 2.282 2.231 2.325 3,727,253 2.2887 1.52%
2020-11-24 0 2.630 2.600 2.630 2.600 2.630 1,015,000 2,655,480 2.6162 2.240 2.214 2.240 2.214 2.240 1,191,922 2.2279 0.77%
2020-11-23 0 2.610 2.610 2.620 2.540 2.640 1,667,000 4,335,080 2.6005 2.223 2.223 2.231 2.163 2.248 1,957,571 2.2145 1.56%
2020-11-20 0 2.570 2.550 2.570 2.540 2.580 487,000 1,245,770 2.5580 2.189 2.171 2.189 2.163 2.197 571,888 2.1783 -1.15%
2020-11-19 0 2.600 2.570 2.600 2.510 2.600 1,242,000 3,166,360 2.5494 2.214 2.189 2.214 2.137 2.214 1,458,490 2.1710 1.96%
2020-11-18 0 2.550 2.540 2.550 2.500 2.600 1,925,000 4,923,290 2.5576 2.171 2.163 2.171 2.129 2.214 2,260,543 2.1779 -0.78%
2020-11-17 0 2.570 2.540 2.570 2.520 2.600 1,153,000 2,957,540 2.5651 2.189 2.163 2.189 2.146 2.214 1,353,977 2.1843 -1.15%
2020-11-16 0 2.600 2.570 2.600 2.540 2.630 776,000 2,008,800 2.5887 2.214 2.189 2.214 2.163 2.240 911,263 2.2044 0.00%
2020-11-13 0 2.600 2.560 2.600 2.480 2.620 4,316,090 11,102,680 2.5724 2.214 2.180 2.214 2.112 2.231 5,068,418 2.1906 5.26%
2020-11-12 0 2.470 2.460 2.470 2.460 2.510 1,873,000 4,650,640 2.4830 2.103 2.095 2.103 2.095 2.137 2,199,479 2.1144 -1.59%
2020-11-11 0 2.510 2.510 2.520 2.460 2.580 4,536,000 11,406,510 2.5147 2.137 2.137 2.146 2.095 2.197 5,326,660 2.1414 -2.71%
2020-11-10 0 2.580 2.560 2.580 2.430 2.580 3,605,000 9,188,370 2.5488 2.197 2.180 2.197 2.069 2.197 4,233,380 2.1705 3.20%
2020-11-09 0 2.500 2.490 2.500 2.410 2.520 4,846,000 12,098,560 2.4966 2.129 2.120 2.129 2.052 2.146 5,690,696 2.1260 2.88%
2020-11-06 0 2.430 2.430 2.440 2.400 2.470 2,101,000 5,120,270 2.4371 2.069 2.069 2.078 2.044 2.103 2,467,221 2.0753 0.00%
2020-11-05 0 2.430 2.430 2.450 2.370 2.490 2,661,000 6,504,090 2.4442 2.069 2.069 2.086 2.018 2.120 3,124,833 2.0814 3.40%
2020-11-04 0 2.350 2.340 2.350 2.220 2.400 3,038,000 7,127,700 2.3462 2.001 1.993 2.001 1.890 2.044 3,567,547 1.9979 3.52%
2020-11-03 0 2.270 2.250 2.290 2.190 2.310 3,350,000 7,618,420 2.2742 1.933 1.916 1.950 1.865 1.967 3,933,931 1.9366 2.71%
2020-11-02 0 2.210 2.210 2.220 2.080 2.240 1,328,000 2,851,080 2.1469 1.882 1.882 1.890 1.771 1.908 1,559,481 1.8282 3.76%
2020-10-30 0 2.130 2.110 2.130 2.040 2.190 3,339,000 7,034,640 2.1068 1.814 1.797 1.814 1.737 1.865 3,921,014 1.7941 -1.84%
2020-10-29 0 2.170 2.150 2.170 2.140 2.180 2,634,000 5,686,490 2.1589 1.848 1.831 1.848 1.822 1.856 3,093,127 1.8384 0.00%
2020-10-28 0 2.170 2.150 2.180 2.150 2.190 867,000 1,878,174 2.1663 1.848 1.831 1.856 1.831 1.865 1,018,125 1.8447 -0.46%
2020-10-27 0 2.180 2.180 2.200 2.130 2.270 2,081,000 4,541,871 2.1825 1.856 1.856 1.873 1.814 1.933 2,443,735 1.8586 0.93%
2020-10-23 0 2.160 2.160 2.170 2.160 2.300 1,636,000 3,637,060 2.2231 1.839 1.839 1.848 1.839 1.959 1,921,168 1.8932 -4.42%
2020-10-22 0 2.260 2.260 2.270 2.050 2.370 19,132,000 43,095,310 2.2525 1.925 1.925 1.933 1.746 2.018 22,466,857 1.9182 6.60%
2020-10-21 0 2.120 2.090 2.130 2.010 2.130 4,069,000 8,518,472 2.0935 1.805 1.780 1.814 1.712 1.814 4,778,259 1.7828 0.95%
2020-10-20 0 2.100 2.090 2.100 2.050 2.130 2,837,000 5,977,163 2.1069 1.788 1.780 1.788 1.746 1.814 3,331,511 1.7941 0.48%
2020-10-19 0 2.090 2.070 2.090 1.950 2.130 4,847,000 10,157,120 2.0955 1.780 1.763 1.780 1.661 1.814 5,691,870 1.7845 4.50%
2020-10-16 0 2.000 2.000 2.020 1.810 2.070 7,945,000 15,786,640 1.9870 1.703 1.703 1.720 1.541 1.763 9,329,876 1.6921 10.50%
2020-10-15 0 1.810 1.810 1.820 1.770 1.820 1,363,000 2,459,190 1.8042 1.541 1.541 1.550 1.507 1.550 1,600,582 1.5364 -0.55%
2020-10-14 0 1.820 1.790 1.820 1.720 1.830 2,613,000 4,697,900 1.7979 1.550 1.524 1.550 1.465 1.558 3,068,466 1.5310 2.25%
2020-10-12 0 1.780 1.780 1.800 1.780 1.810 782,000 1,408,710 1.8014 1.516 1.516 1.533 1.516 1.541 918,309 1.5340 -1.11%
2020-10-09 0 1.800 1.790 1.800 1.770 1.810 913,000 1,645,970 1.8028 1.533 1.524 1.533 1.507 1.541 1,072,143 1.5352 1.69%
2020-10-08 0 1.770 1.750 1.770 1.730 1.770 337,000 587,240 1.7426 1.507 1.490 1.507 1.473 1.507 395,742 1.4839 1.14%
2020-10-07 0 1.750 1.740 1.760 1.700 1.780 1,966,000 3,419,035 1.7391 1.490 1.482 1.499 1.448 1.516 2,308,689 1.4809 0.57%
2020-10-06 0 1.740 1.740 1.750 1.730 1.790 2,353,000 4,134,620 1.7572 1.482 1.482 1.490 1.473 1.524 2,763,146 1.4963 -0.57%
2020-10-05 0 1.750 1.750 1.780 1.740 1.890 4,435,000 7,811,100 1.7612 1.490 1.490 1.516 1.482 1.609 5,208,055 1.4998 -4.37%
2020-09-30 0 1.830 1.830 1.860 1.830 1.920 3,488,000 6,576,500 1.8855 1.558 1.558 1.584 1.558 1.635 4,095,986 1.6056 -3.17%
2020-09-29 0 1.890 1.890 1.900 1.800 1.910 1,400,000 2,606,180 1.8616 1.609 1.609 1.618 1.533 1.626 1,644,031 1.5852 5.59%
2020-09-28 0 1.790 1.790 1.810 1.750 1.810 917,000 1,637,750 1.7860 1.524 1.524 1.541 1.490 1.541 1,076,840 1.5209 2.29%
2020-09-25 0 1.750 1.750 1.780 1.730 1.800 1,312,000 2,312,060 1.7622 1.490 1.490 1.516 1.473 1.533 1,540,692 1.5007 1.74%
2020-09-24 0 1.720 1.710 1.720 1.700 1.750 1,200,000 2,066,200 1.7218 1.465 1.456 1.465 1.448 1.490 1,409,169 1.4663 0.58%
2020-09-23 0 1.710 1.710 1.730 1.700 1.820 2,920,000 5,111,079 1.7504 1.456 1.456 1.473 1.448 1.550 3,428,979 1.4906 -7.57%
2020-09-22 0 1.850 1.830 1.850 1.820 1.920 675,000 1,245,820 1.8457 1.575 1.558 1.575 1.550 1.635 792,658 1.5717 1.09%
2020-09-21 0 1.830 1.810 1.830 1.800 1.890 2,465,000 4,500,720 1.8258 1.558 1.541 1.558 1.533 1.609 2,894,669 1.5548 -1.61%
2020-09-18 0 1.860 1.860 1.910 1.860 1.910 1,579,000 2,968,060 1.8797 1.584 1.584 1.626 1.584 1.626 1,854,232 1.6007 -2.62%
2020-09-17 0 1.910 1.880 1.910 1.860 1.910 1,397,000 2,641,180 1.8906 1.626 1.601 1.626 1.584 1.626 1,640,508 1.6100 1.06%
2020-09-16 0 1.890 1.880 1.890 1.860 1.930 4,038,000 7,583,000 1.8779 1.609 1.601 1.609 1.584 1.644 4,741,855 1.5992 -2.07%
2020-09-15 0 1.930 1.930 1.940 1.930 2.020 1,464,860 2,874,724 1.9625 1.644 1.644 1.652 1.644 1.720 1,720,197 1.6712 -1.78%
2020-09-14 0 2.090 2.090 2.100 2.080 2.110 2,274,000 4,760,690 2.0935 1.673 1.673 1.681 1.665 1.689 2,840,247 1.6762 0.00%
2020-09-11 0 2.090 2.090 2.100 2.050 2.100 1,168,000 2,428,540 2.0792 1.673 1.673 1.681 1.641 1.681 1,458,843 1.6647 0.48%
2020-09-10 0 2.080 2.080 2.090 2.040 2.120 2,807,000 5,869,090 2.0909 1.665 1.665 1.673 1.633 1.697 3,505,969 1.6740 1.46%
2020-09-09 0 2.050 2.040 2.050 2.000 2.060 504,000 1,024,050 2.0318 1.641 1.633 1.641 1.601 1.649 629,501 1.6268 0.00%
2020-09-08 0 2.050 2.030 2.070 2.000 2.080 2,966,000 5,999,420 2.0227 1.641 1.625 1.657 1.601 1.665 3,704,562 1.6195 -0.49%
2020-09-07 0 2.060 2.060 2.080 2.050 2.090 880,000 1,819,470 2.0676 1.649 1.649 1.665 1.641 1.673 1,099,128 1.6554 -2.37%
2020-09-04 0 2.110 2.060 2.110 2.040 2.110 1,658,000 3,421,450 2.0636 1.689 1.649 1.689 1.633 1.689 2,070,857 1.6522 0.48%
2020-09-03 0 2.100 2.080 2.100 2.070 2.110 1,338,000 2,800,770 2.0933 1.681 1.665 1.681 1.657 1.689 1,671,174 1.6759 0.96%
2020-09-02 0 2.080 2.070 2.080 2.000 2.090 1,414,000 2,891,850 2.0452 1.665 1.657 1.665 1.601 1.673 1,766,099 1.6374 0.48%
2020-09-01 0 2.070 2.070 2.090 2.050 2.110 2,408,000 4,996,670 2.0750 1.657 1.657 1.673 1.641 1.689 3,007,614 1.6613 -1.43%
2020-08-31 0 2.100 2.100 2.110 2.060 2.110 2,434,000 5,088,340 2.0905 1.681 1.681 1.689 1.649 1.689 3,040,089 1.6737 1.45%
2020-08-28 0 2.070 2.070 2.080 2.070 2.180 7,617,000 16,132,140 2.1179 1.657 1.657 1.665 1.657 1.745 9,513,704 1.6957 0.49%
2020-08-27 0 2.060 2.030 2.060 1.980 2.060 3,075,000 6,206,770 2.0185 1.649 1.625 1.649 1.585 1.649 3,840,704 1.6161 1.98%
2020-08-26 0 2.020 2.020 2.030 2.010 2.060 1,533,000 3,109,800 2.0286 1.617 1.617 1.625 1.609 1.649 1,914,731 1.6241 -1.46%
2020-08-25 0 2.050 2.040 2.060 1.970 2.080 1,734,000 3,528,710 2.0350 1.641 1.633 1.649 1.577 1.665 2,165,782 1.6293 1.49%
2020-08-24 0 2.020 2.010 2.020 2.010 2.080 1,755,000 3,569,590 2.0340 1.617 1.609 1.617 1.609 1.665 2,192,011 1.6285 -2.42%
2020-08-21 0 2.070 2.050 2.070 1.990 2.080 2,210,000 4,534,622 2.0519 1.657 1.641 1.657 1.593 1.665 2,760,311 1.6428 1.97%
2020-08-20 0 2.030 1.990 2.030 1.950 2.030 1,517,000 3,013,390 1.9864 1.625 1.593 1.625 1.561 1.625 1,894,747 1.5904 1.00%
2020-08-19 0 2.010 2.000 2.010 1.990 2.030 812,000 1,624,940 2.0012 1.609 1.601 1.609 1.593 1.625 1,014,196 1.6022 0.00%
2020-08-18 0 2.010 1.990 2.010 1.980 2.060 4,166,000 8,352,770 2.0050 1.609 1.593 1.609 1.585 1.649 5,203,373 1.6053 -1.47%
2020-08-17 0 2.040 2.040 2.050 2.020 2.070 1,854,000 3,784,060 2.0410 1.633 1.633 1.641 1.617 1.657 2,315,663 1.6341 -1.92%
2020-08-14 0 2.080 2.060 2.080 2.020 2.080 1,421,000 2,918,040 2.0535 1.665 1.649 1.665 1.617 1.665 1,774,842 1.6441 0.48%
2020-08-13 0 2.070 2.060 2.080 2.040 2.100 1,601,000 3,311,990 2.0687 1.657 1.649 1.665 1.633 1.681 1,999,664 1.6563 -1.43%
2020-08-12 0 2.100 2.090 2.100 2.000 2.140 3,159,000 6,499,470 2.0574 1.681 1.673 1.681 1.601 1.713 3,945,620 1.6473 0.00%
2020-08-11 0 2.100 2.050 2.100 2.030 2.120 5,087,000 10,534,645 2.0709 1.681 1.641 1.681 1.625 1.697 6,353,711 1.6580 3.45%
2020-08-10 0 2.030 2.010 2.030 1.850 2.140 8,456,000 16,930,970 2.0022 1.625 1.609 1.625 1.481 1.713 10,561,623 1.6031 3.05%
2020-08-07 0 1.970 1.970 1.980 1.650 2.750 58,638,000 117,438,400 2.0028 1.577 1.577 1.585 1.321 2.202 73,239,410 1.6035 -28.88%
2020-08-06 0 2.770 2.770 2.790 2.740 2.900 4,383,000 12,263,560 2.7980 2.218 2.218 2.234 2.194 2.322 5,474,408 2.2402 -1.07%
2020-08-05 0 2.800 2.790 2.800 2.780 2.830 1,167,000 3,274,650 2.8060 2.242 2.234 2.242 2.226 2.266 1,457,594 2.2466 0.00%
2020-08-04 0 2.800 2.780 2.800 2.740 2.830 2,038,000 5,683,750 2.7889 2.242 2.226 2.242 2.194 2.266 2,545,481 2.2329 -1.06%
2020-08-03 0 2.830 2.820 2.830 2.620 2.850 5,403,477 14,981,882 2.7726 2.266 2.258 2.266 2.098 2.282 6,748,993 2.2199 4.81%
2020-07-31 0 2.700 2.700 2.720 2.630 2.740 1,109,000 2,970,725 2.6787 2.162 2.162 2.178 2.106 2.194 1,385,151 2.1447 -0.74%
2020-07-30 0 2.720 2.660 2.720 2.570 2.780 1,811,000 4,876,860 2.6929 2.178 2.130 2.178 2.058 2.226 2,261,956 2.1560 0.00%
2020-07-29 0 2.720 2.700 2.720 2.660 2.780 953,000 2,583,900 2.7113 2.178 2.162 2.178 2.130 2.226 1,190,306 2.1708 1.49%
2020-07-28 0 2.680 2.660 2.680 2.640 2.800 1,548,000 4,181,190 2.7010 2.146 2.130 2.146 2.114 2.242 1,933,466 2.1625 0.75%
2020-07-27 0 2.660 2.610 2.660 2.560 2.780 4,043,000 10,679,790 2.6416 2.130 2.090 2.130 2.050 2.226 5,049,745 2.1149 -3.27%
2020-07-24 0 2.750 2.740 2.750 2.740 2.880 5,703,000 15,955,870 2.7978 2.202 2.194 2.202 2.194 2.306 7,123,100 2.2400 -2.48%
2020-07-23 0 2.820 2.800 2.820 2.780 2.950 3,797,000 10,793,760 2.8427 2.258 2.242 2.258 2.226 2.362 4,742,488 2.2760 -1.05%
2020-07-22 0 2.850 2.850 2.870 2.680 2.950 12,120,000 34,665,280 2.8602 2.282 2.282 2.298 2.146 2.362 15,137,993 2.2900 6.74%
2020-07-21 0 2.670 2.650 2.670 2.560 2.720 4,517,000 11,897,260 2.6339 2.138 2.122 2.138 2.050 2.178 5,641,775 2.1088 3.49%
2020-07-20 0 2.580 2.550 2.580 2.520 2.590 3,822,000 9,729,300 2.5456 2.066 2.042 2.066 2.018 2.074 4,773,714 2.0381 1.18%
2020-07-17 0 2.550 2.540 2.550 2.480 2.650 2,634,000 6,717,060 2.5501 2.042 2.034 2.042 1.986 2.122 3,289,891 2.0417 -1.92%
2020-07-16 0 2.600 2.590 2.600 2.540 2.810 8,392,000 22,395,940 2.6687 2.082 2.074 2.082 2.034 2.250 10,481,686 2.1367 -5.11%
2020-07-15 0 2.740 2.690 2.740 2.680 2.850 2,000,000 5,454,280 2.7271 2.194 2.154 2.194 2.146 2.282 2,498,019 2.1834 -1.79%
2020-07-14 0 2.790 2.720 2.790 2.550 2.830 6,405,000 17,143,110 2.6765 2.234 2.178 2.234 2.042 2.266 7,999,905 2.1429 1.45%
2020-07-13 0 2.750 2.700 2.750 2.240 2.830 20,720,000 53,858,590 2.5994 2.202 2.162 2.202 1.793 2.266 25,879,473 2.0811 21.68%
2020-07-10 0 2.260 2.250 2.260 2.120 2.270 6,551,000 14,369,530 2.1935 1.809 1.801 1.809 1.697 1.817 8,182,260 1.7562 -0.44%
2020-07-09 0 2.270 2.210 2.270 2.170 2.300 5,057,000 11,300,390 2.2346 1.817 1.769 1.817 1.737 1.841 6,316,240 1.7891 -0.87%
2020-07-08 0 2.290 2.280 2.290 2.220 2.310 2,720,000 6,194,320 2.2773 1.833 1.825 1.833 1.777 1.849 3,397,305 1.8233 0.88%
2020-07-07 0 2.270 2.250 2.270 2.250 2.340 5,607,000 12,855,890 2.2928 1.817 1.801 1.817 1.801 1.873 7,003,195 1.8357 -1.73%
2020-07-06 0 2.310 2.290 2.310 2.190 2.340 6,367,000 14,565,010 2.2876 1.849 1.833 1.849 1.753 1.873 7,952,442 1.8315 4.52%
2020-07-03 0 2.210 2.200 2.210 2.180 2.260 5,085,000 11,282,390 2.2188 1.769 1.761 1.769 1.745 1.809 6,351,212 1.7764 1.84%
2020-07-02 0 2.170 2.150 2.170 2.080 2.200 4,352,000 9,321,140 2.1418 1.737 1.721 1.737 1.665 1.761 5,435,689 1.7148 3.33%
2020-06-30 0 2.100 2.070 2.100 2.060 2.130 882,000 1,844,490 2.0913 1.681 1.657 1.681 1.649 1.705 1,101,626 1.6743 0.00%
2020-06-29 0 2.100 2.070 2.100 2.010 2.140 3,808,000 7,974,900 2.0942 1.681 1.657 1.681 1.609 1.713 4,756,228 1.6767 3.96%
2020-06-26 0 2.020 2.020 2.030 1.990 2.130 2,514,000 5,158,720 2.0520 1.617 1.617 1.625 1.593 1.705 3,140,009 1.6429 -3.81%
2020-06-24 0 2.100 2.090 2.100 2.060 2.130 4,442,000 9,325,130 2.0993 1.681 1.673 1.681 1.649 1.705 5,548,099 1.6808 0.48%
2020-06-23 0 2.090 2.080 2.090 1.980 2.100 4,421,000 9,121,890 2.0633 1.673 1.665 1.673 1.585 1.681 5,521,870 1.6520 3.98%
2020-06-22 0 2.010 2.000 2.010 2.000 2.040 920,000 1,850,340 2.0112 1.609 1.601 1.609 1.601 1.633 1,149,089 1.6103 1.52%
2020-06-19 0 1.980 1.970 1.980 1.950 2.010 3,678,000 7,279,830 1.9793 1.585 1.577 1.585 1.561 1.609 4,593,856 1.5847 2.06%
2020-06-18 0 1.940 1.930 1.950 1.920 2.000 1,945,000 3,817,650 1.9628 1.553 1.545 1.561 1.537 1.601 2,429,323 1.5715 -3.48%
2020-06-17 0 2.010 2.000 2.010 1.940 2.010 2,640,000 5,256,400 1.9911 1.609 1.601 1.609 1.553 1.609 3,297,385 1.5941 2.03%
2020-06-16 0 1.970 1.960 1.970 1.800 2.010 13,281,000 25,871,180 1.9480 1.577 1.569 1.577 1.441 1.609 16,588,093 1.5596 9.44%
2020-06-15 0 1.800 1.790 1.800 1.710 1.800 4,826,000 8,470,010 1.7551 1.441 1.433 1.441 1.369 1.441 6,027,719 1.4052 5.88%
2020-06-12 0 1.700 1.690 1.700 1.580 1.700 7,468,000 12,251,590 1.6405 1.361 1.353 1.361 1.265 1.361 9,327,602 1.3135 6.92%
2020-06-11 0 1.590 1.580 1.590 1.580 1.620 1,391,000 2,219,470 1.5956 1.273 1.265 1.273 1.265 1.297 1,737,372 1.2775 0.63%
2020-06-10 0 1.580 1.580 1.590 1.550 1.600 974,000 1,536,230 1.5772 1.265 1.265 1.273 1.241 1.281 1,216,535 1.2628 0.64%
2020-06-09 0 1.570 1.570 1.580 1.550 1.600 916,000 1,450,120 1.5831 1.257 1.257 1.265 1.241 1.281 1,144,093 1.2675 1.29%
2020-06-08 0 1.550 1.550 1.560 1.540 1.580 1,981,000 3,083,550 1.5566 1.241 1.241 1.249 1.233 1.265 2,474,287 1.2462 1.97%
2020-06-05 0 1.520 1.510 1.520 1.510 1.550 2,585,000 3,946,300 1.5266 1.217 1.209 1.217 1.209 1.241 3,228,689 1.2223 0.00%
2020-06-04 0 1.520 1.520 1.550 1.520 1.570 947,000 1,461,960 1.5438 1.217 1.217 1.241 1.217 1.257 1,182,812 1.2360 -2.56%
2020-06-03 0 1.560 1.540 1.560 1.540 1.600 1,172,000 1,828,080 1.5598 1.249 1.233 1.249 1.233 1.281 1,463,839 1.2488 -1.27%
2020-06-02 0 1.580 1.560 1.580 1.550 1.590 592,000 930,260 1.5714 1.265 1.249 1.265 1.241 1.273 739,414 1.2581 2.60%
2020-06-01 0 1.540 1.540 1.550 1.510 1.560 884,000 1,360,150 1.5386 1.233 1.233 1.241 1.209 1.249 1,104,124 1.2319 2.67%
2020-05-29 0 1.500 1.490 1.500 1.480 1.580 1,320,000 2,006,110 1.5198 1.201 1.193 1.201 1.185 1.265 1,648,692 1.2168 -5.06%
2020-05-28 0 1.580 1.580 1.590 1.510 1.620 2,339,000 3,669,190 1.5687 1.265 1.265 1.273 1.209 1.297 2,921,433 1.2560 -1.25%
2020-05-27 0 1.800 1.800 1.810 1.730 1.870 5,610,000 10,143,530 1.8081 1.281 1.281 1.288 1.231 1.331 7,882,810 1.2868 5.88%
2020-05-26 0 1.700 1.700 1.710 1.700 1.740 1,695,000 2,904,590 1.7136 1.210 1.210 1.217 1.210 1.238 2,381,705 1.2195 1.19%
2020-05-25 0 1.680 1.680 1.700 1.660 1.700 1,127,000 1,895,240 1.6817 1.196 1.196 1.210 1.181 1.210 1,583,588 1.1968 -1.18%
2020-05-22 0 1.700 1.690 1.700 1.670 1.740 1,501,000 2,546,280 1.6964 1.210 1.203 1.210 1.188 1.238 2,109,108 1.2073 -3.41%
2020-05-21 0 1.760 1.750 1.760 1.740 1.780 984,000 1,727,620 1.7557 1.253 1.245 1.253 1.238 1.267 1,382,653 1.2495 -1.12%
2020-05-20 0 1.780 1.750 1.780 1.740 1.780 456,204 800,410 1.7545 1.267 1.245 1.267 1.238 1.267 641,028 1.2486 0.56%
2020-05-19 0 1.770 1.750 1.770 1.750 1.800 847,000 1,500,610 1.7717 1.260 1.245 1.260 1.245 1.281 1,190,150 1.2609 0.57%
2020-05-18 0 1.760 1.760 1.780 1.750 1.780 893,000 1,571,000 1.7592 1.253 1.253 1.267 1.245 1.267 1,254,786 1.2520 0.00%
2020-05-15 0 1.760 1.750 1.760 1.730 1.780 461,000 809,520 1.7560 1.253 1.245 1.253 1.231 1.267 647,767 1.2497 1.15%
2020-05-14 0 1.740 1.720 1.740 1.710 1.770 976,000 1,693,190 1.7348 1.238 1.224 1.238 1.217 1.260 1,371,412 1.2346 -0.57%
2020-05-13 0 1.750 1.740 1.750 1.730 1.780 805,000 1,413,099 1.7554 1.245 1.238 1.245 1.231 1.267 1,131,134 1.2493 -0.57%
2020-05-12 0 1.760 1.750 1.760 1.740 1.800 1,158,000 2,041,710 1.7631 1.253 1.245 1.253 1.238 1.281 1,627,147 1.2548 -2.22%
2020-05-11 0 1.800 1.790 1.800 1.770 1.810 1,200,000 2,149,520 1.7913 1.281 1.274 1.281 1.260 1.288 1,686,163 1.2748 2.27%
2020-05-08 0 1.760 1.760 1.780 1.750 1.780 1,916,000 3,375,030 1.7615 1.253 1.253 1.267 1.245 1.267 2,692,240 1.2536 0.00%
2020-05-07 0 1.760 1.750 1.760 1.750 1.780 541,000 954,570 1.7645 1.253 1.245 1.253 1.245 1.267 760,178 1.2557 -1.12%
2020-05-06 0 1.780 1.760 1.780 1.740 1.780 1,761,000 3,097,640 1.7590 1.267 1.253 1.267 1.238 1.267 2,474,444 1.2519 1.71%
2020-05-05 0 1.750 1.740 1.750 1.730 1.780 1,066,000 1,860,090 1.7449 1.245 1.238 1.245 1.231 1.267 1,497,874 1.2418 -0.57%
2020-05-04 0 1.760 1.730 1.760 1.660 1.800 3,469,000 6,066,400 1.7487 1.253 1.231 1.253 1.181 1.281 4,874,415 1.2445 2.33%
2020-04-29 0 1.720 1.700 1.720 1.680 1.730 2,132,000 3,637,710 1.7062 1.224 1.210 1.224 1.196 1.231 2,995,749 1.2143 2.38%
2020-04-28 0 1.680 1.680 1.690 1.650 1.690 1,334,000 2,237,843 1.6775 1.196 1.196 1.203 1.174 1.203 1,874,451 1.1939 1.82%
2020-04-27 0 1.650 1.660 1.670 1.640 1.680 541,800 901,886 1.6646 1.174 1.181 1.188 1.167 1.196 761,302 1.1847 -1.20%
2020-04-24 0 1.670 1.660 1.670 1.650 1.700 1,234,000 2,058,840 1.6684 1.188 1.181 1.188 1.174 1.210 1,733,937 1.1874 1.21%
2020-04-23 0 1.650 1.640 1.650 1.620 1.670 1,776,000 2,903,968 1.6351 1.174 1.167 1.174 1.153 1.188 2,495,521 1.1637 2.48%
2020-04-22 0 1.610 1.610 1.620 1.570 1.620 511,000 815,240 1.5954 1.146 1.146 1.153 1.117 1.153 718,024 1.1354 1.26%
2020-04-21 0 1.590 1.590 1.600 1.570 1.620 428,000 682,640 1.5950 1.132 1.132 1.139 1.117 1.153 601,398 1.1351 -1.24%
2020-04-20 0 1.610 1.610 1.630 1.600 1.630 385,000 623,040 1.6183 1.146 1.146 1.160 1.139 1.160 540,977 1.1517 0.62%
2020-04-17 0 1.600 1.600 1.630 1.590 1.650 812,000 1,307,580 1.6103 1.139 1.139 1.160 1.132 1.174 1,140,970 1.1460 -1.23%
2020-04-16 0 1.620 1.610 1.630 1.550 1.630 801,000 1,285,140 1.6044 1.153 1.146 1.160 1.103 1.160 1,125,514 1.1418 1.25%
2020-04-15 0 1.600 1.590 1.600 1.580 1.650 1,593,300 2,562,854 1.6085 1.139 1.132 1.139 1.124 1.174 2,238,802 1.1447 -2.44%
2020-04-14 0 1.640 1.630 1.640 1.600 1.660 2,904,000 4,709,700 1.6218 1.167 1.160 1.167 1.139 1.181 4,080,514 1.1542 2.50%
2020-04-09 0 1.600 1.590 1.600 1.570 1.600 829,000 1,321,370 1.5939 1.139 1.132 1.139 1.117 1.139 1,164,857 1.1344 3.23%
2020-04-08 0 1.550 1.550 1.570 1.530 1.590 1,420,000 2,213,460 1.5588 1.103 1.103 1.117 1.089 1.132 1,995,292 1.1093 0.65%
2020-04-07 0 1.540 1.520 1.540 1.500 1.540 1,910,000 2,912,390 1.5248 1.096 1.082 1.096 1.068 1.096 2,683,809 1.0852 1.32%
2020-04-06 0 1.520 1.520 1.540 1.510 1.540 659,000 1,003,380 1.5226 1.082 1.082 1.096 1.075 1.096 925,984 1.0836 -0.65%
2020-04-03 0 1.530 1.530 1.540 1.490 1.540 481,000 731,200 1.5202 1.089 1.089 1.096 1.060 1.096 675,870 1.0819 0.00%
2020-04-02 0 1.530 1.530 1.540 1.470 1.540 1,129,000 1,709,720 1.5144 1.089 1.089 1.096 1.046 1.096 1,586,398 1.0777 1.32%
2020-04-01 0 1.510 1.490 1.510 1.490 1.580 1,527,000 2,347,530 1.5373 1.075 1.060 1.075 1.060 1.124 2,145,642 1.0941 0.67%
2020-03-31 0 1.500 1.500 1.510 1.470 1.610 7,209,000 11,019,040 1.5285 1.068 1.068 1.075 1.046 1.146 10,129,622 1.0878 12.78%
2020-03-30 0 1.330 1.290 1.330 1.250 1.330 233,000 303,500 1.3026 0.947 0.918 0.947 0.890 0.947 327,397 0.9270 2.31%
2020-03-27 0 1.300 1.310 1.320 1.300 1.390 952,000 1,294,810 1.3601 0.925 0.932 0.939 0.925 0.989 1,337,689 0.9679 0.78%
2020-03-26 0 1.290 1.300 1.330 1.240 1.320 514,000 666,460 1.2966 0.918 0.925 0.947 0.882 0.939 722,240 0.9228 4.03%
2020-03-25 0 1.240 1.240 1.250 1.180 1.270 531,000 655,440 1.2344 0.882 0.882 0.890 0.840 0.904 746,127 0.8785 1.64%
2020-03-24 0 1.220 1.220 1.230 1.180 1.240 160,000 196,230 1.2264 0.868 0.868 0.875 0.840 0.882 224,822 0.8728 4.27%
2020-03-23 0 1.170 1.180 1.190 1.150 1.190 512,000 602,970 1.1777 0.833 0.840 0.847 0.818 0.847 719,429 0.8381 -4.10%
2020-03-20 0 1.220 1.210 1.220 1.130 1.230 972,000 1,171,390 1.2051 0.868 0.861 0.868 0.804 0.875 1,365,792 0.8577 4.27%
2020-03-19 0 1.170 1.170 1.180 1.130 1.210 1,964,000 2,302,850 1.1725 0.833 0.833 0.840 0.804 0.861 2,759,686 0.8345 -3.31%
2020-03-18 0 1.210 1.200 1.210 1.170 1.300 1,260,000 1,526,360 1.2114 0.861 0.854 0.861 0.833 0.925 1,770,471 0.8621 -3.20%
2020-03-17 0 1.250 1.250 1.280 1.210 1.320 817,000 1,034,480 1.2662 0.890 0.890 0.911 0.861 0.939 1,147,996 0.9011 -2.34%
2020-03-16 0 1.280 1.280 1.310 1.280 1.360 809,000 1,063,030 1.3140 0.911 0.911 0.932 0.911 0.968 1,136,755 0.9351 -5.88%
2020-03-13 0 1.360 1.360 1.370 1.330 1.420 943,000 1,285,780 1.3635 0.968 0.968 0.975 0.947 1.011 1,325,043 0.9704 -3.55%
2020-03-12 0 1.410 1.410 1.420 1.410 1.450 1,403,000 1,999,460 1.4251 1.003 1.003 1.011 1.003 1.032 1,971,405 1.0142 -1.40%
2020-03-11 0 1.430 1.430 1.450 1.370 1.540 974,000 1,389,365 1.4265 1.018 1.018 1.032 0.975 1.096 1,368,602 1.0152 -3.38%
2020-03-10 0 1.480 1.460 1.480 1.430 1.490 759,000 1,115,520 1.4697 1.053 1.039 1.053 1.018 1.060 1,066,498 1.0460 4.23%
2020-03-09 0 1.420 1.420 1.430 1.390 1.470 2,367,000 3,414,640 1.4426 1.011 1.011 1.018 0.989 1.046 3,325,956 1.0267 -3.40%
2020-03-06 0 1.470 1.470 1.490 1.470 1.490 490,000 724,950 1.4795 1.046 1.046 1.060 1.046 1.060 688,516 1.0529 -1.34%
2020-03-05 0 1.490 1.480 1.500 1.470 1.510 1,457,000 2,174,870 1.4927 1.060 1.053 1.068 1.046 1.075 2,047,282 1.0623 -1.32%
2020-03-04 0 1.510 1.500 1.510 1.470 1.510 1,361,000 2,022,490 1.4860 1.075 1.068 1.075 1.046 1.075 1,912,389 1.0576 2.72%
2020-03-03 0 1.470 1.470 1.480 1.470 1.550 2,028,000 3,012,650 1.4855 1.046 1.046 1.053 1.046 1.103 2,849,615 1.0572 -2.65%
2020-03-02 0 1.510 1.510 1.520 1.510 1.540 287,000 437,860 1.5256 1.075 1.075 1.082 1.075 1.096 403,274 1.0858 0.67%
2020-02-28 0 1.500 1.500 1.530 1.460 1.530 3,659,000 5,472,040 1.4955 1.068 1.068 1.089 1.039 1.089 5,141,391 1.0643 -3.23%
2020-02-27 0 1.550 1.550 1.570 1.540 1.640 2,003,000 3,150,949 1.5731 1.103 1.103 1.117 1.096 1.167 2,814,486 1.1195 -4.32%
2020-02-26 0 1.620 1.630 1.660 1.570 1.670 1,629,000 2,616,990 1.6065 1.153 1.160 1.181 1.117 1.188 2,288,966 1.1433 0.00%
2020-02-25 0 1.620 1.620 1.650 1.590 1.660 1,201,000 1,952,090 1.6254 1.153 1.153 1.174 1.132 1.181 1,687,568 1.1567 0.00%
2020-02-24 0 1.620 1.620 1.630 1.590 1.660 2,133,000 3,443,490 1.6144 1.153 1.153 1.160 1.132 1.181 2,997,154 1.1489 -2.41%
2020-02-21 0 1.660 1.660 1.680 1.650 1.720 849,000 1,412,385 1.6636 1.181 1.181 1.196 1.174 1.224 1,192,960 1.1839 -0.60%
2020-02-20 0 1.670 1.670 1.700 1.650 1.710 2,481,000 4,176,870 1.6835 1.188 1.188 1.210 1.174 1.217 3,486,141 1.1981 0.60%
2020-02-19 0 1.660 1.660 1.680 1.660 1.690 992,000 1,663,180 1.6766 1.181 1.181 1.196 1.181 1.203 1,393,894 1.1932 -0.60%
2020-02-18 0 1.670 1.670 1.680 1.650 1.680 1,062,000 1,769,045 1.6658 1.188 1.188 1.196 1.174 1.196 1,492,254 1.1855 -0.60%
2020-02-17 0 1.680 1.680 1.690 1.660 1.720 951,000 1,610,805 1.6938 1.196 1.196 1.203 1.181 1.224 1,336,284 1.2054 -0.59%
2020-02-14 0 1.690 1.690 1.700 1.660 1.800 1,122,414 1,914,411 1.7056 1.203 1.203 1.210 1.181 1.281 1,577,144 1.2138 0.00%
2020-02-13 0 1.690 1.670 1.690 1.660 1.740 2,346,000 3,961,870 1.6888 1.203 1.188 1.203 1.181 1.238 3,296,448 1.2019 -1.74%
2020-02-12 0 1.720 1.720 1.730 1.690 1.730 1,212,000 2,077,560 1.7142 1.224 1.224 1.231 1.203 1.231 1,703,024 1.2199 0.00%
2020-02-11 0 1.720 1.720 1.730 1.720 1.830 3,460,000 6,098,540 1.7626 1.224 1.224 1.231 1.224 1.302 4,861,769 1.2544 -2.82%
2020-02-10 0 1.770 1.770 1.790 1.700 1.830 2,725,000 4,854,885 1.7816 1.260 1.260 1.274 1.210 1.302 3,828,994 1.2679 4.12%
2020-02-07 0 1.700 1.700 1.730 1.680 1.750 2,786,000 4,752,190 1.7057 1.210 1.210 1.231 1.196 1.245 3,914,708 1.2139 0.59%
2020-02-06 0 1.690 1.690 1.710 1.660 1.770 2,482,000 4,253,800 1.7139 1.203 1.203 1.217 1.181 1.260 3,487,546 1.2197 0.60%
2020-02-05 0 1.680 1.660 1.680 1.580 1.710 2,223,000 3,683,160 1.6568 1.196 1.181 1.196 1.124 1.217 3,123,616 1.1791 5.00%
2020-02-04 0 1.600 1.600 1.620 1.590 1.630 1,590,757 2,555,990 1.6068 1.139 1.139 1.153 1.132 1.160 2,235,229 1.1435 0.63%
2020-02-03 0 1.590 1.590 1.620 1.570 1.650 841,000 1,349,750 1.6049 1.132 1.132 1.153 1.117 1.174 1,181,719 1.1422 -0.62%
2020-01-31 0 1.600 1.590 1.600 1.590 1.650 1,801,000 2,892,340 1.6060 1.139 1.132 1.139 1.132 1.174 2,530,649 1.1429 1.27%
2020-01-30 0 1.580 1.580 1.590 1.530 1.610 1,550,000 2,450,960 1.5813 1.124 1.124 1.132 1.089 1.146 2,177,960 1.1253 0.00%
2020-01-29 0 1.580 1.580 1.610 1.560 1.620 3,010,000 4,802,720 1.5956 1.124 1.124 1.146 1.110 1.153 4,229,458 1.1355 -4.24%
2020-01-24 0 1.650 1.650 1.680 1.600 1.670 522,000 850,740 1.6298 1.174 1.174 1.196 1.139 1.188 733,481 1.1599 0.00%
2020-01-23 0 1.650 1.650 1.660 1.620 1.680 956,000 1,589,340 1.6625 1.174 1.174 1.181 1.153 1.196 1,343,310 1.1832 -0.60%
2020-01-22 0 1.660 1.650 1.660 1.550 1.740 3,640,000 6,002,260 1.6490 1.181 1.174 1.181 1.103 1.238 5,114,693 1.1735 7.10%
2020-01-21 0 1.550 1.550 1.560 1.520 1.570 1,155,000 1,785,510 1.5459 1.103 1.103 1.110 1.082 1.117 1,622,932 1.1002 -0.64%
2020-01-20 0 1.560 1.560 1.570 1.550 1.590 433,000 681,140 1.5731 1.110 1.110 1.117 1.103 1.132 608,424 1.1195 -1.27%
2020-01-17 0 1.580 1.580 1.600 1.560 1.630 949,000 1,516,770 1.5983 1.124 1.124 1.139 1.110 1.160 1,333,474 1.1375 -1.25%
2020-01-16 0 1.600 1.590 1.610 1.570 1.610 661,000 1,056,910 1.5990 1.139 1.132 1.146 1.117 1.146 928,795 1.1379 1.27%
2020-01-15 0 1.580 1.570 1.580 1.570 1.600 107,000 169,190 1.5812 1.124 1.117 1.124 1.117 1.139 150,349 1.1253 0.00%
2020-01-14 0 1.580 1.570 1.590 1.540 1.600 980,000 1,535,960 1.5673 1.124 1.117 1.132 1.096 1.139 1,377,033 1.1154 1.28%
2020-01-13 0 1.560 1.560 1.570 1.560 1.590 875,000 1,382,990 1.5806 1.110 1.110 1.117 1.110 1.132 1,229,494 1.1248 -1.89%
2020-01-10 0 1.590 1.590 1.600 1.590 1.620 670,000 1,075,610 1.6054 1.132 1.132 1.139 1.132 1.153 941,441 1.1425 -1.24%
2020-01-09 0 1.610 1.600 1.620 1.550 1.650 1,038,000 1,647,090 1.5868 1.146 1.139 1.153 1.103 1.174 1,458,531 1.1293 -0.62%
2020-01-08 0 1.620 1.580 1.620 1.560 1.620 604,000 966,830 1.6007 1.153 1.124 1.153 1.110 1.153 848,702 1.1392 0.62%
2020-01-07 0 1.610 1.600 1.610 1.590 1.660 1,252,000 2,031,780 1.6228 1.146 1.139 1.146 1.132 1.181 1,759,230 1.1549 -1.83%
2020-01-06 0 1.640 1.640 1.670 1.610 1.670 1,201,000 1,976,940 1.6461 1.167 1.167 1.188 1.146 1.188 1,687,568 1.1715 -1.80%
2020-01-03 0 1.670 1.670 1.680 1.650 1.680 320,000 533,910 1.6685 1.188 1.188 1.196 1.174 1.196 449,643 1.1874 -0.60%
2020-01-02 0 1.680 1.670 1.680 1.660 1.690 773,000 1,294,470 1.6746 1.196 1.188 1.196 1.181 1.203 1,086,170 1.1918 1.82%
2019-12-31 0 1.650 1.630 1.650 1.630 1.670 216,000 356,310 1.6496 1.174 1.160 1.174 1.160 1.188 303,509 1.1740 0.61%
2019-12-30 0 1.640 1.640 1.660 1.600 1.660 1,216,000 1,988,380 1.6352 1.167 1.167 1.181 1.139 1.181 1,708,645 1.1637 -2.96%
2019-12-27 0 1.690 1.670 1.690 1.640 1.710 1,697,000 2,865,490 1.6886 1.203 1.188 1.203 1.167 1.217 2,384,515 1.2017 3.05%
2019-12-24 0 1.640 1.640 1.680 1.640 1.670 77,000 127,360 1.6540 1.167 1.167 1.196 1.167 1.188 108,195 1.1771 -1.80%
2019-12-23 0 1.670 1.660 1.680 1.590 1.700 516,932 857,611 1.6590 1.188 1.181 1.196 1.132 1.210 726,360 1.1807 -0.60%
2019-12-20 0 1.680 1.640 1.680 1.640 1.740 3,104,000 5,320,610 1.7141 1.196 1.167 1.196 1.167 1.238 4,361,541 1.2199 0.60%
2019-12-19 0 1.670 1.670 1.680 1.650 1.740 701,000 1,175,800 1.6773 1.188 1.188 1.196 1.174 1.238 985,000 1.1937 0.00%
2019-12-18 0 1.670 1.670 1.680 1.650 1.730 3,495,950 5,891,926 1.6854 1.188 1.188 1.196 1.174 1.231 4,912,283 1.1994 -2.34%
2019-12-17 0 1.710 1.710 1.720 1.690 1.770 2,637,000 4,567,250 1.7320 1.217 1.217 1.224 1.203 1.260 3,705,342 1.2326 -0.58%
2019-12-16 0 1.720 1.720 1.730 1.630 1.750 3,370,000 5,810,900 1.7243 1.224 1.224 1.231 1.160 1.245 4,735,307 1.2271 2.99%
2019-12-13 0 1.670 1.650 1.670 1.540 1.690 2,880,000 4,715,330 1.6373 1.188 1.174 1.188 1.096 1.203 4,046,790 1.1652 7.74%
2019-12-12 0 1.550 1.560 1.570 1.470 1.580 2,511,000 3,886,385 1.5477 1.103 1.110 1.117 1.046 1.124 3,528,295 1.1015 6.16%
2019-12-11 0 1.460 1.460 1.480 1.400 1.480 679,000 990,380 1.4586 1.039 1.039 1.053 0.996 1.053 954,087 1.0380 2.82%
2019-12-10 0 1.420 1.420 1.450 1.410 1.450 168,000 240,700 1.4327 1.011 1.011 1.032 1.003 1.032 236,063 1.0196 0.00%
2019-12-09 0 1.420 1.420 1.440 1.400 1.470 581,000 832,780 1.4334 1.011 1.011 1.025 0.996 1.046 816,384 1.0201 0.71%
2019-12-06 0 1.410 1.410 1.440 1.410 1.450 1,104,000 1,587,520 1.4380 1.003 1.003 1.025 1.003 1.032 1,551,270 1.0234 -2.76%
2019-12-05 0 1.450 1.450 1.460 1.400 1.480 932,000 1,347,560 1.4459 1.032 1.032 1.039 0.996 1.053 1,309,586 1.0290 1.40%
2019-12-04 0 1.430 1.410 1.420 1.400 1.430 349,000 494,870 1.4180 1.018 1.003 1.011 0.996 1.018 490,392 1.0091 1.42%
2019-12-03 0 1.410 1.410 1.430 1.360 1.420 2,692,000 3,700,310 1.3746 1.003 1.003 1.018 0.968 1.011 3,782,625 0.9782 1.44%
2019-12-02 0 1.390 1.390 1.410 1.370 1.420 1,101,000 1,531,280 1.3908 0.989 0.989 1.003 0.975 1.011 1,547,054 0.9898 -0.71%
2019-11-29 0 1.400 1.380 1.400 1.360 1.400 517,000 716,100 1.3851 0.996 0.982 0.996 0.968 0.996 726,455 0.9857 0.00%
2019-11-28 0 1.400 1.400 1.420 1.360 1.420 1,599,000 2,242,575 1.4025 0.996 0.996 1.011 0.968 1.011 2,246,812 0.9981 -1.41%
2019-11-27 0 1.420 1.420 1.450 1.410 1.460 1,191,000 1,701,010 1.4282 1.011 1.011 1.032 1.003 1.039 1,673,516 1.0164 0.71%
2019-11-26 0 1.410 1.410 1.440 1.380 1.470 8,434,000 11,878,460 1.4084 1.003 1.003 1.025 0.982 1.046 11,850,913 1.0023 -2.76%
2019-11-25 0 1.450 1.450 1.470 1.420 1.520 1,947,000 2,840,315 1.4588 1.032 1.032 1.046 1.011 1.082 2,735,799 1.0382 0.00%
2019-11-22 0 1.450 1.450 1.490 1.450 1.490 928,000 1,363,540 1.4693 1.032 1.032 1.060 1.032 1.060 1,303,966 1.0457 0.00%
2019-11-21 0 1.450 1.450 1.480 1.430 1.510 1,609,500 2,354,490 1.4629 1.032 1.032 1.053 1.018 1.075 2,261,566 1.0411 -1.36%
2019-11-20 0 1.470 1.470 1.500 1.460 1.530 1,205,000 1,801,355 1.4949 1.046 1.046 1.068 1.039 1.089 1,693,188 1.0639 -0.68%
2019-11-19 0 1.480 1.480 1.500 1.460 1.510 568,000 848,410 1.4937 1.053 1.053 1.068 1.039 1.075 798,117 1.0630 0.00%
2019-11-18 0 1.480 1.480 1.500 1.480 1.520 448,000 668,410 1.4920 1.053 1.053 1.068 1.053 1.082 629,501 1.0618 -1.99%
2019-11-15 0 1.510 1.490 1.510 1.480 1.520 315,000 472,750 1.5008 1.075 1.060 1.075 1.053 1.082 442,618 1.0681 -0.66%
2019-11-14 0 1.520 1.500 1.520 1.500 1.550 565,000 865,170 1.5313 1.082 1.068 1.082 1.068 1.103 793,902 1.0898 -1.94%
2019-11-13 0 1.550 1.550 1.570 1.520 1.570 628,000 967,400 1.5404 1.103 1.103 1.117 1.082 1.117 882,425 1.0963 -1.27%
2019-11-12 0 1.570 1.560 1.570 1.450 1.580 688,000 1,064,750 1.5476 1.117 1.110 1.117 1.032 1.124 966,733 1.1014 3.29%
2019-11-11 0 1.520 1.520 1.550 1.520 1.600 979,000 1,505,060 1.5373 1.082 1.082 1.103 1.082 1.139 1,375,628 1.0941 -1.94%
2019-11-08 0 1.550 1.550 1.580 1.550 1.570 706,000 1,097,930 1.5551 1.103 1.103 1.124 1.103 1.117 992,026 1.1068 -2.52%
2019-11-07 0 1.590 1.580 1.600 1.560 1.590 161,000 254,280 1.5794 1.132 1.124 1.139 1.110 1.132 226,227 1.1240 1.27%
2019-11-06 0 1.570 1.560 1.570 1.550 1.590 78,000 122,530 1.5709 1.117 1.110 1.117 1.103 1.132 109,601 1.1180 -1.26%
2019-11-05 0 1.590 1.570 1.590 1.570 1.600 295,000 468,230 1.5872 1.132 1.117 1.132 1.117 1.139 414,515 1.1296 1.27%
2019-11-04 0 1.570 1.560 1.580 1.540 1.580 212,000 332,260 1.5673 1.117 1.110 1.124 1.096 1.124 297,889 1.1154 1.29%
2019-11-01 0 1.550 1.550 1.580 1.530 1.600 763,000 1,199,020 1.5715 1.103 1.103 1.124 1.089 1.139 1,072,118 1.1184 -4.32%
2019-10-31 0 1.620 1.600 1.620 1.590 1.620 183,000 293,850 1.6057 1.153 1.139 1.153 1.132 1.153 257,140 1.1428 -1.22%
2019-10-30 0 1.640 1.600 1.640 1.600 1.640 592,000 959,020 1.6200 1.167 1.139 1.167 1.139 1.167 831,840 1.1529 1.23%
2019-10-29 0 1.620 1.600 1.620 1.580 1.630 479,000 770,740 1.6091 1.153 1.139 1.153 1.124 1.160 673,060 1.1451 -0.61%
2019-10-28 0 1.630 1.630 1.640 1.620 1.650 491,000 801,210 1.6318 1.160 1.160 1.167 1.153 1.174 689,922 1.1613 1.24%
2019-10-25 0 1.610 1.610 1.620 1.590 1.620 730,000 1,175,380 1.6101 1.146 1.146 1.153 1.132 1.153 1,025,749 1.1459 1.26%
2019-10-24 0 1.590 1.580 1.590 1.570 1.600 580,000 921,390 1.5886 1.132 1.124 1.132 1.117 1.139 814,979 1.1306 0.63%
2019-10-23 0 1.580 1.580 1.590 1.560 1.600 614,000 971,305 1.5819 1.124 1.124 1.132 1.110 1.139 862,753 1.1258 1.94%
2019-10-22 0 1.550 1.550 1.560 1.550 1.620 1,117,000 1,769,420 1.5841 1.103 1.103 1.110 1.103 1.153 1,569,536 1.1274 -1.27%
2019-10-21 0 1.570 1.570 1.580 1.490 1.590 1,968,094 3,023,569 1.5363 1.117 1.117 1.124 1.060 1.132 2,765,439 1.0933 4.67%
2019-10-18 0 1.500 1.500 1.510 1.430 1.530 7,406,067 11,046,998 1.4916 1.068 1.068 1.075 1.018 1.089 10,406,528 1.0615 -0.66%
2019-10-17 0 1.510 1.500 1.510 1.450 1.510 2,008,995 2,980,112 1.4834 1.075 1.068 1.075 1.032 1.075 2,822,910 1.0557 0.67%
2019-10-16 0 1.500 1.500 1.510 1.460 1.520 3,025,933 4,527,510 1.4962 1.068 1.068 1.075 1.039 1.082 4,251,846 1.0648 0.67%
2019-10-15 0 1.490 1.480 1.490 1.460 1.490 1,308,000 1,929,270 1.4750 1.060 1.053 1.060 1.039 1.060 1,837,917 1.0497 2.76%
2019-10-14 0 1.450 1.450 1.460 1.410 1.460 1,683,000 2,431,715 1.4449 1.032 1.032 1.039 1.003 1.039 2,364,843 1.0283 1.40%
2019-10-11 0 1.430 1.400 1.430 1.370 1.430 2,758,076 3,879,474 1.4066 1.018 0.996 1.018 0.975 1.018 3,875,471 1.0010 2.88%
2019-10-10 0 1.390 1.380 1.390 1.350 1.400 2,117,000 2,928,265 1.3832 0.989 0.982 0.989 0.961 0.996 2,974,672 0.9844 1.46%
2019-10-09 0 1.370 1.370 1.400 1.350 1.400 1,578,991 2,195,127 1.3902 0.975 0.975 0.996 0.961 0.996 2,218,696 0.9894 1.48%
2019-10-08 0 1.350 1.340 1.390 1.310 1.410 2,206,000 3,036,980 1.3767 0.961 0.954 0.989 0.932 1.003 3,099,729 0.9798 2.27%
2019-10-04 0 1.320 1.320 1.330 1.310 1.360 1,114,000 1,483,300 1.3315 0.939 0.939 0.947 0.932 0.968 1,565,321 0.9476 -2.22%
2019-10-03 0 1.350 1.350 1.360 1.310 1.360 782,000 1,049,220 1.3417 0.961 0.961 0.968 0.932 0.968 1,098,816 0.9549 -0.74%
2019-10-02 0 1.360 1.350 1.380 1.300 1.390 1,165,000 1,570,420 1.3480 0.968 0.961 0.982 0.925 0.989 1,636,983 0.9593 3.82%
2019-09-30 0 1.310 1.290 1.310 1.240 1.310 2,518,820 3,210,093 1.2744 0.932 0.918 0.932 0.882 0.932 3,539,283 0.9070 4.80%
2019-09-27 0 1.250 1.250 1.270 1.250 1.320 1,461,666 1,846,329 1.2632 0.890 0.890 0.904 0.890 0.939 2,053,839 0.8990 0.00%
2019-09-26 0 1.250 1.240 1.250 1.210 1.270 1,804,000 2,257,290 1.2513 0.890 0.882 0.890 0.861 0.904 2,534,864 0.8905 1.63%
2019-09-25 0 1.230 1.230 1.250 1.220 1.280 3,653,000 4,542,170 1.2434 0.875 0.875 0.890 0.868 0.911 5,132,960 0.8849 -3.15%
2019-09-24 0 1.270 1.270 1.300 1.260 1.360 3,579,000 4,653,690 1.3003 0.904 0.904 0.925 0.897 0.968 5,028,980 0.9254 -6.62%
2019-09-23 0 1.360 1.350 1.360 1.330 1.390 1,297,000 1,771,710 1.3660 0.968 0.961 0.968 0.947 0.989 1,822,461 0.9722 -2.86%
2019-09-20 0 1.400 1.380 1.400 1.360 1.410 734,000 1,021,370 1.3915 0.996 0.982 0.996 0.968 1.003 1,031,369 0.9903 0.72%
2019-09-19 0 1.390 1.390 1.400 1.390 1.450 2,503,000 3,514,150 1.4040 0.989 0.989 0.996 0.989 1.032 3,517,054 0.9992 -4.14%
2019-09-18 0 1.450 1.430 1.450 1.420 1.480 283,000 405,410 1.4325 1.032 1.018 1.032 1.011 1.053 397,653 1.0195 0.00%
2019-09-17 0 1.450 1.440 1.470 1.400 1.500 2,247,000 3,246,670 1.4449 1.032 1.025 1.046 0.996 1.068 3,157,339 1.0283 -0.68%
2019-09-16 0 1.460 1.460 1.470 1.450 1.540 1,749,000 2,612,290 1.4936 1.039 1.039 1.046 1.032 1.096 2,457,582 1.0630 -0.68%
2019-09-13 0 1.470 1.460 1.480 1.450 1.490 687,000 1,013,780 1.4757 1.046 1.039 1.053 1.032 1.060 965,328 1.0502 0.00%
2019-09-12 0 1.470 1.450 1.480 1.430 1.480 1,834,000 2,668,340 1.4549 1.046 1.032 1.053 1.018 1.053 2,577,019 1.0354 3.52%
2019-09-11 0 1.470 1.460 1.470 1.440 1.480 2,330,000 3,420,250 1.4679 1.011 1.004 1.011 0.990 1.017 3,389,246 1.0091 2.08%
2019-09-10 0 1.440 1.440 1.450 1.430 1.480 3,846,000 5,586,440 1.4525 0.990 0.990 0.997 0.983 1.017 5,594,438 0.9986 -2.70%
2019-09-09 0 1.480 1.470 1.480 1.460 1.490 772,000 1,139,720 1.4763 1.017 1.011 1.017 1.004 1.024 1,122,961 1.0149 1.37%
2019-09-06 0 1.460 1.460 1.470 1.450 1.490 1,572,000 2,320,740 1.4763 1.004 1.004 1.011 0.997 1.024 2,286,650 1.0149 1.39%
2019-09-05 0 1.440 1.440 1.450 1.430 1.490 1,825,000 2,650,410 1.4523 0.990 0.990 0.997 0.983 1.024 2,654,667 0.9984 -0.69%
2019-09-04 0 1.450 1.450 1.480 1.440 1.480 493,000 716,570 1.4535 0.997 0.997 1.017 0.990 1.017 717,124 0.9992 -1.36%
2019-09-03 0 1.470 1.460 1.470 1.460 1.480 135,000 199,530 1.4780 1.011 1.004 1.011 1.004 1.017 196,373 1.0161 0.68%
2019-09-02 0 1.460 1.450 1.470 1.430 1.480 769,000 1,116,680 1.4521 1.004 0.997 1.011 0.983 1.017 1,118,597 0.9983 0.00%
2019-08-30 0 1.460 1.450 1.460 1.420 1.480 556,000 813,980 1.4640 1.004 0.997 1.004 0.976 1.017 808,764 1.0064 3.55%
2019-08-29 0 1.410 1.410 1.420 1.410 1.460 756,000 1,074,855 1.4218 0.969 0.969 0.976 0.969 1.004 1,099,687 0.9774 -2.76%
2019-08-28 0 1.450 1.440 1.450 1.440 1.460 2,171,000 3,146,710 1.4494 0.997 0.990 0.997 0.990 1.004 3,157,963 0.9964 0.69%
2019-08-27 0 1.440 1.440 1.450 1.420 1.470 798,764 1,155,240 1.4463 0.990 0.990 0.997 0.976 1.011 1,161,892 0.9943 -0.69%
2019-08-26 0 1.450 1.450 1.460 1.430 1.480 842,000 1,220,430 1.4494 0.997 0.997 1.004 0.983 1.017 1,224,783 0.9964 -3.97%
2019-08-23 0 1.510 1.470 1.510 1.450 1.540 1,819,000 2,705,560 1.4874 1.038 1.011 1.038 0.997 1.059 2,645,939 1.0225 4.14%
2019-08-22 0 1.450 1.440 1.450 1.420 1.480 800,550 1,164,790 1.4550 0.997 0.990 0.997 0.976 1.017 1,164,490 1.0003 -0.68%
2019-08-21 0 1.460 1.440 1.460 1.420 1.460 514,000 743,750 1.4470 1.004 0.990 1.004 0.976 1.004 747,671 0.9948 2.10%
2019-08-20 0 1.430 1.430 1.440 1.420 1.450 1,113,000 1,599,920 1.4375 0.983 0.983 0.990 0.976 0.997 1,618,983 0.9882 -0.69%
2019-08-19 0 1.440 1.440 1.470 1.390 1.480 1,323,000 1,905,600 1.4404 0.990 0.990 1.011 0.956 1.017 1,924,452 0.9902 -2.70%
2019-08-16 0 1.480 1.480 1.500 1.450 1.500 820,000 1,217,620 1.4849 1.017 1.017 1.031 0.997 1.031 1,192,782 1.0208 0.68%
2019-08-15 0 1.470 1.470 1.480 1.420 1.500 1,494,000 2,213,320 1.4815 1.011 1.011 1.017 0.976 1.031 2,173,190 1.0185 0.00%
2019-08-14 0 1.470 1.470 1.480 1.440 1.510 1,083,000 1,601,110 1.4784 1.011 1.011 1.017 0.990 1.038 1,575,345 1.0164 2.08%
2019-08-13 0 1.440 1.440 1.450 1.430 1.480 663,000 959,320 1.4469 0.990 0.990 0.997 0.983 1.017 964,408 0.9947 -1.37%
2019-08-12 0 1.460 1.460 1.470 1.430 1.470 542,000 787,510 1.4530 1.004 1.004 1.011 0.983 1.011 788,400 0.9989 0.00%
2019-08-09 0 1.460 1.460 1.470 1.430 1.500 907,000 1,330,800 1.4673 1.004 1.004 1.011 0.983 1.031 1,319,333 1.0087 -0.68%
2019-08-08 0 1.470 1.470 1.480 1.460 1.520 382,000 566,770 1.4837 1.011 1.011 1.017 1.004 1.045 555,662 1.0200 1.38%
2019-08-07 0 1.450 1.450 1.470 1.450 1.530 1,590,000 2,318,362 1.4581 0.997 0.997 1.011 0.997 1.052 2,312,833 1.0024 0.00%
2019-08-06 0 1.450 1.450 1.460 1.410 1.500 1,350,000 1,957,170 1.4498 0.997 0.997 1.004 0.969 1.031 1,963,726 0.9967 -4.61%
2019-08-05 0 1.520 1.520 1.530 1.520 1.620 1,020,000 1,580,640 1.5496 1.045 1.045 1.052 1.045 1.114 1,483,704 1.0653 -5.59%
2019-08-02 0 1.610 1.580 1.610 1.560 1.640 555,000 888,880 1.6016 1.107 1.086 1.107 1.072 1.127 807,310 1.1010 -1.83%
2019-08-01 0 1.640 1.600 1.640 1.580 1.700 1,025,000 1,670,860 1.6301 1.127 1.100 1.127 1.086 1.169 1,490,977 1.1206 -3.53%
2019-07-31 0 1.700 1.690 1.700 1.680 1.740 497,000 841,230 1.6926 1.169 1.162 1.169 1.155 1.196 722,942 1.1636 0.00%
2019-07-30 0 1.700 1.700 1.710 1.690 1.730 210,000 358,540 1.7073 1.169 1.169 1.176 1.162 1.189 305,469 1.1737 -0.58%
2019-07-29 0 1.710 1.700 1.710 1.700 1.720 945,000 1,615,205 1.7092 1.176 1.169 1.176 1.169 1.182 1,374,608 1.1750 0.59%
2019-07-26 0 1.700 1.700 1.710 1.690 1.740 478,000 818,100 1.7115 1.169 1.169 1.176 1.162 1.196 695,305 1.1766 -0.58%
2019-07-25 0 1.710 1.710 1.720 1.690 1.770 916,000 1,583,265 1.7285 1.176 1.176 1.182 1.162 1.217 1,332,425 1.1883 -1.16%
2019-07-24 0 1.730 1.720 1.730 1.530 1.750 6,579,000 10,948,760 1.6642 1.189 1.182 1.189 1.052 1.203 9,569,893 1.1441 13.82%
2019-07-23 0 1.520 1.520 1.540 1.500 1.540 325,000 492,990 1.5169 1.045 1.045 1.059 1.031 1.059 472,749 1.0428 -1.30%
2019-07-22 0 1.540 1.520 1.540 1.470 1.560 2,012,000 3,082,200 1.5319 1.059 1.045 1.059 1.011 1.072 2,926,680 1.0531 3.36%
2019-07-19 0 1.490 1.490 1.500 1.490 1.530 708,000 1,069,040 1.5099 1.024 1.024 1.031 1.024 1.052 1,029,865 1.0380 -1.97%
2019-07-18 0 1.520 1.510 1.520 1.470 1.540 497,000 752,280 1.5136 1.045 1.038 1.045 1.011 1.059 722,942 1.0406 0.00%
2019-07-17 0 1.520 1.520 1.530 1.460 1.550 1,410,000 2,109,470 1.4961 1.045 1.045 1.052 1.004 1.066 2,051,003 1.0285 -1.94%
2019-07-16 0 1.550 1.520 1.550 1.490 1.550 1,071,000 1,635,310 1.5269 1.066 1.045 1.066 1.024 1.066 1,557,890 1.0497 1.31%
2019-07-15 0 1.530 1.500 1.530 1.410 1.560 17,269,000 25,625,160 1.4839 1.052 1.031 1.052 0.969 1.072 25,119,696 1.0201 -6.71%
2019-07-12 0 1.640 1.640 1.650 1.620 1.650 527,933 869,062 1.6462 1.127 1.127 1.134 1.114 1.134 767,938 1.1317 0.00%
2019-07-11 0 1.640 1.640 1.650 1.620 1.650 667,000 1,089,980 1.6342 1.127 1.127 1.134 1.114 1.134 970,226 1.1234 1.86%
2019-07-10 0 1.610 1.610 1.620 1.610 1.630 339,000 548,390 1.6177 1.107 1.107 1.114 1.107 1.121 493,114 1.1121 0.00%
2019-07-09 0 1.610 1.610 1.620 1.600 1.620 284,000 457,070 1.6094 1.107 1.107 1.114 1.100 1.114 413,110 1.1064 0.62%
2019-07-08 0 1.600 1.600 1.620 1.600 1.640 472,000 761,420 1.6132 1.100 1.100 1.114 1.100 1.127 686,577 1.1090 -2.44%
2019-07-05 0 1.640 1.630 1.650 1.630 1.670 1,288,000 2,125,020 1.6499 1.127 1.121 1.134 1.121 1.148 1,873,540 1.1342 -0.61%
2019-07-04 0 1.650 1.650 1.670 1.620 1.670 686,000 1,127,920 1.6442 1.134 1.134 1.148 1.114 1.148 997,864 1.1303 0.61%
2019-07-03 0 1.640 1.640 1.650 1.630 1.660 907,000 1,492,905 1.6460 1.127 1.127 1.134 1.121 1.141 1,319,333 1.1316 -1.80%
2019-07-02 0 1.670 1.660 1.670 1.660 1.680 1,030,000 1,719,780 1.6697 1.148 1.141 1.148 1.141 1.155 1,498,250 1.1479 0.00%
2019-06-28 0 1.670 1.640 1.670 1.630 1.670 217,000 357,760 1.6487 1.148 1.127 1.148 1.121 1.148 315,651 1.1334 1.83%
2019-06-27 0 1.640 1.630 1.650 1.630 1.670 362,000 595,610 1.6453 1.127 1.121 1.134 1.121 1.148 526,570 1.1311 0.61%
2019-06-26 0 1.630 1.630 1.640 1.620 1.670 340,000 556,640 1.6372 1.121 1.121 1.127 1.114 1.148 494,568 1.1255 0.00%
2019-06-25 0 1.630 1.630 1.650 1.620 1.640 288,000 471,020 1.6355 1.121 1.121 1.134 1.114 1.127 418,928 1.1243 -2.40%
2019-06-24 0 1.670 1.650 1.670 1.620 1.670 488,000 799,250 1.6378 1.148 1.134 1.148 1.114 1.148 709,851 1.1259 0.00%
2019-06-21 0 1.670 1.650 1.670 1.650 1.690 179,000 299,490 1.6731 1.148 1.134 1.148 1.134 1.162 260,376 1.1502 -0.60%
2019-06-20 0 1.680 1.670 1.680 1.640 1.700 556,000 928,245 1.6695 1.155 1.148 1.155 1.127 1.169 808,764 1.1477 1.20%
2019-06-19 0 1.660 1.660 1.670 1.650 1.740 847,000 1,419,860 1.6763 1.141 1.141 1.148 1.134 1.196 1,232,056 1.1524 -0.60%
2019-06-18 0 1.670 1.650 1.670 1.550 1.670 829,000 1,327,755 1.6016 1.148 1.134 1.148 1.066 1.148 1,205,873 1.1011 3.09%
2019-06-17 0 1.620 1.620 1.630 1.610 1.640 145,000 235,940 1.6272 1.114 1.114 1.121 1.107 1.127 210,919 1.1186 1.89%
2019-06-14 0 1.590 1.590 1.610 1.590 1.620 386,900 618,885 1.5996 1.093 1.093 1.107 1.093 1.114 562,789 1.0997 -0.62%
2019-06-13 0 1.600 1.590 1.630 1.580 1.640 2,014,000 3,232,940 1.6052 1.100 1.093 1.121 1.086 1.127 2,929,589 1.1035 -2.44%
2019-06-12 0 1.640 1.630 1.650 1.630 1.680 436,000 715,385 1.6408 1.127 1.121 1.134 1.121 1.155 634,211 1.1280 -1.80%
2019-06-11 0 1.670 1.650 1.690 1.640 1.690 1,025,000 1,705,445 1.6638 1.148 1.134 1.162 1.127 1.162 1,490,977 1.1438 1.21%
2019-06-10 0 1.650 1.620 1.650 1.620 1.690 1,033,900 1,704,223 1.6483 1.134 1.114 1.134 1.114 1.162 1,503,923 1.1332 2.48%
2019-06-06 0 1.610 1.590 1.620 1.590 1.670 696,000 1,125,230 1.6167 1.107 1.093 1.114 1.093 1.148 1,012,410 1.1114 -2.42%
2019-06-05 0 1.650 1.650 1.660 1.650 1.720 557,000 927,870 1.6658 1.134 1.134 1.141 1.134 1.182 810,219 1.1452 0.00%
2019-06-04 0 1.650 1.640 1.650 1.640 1.700 234,844 388,507 1.6543 1.134 1.127 1.134 1.127 1.169 341,607 1.1373 -1.79%
2019-06-03 0 1.680 1.660 1.680 1.650 1.710 683,000 1,143,305 1.6739 1.155 1.141 1.155 1.134 1.176 993,500 1.1508 -1.75%
2019-05-31 0 1.710 1.660 1.710 1.660 1.740 445,000 757,270 1.7017 1.176 1.141 1.176 1.141 1.196 647,302 1.1699 -0.58%
2019-05-30 0 1.720 1.710 1.720 1.710 1.740 497,000 854,250 1.7188 1.182 1.176 1.182 1.176 1.196 722,942 1.1816 -0.58%
2019-05-29 0 1.730 1.730 1.740 1.720 1.760 405,000 706,970 1.7456 1.189 1.189 1.196 1.182 1.210 589,118 1.2000 -1.14%
2019-05-28 0 1.750 1.750 1.770 1.730 1.770 426,000 744,070 1.7466 1.203 1.203 1.217 1.189 1.217 619,665 1.2008 1.74%
2019-05-27 0 1.720 1.720 1.730 1.710 1.780 528,000 915,290 1.7335 1.182 1.182 1.189 1.176 1.224 768,035 1.1917 -4.44%
2019-05-24 0 1.800 1.790 1.800 1.760 1.800 530,000 940,760 1.7750 1.237 1.231 1.237 1.210 1.237 770,944 1.2203 2.27%
2019-05-23 0 1.760 1.760 1.780 1.760 1.870 1,186,000 2,147,169 1.8104 1.210 1.210 1.224 1.210 1.286 1,725,170 1.2446 -2.22%
2019-05-22 0 1.900 1.900 1.910 1.890 1.920 445,000 846,080 1.9013 1.237 1.237 1.244 1.231 1.250 683,264 1.2383 0.53%
2019-05-21 0 1.890 1.890 1.900 1.890 1.920 1,001,954 1,906,050 1.9023 1.231 1.231 1.237 1.231 1.250 1,538,424 1.2390 -0.53%
2019-05-20 0 1.900 1.890 1.900 1.890 1.930 1,569,000 2,994,248 1.9084 1.237 1.231 1.237 1.231 1.257 2,409,080 1.2429 -1.55%
2019-05-17 0 1.930 1.910 1.930 1.910 1.950 444,200 858,133 1.9319 1.257 1.244 1.257 1.244 1.270 682,035 1.2582 -0.52%
2019-05-16 0 1.940 1.940 1.960 1.940 1.970 478,000 927,530 1.9404 1.263 1.263 1.277 1.263 1.283 733,933 1.2638 1.57%
2019-05-15 0 1.910 1.910 1.920 1.880 1.930 433,000 825,366 1.9062 1.244 1.244 1.250 1.224 1.257 664,839 1.2415 0.53%
2019-05-14 0 1.900 1.890 1.900 1.850 1.900 436,000 816,550 1.8728 1.237 1.231 1.237 1.205 1.237 669,445 1.2197 -0.52%
2019-05-10 0 1.910 1.900 1.910 1.830 1.920 845,000 1,602,370 1.8963 1.244 1.237 1.244 1.192 1.250 1,297,433 1.2350 3.24%
2019-05-09 0 1.850 1.850 1.860 1.850 1.910 1,508,000 2,825,350 1.8736 1.205 1.205 1.211 1.205 1.244 2,315,419 1.2202 -2.63%
2019-05-08 0 1.900 1.900 1.910 1.900 1.920 407,000 775,670 1.9058 1.237 1.237 1.244 1.237 1.250 624,918 1.2412 -1.04%
2019-05-07 0 1.920 1.920 1.930 1.880 1.960 2,406,000 4,601,330 1.9124 1.250 1.250 1.257 1.224 1.277 3,694,230 1.2455 0.52%
2019-05-06 0 1.910 1.900 1.910 1.880 2.030 4,490,000 8,678,440 1.9328 1.244 1.237 1.244 1.224 1.322 6,894,053 1.2588 -5.91%
2019-05-03 0 2.030 2.030 2.040 2.020 2.100 2,065,000 4,207,090 2.0373 1.322 1.322 1.329 1.316 1.368 3,170,650 1.3269 -3.33%
2019-05-02 0 2.100 2.090 2.100 2.060 2.100 658,452 1,370,157 2.0809 1.368 1.361 1.368 1.342 1.368 1,011,003 1.3552 2.44%
2019-04-30 0 2.050 2.040 2.050 2.030 2.100 1,812,000 3,724,010 2.0552 1.335 1.329 1.335 1.322 1.368 2,782,188 1.3385 -1.44%
2019-04-29 0 2.080 2.080 2.090 2.070 2.120 1,312,000 2,743,240 2.0909 1.355 1.355 1.361 1.348 1.381 2,014,476 1.3618 -1.42%
2019-04-26 0 2.110 2.110 2.120 2.100 2.160 909,000 1,933,200 2.1267 1.374 1.374 1.381 1.368 1.407 1,395,700 1.3851 -0.47%
2019-04-25 0 2.120 2.120 2.130 2.120 2.220 2,047,000 4,410,300 2.1545 1.381 1.381 1.387 1.381 1.446 3,143,013 1.4032 -4.07%
2019-04-24 0 2.210 2.210 2.220 2.180 2.260 1,210,000 2,699,520 2.2310 1.439 1.439 1.446 1.420 1.472 1,857,863 1.4530 -1.34%
2019-04-23 0 2.240 2.240 2.250 2.220 2.260 1,276,780 2,845,581 2.2287 1.459 1.459 1.465 1.446 1.472 1,960,399 1.4515 0.90%
2019-04-18 0 2.220 2.220 2.240 2.210 2.260 1,328,000 2,962,530 2.2308 1.446 1.446 1.459 1.439 1.472 2,039,043 1.4529 -1.33%
2019-04-17 0 2.250 2.240 2.260 2.240 2.290 1,379,000 3,126,415 2.2672 1.465 1.459 1.472 1.459 1.491 2,117,350 1.4766 -1.75%
2019-04-16 0 2.290 2.260 2.290 2.220 2.290 1,303,000 2,946,520 2.2613 1.491 1.472 1.491 1.446 1.491 2,000,657 1.4728 1.33%
2019-04-15 0 2.260 2.250 2.260 2.240 2.300 1,618,000 3,661,185 2.2628 1.472 1.465 1.472 1.459 1.498 2,484,316 1.4737 0.00%
2019-04-12 0 2.260 2.260 2.270 2.240 2.360 1,990,000 4,568,620 2.2958 1.472 1.472 1.478 1.459 1.537 3,055,494 1.4952 -3.00%
2019-04-11 0 2.330 2.330 2.350 2.330 2.430 1,563,000 3,699,790 2.3671 1.517 1.517 1.531 1.517 1.583 2,399,868 1.5417 -2.92%
2019-04-10 0 2.400 2.400 2.420 2.360 2.470 2,439,000 5,866,513 2.4053 1.563 1.563 1.576 1.537 1.609 3,744,899 1.5665 -2.44%
2019-04-09 0 2.460 2.440 2.460 2.400 2.520 2,966,000 7,256,255 2.4465 1.602 1.589 1.602 1.563 1.641 4,554,067 1.5934 0.82%
2019-04-08 0 2.440 2.430 2.460 2.330 2.520 9,526,000 23,212,930 2.4368 1.589 1.583 1.602 1.517 1.641 14,626,448 1.5871 11.42%
2019-04-04 0 2.190 2.180 2.190 2.170 2.200 448,000 977,580 2.1821 1.426 1.420 1.426 1.413 1.433 687,870 1.4212 0.92%
2019-04-03 0 2.170 2.160 2.190 2.160 2.210 3,693,000 8,079,420 2.1878 1.413 1.407 1.426 1.407 1.439 5,670,320 1.4249 0.00%
2019-04-02 0 2.170 2.170 2.180 2.130 2.200 766,554 1,670,541 2.1793 1.413 1.413 1.420 1.387 1.433 1,176,985 1.4193 1.40%
2019-04-01 0 2.140 2.140 2.170 2.120 2.170 519,000 1,114,400 2.1472 1.394 1.394 1.413 1.381 1.413 796,885 1.3984 0.00%
2019-03-29 0 2.140 2.130 2.160 2.110 2.160 966,000 2,055,110 2.1274 1.394 1.387 1.407 1.374 1.407 1,483,219 1.3856 -0.47%
2019-03-28 0 2.150 2.140 2.170 2.110 2.180 1,686,000 3,597,110 2.1335 1.400 1.394 1.413 1.374 1.420 2,588,725 1.3895 -2.27%
2019-03-27 0 2.200 2.200 2.210 2.100 2.210 1,553,000 3,376,475 2.1742 1.433 1.433 1.439 1.368 1.439 2,384,513 1.4160 4.27%
2019-03-26 0 2.110 2.110 2.120 2.030 2.160 4,961,000 10,359,110 2.0881 1.374 1.374 1.381 1.322 1.407 7,617,238 1.3600 -1.86%
2019-03-25 0 2.150 2.150 2.170 2.110 2.180 1,302,000 2,783,880 2.1382 1.400 1.400 1.413 1.374 1.420 1,999,122 1.3926 -1.83%
2019-03-22 0 2.190 2.180 2.200 2.180 2.240 1,595,000 3,509,420 2.2003 1.426 1.420 1.433 1.420 1.459 2,449,001 1.4330 -1.35%
2019-03-21 0 2.220 2.220 2.230 2.200 2.250 900,000 2,006,650 2.2296 1.446 1.446 1.452 1.433 1.465 1,381,882 1.4521 0.00%
2019-03-20 0 2.220 2.220 2.230 2.210 2.280 1,235,000 2,762,180 2.2366 1.446 1.446 1.452 1.439 1.485 1,896,249 1.4567 -1.77%
2019-03-19 0 2.260 2.250 2.280 2.250 2.350 1,397,000 3,194,200 2.2865 1.472 1.465 1.485 1.465 1.531 2,144,987 1.4891 -2.59%
2019-03-18 0 2.320 2.320 2.330 2.300 2.380 1,878,000 4,398,580 2.3422 1.511 1.511 1.517 1.498 1.550 2,883,526 1.5254 0.87%
2019-03-15 0 2.300 2.300 2.310 2.160 2.340 3,187,000 7,258,400 2.2775 1.498 1.498 1.504 1.407 1.524 4,893,396 1.4833 4.55%
2019-03-14 0 2.200 2.200 2.220 2.170 2.220 674,000 1,478,090 2.1930 1.433 1.433 1.446 1.413 1.446 1,034,876 1.4283 0.00%
2019-03-13 0 2.200 2.190 2.210 2.170 2.250 510,000 1,126,680 2.2092 1.433 1.426 1.439 1.413 1.465 783,066 1.4388 0.00%
2019-03-12 0 2.200 2.200 2.220 2.160 2.210 1,672,000 3,671,000 2.1956 1.433 1.433 1.446 1.407 1.439 2,567,229 1.4299 1.85%
2019-03-11 0 2.160 2.150 2.180 2.070 2.180 1,184,000 2,542,300 2.1472 1.407 1.400 1.420 1.348 1.420 1,817,942 1.3984 0.93%
2019-03-08 0 2.140 2.140 2.150 2.120 2.180 1,934,000 4,165,920 2.1540 1.394 1.394 1.400 1.381 1.420 2,969,510 1.4029 -2.28%
2019-03-07 0 2.190 2.190 2.210 2.170 2.230 1,667,000 3,662,600 2.1971 1.426 1.426 1.439 1.413 1.452 2,559,552 1.4310 -1.79%
2019-03-06 0 2.230 2.230 2.250 2.210 2.250 882,000 1,967,580 2.2308 1.452 1.452 1.465 1.439 1.465 1,354,244 1.4529 0.45%
2019-03-05 0 2.220 2.210 2.220 2.180 2.220 1,380,000 3,039,985 2.2029 1.446 1.439 1.446 1.420 1.446 2,118,885 1.4347 0.00%
2019-03-04 0 2.220 2.220 2.250 2.130 2.260 1,370,000 3,038,060 2.2176 1.446 1.446 1.465 1.387 1.472 2,103,531 1.4443 2.30%
2019-03-01 0 2.170 2.170 2.180 2.100 2.190 756,000 1,623,030 2.1469 1.413 1.413 1.420 1.368 1.426 1,160,780 1.3982 1.88%
2019-02-28 0 2.130 2.110 2.130 2.100 2.190 859,000 1,838,540 2.1403 1.387 1.374 1.387 1.368 1.426 1,318,929 1.3940 -0.93%
2019-02-27 0 2.150 2.140 2.160 2.120 2.200 1,527,000 3,328,665 2.1799 1.400 1.394 1.407 1.381 1.433 2,344,592 1.4197 -0.46%
2019-02-26 0 2.160 2.150 2.160 2.060 2.170 2,581,000 5,460,050 2.1155 1.407 1.400 1.407 1.342 1.413 3,962,929 1.3778 4.35%
2019-02-25 0 2.070 2.070 2.080 2.040 2.120 2,768,000 5,730,600 2.0703 1.348 1.348 1.355 1.329 1.381 4,250,053 1.3484 1.97%
2019-02-22 0 2.030 2.030 2.040 1.920 2.050 2,368,000 4,718,990 1.9928 1.322 1.322 1.329 1.250 1.335 3,635,884 1.2979 5.73%
2019-02-21 0 1.920 1.920 1.940 1.920 1.950 922,000 1,784,190 1.9351 1.250 1.250 1.263 1.250 1.270 1,415,661 1.2603 0.00%
2019-02-20 0 1.920 1.920 1.940 1.880 1.940 621,000 1,189,570 1.9156 1.250 1.250 1.263 1.224 1.263 953,498 1.2476 1.59%
2019-02-19 0 1.890 1.890 1.900 1.890 1.930 468,000 891,320 1.9045 1.231 1.231 1.237 1.231 1.257 718,578 1.2404 -1.05%
2019-02-18 0 1.910 1.900 1.910 1.870 1.920 553,000 1,046,490 1.8924 1.244 1.237 1.244 1.218 1.250 849,089 1.2325 1.60%
2019-02-15 0 1.880 1.880 1.890 1.870 1.940 508,171 959,099 1.8874 1.224 1.224 1.231 1.218 1.263 780,258 1.2292 -2.08%
2019-02-14 0 1.920 1.910 1.930 1.910 1.950 1,066,000 2,051,080 1.9241 1.250 1.244 1.257 1.244 1.270 1,636,762 1.2531 -1.54%
2019-02-13 0 1.950 1.930 1.950 1.870 1.950 2,183,000 4,172,820 1.9115 1.270 1.257 1.270 1.218 1.270 3,351,830 1.2449 4.28%
2019-02-12 0 1.870 1.870 1.880 1.850 1.890 959,000 1,792,830 1.8695 1.218 1.218 1.224 1.205 1.231 1,472,472 1.2176 1.08%
2019-02-11 0 1.850 1.850 1.880 1.830 1.890 1,036,000 1,922,610 1.8558 1.205 1.205 1.224 1.192 1.231 1,590,699 1.2087 -1.07%
2019-02-08 0 1.870 1.870 1.890 1.830 1.910 729,000 1,362,700 1.8693 1.218 1.218 1.231 1.192 1.244 1,119,324 1.2174 1.63%
2019-02-04 0 1.840 1.840 1.860 1.830 1.900 1,546,000 2,854,020 1.8461 1.198 1.198 1.211 1.192 1.237 2,373,765 1.2023 -2.13%
2019-02-01 0 1.880 1.850 1.880 1.810 1.890 616,000 1,139,500 1.8498 1.224 1.205 1.224 1.179 1.231 945,821 1.2048 1.08%
2019-01-31 0 1.860 1.850 1.870 1.840 1.890 853,000 1,593,570 1.8682 1.211 1.205 1.218 1.198 1.231 1,309,717 1.2167 1.09%
2019-01-30 0 1.840 1.840 1.860 1.830 1.860 415,000 765,090 1.8436 1.198 1.198 1.211 1.192 1.211 637,201 1.2007 0.55%
2019-01-29 0 1.830 1.830 1.840 1.760 1.840 1,827,000 3,276,630 1.7934 1.192 1.192 1.198 1.146 1.198 2,805,219 1.1680 2.23%
2019-01-28 0 1.790 1.790 1.810 1.780 1.860 2,022,000 3,651,490 1.8059 1.166 1.166 1.179 1.159 1.211 3,104,627 1.1761 -1.10%
2019-01-25 0 1.810 1.810 1.830 1.800 1.870 3,750,000 6,890,087 1.8374 1.179 1.179 1.192 1.172 1.218 5,757,840 1.1966 -3.21%
2019-01-24 0 1.870 1.870 1.900 1.870 1.950 2,075,000 3,934,000 1.8959 1.218 1.218 1.237 1.218 1.270 3,186,005 1.2348 -3.11%
2019-01-23 0 1.930 1.930 1.940 1.910 1.950 586,000 1,132,450 1.9325 1.257 1.257 1.263 1.244 1.270 899,758 1.2586 0.00%
2019-01-22 0 1.930 1.920 1.950 1.910 1.980 1,284,000 2,488,660 1.9382 1.257 1.250 1.270 1.244 1.290 1,971,484 1.2623 -0.52%
2019-01-21 0 1.940 1.940 1.970 1.910 2.020 3,898,000 7,580,027 1.9446 1.263 1.263 1.283 1.244 1.316 5,985,082 1.2665 0.52%
2019-01-18 0 1.930 1.920 1.950 1.910 1.960 479,900 928,171 1.9341 1.257 1.250 1.270 1.244 1.277 736,850 1.2596 -0.52%
2019-01-17 0 1.940 1.940 1.960 1.890 1.970 820,000 1,588,850 1.9376 1.263 1.263 1.277 1.231 1.283 1,259,048 1.2619 0.52%
2019-01-16 0 1.930 1.930 1.950 1.910 1.970 631,000 1,225,400 1.9420 1.257 1.257 1.270 1.244 1.283 968,852 1.2648 1.05%
2019-01-15 0 1.910 1.890 1.920 1.850 1.920 1,705,000 3,225,800 1.8920 1.244 1.231 1.250 1.205 1.250 2,617,898 1.2322 2.69%
2019-01-14 0 1.860 1.860 1.890 1.850 1.930 695,000 1,317,220 1.8953 1.211 1.211 1.231 1.205 1.257 1,067,120 1.2344 -3.63%
2019-01-11 0 1.930 1.930 1.960 1.890 1.960 1,092,000 2,097,480 1.9208 1.257 1.257 1.277 1.231 1.277 1,676,683 1.2510 0.00%
2019-01-10 0 1.930 1.910 1.930 1.900 1.950 558,900 1,073,770 1.9212 1.257 1.244 1.257 1.237 1.270 858,148 1.2513 0.00%
2019-01-09 0 1.930 1.900 1.930 1.840 1.940 1,308,000 2,508,608 1.9179 1.257 1.237 1.257 1.198 1.263 2,008,334 1.2491 3.21%
2019-01-08 0 1.870 1.860 1.890 1.860 1.890 19,000 35,780 1.8832 1.218 1.211 1.231 1.211 1.231 29,173 1.2265 -1.06%
2019-01-07 0 1.890 1.860 1.910 1.850 1.910 723,000 1,358,120 1.8785 1.231 1.211 1.244 1.205 1.244 1,110,111 1.2234 2.16%
2019-01-04 0 1.850 1.850 1.870 1.780 1.890 756,000 1,402,520 1.8552 1.205 1.205 1.218 1.159 1.231 1,160,780 1.2083 -0.54%
2019-01-03 0 1.860 1.860 1.870 1.850 1.890 496,610 925,624 1.8639 1.211 1.211 1.218 1.205 1.231 762,507 1.2139 -1.06%
2019-01-02 0 1.880 1.850 1.890 1.850 1.910 141,018 263,653 1.8696 1.224 1.205 1.231 1.205 1.244 216,522 1.2177 0.00%
2018-12-31 0 1.880 1.880 1.920 1.850 1.950 349,000 658,990 1.8882 1.224 1.224 1.250 1.205 1.270 535,863 1.2298 1.08%
2018-12-28 0 1.860 1.860 1.870 1.850 1.900 479,000 897,370 1.8734 1.211 1.211 1.218 1.205 1.237 735,468 1.2201 -1.06%
2018-12-27 0 1.880 1.880 1.900 1.880 1.950 761,000 1,453,490 1.9100 1.224 1.224 1.237 1.224 1.270 1,168,458 1.2439 -1.57%
2018-12-24 0 1.910 1.910 1.940 1.900 1.940 476,000 912,140 1.9163 1.244 1.244 1.263 1.237 1.263 730,862 1.2480 -2.05%
2018-12-21 0 1.950 1.940 1.950 1.930 1.980 925,000 1,807,360 1.9539 1.270 1.263 1.270 1.257 1.290 1,420,267 1.2725 -0.51%
2018-12-20 0 1.960 1.950 1.960 1.950 2.000 189,000 370,720 1.9615 1.277 1.270 1.277 1.270 1.303 290,195 1.2775 -1.01%
2018-12-19 0 1.980 1.970 1.980 1.950 1.990 156,000 308,050 1.9747 1.290 1.283 1.290 1.270 1.296 239,526 1.2861 -0.50%
2018-12-18 0 1.990 1.980 2.020 1.930 2.050 891,000 1,761,608 1.9771 1.296 1.290 1.316 1.257 1.335 1,368,063 1.2877 1.02%
2018-12-17 0 1.970 1.960 1.970 1.890 1.990 649,680 1,270,952 1.9563 1.283 1.277 1.283 1.231 1.296 997,534 1.2741 -0.51%
2018-12-14 0 1.980 1.960 1.980 1.950 2.000 279,000 551,085 1.9752 1.290 1.277 1.290 1.270 1.303 428,383 1.2864 0.00%
2018-12-13 0 1.980 1.970 2.000 1.930 2.010 3,067,000 6,055,560 1.9744 1.290 1.283 1.303 1.257 1.309 4,709,145 1.2859 1.02%
2018-12-12 0 1.960 1.940 1.960 1.930 1.960 2,590,000 5,069,740 1.9574 1.277 1.263 1.277 1.257 1.277 3,976,748 1.2748 1.03%
2018-12-11 0 1.940 1.950 1.960 1.910 1.960 2,562,000 4,995,330 1.9498 1.263 1.270 1.277 1.244 1.277 3,933,756 1.2699 -0.51%
2018-12-10 0 1.950 1.940 1.950 1.930 1.960 240,000 467,340 1.9473 1.270 1.263 1.270 1.257 1.277 368,502 1.2682 -2.50%
2018-12-07 0 2.000 1.980 2.000 1.950 2.010 682,000 1,354,270 1.9857 1.303 1.290 1.303 1.270 1.309 1,047,159 1.2933 1.01%
2018-12-06 0 1.980 1.950 1.970 1.930 1.980 3,546,500 6,952,205 1.9603 1.290 1.270 1.283 1.257 1.290 5,445,381 1.2767 0.51%
2018-12-05 0 1.970 1.960 1.970 1.950 2.000 393,000 772,970 1.9668 1.283 1.277 1.283 1.270 1.303 603,422 1.2810 -0.51%
2018-12-04 0 1.980 1.980 2.010 1.960 2.040 3,866,000 7,688,350 1.9887 1.290 1.290 1.309 1.277 1.329 5,935,949 1.2952 -1.00%
2018-12-03 0 2.000 2.000 2.010 1.990 2.030 1,295,000 2,598,810 2.0068 1.303 1.303 1.309 1.296 1.322 1,988,374 1.3070 1.52%
2018-11-30 0 1.970 1.960 1.990 1.940 2.030 935,000 1,842,200 1.9703 1.283 1.277 1.296 1.263 1.322 1,435,621 1.2832 -1.01%
2018-11-29 0 1.990 1.980 2.000 1.980 2.050 546,000 1,093,205 2.0022 1.296 1.290 1.303 1.290 1.335 838,341 1.3040 -0.50%
2018-11-28 0 2.000 2.000 2.010 1.980 2.010 504,000 1,007,510 1.9990 1.303 1.303 1.309 1.290 1.309 773,854 1.3019 0.50%
2018-11-27 0 1.990 1.990 2.010 1.990 2.030 1,111,000 2,223,075 2.0010 1.296 1.296 1.309 1.296 1.322 1,705,856 1.3032 -1.00%
2018-11-26 0 2.010 2.000 2.010 2.000 2.030 836,000 1,680,060 2.0096 1.309 1.303 1.309 1.303 1.322 1,283,614 1.3089 0.00%
2018-11-23 0 2.010 2.010 2.020 2.000 2.040 896,000 1,816,230 2.0270 1.309 1.309 1.316 1.303 1.329 1,375,740 1.3202 -2.43%
2018-11-22 0 2.060 2.050 2.070 2.000 2.060 1,440,000 2,934,005 2.0375 1.342 1.335 1.348 1.303 1.342 2,211,010 1.3270 3.00%
2018-11-21 0 2.000 2.000 2.020 1.970 2.040 971,000 1,947,460 2.0056 1.303 1.303 1.316 1.283 1.329 1,490,897 1.3062 -0.50%
2018-11-20 0 2.010 2.010 2.040 1.990 2.070 744,000 1,507,630 2.0264 1.309 1.309 1.329 1.296 1.348 1,142,355 1.3198 -1.95%
2018-11-19 0 2.050 2.020 2.040 2.020 2.070 727,000 1,476,910 2.0315 1.335 1.316 1.329 1.316 1.348 1,116,253 1.3231 1.49%
2018-11-16 0 2.020 2.020 2.030 2.000 2.050 802,000 1,622,590 2.0232 1.316 1.316 1.322 1.303 1.335 1,231,410 1.3177 -0.98%
2018-11-15 0 2.040 2.040 2.060 2.030 2.060 1,348,000 2,761,060 2.0483 1.329 1.329 1.342 1.322 1.342 2,069,751 1.3340 0.99%
2018-11-14 0 2.020 2.020 2.030 1.990 2.100 1,889,452 3,826,994 2.0255 1.316 1.316 1.322 1.296 1.368 2,901,110 1.3191 -1.46%
2018-11-13 0 2.050 2.030 2.050 1.980 2.060 1,988,000 4,039,360 2.0319 1.335 1.322 1.335 1.290 1.342 3,052,423 1.3233 1.49%
2018-11-12 0 2.020 2.020 2.030 1.970 2.090 2,220,000 4,512,861 2.0328 1.316 1.316 1.322 1.283 1.361 3,408,641 1.3239 2.54%
2018-11-09 0 1.970 1.970 1.980 1.920 2.020 804,000 1,586,470 1.9732 1.283 1.283 1.290 1.250 1.316 1,234,481 1.2851 -0.51%
2018-11-08 0 1.980 1.960 1.990 1.960 2.050 1,244,000 2,489,290 2.0010 1.290 1.277 1.296 1.277 1.335 1,910,067 1.3032 -0.50%
2018-11-07 0 1.990 1.990 2.000 1.950 2.080 1,980,000 3,997,420 2.0189 1.296 1.296 1.303 1.270 1.355 3,040,139 1.3149 -1.97%
2018-11-06 0 2.030 2.010 2.040 1.950 2.050 2,095,000 4,182,080 1.9962 1.322 1.309 1.329 1.270 1.335 3,216,713 1.3001 3.57%
2018-11-05 0 1.960 1.960 1.970 1.910 1.980 782,000 1,519,620 1.9432 1.277 1.277 1.283 1.244 1.290 1,200,701 1.2656 0.00%
2018-11-02 0 1.960 1.950 1.960 1.900 1.990 1,769,000 3,437,570 1.9432 1.277 1.270 1.277 1.237 1.296 2,716,165 1.2656 4.26%
2018-11-01 0 1.880 1.850 1.880 1.800 1.930 1,089,000 2,040,190 1.8735 1.224 1.205 1.224 1.172 1.257 1,672,077 1.2202 5.03%
2018-10-31 0 1.790 1.790 1.810 1.750 1.810 1,221,200 2,172,718 1.7792 1.166 1.166 1.179 1.140 1.179 1,875,060 1.1587 2.29%
2018-10-30 0 1.750 1.750 1.780 1.750 1.780 686,000 1,211,920 1.7666 1.140 1.140 1.159 1.140 1.159 1,053,301 1.1506 -1.13%
2018-10-29 0 1.770 1.770 1.780 1.760 1.800 1,773,000 3,163,056 1.7840 1.153 1.153 1.159 1.146 1.172 2,722,307 1.1619 -0.56%
2018-10-26 0 1.780 1.780 1.800 1.780 1.840 1,504,000 2,707,860 1.8004 1.159 1.159 1.172 1.159 1.198 2,309,278 1.1726 -3.26%
2018-10-25 0 1.840 1.830 1.860 1.810 1.890 2,326,000 4,297,750 1.8477 1.198 1.192 1.211 1.179 1.231 3,571,396 1.2034 -3.66%
2018-10-24 0 1.910 1.910 1.930 1.910 1.990 946,000 1,829,080 1.9335 1.244 1.244 1.257 1.244 1.296 1,452,511 1.2593 -2.55%
2018-10-23 0 1.960 1.960 1.980 1.950 2.080 1,620,000 3,186,590 1.9670 1.277 1.277 1.290 1.270 1.355 2,487,387 1.2811 -2.97%
2018-10-22 0 2.020 2.010 2.030 1.990 2.130 1,285,000 2,648,110 2.0608 1.316 1.309 1.322 1.296 1.387 1,973,020 1.3422 -0.49%
2018-10-19 0 2.030 2.030 2.040 1.880 2.050 1,688,000 3,338,090 1.9775 1.322 1.322 1.329 1.224 1.335 2,591,796 1.2879 6.84%
2018-10-18 0 1.900 1.900 1.930 1.890 1.990 1,396,000 2,685,709 1.9239 1.237 1.237 1.257 1.231 1.296 2,143,452 1.2530 0.00%
2018-10-16 0 1.900 1.900 1.920 1.900 1.960 759,000 1,459,050 1.9223 1.237 1.237 1.250 1.237 1.277 1,165,387 1.2520 0.00%
2018-10-15 0 1.900 1.900 1.910 1.900 1.980 669,000 1,298,720 1.9413 1.237 1.237 1.244 1.237 1.290 1,027,199 1.2643 -4.04%
2018-10-12 0 1.980 1.970 1.980 1.920 1.990 1,935,000 3,788,880 1.9581 1.290 1.283 1.290 1.250 1.296 2,971,045 1.2753 1.02%
2018-10-11 0 1.960 1.950 1.970 1.950 2.010 2,721,000 5,379,906 1.9772 1.277 1.270 1.283 1.270 1.309 4,177,888 1.2877 -2.49%
2018-10-10 0 2.010 2.010 2.020 2.000 2.040 1,248,006 2,517,371 2.0171 1.309 1.309 1.316 1.303 1.329 1,916,218 1.3137 -0.50%
2018-10-09 0 2.020 2.020 2.030 2.000 2.040 3,003,418 6,078,996 2.0240 1.316 1.316 1.322 1.303 1.329 4,611,520 1.3182 0.00%
2018-10-08 0 2.020 2.030 2.050 2.000 2.180 3,024,000 6,209,750 2.0535 1.316 1.322 1.335 1.303 1.420 4,643,122 1.3374 -6.48%
2018-10-05 0 2.160 2.140 2.160 2.070 2.160 936,000 1,994,190 2.1305 1.407 1.394 1.407 1.348 1.407 1,437,157 1.3876 4.35%
2018-10-04 0 2.070 2.060 2.100 2.040 2.120 2,009,000 4,309,000 2.1448 1.348 1.342 1.368 1.329 1.381 3,084,667 1.3969 0.00%
2018-10-03 0 2.070 2.060 2.090 2.020 2.090 727,000 1,502,730 2.0670 1.348 1.342 1.361 1.316 1.361 1,116,253 1.3462 0.49%
2018-10-02 0 2.060 2.060 2.080 2.030 2.120 1,089,000 2,250,190 2.0663 1.342 1.342 1.355 1.322 1.381 1,672,077 1.3457 -1.44%
2018-09-28 0 2.090 2.090 2.110 2.070 2.120 1,288,000 2,702,600 2.0983 1.361 1.361 1.374 1.348 1.381 1,977,626 1.3666 1.46%
2018-09-27 0 2.060 2.060 2.090 2.020 2.200 2,895,000 6,059,920 2.0932 1.342 1.342 1.361 1.316 1.433 4,445,052 1.3633 -5.07%
2018-09-26 0 2.170 2.170 2.200 2.160 2.210 1,311,000 2,858,950 2.1807 1.413 1.413 1.433 1.407 1.439 2,012,941 1.4203 -0.46%
2018-09-24 0 2.180 2.180 2.210 2.180 2.250 634,000 1,400,355 2.2088 1.420 1.420 1.439 1.420 1.465 973,459 1.4385 -3.11%
2018-09-21 0 2.250 2.250 2.270 2.170 2.290 1,695,300 3,791,214 2.2363 1.465 1.465 1.478 1.413 1.491 2,603,004 1.4565 1.35%
2018-09-20 0 2.220 2.220 2.240 2.200 2.250 354,000 785,730 2.2196 1.446 1.446 1.459 1.433 1.465 543,540 1.4456 0.91%
2018-09-19 0 2.200 2.200 2.250 2.200 2.240 1,253,900 2,791,317 2.2261 1.433 1.433 1.465 1.433 1.459 1,925,268 1.4498 0.00%
2018-09-18 0 2.200 2.190 2.230 2.170 2.230 715,980 1,566,925 2.1885 1.433 1.426 1.452 1.413 1.452 1,099,333 1.4253 0.46%
2018-09-17 0 2.190 2.180 2.190 2.180 2.230 1,022,000 2,261,575 2.2129 1.426 1.420 1.426 1.420 1.452 1,569,203 1.4412 -1.79%
2018-09-14 0 2.230 2.210 2.240 2.170 2.270 1,733,000 3,826,330 2.2079 1.452 1.439 1.459 1.413 1.478 2,660,890 1.4380 0.00%
2018-09-13 0 2.230 2.230 2.280 2.170 2.300 1,687,000 3,782,680 2.2423 1.452 1.452 1.485 1.413 1.498 2,590,260 1.4603 0.90%
2018-09-12 0 2.210 2.210 2.220 2.190 2.260 818,000 1,818,279 2.2228 1.439 1.439 1.446 1.426 1.472 1,255,977 1.4477 -1.78%
2018-09-11 0 2.350 2.350 2.370 2.330 2.420 1,508,000 3,558,296 2.3596 1.465 1.465 1.478 1.453 1.509 2,418,327 1.4714 -1.26%
2018-09-10 0 2.380 2.390 2.410 2.380 2.420 503,000 1,207,920 2.4014 1.484 1.490 1.503 1.484 1.509 806,643 1.4975 -2.46%
2018-09-07 0 2.440 2.440 2.460 2.420 2.490 787,000 1,928,960 2.4510 1.522 1.522 1.534 1.509 1.553 1,262,084 1.5284 -2.01%
2018-09-06 0 2.490 2.490 2.500 2.480 2.540 680,000 1,705,200 2.5076 1.553 1.553 1.559 1.546 1.584 1,090,492 1.5637 -1.97%
2018-09-05 0 2.540 2.540 2.550 2.480 2.550 882,000 2,235,805 2.5349 1.584 1.584 1.590 1.546 1.590 1,414,432 1.5807 0.00%
2018-09-04 0 2.540 2.530 2.550 2.500 2.550 264,000 665,365 2.5203 1.584 1.578 1.590 1.559 1.590 423,368 1.5716 1.20%
2018-09-03 0 2.510 2.490 2.520 2.470 2.530 785,000 1,964,150 2.5021 1.565 1.553 1.571 1.540 1.578 1,258,877 1.5602 0.00%
2018-08-31 0 2.510 2.490 2.530 2.460 2.530 1,042,000 2,588,970 2.4846 1.565 1.553 1.578 1.534 1.578 1,671,019 1.5493 0.40%
2018-08-30 0 2.500 2.500 2.510 2.470 2.550 1,837,000 4,582,040 2.4943 1.559 1.559 1.565 1.540 1.590 2,945,933 1.5554 -0.40%
2018-08-29 0 2.510 2.510 2.520 2.450 2.540 959,000 2,397,255 2.4997 1.565 1.565 1.571 1.528 1.584 1,537,915 1.5588 1.21%
2018-08-28 0 2.480 2.470 2.480 2.370 2.490 2,814,000 6,856,980 2.4367 1.546 1.540 1.546 1.478 1.553 4,512,713 1.5195 4.20%
2018-08-27 0 2.380 2.370 2.400 2.350 2.430 1,643,000 3,937,085 2.3963 1.484 1.478 1.497 1.465 1.515 2,634,822 1.4943 0.85%
2018-08-24 0 2.360 2.340 2.370 2.330 2.400 331,000 778,340 2.3515 1.472 1.459 1.478 1.453 1.497 530,813 1.4663 -1.26%
2018-08-23 0 2.390 2.380 2.400 2.360 2.410 413,000 987,540 2.3911 1.490 1.484 1.497 1.472 1.503 662,314 1.4910 1.27%
2018-08-22 0 2.360 2.360 2.390 2.310 2.400 366,000 865,870 2.3658 1.472 1.472 1.490 1.440 1.497 586,941 1.4752 0.85%
2018-08-21 0 2.340 2.340 2.350 2.190 2.350 923,000 2,102,920 2.2784 1.459 1.459 1.465 1.366 1.465 1,480,183 1.4207 6.36%
2018-08-20 0 2.200 2.200 2.220 2.150 2.250 848,000 1,857,500 2.1904 1.372 1.372 1.384 1.341 1.403 1,359,908 1.3659 -0.45%
2018-08-17 0 2.210 2.210 2.220 2.200 2.280 1,595,000 3,547,780 2.2243 1.378 1.378 1.384 1.372 1.422 2,557,846 1.3870 -1.34%
2018-08-16 0 2.240 2.240 2.260 2.140 2.260 749,000 1,649,010 2.2016 1.397 1.397 1.409 1.334 1.409 1,201,145 1.3729 2.28%
2018-08-15 0 2.190 2.190 2.200 2.190 2.290 1,953,000 4,362,620 2.2338 1.366 1.366 1.372 1.366 1.428 3,131,958 1.3929 -2.67%
2018-08-14 0 2.250 2.240 2.250 2.200 2.300 1,880,000 4,220,673 2.2450 1.403 1.397 1.403 1.372 1.434 3,014,890 1.3999 -0.88%
2018-08-13 0 2.270 2.270 2.280 2.270 2.350 1,870,000 4,284,470 2.2912 1.416 1.416 1.422 1.416 1.465 2,998,853 1.4287 -3.81%
2018-08-10 0 2.360 2.360 2.390 2.360 2.420 616,000 1,474,745 2.3941 1.472 1.472 1.490 1.472 1.509 987,858 1.4929 -1.26%
2018-08-09 0 2.390 2.390 2.400 2.380 2.460 917,000 2,214,280 2.4147 1.490 1.490 1.497 1.484 1.534 1,470,561 1.5057 -2.45%
2018-08-08 0 2.450 2.440 2.450 2.410 2.470 799,000 1,948,723 2.4390 1.528 1.522 1.528 1.503 1.540 1,281,328 1.5209 0.41%
2018-08-07 0 2.440 2.430 2.450 2.400 2.480 727,000 1,775,390 2.4421 1.522 1.515 1.528 1.497 1.546 1,165,864 1.5228 -0.41%
2018-08-06 0 2.450 2.450 2.470 2.370 2.470 1,240,000 3,016,260 2.4325 1.528 1.528 1.540 1.478 1.540 1,988,545 1.5168 1.66%
2018-08-03 0 2.410 2.400 2.420 2.380 2.480 908,000 2,210,723 2.4347 1.503 1.497 1.509 1.484 1.546 1,456,128 1.5182 -1.23%
2018-08-02 0 2.440 2.420 2.440 2.370 2.490 1,148,000 2,778,980 2.4207 1.522 1.509 1.522 1.478 1.553 1,841,007 1.5095 -0.81%
2018-08-01 0 2.460 2.460 2.480 2.420 2.510 1,161,000 2,875,950 2.4771 1.534 1.534 1.546 1.509 1.565 1,861,855 1.5447 2.07%
2018-07-31 0 2.410 2.400 2.430 2.360 2.430 668,000 1,607,103 2.4058 1.503 1.497 1.515 1.472 1.515 1,071,248 1.5002 2.55%
2018-07-30 0 2.350 2.340 2.360 2.320 2.380 1,012,000 2,382,690 2.3544 1.465 1.459 1.472 1.447 1.484 1,622,909 1.4682 0.00%
2018-07-27 0 2.350 2.330 2.350 2.320 2.440 1,656,000 3,925,138 2.3703 1.465 1.453 1.465 1.447 1.522 2,655,669 1.4780 -2.89%
2018-07-26 0 2.420 2.390 2.420 2.320 2.420 1,426,000 3,407,315 2.3894 1.509 1.490 1.509 1.447 1.509 2,286,826 1.4900 3.42%
2018-07-25 0 2.340 2.340 2.350 2.290 2.400 1,664,000 3,883,015 2.3335 1.459 1.459 1.465 1.428 1.497 2,668,498 1.4551 -1.27%
2018-07-24 0 2.370 2.370 2.390 2.270 2.400 1,685,200 3,940,720 2.3384 1.478 1.478 1.490 1.416 1.497 2,702,496 1.4582 4.87%
2018-07-23 0 2.260 2.250 2.270 2.230 2.300 1,460,800 3,298,733 2.2582 1.409 1.403 1.416 1.391 1.434 2,342,634 1.4081 -1.31%
2018-07-20 0 2.290 2.280 2.300 2.220 2.300 777,000 1,750,638 2.2531 1.428 1.422 1.434 1.384 1.434 1,246,048 1.4050 3.62%
2018-07-19 0 2.210 2.210 2.230 2.210 2.300 1,405,200 3,167,326 2.2540 1.378 1.378 1.391 1.378 1.434 2,253,470 1.4055 -2.21%
2018-07-18 0 2.260 2.260 2.270 2.260 2.340 1,192,000 2,714,914 2.2776 1.409 1.409 1.416 1.409 1.459 1,911,569 1.4203 -0.88%
2018-07-17 0 2.280 2.280 2.290 2.250 2.350 1,232,000 2,818,005 2.2873 1.422 1.422 1.428 1.403 1.465 1,975,715 1.4263 -3.39%
2018-07-16 0 2.360 2.350 2.380 2.340 2.400 2,907,000 6,915,085 2.3788 1.472 1.465 1.484 1.459 1.497 4,661,854 1.4833 -3.28%
2018-07-13 0 2.440 2.410 2.440 2.350 2.450 1,120,000 2,692,390 2.4039 1.522 1.503 1.522 1.465 1.528 1,796,105 1.4990 1.24%
2018-07-12 0 2.410 2.380 2.410 2.310 2.430 1,584,000 3,759,633 2.3735 1.503 1.484 1.503 1.440 1.515 2,540,205 1.4801 4.78%
2018-07-11 0 2.300 2.290 2.310 2.280 2.380 1,600,000 3,705,490 2.3159 1.434 1.428 1.440 1.422 1.484 2,565,864 1.4441 -5.35%
2018-07-10 0 2.430 2.430 2.440 2.430 2.480 955,470 2,331,603 2.4403 1.515 1.515 1.522 1.515 1.546 1,532,254 1.5217 -1.62%
2018-07-09 0 2.470 2.450 2.470 2.370 2.480 1,249,000 3,012,990 2.4123 1.540 1.528 1.540 1.478 1.546 2,002,978 1.5043 5.11%
2018-07-06 0 2.350 2.350 2.400 2.200 2.460 5,452,000 12,942,985 2.3740 1.465 1.465 1.497 1.372 1.534 8,743,181 1.4804 -6.00%
2018-07-05 0 2.500 2.500 2.520 2.460 2.590 3,366,000 8,449,135 2.5101 1.559 1.559 1.571 1.534 1.615 5,397,936 1.5653 -3.47%
2018-07-04 0 2.590 2.590 2.610 2.530 2.630 2,062,000 5,301,835 2.5712 1.615 1.615 1.628 1.578 1.640 3,306,757 1.6033 0.78%
2018-07-03 0 2.570 2.570 2.580 2.490 2.600 1,722,000 4,381,590 2.5445 1.603 1.603 1.609 1.553 1.621 2,761,511 1.5867 -1.91%
2018-06-29 0 2.620 2.620 2.650 2.500 2.650 1,680,000 4,373,259 2.6031 1.634 1.634 1.652 1.559 1.652 2,694,157 1.6232 2.75%
2018-06-28 0 2.550 2.550 2.560 2.470 2.570 930,000 2,351,687 2.5287 1.590 1.590 1.596 1.540 1.603 1,491,408 1.5768 1.59%
2018-06-27 0 2.510 2.500 2.520 2.470 2.650 2,591,000 6,616,618 2.5537 1.565 1.559 1.571 1.540 1.652 4,155,096 1.5924 -5.28%
2018-06-26 0 2.650 2.630 2.650 2.590 2.690 1,475,700 3,878,741 2.6284 1.652 1.640 1.652 1.615 1.677 2,366,528 1.6390 -2.21%
2018-06-25 0 2.710 2.690 2.710 2.690 2.840 1,188,000 3,246,345 2.7326 1.690 1.677 1.690 1.677 1.771 1,905,154 1.7040 -2.52%
2018-06-22 0 2.780 2.780 2.800 2.750 2.840 914,000 2,544,780 2.7842 1.734 1.734 1.746 1.715 1.771 1,465,750 1.7362 -3.14%
2018-06-21 0 2.870 2.850 2.880 2.840 2.910 854,000 2,446,110 2.8643 1.790 1.777 1.796 1.771 1.815 1,369,530 1.7861 0.70%
2018-06-20 0 2.850 2.850 2.860 2.790 2.880 2,297,000 6,508,009 2.8333 1.777 1.777 1.783 1.740 1.796 3,683,618 1.7667 -1.38%
2018-06-19 0 2.890 2.860 2.890 2.820 2.980 1,679,000 4,864,690 2.8974 1.802 1.783 1.802 1.758 1.858 2,692,553 1.8067 -3.34%
2018-06-15 0 2.990 2.990 3.000 2.990 3.080 877,000 2,638,250 3.0083 1.864 1.864 1.871 1.864 1.921 1,406,414 1.8759 -1.32%
2018-06-14 0 3.030 3.020 3.050 2.990 3.070 753,000 2,270,095 3.0147 1.889 1.883 1.902 1.864 1.914 1,207,560 1.8799 -0.66%
2018-06-13 0 3.050 3.040 3.050 2.960 3.070 1,620,300 4,886,075 3.0155 1.902 1.896 1.902 1.846 1.914 2,598,418 1.8804 2.01%
2018-06-12 0 2.990 2.990 3.000 2.950 3.030 2,942,000 8,788,570 2.9873 1.864 1.864 1.871 1.840 1.889 4,717,982 1.8628 0.34%
2018-06-11 0 2.980 2.970 2.980 2.960 3.030 802,000 2,393,775 2.9848 1.858 1.852 1.858 1.846 1.889 1,286,139 1.8612 -0.33%
2018-06-08 0 2.990 2.980 3.010 2.980 3.120 1,532,000 4,620,580 3.0160 1.864 1.858 1.877 1.858 1.946 2,456,815 1.8807 -1.64%
2018-06-07 0 3.040 3.040 3.050 3.040 3.120 1,112,400 3,412,578 3.0678 1.896 1.896 1.902 1.896 1.946 1,783,917 1.9130 -1.94%
2018-06-06 0 3.100 3.090 3.100 3.070 3.120 839,000 2,596,775 3.0951 1.933 1.927 1.933 1.914 1.946 1,345,475 1.9300 -0.32%
2018-06-05 0 3.110 3.100 3.120 3.090 3.170 1,607,130 5,028,893 3.1291 1.939 1.933 1.946 1.927 1.977 2,577,298 1.9512 -2.51%
2018-06-04 0 3.190 3.170 3.180 3.170 3.240 2,684,000 8,592,053 3.2012 1.989 1.977 1.983 1.977 2.020 4,304,237 1.9962 -0.62%
2018-06-01 0 3.210 3.190 3.210 3.140 3.230 2,176,000 6,952,080 3.1949 2.002 1.989 2.002 1.958 2.014 3,489,575 1.9922 0.94%
2018-05-31 0 3.180 3.130 3.150 3.110 3.240 4,087,000 12,910,100 3.1588 1.983 1.952 1.964 1.939 2.020 6,554,179 1.9698 2.91%
2018-05-30 0 3.090 3.080 3.110 3.080 3.180 1,198,000 3,717,930 3.1034 1.927 1.921 1.939 1.921 1.983 1,921,191 1.9352 -3.13%
2018-05-29 0 3.190 3.160 3.190 3.160 3.210 888,000 2,834,755 3.1923 1.989 1.970 1.989 1.970 2.002 1,424,054 1.9906 -0.62%
2018-05-28 0 3.210 3.190 3.210 3.180 3.350 1,356,000 4,387,245 3.2354 2.002 1.989 2.002 1.983 2.089 2,174,570 2.0175 -2.43%
2018-05-25 0 3.290 3.260 3.290 3.210 3.300 2,522,400 8,212,866 3.2560 2.052 2.033 2.052 2.002 2.058 4,045,084 2.0303 0.30%
2018-05-24 0 3.280 3.260 3.280 3.170 3.280 2,508,800 8,060,557 3.2129 2.045 2.033 2.045 1.977 2.045 4,023,275 2.0035 4.63%
2018-05-23 0 3.260 3.260 3.290 3.200 3.320 1,923,000 6,309,680 3.2812 1.955 1.955 1.973 1.919 1.991 3,206,808 1.9676 0.00%
2018-05-21 0 3.260 3.240 3.260 3.160 3.290 2,892,000 9,296,584 3.2146 1.955 1.943 1.955 1.895 1.973 4,822,719 1.9277 2.19%
2018-05-18 0 3.190 3.160 3.200 3.100 3.280 2,758,000 8,804,100 3.1922 1.913 1.895 1.919 1.859 1.967 4,599,260 1.9142 1.92%
2018-05-17 0 3.130 3.110 3.130 3.100 3.150 839,000 2,622,150 3.1253 1.877 1.865 1.877 1.859 1.889 1,399,122 1.8741 0.97%
2018-05-16 0 3.100 3.100 3.110 3.080 3.150 1,094,935 3,412,181 3.1163 1.859 1.859 1.865 1.847 1.889 1,825,921 1.8687 0.00%
2018-05-15 0 3.100 3.100 3.110 3.040 3.110 2,182,000 6,681,655 3.0622 1.859 1.859 1.865 1.823 1.865 3,638,718 1.8363 0.98%
2018-05-14 0 3.070 3.070 3.100 3.050 3.140 1,023,000 3,166,900 3.0957 1.841 1.841 1.859 1.829 1.883 1,705,962 1.8564 -2.54%
2018-05-11 0 3.150 3.130 3.150 3.110 3.210 1,401,000 4,417,060 3.1528 1.889 1.877 1.889 1.865 1.925 2,336,317 1.8906 0.64%
2018-05-10 0 3.130 3.110 3.140 3.100 3.170 1,023,000 3,203,200 3.1312 1.877 1.865 1.883 1.859 1.901 1,705,962 1.8777 -0.32%
2018-05-09 0 3.140 3.130 3.140 3.060 3.140 3,662,000 11,300,960 3.0860 1.883 1.877 1.883 1.835 1.883 6,106,777 1.8506 2.28%
2018-05-08 0 3.070 3.060 3.070 3.030 3.180 2,413,000 7,406,578 3.0694 1.841 1.835 1.841 1.817 1.907 4,023,936 1.8406 1.66%
2018-05-07 0 3.020 3.010 3.040 2.980 3.040 1,629,000 4,891,830 3.0030 1.811 1.805 1.823 1.787 1.823 2,716,532 1.8008 0.33%
2018-05-04 0 3.010 3.000 3.010 2.960 3.070 1,790,000 5,442,396 3.0404 1.805 1.799 1.805 1.775 1.841 2,985,016 1.8232 -1.31%
2018-05-03 0 3.050 3.040 3.070 3.040 3.070 1,621,000 4,931,150 3.0420 1.829 1.823 1.841 1.823 1.841 2,703,191 1.8242 -0.65%
2018-05-02 0 3.070 3.050 3.070 3.000 3.080 4,315,000 13,112,580 3.0388 1.841 1.829 1.841 1.799 1.847 7,195,724 1.8223 1.32%
2018-04-30 0 3.030 3.020 3.040 3.010 3.050 403,200 1,220,007 3.0258 1.817 1.811 1.823 1.805 1.829 672,379 1.8145 0.33%
2018-04-27 0 3.020 3.010 3.030 3.000 3.080 1,043,000 3,160,679 3.0304 1.811 1.805 1.817 1.799 1.847 1,739,314 1.8172 -0.98%
2018-04-26 0 3.050 3.030 3.050 2.980 3.050 1,856,000 5,601,146 3.0179 1.829 1.817 1.829 1.787 1.829 3,095,078 1.8097 0.99%
2018-04-25 0 3.020 3.010 3.020 2.950 3.030 1,008,000 3,019,796 2.9958 1.811 1.805 1.811 1.769 1.817 1,680,948 1.7965 2.03%
2018-04-24 0 2.960 2.960 2.980 2.910 3.020 1,811,200 5,384,965 2.9731 1.775 1.775 1.787 1.745 1.811 3,020,370 1.7829 1.37%
2018-04-23 0 2.920 2.920 2.930 2.910 3.000 1,788,000 5,243,860 2.9328 1.751 1.751 1.757 1.745 1.799 2,981,681 1.7587 -2.67%
2018-04-20 0 3.000 3.000 3.030 3.000 3.080 350,000 1,059,380 3.0268 1.799 1.799 1.817 1.799 1.847 583,662 1.8151 -2.91%
2018-04-19 0 3.090 3.060 3.090 2.970 3.100 1,676,000 5,127,630 3.0594 1.853 1.835 1.853 1.781 1.859 2,794,909 1.8346 3.34%
2018-04-18 0 2.990 2.990 3.000 2.960 3.100 1,628,000 4,884,604 3.0004 1.793 1.793 1.799 1.775 1.859 2,714,864 1.7992 0.00%
2018-04-17 0 2.990 2.990 3.020 2.980 3.050 1,449,000 4,357,945 3.0076 1.793 1.793 1.811 1.787 1.829 2,416,362 1.8035 -1.32%
2018-04-16 0 3.030 3.020 3.050 3.010 3.120 1,821,000 5,560,140 3.0533 1.817 1.811 1.829 1.805 1.871 3,036,712 1.8310 -2.26%
2018-04-13 0 3.100 3.090 3.100 3.060 3.130 808,000 2,505,400 3.1007 1.859 1.853 1.859 1.835 1.877 1,347,426 1.8594 0.32%
2018-04-12 0 3.090 3.090 3.100 3.060 3.110 670,000 2,065,785 3.0833 1.853 1.853 1.859 1.835 1.865 1,117,297 1.8489 0.00%
2018-04-11 0 3.090 3.090 3.100 3.060 3.120 1,803,000 5,579,615 3.0946 1.853 1.853 1.859 1.835 1.871 3,006,695 1.8557 -0.96%
2018-04-10 0 3.120 3.120 3.130 3.100 3.150 1,539,000 4,811,930 3.1267 1.871 1.871 1.877 1.859 1.889 2,566,447 1.8749 -0.64%
2018-04-09 0 3.140 3.130 3.140 3.110 3.280 1,045,000 3,267,710 3.1270 1.883 1.877 1.883 1.865 1.967 1,742,649 1.8751 0.00%
2018-04-06 0 3.140 3.120 3.140 3.100 3.170 1,179,700 3,685,109 3.1238 1.883 1.871 1.883 1.859 1.901 1,967,276 1.8732 0.96%
2018-04-04 0 3.110 3.100 3.110 3.080 3.150 1,899,000 5,898,076 3.1059 1.865 1.859 1.865 1.847 1.889 3,166,786 1.8625 0.32%
2018-04-03 0 3.100 3.090 3.110 3.080 3.210 1,115,000 3,466,600 3.1091 1.859 1.853 1.865 1.847 1.925 1,859,382 1.8644 -3.43%
2018-03-29 0 3.210 3.210 3.220 3.140 3.220 2,026,000 6,455,300 3.1862 1.925 1.925 1.931 1.883 1.931 3,378,572 1.9107 1.90%
2018-03-28 0 3.150 3.130 3.150 3.090 3.200 1,535,000 4,822,928 3.1420 1.889 1.877 1.889 1.853 1.919 2,559,777 1.8841 0.00%
2018-03-27 0 3.150 3.150 3.180 3.110 3.300 1,922,000 6,109,703 3.1788 1.889 1.889 1.907 1.865 1.979 3,205,141 1.9062 -0.32%
2018-03-26 0 3.160 3.140 3.170 3.060 3.200 1,599,000 4,977,366 3.1128 1.895 1.883 1.901 1.835 1.919 2,666,503 1.8666 0.32%
2018-03-23 0 3.150 3.150 3.190 3.140 3.270 2,882,000 9,172,255 3.1826 1.889 1.889 1.913 1.883 1.961 4,806,043 1.9085 -5.41%
2018-03-22 0 3.330 3.340 3.350 3.250 3.410 1,696,000 5,601,920 3.3030 1.997 2.003 2.009 1.949 2.045 2,828,261 1.9807 0.00%
2018-03-21 0 3.330 3.300 3.340 3.280 3.430 1,851,000 6,206,364 3.3530 1.997 1.979 2.003 1.967 2.057 3,086,740 2.0107 0.60%
2018-03-20 0 3.310 3.290 3.320 3.280 3.360 1,511,000 4,992,327 3.3040 1.985 1.973 1.991 1.967 2.015 2,519,754 1.9813 -1.19%
2018-03-19 0 3.350 3.350 3.370 3.320 3.440 1,267,232 4,269,878 3.3695 2.009 2.009 2.021 1.991 2.063 2,113,245 2.0205 -1.18%
2018-03-16 0 3.390 3.390 3.410 3.350 3.460 1,466,000 5,011,925 3.4188 2.033 2.033 2.045 2.009 2.075 2,444,712 2.0501 -1.17%
2018-03-15 0 3.430 3.420 3.470 3.400 3.470 834,000 2,859,285 3.4284 2.057 2.051 2.081 2.039 2.081 1,390,784 2.0559 -0.29%
2018-03-14 0 3.440 3.420 3.450 3.410 3.470 1,056,000 3,636,130 3.4433 2.063 2.051 2.069 2.045 2.081 1,760,993 2.0648 -0.29%
2018-03-13 0 3.450 3.450 3.460 3.360 3.470 2,043,000 6,976,940 3.4150 2.069 2.069 2.075 2.015 2.081 3,406,921 2.0479 1.47%
2018-03-12 0 3.400 3.380 3.400 3.340 3.410 2,234,000 7,580,579 3.3933 2.039 2.027 2.039 2.003 2.045 3,725,434 2.0348 1.49%
2018-03-09 0 3.350 3.350 3.360 3.300 3.370 1,642,000 5,463,155 3.3271 2.009 2.009 2.015 1.979 2.021 2,738,211 1.9952 1.21%
2018-03-08 0 3.310 3.300 3.310 3.290 3.380 1,292,000 4,277,025 3.3104 1.985 1.979 1.985 1.973 2.027 2,154,548 1.9851 0.00%
2018-03-07 0 3.310 3.310 3.330 3.300 3.440 2,254,000 7,581,630 3.3636 1.985 1.985 1.997 1.979 2.063 3,758,786 2.0170 -2.65%
2018-03-06 0 3.400 3.390 3.400 3.190 3.440 7,869,000 26,260,445 3.3372 2.039 2.033 2.039 1.913 2.063 13,122,399 2.0012 7.94%
2018-03-05 0 3.150 3.150 3.170 3.120 3.260 1,501,000 4,785,890 3.1885 1.889 1.889 1.901 1.871 1.955 2,503,078 1.9120 -2.17%
2018-03-02 0 3.220 3.220 3.250 3.150 3.270 1,646,000 5,288,530 3.2130 1.931 1.931 1.949 1.889 1.961 2,744,881 1.9267 0.31%
2018-03-01 0 3.210 3.210 3.220 3.140 3.250 4,326,000 13,775,610 3.1844 1.925 1.925 1.931 1.883 1.949 7,214,068 1.9095 0.31%
2018-02-28 0 3.200 3.200 3.210 3.060 3.280 7,234,000 23,133,565 3.1979 1.919 1.919 1.925 1.835 1.967 12,063,469 1.9177 4.58%
2018-02-27 0 3.060 3.050 3.060 3.050 3.110 1,662,000 5,104,742 3.0714 1.835 1.829 1.835 1.829 1.865 2,771,563 1.8418 -0.97%
2018-02-26 0 3.090 3.090 3.110 3.060 3.150 864,000 2,684,170 3.1067 1.853 1.853 1.865 1.835 1.889 1,440,812 1.8630 0.00%
2018-02-23 0 3.090 3.080 3.100 3.080 3.140 1,235,000 3,829,327 3.1007 1.853 1.847 1.859 1.847 1.883 2,059,495 1.8594 -0.96%
2018-02-22 0 3.120 3.090 3.120 3.040 3.120 1,229,000 3,799,797 3.0918 1.871 1.853 1.871 1.823 1.871 2,049,489 1.8540 1.30%
2018-02-21 0 3.080 3.070 3.080 3.010 3.110 904,000 2,779,310 3.0745 1.847 1.841 1.847 1.805 1.865 1,507,517 1.8436 2.33%
2018-02-20 0 3.010 2.990 3.020 2.930 3.050 966,000 2,900,280 3.0024 1.805 1.793 1.811 1.757 1.829 1,610,908 1.8004 0.33%
2018-02-15 0 3.000 2.970 3.000 2.970 3.030 646,000 1,930,890 2.9890 1.799 1.781 1.799 1.781 1.817 1,077,274 1.7924 1.01%
2018-02-14 0 2.970 2.950 2.970 2.910 2.970 672,000 1,979,100 2.9451 1.781 1.769 1.781 1.745 1.781 1,120,632 1.7661 1.71%
2018-02-13 0 2.920 2.920 2.930 2.900 2.960 2,243,000 6,569,540 2.9289 1.751 1.751 1.757 1.739 1.775 3,740,442 1.7564 2.10%
2018-02-12 0 2.860 2.890 2.900 2.800 2.940 6,282,000 18,054,720 2.8740 1.715 1.733 1.739 1.679 1.763 10,475,907 1.7235 0.00%
2018-02-09 0 2.860 2.850 2.860 2.780 2.890 4,018,000 11,380,690 2.8324 1.715 1.709 1.715 1.667 1.733 6,700,445 1.6985 -4.98%
2018-02-08 0 3.010 3.000 3.030 2.960 3.050 2,214,000 6,637,400 2.9979 1.805 1.799 1.817 1.775 1.829 3,692,082 1.7977 0.33%
2018-02-07 0 3.000 2.990 3.000 2.940 3.130 6,285,000 18,976,510 3.0193 1.799 1.793 1.799 1.763 1.877 10,480,910 1.8106 3.09%
2018-02-06 0 2.910 2.900 2.910 2.900 3.190 8,702,000 26,052,450 2.9938 1.745 1.739 1.745 1.739 1.913 14,511,516 1.7953 -10.19%
2018-02-05 0 3.240 3.240 3.260 3.170 3.290 2,611,000 8,419,420 3.2246 1.943 1.943 1.955 1.901 1.973 4,354,122 1.9337 -2.11%
2018-02-02 0 3.310 3.300 3.320 3.260 3.360 1,501,000 4,990,240 3.3246 1.985 1.979 1.991 1.955 2.015 2,503,078 1.9936 1.53%
2018-02-01 0 3.260 3.260 3.280 3.250 3.350 2,872,000 9,423,070 3.2810 1.955 1.955 1.967 1.949 2.009 4,789,367 1.9675 -3.26%
2018-01-31 0 3.370 3.360 3.380 3.310 3.410 2,224,000 7,497,770 3.3713 2.021 2.015 2.027 1.985 2.045 3,708,758 2.0216 -0.30%
2018-01-30 0 3.380 3.360 3.380 3.350 3.450 2,535,000 8,585,940 3.3870 2.027 2.015 2.027 2.009 2.069 4,227,384 2.0310 -0.59%
2018-01-29 0 3.400 3.390 3.410 3.370 3.540 3,448,000 11,779,610 3.4164 2.039 2.033 2.045 2.021 2.123 5,749,909 2.0487 -2.30%
2018-01-26 0 3.480 3.450 3.480 3.420 3.500 3,170,000 10,972,310 3.4613 2.087 2.069 2.087 2.051 2.099 5,286,314 2.0756 -0.57%
2018-01-25 0 3.500 3.480 3.510 3.400 3.530 4,129,000 14,360,420 3.4779 2.099 2.087 2.105 2.039 2.117 6,885,549 2.0856 2.94%
2018-01-24 0 3.400 3.390 3.400 3.390 3.550 4,708,000 16,150,670 3.4305 2.039 2.033 2.039 2.033 2.129 7,851,093 2.0571 -2.30%
2018-01-23 0 3.480 3.460 3.480 3.430 3.520 4,295,450 14,856,357 3.4586 2.087 2.075 2.087 2.057 2.111 7,163,122 2.0740 -0.85%
2018-01-22 0 3.510 3.470 3.480 3.460 3.540 3,591,000 12,547,460 3.4941 2.105 2.081 2.087 2.075 2.123 5,988,377 2.0953 1.74%
2018-01-19 0 3.450 3.430 3.450 3.400 3.480 4,904,000 16,894,320 3.4450 2.069 2.057 2.069 2.039 2.087 8,177,944 2.0658 0.00%
2018-01-18 0 3.450 3.430 3.460 3.420 3.620 4,077,000 14,130,720 3.4660 2.069 2.057 2.075 2.051 2.171 6,798,833 2.0784 -2.54%
2018-01-17 0 3.540 3.530 3.540 3.500 3.580 3,361,000 11,872,585 3.5325 2.123 2.117 2.123 2.099 2.147 5,604,827 2.1183 -1.12%
2018-01-16 0 3.580 3.550 3.580 3.390 3.600 4,022,000 14,138,122 3.5152 2.147 2.129 2.147 2.033 2.159 6,707,115 2.1079 3.77%
2018-01-15 0 3.450 3.420 3.450 3.400 3.680 10,713,000 37,742,775 3.5231 2.069 2.051 2.069 2.039 2.207 17,865,073 2.1127 -6.25%
2018-01-12 0 3.680 3.670 3.690 3.500 3.690 9,932,000 35,840,662 3.6086 2.207 2.201 2.213 2.099 2.213 16,562,672 2.1639 5.44%
2018-01-11 0 3.490 3.480 3.500 3.480 3.570 6,776,000 23,802,033 3.5127 2.093 2.087 2.099 2.087 2.141 11,299,705 2.1064 1.45%
2018-01-10 0 3.440 3.440 3.470 3.350 3.540 6,898,000 23,765,220 3.4452 2.063 2.063 2.081 2.009 2.123 11,503,153 2.0660 1.78%
2018-01-09 0 3.380 3.370 3.380 3.270 3.390 4,646,000 15,469,015 3.3295 2.027 2.021 2.027 1.961 2.033 7,747,702 1.9966 3.36%
2018-01-08 0 3.270 3.260 3.270 3.140 3.380 11,883,000 38,960,615 3.2787 1.961 1.955 1.961 1.883 2.027 19,816,173 1.9661 4.47%
2018-01-05 0 3.130 3.120 3.130 3.010 3.170 5,631,000 17,391,595 3.0885 1.877 1.871 1.877 1.805 1.901 9,390,295 1.8521 3.30%
2018-01-04 0 3.030 3.030 3.040 2.980 3.080 3,875,280 11,760,292 3.0347 1.817 1.817 1.823 1.787 1.847 6,462,444 1.8198 0.00%
2018-01-03 0 3.030 3.030 3.040 2.920 3.070 2,832,000 8,523,530 3.0097 1.817 1.817 1.823 1.751 1.841 4,722,663 1.8048 -0.66%
2018-01-02 0 3.050 3.020 3.050 2.980 3.090 3,333,000 10,143,116 3.0432 1.829 1.811 1.829 1.787 1.853 5,558,134 1.8249 2.01%
2017-12-29 0 2.990 2.990 3.010 2.970 3.030 1,594,000 4,786,400 3.0028 1.793 1.793 1.805 1.781 1.817 2,658,165 1.8006 -1.32%
2017-12-28 0 3.030 3.010 3.030 2.870 3.040 4,805,000 14,278,880 2.9717 1.817 1.805 1.817 1.721 1.823 8,012,851 1.7820 4.48%
2017-12-27 0 2.900 2.870 2.900 2.810 2.920 1,883,000 5,390,830 2.8629 1.739 1.721 1.739 1.685 1.751 3,140,104 1.7168 1.05%
2017-12-22 0 2.870 2.860 2.870 2.780 2.930 2,991,000 8,439,370 2.8216 1.721 1.715 1.721 1.667 1.757 4,987,812 1.6920 0.70%
2017-12-21 0 2.850 2.830 2.850 2.800 2.890 1,917,613 5,454,720 2.8445 1.709 1.697 1.709 1.679 1.733 3,197,825 1.7058 -1.04%
2017-12-20 0 2.880 2.870 2.880 2.790 2.890 1,111,107 3,160,646 2.8446 1.727 1.721 1.727 1.673 1.733 1,852,890 1.7058 0.35%
2017-12-19 0 2.870 2.860 2.890 2.790 2.970 2,606,000 7,480,820 2.8706 1.721 1.715 1.733 1.673 1.781 4,345,784 1.7214 -1.37%
2017-12-18 0 2.910 2.900 2.910 2.860 2.950 1,369,000 3,970,050 2.9000 1.745 1.739 1.745 1.715 1.769 2,282,954 1.7390 -2.68%
2017-12-15 0 2.990 2.970 3.010 2.950 3.150 4,585,847 13,805,552 3.0105 1.793 1.781 1.805 1.769 1.889 7,647,390 1.8053 -0.66%
2017-12-14 0 3.010 3.000 3.010 2.920 3.050 6,742,000 20,261,880 3.0053 1.805 1.799 1.805 1.751 1.829 11,243,006 1.8022 5.24%
2017-12-13 0 2.860 2.850 2.880 2.800 2.880 3,141,938 8,940,373 2.8455 1.715 1.709 1.727 1.679 1.727 5,239,518 1.7063 0.00%
2017-12-12 0 2.860 2.840 2.860 2.800 2.900 3,759,000 10,713,610 2.8501 1.715 1.703 1.715 1.679 1.739 6,268,534 1.7091 -0.69%
2017-12-11 0 2.880 2.880 2.900 2.860 2.960 2,197,000 6,369,410 2.8991 1.727 1.727 1.739 1.715 1.775 3,663,732 1.7385 0.70%
2017-12-08 0 2.860 2.850 2.860 2.840 2.910 2,456,000 7,058,780 2.8741 1.715 1.709 1.715 1.703 1.745 4,095,643 1.7235 -0.35%
2017-12-07 0 2.870 2.850 2.870 2.840 2.990 1,970,000 5,671,350 2.8789 1.721 1.709 1.721 1.703 1.793 3,285,186 1.7263 -4.33%
2017-12-06 0 3.000 2.980 3.000 2.780 3.030 13,512,300 39,273,273 2.9065 1.799 1.787 1.799 1.667 1.817 22,533,205 1.7429 7.91%
2017-12-05 0 2.780 2.780 2.800 2.730 3.030 14,903,134 42,424,104 2.8467 1.667 1.667 1.679 1.637 1.817 24,852,570 1.7070 -7.02%
2017-12-04 0 2.990 2.980 3.000 2.980 3.080 3,168,000 9,597,156 3.0294 1.793 1.787 1.799 1.787 1.847 5,282,979 1.8166 -2.29%
2017-12-01 0 3.060 3.060 3.070 3.030 3.140 1,146,000 3,528,969 3.0794 1.835 1.835 1.841 1.817 1.883 1,911,078 1.8466 0.33%
2017-11-30 0 3.050 3.030 3.040 3.030 3.170 7,451,000 23,075,000 3.0969 1.829 1.817 1.823 1.817 1.901 12,425,339 1.8571 -1.61%
2017-11-29 0 3.100 3.090 3.110 3.020 3.190 3,067,000 9,540,526 3.1107 1.859 1.853 1.865 1.811 1.913 5,114,550 1.8654 3.33%
2017-11-28 0 3.000 3.000 3.010 2.960 3.080 2,114,000 6,347,250 3.0025 1.799 1.799 1.805 1.775 1.847 3,525,321 1.8005 -0.66%
2017-11-27 0 3.020 3.010 3.020 2.980 3.120 3,182,000 9,610,040 3.0201 1.811 1.805 1.811 1.787 1.871 5,306,325 1.8111 -2.89%
2017-11-24 0 3.110 3.110 3.120 3.100 3.190 693,000 2,166,020 3.1256 1.865 1.865 1.871 1.859 1.913 1,155,652 1.8743 -0.96%
2017-11-23 0 3.140 3.110 3.140 3.110 3.200 1,771,000 5,562,370 3.1408 1.883 1.865 1.883 1.865 1.919 2,953,332 1.8834 -2.18%
2017-11-22 0 3.210 3.190 3.210 3.120 3.230 2,846,930 9,099,549 3.1963 1.925 1.913 1.925 1.871 1.937 4,747,560 1.9167 0.63%
2017-11-21 0 3.190 3.160 3.190 3.040 3.190 4,520,199 14,006,448 3.0986 1.913 1.895 1.913 1.823 1.913 7,537,915 1.8581 4.59%
2017-11-20 0 3.050 3.040 3.070 2.880 3.160 12,432,601 37,309,493 3.0009 1.829 1.823 1.841 1.727 1.895 20,732,692 1.7995 -4.09%
2017-11-17 0 3.180 3.120 3.170 3.090 3.260 9,229,000 29,258,440 3.1703 1.907 1.871 1.901 1.853 1.955 15,390,344 1.9011 -1.85%
2017-11-16 0 3.240 3.240 3.250 3.200 3.380 3,467,000 11,237,065 3.2411 1.943 1.943 1.949 1.919 2.027 5,781,593 1.9436 -1.82%
2017-11-15 0 3.300 3.270 3.300 3.260 3.380 3,121,500 10,305,450 3.3014 1.979 1.961 1.979 1.955 2.027 5,205,435 1.9797 -2.94%
2017-11-14 0 3.400 3.370 3.400 3.270 3.400 3,541,568 11,872,017 3.3522 2.039 2.021 2.039 1.961 2.039 5,905,943 2.0102 3.98%
2017-11-13 0 3.270 3.250 3.270 3.250 3.370 3,096,000 10,192,550 3.2922 1.961 1.949 1.961 1.949 2.021 5,162,911 1.9742 -2.97%
2017-11-10 0 3.370 3.360 3.370 3.300 3.420 3,400,784 11,467,294 3.3720 2.021 2.015 2.021 1.979 2.051 5,671,171 2.0220 -1.17%
2017-11-09 0 3.410 3.390 3.410 3.370 3.500 3,245,784 11,158,415 3.4378 2.045 2.033 2.045 2.021 2.099 5,412,692 2.0615 0.89%
2017-11-08 0 3.380 3.390 3.400 3.370 3.540 2,751,000 9,433,070 3.4290 2.027 2.033 2.039 2.021 2.123 4,587,587 2.0562 -2.59%
2017-11-07 0 3.470 3.470 3.500 3.410 3.590 3,727,000 13,044,460 3.5000 2.081 2.081 2.099 2.045 2.153 6,215,171 2.0988 -0.57%
2017-11-06 0 3.490 3.480 3.510 3.450 3.570 5,338,000 18,717,025 3.5064 2.093 2.087 2.105 2.069 2.141 8,901,686 2.1026 -3.59%
2017-11-03 0 3.620 3.600 3.620 3.320 3.660 6,882,000 24,468,640 3.5555 2.171 2.159 2.171 1.991 2.195 11,476,471 2.1321 8.71%
2017-11-02 0 3.330 3.330 3.350 3.310 3.410 3,410,000 11,463,800 3.3618 1.997 1.997 2.009 1.985 2.045 5,686,540 2.0160 -1.19%
2017-11-01 0 3.370 3.350 3.370 3.330 3.400 2,413,200 8,116,659 3.3634 2.021 2.009 2.021 1.997 2.039 4,024,269 2.0169 1.20%
2017-10-31 0 3.330 3.320 3.350 3.310 3.410 2,590,000 8,742,232 3.3754 1.997 1.991 2.009 1.985 2.045 4,319,102 2.0241 0.60%
2017-10-30 0 3.310 3.300 3.320 3.110 3.350 3,132,000 10,172,850 3.2480 1.985 1.979 1.991 1.865 2.009 5,222,945 1.9477 0.00%
2017-10-27 0 3.310 3.280 3.310 3.250 3.400 5,484,000 18,110,030 3.3023 1.985 1.967 1.985 1.949 2.039 9,145,156 1.9803 -0.90%
2017-10-26 0 3.340 3.340 3.350 3.330 3.530 4,143,000 14,040,850 3.3891 2.003 2.003 2.009 1.997 2.117 6,908,896 2.0323 -3.19%
2017-10-25 0 3.450 3.420 3.450 3.390 3.530 3,478,000 11,969,100 3.4414 2.069 2.051 2.069 2.033 2.117 5,799,937 2.0637 -0.29%
2017-10-24 0 3.460 3.430 3.460 3.400 3.600 10,010,100 34,606,564 3.4572 2.075 2.057 2.075 2.039 2.159 16,692,912 2.0731 -3.35%
2017-10-23 0 3.580 3.580 3.590 3.520 3.630 4,920,000 17,673,480 3.5922 2.147 2.147 2.153 2.111 2.177 8,204,626 2.1541 -0.56%
2017-10-20 0 3.600 3.560 3.610 3.420 3.650 23,731,000 85,062,815 3.5845 2.159 2.135 2.165 2.051 2.189 39,573,980 2.1495 5.26%
2017-10-19 0 3.420 3.400 3.420 3.330 3.510 14,797,000 50,914,730 3.4409 2.051 2.039 2.051 1.997 2.105 24,675,580 2.0634 0.59%
2017-10-18 0 3.400 3.400 3.410 3.100 3.460 31,463,000 104,697,150 3.3276 2.039 2.039 2.045 1.859 2.075 52,467,917 1.9955 10.39%
2017-10-17 0 3.080 3.060 3.100 3.050 3.170 5,855,000 18,126,170 3.0958 1.847 1.835 1.859 1.829 1.901 9,763,839 1.8565 -1.60%
2017-10-16 0 3.130 3.120 3.140 3.040 3.200 7,096,200 22,102,234 3.1147 1.877 1.871 1.883 1.823 1.919 11,833,672 1.8677 -0.32%
2017-10-13 0 3.140 3.130 3.140 3.020 3.150 3,310,000 10,181,410 3.0760 1.883 1.877 1.883 1.811 1.889 5,519,779 1.8445 1.95%
2017-10-12 0 3.080 3.080 3.100 3.070 3.200 5,859,000 18,159,320 3.0994 1.847 1.847 1.859 1.841 1.919 9,770,509 1.8586 -1.91%
2017-10-11 0 3.140 3.140 3.150 3.020 3.260 17,627,000 55,664,525 3.1579 1.883 1.883 1.889 1.811 1.955 29,394,907 1.8937 4.67%
2017-10-10 0 3.000 2.990 3.000 2.520 3.070 36,371,000 106,032,115 2.9153 1.799 1.793 1.799 1.511 1.841 60,652,532 1.7482 8.30%
2017-10-09 0 2.770 2.780 2.830 2.700 2.850 10,741,000 29,908,219 2.7845 1.661 1.667 1.697 1.619 1.709 17,911,766 1.6698 3.36%
2017-10-06 0 2.680 2.680 2.700 2.650 2.710 1,357,000 3,647,525 2.6879 1.607 1.607 1.619 1.589 1.625 2,262,943 1.6119 0.37%
2017-10-04 0 2.670 2.650 2.670 2.620 2.680 2,279,000 6,047,520 2.6536 1.601 1.589 1.601 1.571 1.607 3,800,476 1.5913 0.75%
2017-10-03 0 2.650 2.630 2.650 2.620 2.690 2,419,000 6,409,900 2.6498 1.589 1.577 1.589 1.571 1.613 4,033,941 1.5890 0.76%
2017-09-29 0 2.630 2.630 2.640 2.630 2.690 2,566,000 6,774,290 2.6400 1.577 1.577 1.583 1.577 1.613 4,279,079 1.5831 -0.38%
2017-09-28 0 2.640 2.650 2.670 2.640 2.700 724,000 1,923,750 2.6571 1.583 1.589 1.601 1.583 1.619 1,207,347 1.5934 -0.75%
2017-09-27 0 2.660 2.660 2.670 2.640 2.710 2,255,000 6,002,110 2.6617 1.595 1.595 1.601 1.583 1.625 3,760,454 1.5961 -0.75%
2017-09-26 0 2.680 2.680 2.690 2.660 2.710 975,000 2,605,595 2.6724 1.607 1.607 1.613 1.595 1.625 1,625,917 1.6025 1.52%
2017-09-25 0 2.640 2.640 2.650 2.640 2.710 5,852,000 15,560,070 2.6589 1.583 1.583 1.589 1.583 1.625 9,758,836 1.5945 -3.30%
2017-09-22 0 2.730 2.710 2.730 2.620 2.740 2,727,132 7,334,247 2.6894 1.637 1.625 1.637 1.571 1.643 4,547,784 1.6127 1.49%
2017-09-21 0 2.690 2.670 2.700 2.660 2.780 3,740,000 10,138,980 2.7110 1.613 1.601 1.619 1.595 1.667 6,236,850 1.6257 -2.89%
2017-09-20 0 2.770 2.770 2.780 2.700 2.790 2,612,000 7,176,610 2.7476 1.661 1.661 1.667 1.619 1.673 4,355,789 1.6476 0.73%
2017-09-19 0 2.750 2.750 2.780 2.730 2.850 1,644,000 4,556,960 2.7719 1.649 1.649 1.667 1.637 1.709 2,741,546 1.6622 -1.79%
2017-09-18 0 2.800 2.790 2.810 2.650 2.820 6,296,000 17,267,600 2.7426 1.679 1.673 1.685 1.589 1.691 10,499,253 1.6447 4.87%
2017-09-15 0 2.670 2.660 2.680 2.610 2.670 1,449,000 3,837,290 2.6482 1.601 1.595 1.607 1.565 1.601 2,416,362 1.5880 -0.37%
2017-09-14 0 2.680 2.660 2.680 2.650 2.710 2,128,200 5,697,458 2.6771 1.607 1.595 1.607 1.589 1.625 3,549,001 1.6054 0.00%
2017-09-13 0 2.680 2.670 2.680 2.630 2.700 3,819,000 10,205,630 2.6723 1.607 1.601 1.607 1.577 1.619 6,368,591 1.6025 1.52%
2017-09-12 0 2.640 2.640 2.670 2.610 2.680 4,921,000 13,086,780 2.6594 1.583 1.583 1.601 1.565 1.607 8,206,294 1.5947 0.76%
2017-09-11 0 2.620 2.610 2.620 2.500 2.630 3,944,000 10,186,250 2.5827 1.571 1.565 1.571 1.499 1.577 6,577,042 1.5488 3.56%
2017-09-08 0 2.530 2.520 2.530 2.460 2.570 3,743,000 9,395,160 2.5101 1.517 1.511 1.517 1.475 1.541 6,241,853 1.5052 1.40%
2017-09-07 0 2.600 2.610 2.630 2.580 2.680 5,260,000 13,812,960 2.6260 1.496 1.502 1.513 1.485 1.542 9,140,759 1.5111 0.78%
2017-09-06 0 2.580 2.580 2.610 2.510 2.610 4,820,000 12,427,050 2.5782 1.485 1.485 1.502 1.444 1.502 8,376,132 1.4836 2.79%
2017-09-05 0 2.510 2.510 2.520 2.490 2.550 4,254,000 10,675,740 2.5096 1.444 1.444 1.450 1.433 1.467 7,392,545 1.4441 -2.33%
2017-09-04 0 2.570 2.560 2.570 2.540 2.620 5,039,000 12,921,890 2.5644 1.479 1.473 1.479 1.462 1.508 8,756,708 1.4757 -1.91%
2017-09-01 0 2.620 2.610 2.620 2.600 2.700 4,957,000 13,080,130 2.6387 1.508 1.502 1.508 1.496 1.554 8,614,209 1.5184 -0.76%
2017-08-31 0 2.640 2.630 2.640 2.580 2.660 3,142,000 8,249,360 2.6255 1.519 1.513 1.519 1.485 1.531 5,460,126 1.5108 2.72%
2017-08-30 0 2.570 2.570 2.580 2.520 2.680 8,926,000 22,926,350 2.5685 1.479 1.479 1.485 1.450 1.542 15,511,485 1.4780 -2.65%
2017-08-29 0 2.640 2.630 2.640 2.630 2.860 17,475,000 47,053,110 2.6926 1.519 1.513 1.519 1.513 1.646 30,367,824 1.5494 -10.51%
2017-08-28 0 2.950 2.940 2.960 2.800 2.960 6,885,000 19,822,530 2.8791 1.698 1.692 1.703 1.611 1.703 11,964,662 1.6568 5.36%
2017-08-25 0 2.800 2.790 2.800 2.740 2.830 3,636,000 10,170,410 2.7971 1.611 1.605 1.611 1.577 1.629 6,318,593 1.6096 2.94%
2017-08-24 0 2.720 2.720 2.730 2.720 2.850 4,144,765 11,429,233 2.7575 1.565 1.565 1.571 1.565 1.640 7,202,718 1.5868 -3.55%
2017-08-22 0 2.820 2.800 2.820 2.730 2.870 3,093,000 8,645,770 2.7953 1.623 1.611 1.623 1.571 1.652 5,374,975 1.6085 -1.05%
2017-08-21 0 2.850 2.840 2.850 2.810 2.890 2,003,000 5,699,350 2.8454 1.640 1.634 1.640 1.617 1.663 3,480,787 1.6374 -0.35%
2017-08-18 0 2.860 2.830 2.870 2.770 2.890 2,502,000 7,110,490 2.8419 1.646 1.629 1.652 1.594 1.663 4,347,943 1.6354 0.35%
2017-08-17 0 2.850 2.810 2.850 2.760 2.960 2,898,000 8,198,950 2.8292 1.640 1.617 1.640 1.588 1.703 5,036,106 1.6280 1.06%
2017-08-16 0 2.820 2.780 2.820 2.750 2.850 2,378,000 6,695,830 2.8157 1.623 1.600 1.623 1.582 1.640 4,132,457 1.6203 -0.35%
2017-08-15 0 2.830 2.810 2.830 2.800 2.980 5,183,000 15,009,070 2.8958 1.629 1.617 1.629 1.611 1.715 9,006,949 1.6664 -1.74%
2017-08-14 0 2.880 2.870 2.880 2.640 2.910 7,754,000 21,809,260 2.8126 1.657 1.652 1.657 1.519 1.675 13,474,799 1.6185 10.34%
2017-08-11 0 2.610 2.600 2.610 2.580 2.730 6,424,000 17,009,410 2.6478 1.502 1.496 1.502 1.485 1.571 11,163,542 1.5237 -4.74%
2017-08-10 0 2.740 2.740 2.760 2.720 2.860 4,158,000 11,452,890 2.7544 1.577 1.577 1.588 1.565 1.646 7,225,717 1.5850 -2.84%
2017-08-09 0 2.820 2.810 2.820 2.740 2.840 4,796,000 13,299,220 2.7730 1.623 1.617 1.623 1.577 1.634 8,334,425 1.5957 1.08%
2017-08-08 0 2.790 2.780 2.790 2.760 2.870 3,062,000 8,626,520 2.8173 1.605 1.600 1.605 1.588 1.652 5,321,103 1.6212 -1.41%
2017-08-07 0 2.830 2.820 2.830 2.590 2.880 11,436,000 31,638,950 2.7666 1.629 1.623 1.629 1.490 1.657 19,873,330 1.5920 10.12%
2017-08-04 0 2.570 2.570 2.580 2.530 2.650 1,720,000 4,457,910 2.5918 1.479 1.479 1.485 1.456 1.525 2,988,993 1.4914 -2.65%
2017-08-03 0 2.640 2.620 2.650 2.540 2.650 3,665,545 9,564,399 2.6093 1.519 1.508 1.525 1.462 1.525 6,369,936 1.5015 2.72%
2017-08-02 0 2.570 2.560 2.570 2.410 2.610 7,484,000 19,196,430 2.5650 1.479 1.473 1.479 1.387 1.502 13,005,596 1.4760 6.64%
2017-08-01 0 2.410 2.410 2.440 2.400 2.500 2,647,000 6,461,470 2.4411 1.387 1.387 1.404 1.381 1.439 4,599,922 1.4047 -2.43%
2017-07-31 0 2.470 2.470 2.490 2.360 2.480 2,386,143 5,777,047 2.4211 1.421 1.421 1.433 1.358 1.427 4,146,608 1.3932 4.66%
2017-07-28 0 2.360 2.360 2.370 2.350 2.410 2,115,000 5,024,390 2.3756 1.358 1.358 1.364 1.352 1.387 3,675,419 1.3670 -1.67%
2017-07-27 0 2.400 2.400 2.430 2.400 2.470 1,410,000 3,427,580 2.4309 1.381 1.381 1.398 1.381 1.421 2,450,279 1.3989 -2.04%
2017-07-26 0 2.450 2.450 2.470 2.390 2.480 986,000 2,396,780 2.4308 1.410 1.410 1.421 1.375 1.427 1,713,458 1.3988 2.51%
2017-07-25 0 2.390 2.390 2.400 2.380 2.450 2,091,938 5,042,784 2.4106 1.375 1.375 1.381 1.370 1.410 3,635,342 1.3872 -2.05%
2017-07-24 0 2.440 2.420 2.460 2.410 2.510 2,269,297 5,564,021 2.4519 1.404 1.393 1.416 1.387 1.444 3,943,554 1.4109 -3.17%
2017-07-21 0 2.520 2.500 2.530 2.500 2.550 963,000 2,432,190 2.5256 1.450 1.439 1.456 1.439 1.467 1,673,489 1.4534 -0.40%
2017-07-20 0 2.530 2.520 2.540 2.520 2.570 1,639,000 4,163,690 2.5404 1.456 1.450 1.462 1.450 1.479 2,848,233 1.4619 0.00%
2017-07-19 0 2.530 2.530 2.550 2.480 2.580 2,180,000 5,493,470 2.5199 1.456 1.456 1.467 1.427 1.485 3,788,375 1.4501 -0.39%
2017-07-18 0 2.540 2.540 2.550 2.480 2.580 2,156,000 5,420,970 2.5144 1.462 1.462 1.467 1.427 1.485 3,746,668 1.4469 0.00%
2017-07-17 0 2.540 2.530 2.580 2.520 2.650 3,422,000 8,765,920 2.5616 1.462 1.456 1.485 1.450 1.525 5,946,706 1.4741 -1.93%
2017-07-14 0 2.590 2.570 2.590 2.470 2.600 3,831,000 9,764,715 2.5489 1.490 1.479 1.490 1.421 1.496 6,657,461 1.4667 4.86%
2017-07-13 0 2.470 2.470 2.480 2.470 2.540 1,669,000 4,157,340 2.4909 1.421 1.421 1.427 1.421 1.462 2,900,366 1.4334 0.00%
2017-07-12 0 2.470 2.460 2.480 2.410 2.500 2,096,000 5,162,120 2.4628 1.421 1.416 1.427 1.387 1.439 3,642,401 1.4172 0.00%
2017-07-11 0 2.470 2.470 2.490 2.410 2.510 1,497,000 3,684,390 2.4612 1.421 1.421 1.433 1.387 1.444 2,601,467 1.4163 0.41%
2017-07-10 0 2.460 2.460 2.480 2.430 2.590 2,731,012 6,895,550 2.5249 1.416 1.416 1.427 1.398 1.490 4,745,917 1.4529 -5.02%
2017-07-07 0 2.590 2.570 2.590 2.460 2.590 5,590,000 14,232,850 2.5461 1.490 1.479 1.490 1.416 1.490 9,714,228 1.4652 4.44%
2017-07-06 0 2.480 2.480 2.490 2.420 2.510 3,989,000 9,905,450 2.4832 1.427 1.427 1.433 1.393 1.444 6,932,031 1.4289 0.00%
2017-07-05 0 2.480 2.470 2.480 2.330 2.480 4,768,000 11,600,220 2.4329 1.427 1.421 1.427 1.341 1.427 8,285,767 1.4000 7.36%
2017-07-04 0 2.310 2.310 2.350 2.260 2.460 7,142,545 16,968,015 2.3756 1.329 1.329 1.352 1.301 1.416 12,412,220 1.3670 -1.70%
2017-07-03 0 2.350 2.350 2.360 2.220 2.390 4,616,000 10,539,770 2.2833 1.352 1.352 1.358 1.277 1.375 8,021,624 1.3139 5.86%
2017-06-30 0 2.220 2.210 2.220 2.210 2.300 3,842,912 8,682,854 2.2594 1.277 1.272 1.277 1.272 1.324 6,678,162 1.3002 -1.33%
2017-06-29 0 2.250 2.230 2.240 2.210 2.280 1,612,000 3,609,405 2.2391 1.295 1.283 1.289 1.272 1.312 2,801,312 1.2885 0.90%
2017-06-28 0 2.230 2.210 2.230 2.160 2.230 870,882 1,928,685 2.2146 1.283 1.272 1.283 1.243 1.283 1,513,407 1.2744 0.45%
2017-06-27 0 2.220 2.200 2.240 2.150 2.250 1,364,000 2,997,605 2.1977 1.277 1.266 1.289 1.237 1.295 2,370,341 1.2646 2.30%
2017-06-26 0 2.170 2.160 2.180 2.160 2.210 1,844,000 4,033,885 2.1876 1.249 1.243 1.254 1.243 1.272 3,204,479 1.2588 -0.91%
2017-06-23 0 2.190 2.150 2.190 2.150 2.200 1,783,168 3,867,701 2.1690 1.260 1.237 1.260 1.237 1.266 3,098,766 1.2481 -0.45%
2017-06-22 0 2.200 2.200 2.220 2.150 2.220 3,062,000 6,696,860 2.1871 1.266 1.266 1.277 1.237 1.277 5,321,103 1.2585 0.00%
2017-06-21 0 2.200 2.200 2.210 2.150 2.210 2,162,000 4,735,925 2.1905 1.266 1.266 1.272 1.237 1.272 3,757,095 1.2605 -0.45%
2017-06-20 0 2.210 2.200 2.210 2.120 2.220 1,680,106 3,657,905 2.1772 1.272 1.266 1.272 1.220 1.277 2,919,666 1.2529 0.45%
2017-06-19 0 2.200 2.190 2.210 2.090 2.210 1,740,907 3,779,702 2.1711 1.266 1.260 1.272 1.203 1.272 3,025,325 1.2494 5.26%
2017-06-16 0 2.090 2.090 2.100 2.080 2.160 2,372,652 5,022,626 2.1169 1.203 1.203 1.208 1.197 1.243 4,123,163 1.2181 -1.88%
2017-06-15 0 2.130 2.120 2.130 2.110 2.150 1,709,879 3,632,058 2.1242 1.226 1.220 1.226 1.214 1.237 2,971,405 1.2223 -0.93%
2017-06-14 0 2.150 2.150 2.170 2.110 2.180 767,000 1,658,030 2.1617 1.237 1.237 1.249 1.214 1.254 1,332,882 1.2439 -0.92%
2017-06-13 0 2.170 2.150 2.190 2.110 2.190 1,970,289 4,218,882 2.1413 1.249 1.237 1.260 1.214 1.260 3,423,942 1.2322 1.40%
2017-06-12 0 2.140 2.130 2.140 2.130 2.210 2,036,000 4,387,335 2.1549 1.231 1.226 1.231 1.226 1.272 3,538,134 1.2400 -2.73%
2017-06-09 0 2.200 2.200 2.230 2.200 2.260 1,594,000 3,561,190 2.2341 1.266 1.266 1.283 1.266 1.301 2,770,032 1.2856 -0.90%
2017-06-08 0 2.220 2.220 2.230 2.210 2.260 2,950,000 6,615,355 2.2425 1.277 1.277 1.283 1.272 1.301 5,126,471 1.2904 -1.77%
2017-06-07 0 2.260 2.260 2.270 2.210 2.300 1,775,423 4,033,702 2.2720 1.301 1.301 1.306 1.272 1.324 3,085,307 1.3074 2.26%
2017-06-06 0 2.210 2.210 2.240 2.140 2.350 4,820,000 10,897,820 2.2610 1.272 1.272 1.289 1.231 1.352 8,376,132 1.3011 3.27%
2017-06-05 0 2.140 2.120 2.140 2.120 2.190 1,898,400 4,073,420 2.1457 1.231 1.220 1.231 1.220 1.260 3,299,014 1.2347 0.94%
2017-06-02 0 2.120 2.120 2.140 2.120 2.220 2,391,596 5,187,573 2.1691 1.220 1.220 1.231 1.220 1.277 4,156,084 1.2482 -4.50%
2017-06-01 0 2.220 2.200 2.220 2.180 2.240 2,223,000 4,947,379 2.2255 1.277 1.266 1.277 1.254 1.289 3,863,100 1.2807 -0.89%
2017-05-31 0 2.240 2.230 2.240 2.220 2.290 1,527,770 3,430,107 2.2452 1.289 1.283 1.289 1.277 1.318 2,654,939 1.2920 -0.22%
2017-05-29 0 2.360 2.360 2.370 2.360 2.400 1,253,000 2,969,650 2.3700 1.292 1.292 1.297 1.292 1.314 2,288,986 1.2974 -0.84%
2017-05-26 0 2.380 2.380 2.390 2.270 2.400 2,113,680 4,979,895 2.3560 1.303 1.303 1.308 1.243 1.314 3,861,281 1.2897 0.42%
2017-05-25 0 2.370 2.360 2.370 2.330 2.400 2,324,640 5,464,266 2.3506 1.297 1.292 1.297 1.275 1.314 4,246,664 1.2867 0.85%
2017-05-24 0 2.350 2.340 2.350 2.340 2.370 546,107 1,286,247 2.3553 1.286 1.281 1.286 1.281 1.297 997,631 1.2893 0.00%
2017-05-23 0 2.350 2.340 2.350 2.330 2.390 2,450,000 5,796,575 2.3659 1.286 1.281 1.286 1.275 1.308 4,475,672 1.2951 0.00%
2017-05-22 0 2.350 2.330 2.350 2.300 2.370 1,531,000 3,553,850 2.3213 1.286 1.275 1.286 1.259 1.297 2,796,838 1.2707 -0.84%
2017-05-19 0 2.370 2.360 2.370 2.320 2.390 819,000 1,923,180 2.3482 1.297 1.292 1.297 1.270 1.308 1,496,153 1.2854 0.85%
2017-05-18 0 2.350 2.340 2.350 2.310 2.410 2,431,000 5,759,789 2.3693 1.286 1.281 1.286 1.265 1.319 4,440,963 1.2970 -0.84%
2017-05-17 0 2.370 2.370 2.380 2.320 2.450 1,992,753 4,727,623 2.3724 1.297 1.297 1.303 1.270 1.341 3,640,371 1.2987 -1.25%
2017-05-16 0 2.400 2.400 2.410 2.370 2.410 1,688,187 4,036,803 2.3912 1.314 1.314 1.319 1.297 1.319 3,083,988 1.3090 0.42%
2017-05-15 0 2.390 2.380 2.390 2.330 2.390 4,322,318 10,235,079 2.3680 1.308 1.303 1.308 1.275 1.308 7,896,031 1.2962 2.58%
2017-05-12 0 2.330 2.320 2.340 2.300 2.350 1,117,000 2,595,860 2.3240 1.275 1.270 1.281 1.259 1.286 2,040,541 1.2721 -0.85%
2017-05-11 0 2.350 2.320 2.350 2.260 2.380 1,723,000 3,987,830 2.3145 1.286 1.270 1.286 1.237 1.303 3,147,585 1.2669 1.73%
2017-05-10 0 2.310 2.310 2.320 2.280 2.410 3,397,648 7,911,529 2.3285 1.265 1.265 1.270 1.248 1.319 6,206,840 1.2746 -0.86%
2017-05-09 0 2.330 2.320 2.330 2.150 2.370 6,402,002 14,365,164 2.2439 1.275 1.270 1.275 1.177 1.297 11,695,208 1.2283 1.30%
2017-05-08 0 2.300 2.290 2.320 2.290 2.420 4,729,522 10,978,875 2.3213 1.259 1.254 1.270 1.254 1.325 8,639,914 1.2707 -3.36%
2017-05-05 0 2.380 2.370 2.380 2.370 2.450 4,750,000 11,375,215 2.3948 1.303 1.297 1.303 1.297 1.341 8,677,323 1.3109 -3.64%
2017-05-04 0 2.470 2.470 2.480 2.450 2.530 1,789,000 4,443,220 2.4836 1.352 1.352 1.358 1.341 1.385 3,268,154 1.3596 -0.40%
2017-05-02 0 2.480 2.470 2.480 2.470 2.560 1,471,000 3,659,515 2.4878 1.358 1.352 1.358 1.352 1.401 2,687,230 1.3618 -1.98%
2017-04-28 0 2.530 2.500 2.540 2.430 2.540 1,472,637 3,679,934 2.4989 1.385 1.369 1.390 1.330 1.390 2,690,220 1.3679 0.80%
2017-04-27 0 2.510 2.500 2.520 2.460 2.570 1,887,000 4,717,380 2.4999 1.374 1.369 1.379 1.347 1.407 3,447,181 1.3685 -1.95%
2017-04-26 0 2.560 2.550 2.570 2.500 2.590 2,712,000 6,892,800 2.5416 1.401 1.396 1.407 1.369 1.418 4,954,295 1.3913 1.19%
2017-04-25 0 2.530 2.520 2.530 2.500 2.570 3,111,000 7,872,005 2.5304 1.385 1.379 1.385 1.369 1.407 5,683,190 1.3851 0.40%
2017-04-24 0 2.520 2.490 2.530 2.470 2.530 1,325,000 3,306,625 2.4956 1.379 1.363 1.385 1.352 1.385 2,420,516 1.3661 0.80%
2017-04-21 0 2.500 2.480 2.510 2.480 2.580 1,501,000 3,795,980 2.5290 1.369 1.358 1.374 1.358 1.412 2,742,034 1.3844 0.00%
2017-04-20 0 2.500 2.490 2.500 2.450 2.530 986,000 2,446,600 2.4813 1.369 1.363 1.369 1.341 1.385 1,801,230 1.3583 -0.79%
2017-04-19 0 2.520 2.490 2.520 2.460 2.540 1,756,000 4,371,050 2.4892 1.379 1.363 1.379 1.347 1.390 3,207,869 1.3626 1.20%
2017-04-18 0 2.490 2.490 2.530 2.420 2.580 2,624,000 6,570,825 2.5041 1.363 1.363 1.385 1.325 1.412 4,793,536 1.3708 -1.97%
2017-04-13 0 2.540 2.520 2.540 2.500 2.570 2,701,000 6,847,780 2.5353 1.390 1.379 1.390 1.369 1.407 4,934,200 1.3878 -0.78%
2017-04-12 0 2.560 2.540 2.570 2.510 2.570 2,080,000 5,292,920 2.5447 1.401 1.390 1.407 1.374 1.407 3,799,754 1.3930 0.39%
2017-04-11 0 2.550 2.540 2.550 2.500 2.610 2,198,000 5,603,360 2.5493 1.396 1.390 1.396 1.369 1.429 4,015,317 1.3955 0.00%
2017-04-10 0 2.550 2.540 2.550 2.540 2.700 3,200,000 8,260,780 2.5815 1.396 1.390 1.396 1.390 1.478 5,845,775 1.4131 -4.85%
2017-04-07 0 2.680 2.650 2.680 2.630 2.700 2,473,000 6,570,450 2.6569 1.467 1.451 1.467 1.440 1.478 4,517,688 1.4544 -0.74%
2017-04-06 0 2.700 2.650 2.700 2.640 2.740 2,568,000 6,902,000 2.6877 1.478 1.451 1.478 1.445 1.500 4,691,235 1.4713 0.00%
2017-04-05 0 2.700 2.670 2.700 2.640 2.780 1,855,000 4,996,180 2.6934 1.478 1.462 1.478 1.445 1.522 3,388,723 1.4744 0.75%
2017-04-03 0 2.680 2.650 2.680 2.650 2.730 2,649,628 7,106,544 2.6821 1.467 1.451 1.467 1.451 1.494 4,840,353 1.4682 -0.37%
2017-03-31 0 2.690 2.660 2.690 2.580 2.740 8,743,766 23,488,919 2.6864 1.473 1.456 1.473 1.412 1.500 15,973,154 1.4705 3.46%
2017-03-30 0 2.600 2.580 2.600 2.540 2.630 4,102,000 10,622,375 2.5896 1.423 1.412 1.423 1.390 1.440 7,493,553 1.4175 1.56%
2017-03-29 0 2.560 2.530 2.560 2.530 2.600 3,408,000 8,726,285 2.5605 1.401 1.385 1.401 1.385 1.423 6,225,751 1.4016 0.39%
2017-03-28 0 2.550 2.540 2.550 2.440 2.590 6,625,000 16,827,660 2.5400 1.396 1.390 1.396 1.336 1.418 12,102,582 1.3904 6.69%
2017-03-27 0 2.390 2.370 2.390 2.360 2.690 9,164,000 22,490,795 2.4543 1.308 1.297 1.308 1.292 1.473 16,740,839 1.3435 -9.47%
2017-03-24 0 2.640 2.630 2.650 2.470 2.660 9,012,000 23,012,880 2.5536 1.445 1.440 1.451 1.352 1.456 16,463,165 1.3978 -1.49%
2017-03-23 0 2.680 2.660 2.670 2.650 2.890 15,268,000 42,237,595 2.7664 1.467 1.456 1.462 1.451 1.582 27,891,656 1.5143 -1.83%
2017-03-22 0 2.730 2.730 2.740 2.650 2.790 5,190,478 13,994,171 2.6961 1.494 1.494 1.500 1.451 1.527 9,481,990 1.4759 -3.19%
2017-03-21 0 2.820 2.800 2.830 2.770 2.900 5,712,000 16,198,250 2.8358 1.544 1.533 1.549 1.516 1.587 10,434,709 1.5523 -2.76%
2017-03-20 0 2.900 2.890 2.900 2.800 2.910 1,667,000 4,780,110 2.8675 1.587 1.582 1.587 1.533 1.593 3,045,284 1.5697 1.40%
2017-03-17 0 2.860 2.840 2.860 2.780 2.930 4,606,100 13,128,175 2.8502 1.566 1.555 1.566 1.522 1.604 8,414,446 1.5602 -1.72%
2017-03-16 0 2.910 2.910 2.930 2.900 3.060 5,528,000 16,566,650 2.9969 1.593 1.593 1.604 1.587 1.675 10,098,577 1.6405 -1.69%
2017-03-15 0 2.960 2.920 2.970 2.860 2.980 3,136,000 9,222,540 2.9409 1.620 1.598 1.626 1.566 1.631 5,728,860 1.6098 -1.33%
2017-03-14 0 3.000 2.970 3.000 2.980 3.040 1,449,000 4,342,380 2.9968 1.642 1.626 1.642 1.631 1.664 2,647,040 1.6405 -0.33%
2017-03-13 0 3.010 3.000 3.010 2.880 3.010 3,711,000 10,987,910 2.9609 1.648 1.642 1.648 1.577 1.648 6,779,273 1.6208 3.79%
2017-03-10 0 2.900 2.880 2.900 2.870 2.990 3,181,000 9,240,328 2.9049 1.587 1.577 1.587 1.571 1.637 5,811,066 1.5901 -1.36%
2017-03-09 0 2.940 2.920 2.930 2.900 3.120 5,876,000 17,528,080 2.9830 1.609 1.598 1.604 1.587 1.708 10,734,305 1.6329 -5.16%
2017-03-08 0 3.100 3.090 3.120 3.080 3.230 7,089,000 22,431,660 3.1643 1.697 1.691 1.708 1.686 1.768 12,950,219 1.7321 0.00%
2017-03-07 0 3.100 3.080 3.100 3.000 3.100 2,662,000 8,095,430 3.0411 1.697 1.686 1.697 1.642 1.697 4,862,954 1.6647 0.98%
2017-03-06 0 3.070 3.070 3.080 2.890 3.120 7,387,030 22,523,446 3.0491 1.681 1.681 1.686 1.582 1.708 13,494,662 1.6691 6.97%
2017-03-03 0 2.870 2.850 2.860 2.720 2.950 5,066,000 14,328,785 2.8284 1.571 1.560 1.566 1.489 1.615 9,254,593 1.5483 1.41%
2017-03-02 0 2.830 2.800 2.830 2.800 2.940 1,504,000 4,330,720 2.8795 1.549 1.533 1.549 1.533 1.609 2,747,514 1.5762 -1.74%
2017-03-01 0 2.880 2.870 2.880 2.750 2.900 1,866,000 5,325,390 2.8539 1.577 1.571 1.577 1.505 1.587 3,408,818 1.5622 2.49%
2017-02-28 0 2.810 2.780 2.810 2.780 2.920 4,473,000 12,714,480 2.8425 1.538 1.522 1.538 1.522 1.598 8,171,298 1.5560 -3.10%
2017-02-27 0 2.900 2.880 2.890 2.850 2.960 3,860,000 11,189,390 2.8988 1.587 1.577 1.582 1.560 1.620 7,051,467 1.5868 -1.02%
2017-02-24 0 2.930 2.930 2.940 2.920 3.130 5,309,000 15,851,840 2.9858 1.604 1.604 1.609 1.598 1.713 9,698,507 1.6345 -4.87%
2017-02-23 0 3.080 3.070 3.100 3.070 3.150 6,483,000 20,181,380 3.1130 1.686 1.681 1.697 1.681 1.724 11,843,176 1.7041 -0.65%
2017-02-22 0 3.100 3.080 3.100 2.960 3.130 6,867,000 20,987,040 3.0562 1.697 1.686 1.697 1.620 1.713 12,544,669 1.6730 3.68%
2017-02-21 0 2.990 2.980 2.990 2.850 3.000 4,681,850 13,671,523 2.9201 1.637 1.631 1.637 1.560 1.642 8,552,826 1.5985 2.40%
2017-02-20 0 2.920 2.900 2.920 2.830 2.930 3,808,005 11,034,734 2.8978 1.598 1.587 1.598 1.549 1.604 6,956,482 1.5863 3.18%
2017-02-17 0 2.830 2.790 2.830 2.780 2.970 11,555,000 33,329,670 2.8844 1.549 1.527 1.549 1.522 1.626 21,108,730 1.5790 1.80%
2017-02-16 0 2.780 2.770 2.780 2.720 2.780 1,973,000 5,420,955 2.7476 1.522 1.516 1.522 1.489 1.522 3,604,286 1.5040 1.46%
2017-02-15 0 2.740 2.730 2.740 2.740 2.810 1,398,000 3,882,390 2.7771 1.500 1.494 1.500 1.500 1.538 2,553,873 1.5202 -1.08%
2017-02-14 0 2.770 2.760 2.770 2.700 2.820 2,138,000 5,949,000 2.7825 1.516 1.511 1.516 1.478 1.544 3,905,709 1.5232 0.73%
2017-02-13 0 2.750 2.740 2.750 2.710 2.790 2,878,000 7,934,550 2.7570 1.505 1.500 1.505 1.483 1.527 5,257,544 1.5092 0.73%
2017-02-10 0 2.730 2.700 2.740 2.700 2.790 3,515,000 9,622,440 2.7375 1.494 1.478 1.500 1.478 1.527 6,421,219 1.4985 1.11%
2017-02-09 0 2.700 2.700 2.720 2.680 2.790 2,093,000 5,696,320 2.7216 1.478 1.478 1.489 1.467 1.527 3,823,502 1.4898 -2.17%
2017-02-08 0 2.760 2.750 2.770 2.660 2.790 3,622,000 9,968,820 2.7523 1.511 1.505 1.516 1.456 1.527 6,616,687 1.5066 2.22%
2017-02-07 0 2.700 2.690 2.700 2.620 2.800 5,193,000 14,141,490 2.7232 1.478 1.473 1.478 1.434 1.533 9,486,597 1.4907 3.05%
2017-02-06 0 2.620 2.610 2.630 2.410 2.640 7,625,000 19,656,680 2.5779 1.434 1.429 1.440 1.319 1.445 13,929,387 1.4112 8.71%
2017-02-03 0 2.410 2.400 2.410 2.370 2.410 1,227,000 2,934,820 2.3919 1.319 1.314 1.319 1.297 1.319 2,241,490 1.3093 -0.82%
2017-02-02 0 2.430 2.410 2.440 2.360 2.440 1,989,000 4,767,400 2.3969 1.330 1.319 1.336 1.292 1.336 3,633,515 1.3121 -0.82%
2017-02-01 0 2.450 2.430 2.450 2.410 2.460 847,143 2,062,831 2.4350 1.341 1.330 1.341 1.319 1.347 1,547,565 1.3330 -0.41%
2017-01-27 0 2.460 2.440 2.470 2.420 2.470 88,000 215,380 2.4475 1.347 1.336 1.352 1.325 1.352 160,759 1.3398 0.82%
2017-01-26 0 2.440 2.420 2.440 2.420 2.470 1,797,000 4,400,570 2.4488 1.336 1.325 1.336 1.325 1.352 3,282,768 1.3405 0.41%
2017-01-25 0 2.430 2.400 2.430 2.390 2.450 1,313,000 3,176,170 2.4190 1.330 1.314 1.330 1.308 1.341 2,398,595 1.3242 0.00%
2017-01-24 0 2.430 2.420 2.440 2.390 2.460 2,272,000 5,492,910 2.4177 1.330 1.325 1.336 1.308 1.347 4,150,501 1.3234 -1.22%
2017-01-23 0 2.460 2.450 2.460 2.450 2.510 2,561,000 6,338,950 2.4752 1.347 1.341 1.347 1.341 1.374 4,678,447 1.3549 -0.40%
2017-01-20 0 2.470 2.470 2.480 2.430 2.530 4,788,000 11,907,110 2.4869 1.352 1.352 1.358 1.330 1.385 8,746,741 1.3613 0.00%
2017-01-19 0 2.470 2.460 2.470 2.390 2.490 3,649,000 8,952,320 2.4534 1.352 1.347 1.352 1.308 1.363 6,666,011 1.3430 2.49%
2017-01-18 0 2.410 2.400 2.410 2.370 2.440 3,605,000 8,656,010 2.4011 1.319 1.314 1.319 1.297 1.336 6,585,631 1.3144 0.84%
2017-01-17 0 2.390 2.380 2.390 2.340 2.480 28,219,000 67,951,520 2.4080 1.308 1.303 1.308 1.281 1.358 51,550,605 1.3182 13.81%
2017-01-16 0 2.100 2.100 2.110 2.070 2.160 2,785,000 5,839,940 2.0969 1.150 1.150 1.155 1.133 1.182 5,087,651 1.1479 -4.11%
2017-01-13 0 2.190 2.190 2.200 2.140 2.210 964,000 2,089,300 2.1673 1.199 1.199 1.204 1.171 1.210 1,761,040 1.1864 0.00%
2017-01-12 0 2.190 2.170 2.190 2.120 2.240 3,231,000 7,058,390 2.1846 1.199 1.188 1.199 1.160 1.226 5,902,406 1.1958 3.30%
2017-01-11 0 2.120 2.120 2.130 2.070 2.180 2,114,000 4,476,470 2.1175 1.160 1.160 1.166 1.133 1.193 3,861,865 1.1591 -1.85%
2017-01-10 0 2.160 2.140 2.160 1.980 2.160 4,993,000 10,572,810 2.1175 1.182 1.171 1.182 1.084 1.182 9,121,236 1.1591 8.54%
2017-01-09 0 1.990 1.990 2.000 1.960 2.030 868,000 1,727,590 1.9903 1.089 1.089 1.095 1.073 1.111 1,585,667 1.0895 -1.00%
2017-01-06 0 2.010 2.000 2.020 1.950 2.040 2,084,000 4,172,570 2.0022 1.100 1.095 1.106 1.067 1.117 3,807,061 1.0960 2.03%
2017-01-05 0 1.970 1.970 1.990 1.890 2.040 7,030,000 13,949,680 1.9843 1.078 1.078 1.089 1.035 1.117 12,842,438 1.0862 5.91%
2017-01-04 0 1.860 1.850 1.860 1.650 1.900 5,356,000 9,701,000 1.8112 1.018 1.013 1.018 0.903 1.040 9,784,367 0.9915 14.11%
2017-01-03 0 1.630 1.620 1.630 1.570 1.630 2,146,000 3,426,980 1.5969 0.892 0.887 0.892 0.859 0.892 3,920,323 0.8742 4.49%
2016-12-30 0 1.560 1.510 1.560 1.510 1.590 5,202,000 8,061,690 1.5497 0.854 0.827 0.854 0.827 0.870 9,503,039 0.8483 -2.50%
2016-12-29 0 1.600 1.600 1.610 1.560 1.700 1,918,000 3,135,650 1.6349 0.876 0.876 0.881 0.854 0.931 3,503,812 0.8949 -3.03%
2016-12-28 0 1.650 1.640 1.650 1.620 1.690 1,359,000 2,242,320 1.6500 0.903 0.898 0.903 0.887 0.925 2,482,628 0.9032 0.00%
2016-12-23 0 1.650 1.640 1.690 1.640 1.700 2,093,000 3,467,890 1.6569 0.903 0.898 0.925 0.898 0.931 3,823,502 0.9070 -2.94%
2016-12-22 0 1.700 1.690 1.700 1.690 1.720 1,243,000 2,112,570 1.6996 0.931 0.925 0.931 0.925 0.942 2,270,718 0.9304 0.59%
2016-12-21 0 1.690 1.680 1.720 1.680 1.730 1,541,000 2,608,050 1.6924 0.925 0.920 0.942 0.920 0.947 2,815,106 0.9264 -1.74%
2016-12-20 0 1.720 1.700 1.720 1.700 1.770 1,093,000 1,882,070 1.7219 0.942 0.931 0.942 0.931 0.969 1,996,698 0.9426 -1.71%
2016-12-19 0 1.750 1.730 1.750 1.730 1.760 397,000 692,360 1.7440 0.958 0.947 0.958 0.947 0.963 725,242 0.9547 -2.23%
2016-12-16 0 1.790 1.750 1.800 1.750 1.800 762,000 1,345,120 1.7652 0.980 0.958 0.985 0.958 0.985 1,392,025 0.9663 -0.56%
2016-12-15 0 1.800 1.790 1.800 1.730 1.810 466,000 830,030 1.7812 0.985 0.980 0.985 0.947 0.991 851,291 0.9750 0.56%
2016-12-14 0 1.790 1.780 1.790 1.780 1.820 2,466,000 4,426,770 1.7951 0.980 0.974 0.980 0.974 0.996 4,504,901 0.9827 -0.56%
2016-12-13 0 1.800 1.790 1.800 1.770 1.820 1,191,000 2,142,000 1.7985 0.985 0.980 0.985 0.969 0.996 2,175,725 0.9845 0.00%
2016-12-12 0 1.800 1.790 1.800 1.790 1.860 661,000 1,204,570 1.8223 0.985 0.980 0.985 0.980 1.018 1,207,518 0.9976 -2.70%
2016-12-09 0 1.850 1.840 1.850 1.820 1.860 432,000 798,300 1.8479 1.013 1.007 1.013 0.996 1.018 789,180 1.0116 -0.54%
2016-12-08 0 1.860 1.850 1.860 1.810 1.910 1,030,000 1,921,860 1.8659 1.018 1.013 1.018 0.991 1.046 1,881,609 1.0214 3.33%
2016-12-07 0 1.800 1.800 1.820 1.780 1.850 710,000 1,280,400 1.8034 0.985 0.985 0.996 0.974 1.013 1,297,031 0.9872 -2.17%
2016-12-06 0 1.840 1.840 1.850 1.820 1.850 279,000 513,980 1.8422 1.007 1.007 1.013 0.996 1.013 509,679 1.0084 1.66%
2016-12-05 0 1.810 1.800 1.830 1.720 1.850 2,250,000 4,060,710 1.8048 0.991 0.985 1.002 0.942 1.013 4,110,311 0.9879 3.43%
2016-12-02 0 1.750 1.730 1.750 1.720 1.790 2,608,000 4,584,520 1.7579 0.958 0.947 0.958 0.942 0.980 4,764,307 0.9623 1.16%
2016-12-01 0 1.730 1.720 1.730 1.660 1.870 4,373,000 7,636,475 1.7463 0.947 0.942 0.947 0.909 1.024 7,988,617 0.9559 -3.89%
2016-11-30 0 1.800 1.800 1.820 1.800 1.850 558,000 1,013,670 1.8166 0.985 0.985 0.996 0.985 1.013 1,019,357 0.9944 -1.10%
2016-11-29 0 1.820 1.820 1.830 1.780 1.940 1,824,000 3,343,110 1.8328 0.996 0.996 1.002 0.974 1.062 3,332,092 1.0033 -2.67%
2016-11-28 0 1.870 1.870 1.880 1.860 1.940 632,000 1,189,860 1.8827 1.024 1.024 1.029 1.018 1.062 1,154,541 1.0306 -1.06%
2016-11-25 0 1.890 1.890 1.910 1.870 1.940 593,000 1,125,680 1.8983 1.035 1.035 1.046 1.024 1.062 1,083,295 1.0391 -1.05%
2016-11-24 0 1.910 1.910 1.920 1.900 1.970 707,000 1,359,050 1.9223 1.046 1.046 1.051 1.040 1.078 1,291,551 1.0523 -1.55%
2016-11-23 0 1.940 1.940 1.950 1.940 2.010 1,318,000 2,609,040 1.9795 1.062 1.062 1.067 1.062 1.100 2,407,729 1.0836 -2.51%
2016-11-22 0 1.990 1.970 1.990 1.920 2.030 2,506,000 4,995,620 1.9935 1.089 1.078 1.089 1.051 1.111 4,577,973 1.0912 -0.50%
2016-11-21 0 2.000 1.990 2.000 1.940 2.010 891,000 1,767,700 1.9840 1.095 1.089 1.095 1.062 1.100 1,627,683 1.0860 2.04%
2016-11-18 0 1.960 1.960 1.970 1.880 1.970 1,457,000 2,815,130 1.9321 1.073 1.073 1.078 1.029 1.078 2,661,655 1.0577 2.08%
2016-11-17 0 1.920 1.940 1.950 1.880 1.980 636,000 1,223,195 1.9233 1.051 1.062 1.067 1.029 1.084 1,161,848 1.0528 -1.03%
2016-11-16 0 1.940 1.940 1.960 1.910 2.020 940,000 1,844,340 1.9621 1.062 1.062 1.073 1.046 1.106 1,717,197 1.0740 1.04%
2016-11-15 0 1.920 1.920 1.950 1.840 1.980 838,000 1,594,530 1.9028 1.051 1.051 1.067 1.007 1.084 1,530,862 1.0416 0.00%
2016-11-14 0 1.920 1.920 1.940 1.890 1.960 695,000 1,342,820 1.9321 1.051 1.051 1.062 1.035 1.073 1,269,629 1.0576 -3.03%
2016-11-11 0 1.980 1.970 1.980 1.960 2.020 1,088,000 2,169,560 1.9941 1.084 1.078 1.084 1.073 1.106 1,987,564 1.0916 -0.50%
2016-11-10 0 1.990 1.980 2.000 1.970 2.090 2,490,000 4,976,565 1.9986 1.089 1.084 1.095 1.078 1.144 4,548,744 1.0941 0.00%
2016-11-09 0 1.990 1.990 2.000 1.930 2.110 3,887,000 7,767,690 1.9984 1.089 1.089 1.095 1.056 1.155 7,100,790 1.0939 -4.78%
2016-11-08 0 2.090 2.080 2.100 2.080 2.140 882,000 1,851,610 2.0993 1.144 1.139 1.150 1.139 1.171 1,611,242 1.1492 -1.88%
2016-11-07 0 2.130 2.110 2.130 2.070 2.150 1,037,000 2,200,520 2.1220 1.166 1.155 1.166 1.133 1.177 1,894,397 1.1616 1.43%
2016-11-04 0 2.100 2.100 2.120 2.080 2.130 743,000 1,563,980 2.1050 1.150 1.150 1.160 1.139 1.166 1,357,316 1.1523 -0.94%
2016-11-03 0 2.120 2.120 2.130 2.110 2.150 1,235,000 2,617,460 2.1194 1.160 1.160 1.166 1.155 1.177 2,256,104 1.1602 -1.40%
2016-11-02 0 2.150 2.140 2.150 2.120 2.160 1,515,000 3,241,240 2.1394 1.177 1.171 1.177 1.160 1.182 2,767,609 1.1711 -0.46%
2016-11-01 0 2.160 2.160 2.180 2.140 2.210 793,000 1,727,670 2.1787 1.182 1.182 1.193 1.171 1.210 1,448,656 1.1926 -0.92%
2016-10-31 0 2.180 2.180 2.200 2.140 2.230 3,204,000 6,965,260 2.1739 1.193 1.193 1.204 1.171 1.221 5,853,083 1.1900 -4.39%
2016-10-28 0 2.280 2.270 2.290 2.260 2.350 2,305,000 5,282,065 2.2916 1.248 1.243 1.254 1.237 1.286 4,210,785 1.2544 0.44%
2016-10-27 0 2.270 2.260 2.270 2.210 2.290 3,028,000 6,796,133 2.2444 1.243 1.237 1.243 1.210 1.254 5,531,565 1.2286 -1.73%
2016-10-26 0 2.310 2.300 2.320 2.280 2.390 1,960,000 4,525,170 2.3088 1.265 1.259 1.270 1.248 1.308 3,580,537 1.2638 -2.94%
2016-10-25 0 2.380 2.370 2.390 2.330 2.460 3,205,000 7,630,820 2.3809 1.303 1.297 1.308 1.275 1.347 5,854,909 1.3033 -4.42%
2016-10-24 0 2.490 2.480 2.490 2.450 2.650 3,158,000 7,902,480 2.5024 1.363 1.358 1.363 1.341 1.451 5,769,050 1.3698 1.22%
2016-10-20 0 2.460 2.460 2.470 2.430 2.570 1,540,000 3,862,880 2.5084 1.347 1.347 1.352 1.330 1.407 2,813,279 1.3731 -1.99%
2016-10-19 0 2.510 2.500 2.510 2.470 2.520 2,156,500 5,376,940 2.4934 1.374 1.369 1.374 1.352 1.379 3,939,505 1.3649 0.80%
2016-10-18 0 2.490 2.450 2.490 2.370 2.530 2,965,500 7,304,175 2.4631 1.363 1.341 1.363 1.297 1.385 5,417,390 1.3483 4.18%
2016-10-17 0 2.390 2.350 2.390 2.330 2.420 759,000 1,798,045 2.3690 1.308 1.286 1.308 1.275 1.325 1,386,545 1.2968 -2.05%
2016-10-14 0 2.440 2.410 2.440 2.300 2.440 1,659,000 3,944,885 2.3779 1.336 1.319 1.336 1.259 1.336 3,030,669 1.3017 2.09%
2016-10-13 0 2.390 2.370 2.410 2.340 2.470 3,624,000 8,637,630 2.3835 1.308 1.297 1.319 1.281 1.352 6,620,341 1.3047 -3.63%
2016-10-12 0 2.480 2.450 2.480 2.400 2.600 1,754,000 4,350,765 2.4805 1.358 1.341 1.358 1.314 1.423 3,204,216 1.3578 -3.88%
2016-10-11 0 2.580 2.570 2.590 2.530 2.680 3,106,000 8,110,230 2.6111 1.412 1.407 1.418 1.385 1.467 5,674,056 1.4294 -0.39%
2016-10-07 0 2.590 2.580 2.590 2.350 2.600 12,126,000 30,307,090 2.4993 1.418 1.412 1.418 1.286 1.423 22,151,835 1.3682 10.21%
2016-10-06 0 2.350 2.320 2.350 2.260 2.360 4,835,000 11,140,330 2.3041 1.286 1.270 1.286 1.237 1.292 8,832,601 1.2613 1.73%
2016-10-05 0 2.310 2.310 2.320 2.280 2.460 3,221,000 7,641,530 2.3724 1.265 1.265 1.270 1.248 1.347 5,884,138 1.2987 -4.94%
2016-10-04 0 2.430 2.420 2.430 2.240 2.470 5,732,420 13,754,998 2.3995 1.330 1.325 1.330 1.226 1.352 10,472,012 1.3135 6.11%
2016-10-03 0 2.290 2.290 2.310 2.250 2.320 1,714,000 3,946,160 2.3023 1.254 1.254 1.265 1.232 1.270 3,131,143 1.2603 2.23%
2016-09-30 0 2.240 2.250 2.270 2.200 2.360 4,960,500 11,384,665 2.2951 1.226 1.232 1.243 1.204 1.292 9,061,865 1.2563 -1.32%
2016-09-29 0 2.270 2.260 2.270 2.080 2.290 5,828,000 12,915,080 2.2160 1.243 1.237 1.243 1.139 1.254 10,646,618 1.2131 10.19%
2016-09-28 0 2.060 2.080 2.090 2.010 2.100 2,341,000 4,810,800 2.0550 1.128 1.139 1.144 1.100 1.150 4,276,550 1.1249 -1.90%
2016-09-27 0 2.100 2.090 2.100 1.980 2.130 1,400,000 2,884,860 2.0606 1.150 1.144 1.150 1.084 1.166 2,557,527 1.1280 6.06%
2016-09-26 0 1.980 1.970 1.980 1.960 2.140 3,570,000 7,278,760 2.0389 1.084 1.078 1.084 1.073 1.171 6,521,693 1.1161 -8.33%
2016-09-23 0 2.160 2.150 2.160 2.150 2.230 878,000 1,923,190 2.1904 1.182 1.177 1.182 1.177 1.221 1,603,935 1.1990 -2.70%
2016-09-22 0 2.220 2.200 2.220 2.160 2.290 1,747,000 3,891,995 2.2278 1.215 1.204 1.215 1.182 1.254 3,191,428 1.2195 1.37%
2016-09-21 0 2.190 2.180 2.200 2.120 2.230 2,042,000 4,461,640 2.1849 1.199 1.193 1.204 1.160 1.221 3,730,335 1.1960 -1.35%
2016-09-20 0 2.220 2.210 2.220 2.190 2.270 518,000 1,150,360 2.2208 1.215 1.210 1.215 1.199 1.243 946,285 1.2157 -0.89%
2016-09-19 0 2.240 2.230 2.240 2.220 2.290 586,000 1,319,200 2.2512 1.226 1.221 1.226 1.215 1.254 1,070,508 1.2323 -1.32%
2016-09-15 0 2.270 2.270 2.280 2.180 2.280 1,244,000 2,792,940 2.2451 1.243 1.243 1.248 1.193 1.248 2,272,545 1.2290 6.07%
2016-09-14 0 2.140 2.120 2.140 2.110 2.190 1,448,000 3,104,680 2.1441 1.171 1.160 1.171 1.155 1.199 2,645,213 1.1737 -1.83%
2016-09-13 0 2.180 2.160 2.190 2.150 2.250 3,555,000 7,777,615 2.1878 1.193 1.182 1.199 1.177 1.232 6,494,291 1.1976 0.46%
2016-09-12 0 2.170 2.140 2.170 2.150 2.300 4,993,000 10,943,720 2.1918 1.188 1.171 1.188 1.177 1.259 9,121,236 1.1998 -7.66%
2016-09-09 0 2.350 2.330 2.350 2.300 2.390 1,508,000 3,520,120 2.3343 1.286 1.275 1.286 1.259 1.308 2,754,822 1.2778 -0.84%
2016-09-08 0 2.370 2.330 2.370 2.300 2.370 1,728,000 4,044,290 2.3404 1.297 1.275 1.297 1.259 1.297 3,156,719 1.2812 2.60%
2016-09-07 0 2.310 2.280 2.310 2.250 2.410 3,374,000 7,776,760 2.3049 1.265 1.248 1.265 1.232 1.319 6,163,639 1.2617 -4.55%
2016-09-06 0 2.420 2.390 2.420 2.290 2.430 2,886,000 6,859,550 2.3768 1.325 1.308 1.325 1.254 1.330 5,272,159 1.3011 2.11%
2016-09-05 0 2.370 2.350 2.370 2.230 2.450 5,559,000 13,070,890 2.3513 1.297 1.286 1.297 1.221 1.341 10,155,208 1.2871 5.33%
2016-09-02 0 2.250 2.250 2.260 2.240 2.340 1,790,000 4,067,150 2.2722 1.232 1.232 1.237 1.226 1.281 3,269,981 1.2438 -2.17%
2016-09-01 0 2.300 2.280 2.330 2.180 2.380 3,437,000 7,726,205 2.2480 1.259 1.248 1.275 1.193 1.303 6,278,728 1.2305 0.88%
2016-08-31 0 2.280 2.300 2.310 2.030 2.410 16,560,000 37,322,410 2.2538 1.248 1.259 1.265 1.111 1.319 30,251,888 1.2337 12.32%
2016-08-30 0 2.180 2.170 2.180 2.120 2.300 7,799,000 16,921,020 2.1696 1.111 1.106 1.111 1.081 1.172 15,300,003 1.1059 6.86%
2016-08-29 0 2.040 2.040 2.050 1.990 2.060 1,754,000 3,571,060 2.0360 1.040 1.040 1.045 1.014 1.050 3,440,980 1.0378 0.99%
2016-08-26 0 2.020 2.020 2.030 1.870 2.050 4,403,600 8,813,962 2.0015 1.030 1.030 1.035 0.953 1.045 8,638,940 1.0203 8.02%
2016-08-25 0 1.870 1.870 1.880 1.800 1.900 4,957,000 9,185,040 1.8529 0.953 0.953 0.958 0.918 0.969 9,724,595 0.9445 1.08%
2016-08-24 0 1.850 1.840 1.850 1.810 1.940 5,637,000 10,450,870 1.8540 0.943 0.938 0.943 0.923 0.989 11,058,612 0.9450 -4.64%
2016-08-23 0 1.940 1.940 1.960 1.920 1.990 2,395,000 4,673,150 1.9512 0.989 0.989 0.999 0.979 1.014 4,698,488 0.9946 -1.52%
2016-08-22 0 1.970 1.940 1.970 1.900 2.000 1,755,000 3,417,160 1.9471 1.004 0.989 1.004 0.969 1.019 3,442,942 0.9925 -2.48%
2016-08-19 0 2.020 1.990 2.020 1.960 2.080 2,899,000 5,831,120 2.0114 1.030 1.014 1.030 0.999 1.060 5,687,230 1.0253 -0.49%
2016-08-18 0 2.030 2.010 2.030 1.970 2.050 3,673,000 7,385,510 2.0108 1.035 1.025 1.035 1.004 1.045 7,205,656 1.0250 3.57%
2016-08-17 0 1.960 1.960 1.970 1.900 2.000 3,227,000 6,360,340 1.9710 0.999 0.999 1.004 0.969 1.019 6,330,698 1.0047 2.08%
2016-08-16 0 1.920 1.900 1.920 1.850 1.950 1,877,000 3,560,150 1.8967 0.979 0.969 0.979 0.943 0.994 3,682,281 0.9668 1.59%
2016-08-15 0 1.890 1.880 1.890 1.800 1.920 2,559,000 4,823,230 1.8848 0.963 0.958 0.963 0.918 0.979 5,020,222 0.9608 3.85%
2016-08-12 0 1.820 1.820 1.830 1.670 1.850 4,804,000 8,510,065 1.7715 0.928 0.928 0.933 0.851 0.943 9,424,441 0.9030 7.06%
2016-08-11 0 1.700 1.700 1.720 1.640 1.740 2,992,500 5,119,595 1.7108 0.867 0.867 0.877 0.836 0.887 5,870,658 0.8721 -1.16%
2016-08-10 0 1.720 1.690 1.720 1.680 1.760 2,401,000 4,126,600 1.7187 0.877 0.861 0.877 0.856 0.897 4,710,259 0.8761 0.58%
2016-08-09 0 1.710 1.700 1.710 1.690 1.760 3,518,000 6,085,740 1.7299 0.872 0.867 0.872 0.861 0.897 6,901,579 0.8818 -1.16%
2016-08-08 0 1.730 1.700 1.730 1.600 1.730 1,248,000 2,059,530 1.6503 0.882 0.867 0.882 0.816 0.882 2,448,314 0.8412 6.13%
2016-08-05 0 1.630 1.620 1.630 1.610 1.660 945,000 1,543,880 1.6337 0.831 0.826 0.831 0.821 0.846 1,853,892 0.8328 0.62%
2016-08-04 0 1.620 1.610 1.620 1.600 1.640 797,000 1,285,300 1.6127 0.826 0.821 0.826 0.816 0.836 1,563,547 0.8220 1.25%
2016-08-03 0 1.600 1.590 1.600 1.580 1.660 3,233,000 5,223,450 1.6157 0.816 0.810 0.816 0.805 0.846 6,342,468 0.8236 -5.33%
2016-08-01 0 1.690 1.680 1.690 1.680 1.770 2,523,000 4,310,530 1.7085 0.861 0.856 0.861 0.856 0.902 4,949,597 0.8709 -1.17%
2016-07-29 0 1.710 1.710 1.720 1.600 1.730 5,932,000 9,802,880 1.6525 0.872 0.872 0.877 0.816 0.882 11,637,341 0.8424 3.01%
2016-07-28 0 1.660 1.640 1.660 1.540 1.670 5,513,000 8,957,670 1.6248 0.846 0.836 0.846 0.785 0.851 10,815,350 0.8282 8.50%
2016-07-27 0 1.530 1.530 1.540 1.510 1.610 2,457,000 3,828,160 1.5581 0.780 0.780 0.785 0.770 0.821 4,820,119 0.7942 -3.16%
2016-07-26 0 1.580 1.580 1.590 1.370 1.670 5,644,000 8,673,380 1.5367 0.805 0.805 0.810 0.698 0.851 11,072,345 0.7833 15.33%
2016-07-25 0 1.370 1.370 1.380 1.350 1.380 1,217,000 1,656,690 1.3613 0.698 0.698 0.703 0.688 0.703 2,387,499 0.6939 1.48%
2016-07-22 0 1.350 1.350 1.370 1.350 1.400 1,122,000 1,530,560 1.3641 0.688 0.688 0.698 0.688 0.714 2,201,129 0.6954 0.00%
2016-07-21 0 1.350 1.350 1.370 1.310 1.400 1,402,000 1,882,030 1.3424 0.688 0.688 0.698 0.668 0.714 2,750,430 0.6843 -2.17%
2016-07-20 0 1.380 1.380 1.400 1.370 1.430 981,000 1,381,960 1.4087 0.703 0.703 0.714 0.698 0.729 1,924,516 0.7181 -1.43%
2016-07-19 0 1.400 1.390 1.400 1.360 1.410 1,333,000 1,840,960 1.3811 0.714 0.709 0.714 0.693 0.719 2,615,067 0.7040 2.19%
2016-07-18 0 1.370 1.360 1.380 1.310 1.390 899,000 1,223,160 1.3606 0.698 0.693 0.703 0.668 0.709 1,763,650 0.6935 3.01%
2016-07-15 0 1.330 1.330 1.360 1.330 1.420 2,549,000 3,506,570 1.3757 0.678 0.678 0.693 0.678 0.724 5,000,604 0.7012 0.00%
2016-07-14 0 1.330 1.330 1.370 1.270 1.370 1,660,000 2,166,030 1.3048 0.678 0.678 0.698 0.647 0.698 3,256,572 0.6651 0.00%
2016-07-13 0 1.330 1.330 1.350 1.290 1.360 2,228,500 2,947,810 1.3228 0.678 0.678 0.688 0.658 0.693 4,371,850 0.6743 5.56%
2016-07-12 0 1.260 1.250 1.260 1.190 1.320 2,910,000 3,658,280 1.2571 0.642 0.637 0.642 0.607 0.673 5,708,810 0.6408 8.62%
2016-07-11 0 1.160 1.160 1.170 1.150 1.200 710,000 828,280 1.1666 0.591 0.591 0.596 0.586 0.612 1,392,871 0.5947 -1.69%
2016-07-08 0 1.180 1.180 1.200 1.160 1.210 667,000 797,280 1.1953 0.601 0.601 0.612 0.591 0.617 1,308,514 0.6093 -1.67%
2016-07-07 0 1.200 1.190 1.210 1.150 1.200 930,000 1,103,540 1.1866 0.612 0.607 0.617 0.586 0.612 1,824,465 0.6049 3.45%
2016-07-06 0 1.160 1.140 1.160 1.120 1.160 528,000 603,630 1.1432 0.591 0.581 0.591 0.571 0.591 1,035,825 0.5828 1.75%
2016-07-05 0 1.140 1.140 1.190 1.120 1.240 797,000 939,980 1.1794 0.581 0.581 0.607 0.571 0.632 1,563,547 0.6012 -5.79%
2016-07-04 0 1.210 1.200 1.230 1.100 1.220 1,483,000 1,718,340 1.1587 0.617 0.612 0.627 0.561 0.622 2,909,335 0.5906 10.00%
2016-06-30 0 1.100 1.100 1.110 1.060 1.130 950,000 1,029,410 1.0836 0.561 0.561 0.566 0.540 0.576 1,863,701 0.5523 0.00%
2016-06-29 0 1.100 1.100 1.110 1.050 1.110 565,000 612,400 1.0839 0.561 0.561 0.566 0.535 0.566 1,108,412 0.5525 0.00%
2016-06-28 0 1.100 1.090 1.120 1.080 1.110 289,000 317,610 1.0990 0.561 0.556 0.571 0.551 0.566 566,957 0.5602 -0.90%
2016-06-27 0 1.110 1.110 1.120 1.060 1.130 698,000 770,250 1.1035 0.566 0.566 0.571 0.540 0.576 1,369,330 0.5625 0.91%
2016-06-24 0 1.100 1.100 1.120 1.050 1.140 913,000 995,540 1.0904 0.561 0.561 0.571 0.535 0.581 1,791,115 0.5558 -3.51%
2016-06-23 0 1.140 1.140 1.150 1.110 1.180 335,000 381,960 1.1402 0.581 0.581 0.586 0.566 0.601 657,200 0.5812 -1.72%
2016-06-22 0 1.160 1.140 1.160 1.050 1.180 795,000 901,370 1.1338 0.591 0.581 0.591 0.535 0.601 1,559,623 0.5779 4.50%
2016-06-21 0 1.110 1.110 1.140 1.110 1.160 1,318,000 1,500,680 1.1386 0.566 0.566 0.581 0.566 0.591 2,585,640 0.5804 -5.13%
2016-06-20 0 1.170 1.140 1.190 1.060 1.190 3,800,000 4,302,730 1.1323 0.596 0.581 0.607 0.540 0.607 7,454,804 0.5772 12.50%
2016-06-17 0 1.040 1.040 1.050 1.030 1.050 49,000 51,370 1.0484 0.530 0.530 0.535 0.525 0.535 96,128 0.5344 -0.95%
2016-06-16 0 1.050 1.050 1.060 0.980 1.070 1,049,000 1,086,400 1.0357 0.535 0.535 0.540 0.500 0.545 2,057,918 0.5279 0.96%
2016-06-15 0 1.040 1.040 1.070 1.020 1.060 249,000 260,610 1.0466 0.530 0.530 0.545 0.520 0.540 488,486 0.5335 0.00%
2016-06-14 0 1.040 1.040 1.050 1.040 1.050 24,000 25,080 1.0450 0.530 0.530 0.535 0.530 0.535 47,083 0.5327 0.00%
2016-06-13 0 1.040 1.040 1.050 1.030 1.070 613,000 639,760 1.0437 0.530 0.530 0.535 0.525 0.545 1,202,578 0.5320 -1.89%
2016-06-10 0 1.060 1.060 1.070 1.060 1.070 420,000 449,050 1.0692 0.540 0.540 0.545 0.540 0.545 823,952 0.5450 -1.85%
2016-06-08 0 1.080 1.080 1.090 1.060 1.090 690,000 746,490 1.0819 0.551 0.551 0.556 0.540 0.556 1,353,635 0.5515 0.00%
2016-06-07 0 1.080 1.080 1.100 1.060 1.100 1,647,000 1,794,000 1.0893 0.551 0.551 0.561 0.540 0.561 3,231,069 0.5552 0.93%
2016-06-06 0 1.070 1.080 1.090 1.060 1.080 385,000 412,050 1.0703 0.545 0.551 0.556 0.540 0.551 755,289 0.5456 -0.93%
2016-06-03 0 1.080 1.080 1.090 1.060 1.100 765,000 828,465 1.0830 0.551 0.551 0.556 0.540 0.561 1,500,770 0.5520 0.00%
2016-06-02 0 1.080 1.080 1.090 1.060 1.110 635,000 684,025 1.0772 0.551 0.551 0.556 0.540 0.566 1,245,737 0.5491 0.00%
2016-06-01 0 1.080 1.080 1.100 1.050 1.140 1,148,022 1,256,358 1.0944 0.551 0.551 0.561 0.535 0.581 2,252,179 0.5578 0.00%
2016-05-31 0 1.080 1.050 1.080 1.050 1.240 3,717,000 4,281,540 1.1519 0.551 0.535 0.551 0.535 0.632 7,291,975 0.5872 -5.26%
2016-05-30 0 1.140 1.140 1.150 1.120 1.150 565,000 639,550 1.1319 0.581 0.581 0.586 0.571 0.586 1,108,412 0.5770 -0.87%
2016-05-27 0 1.150 1.150 1.170 1.120 1.180 1,657,000 1,898,320 1.1456 0.586 0.586 0.596 0.571 0.601 3,250,687 0.5840 0.00%
2016-05-26 0 1.150 1.150 1.170 1.090 1.170 1,635,000 1,831,730 1.1203 0.586 0.586 0.596 0.556 0.596 3,207,527 0.5711 3.60%
2016-05-25 0 1.110 1.100 1.130 1.100 1.200 791,000 888,980 1.1239 0.566 0.561 0.576 0.561 0.612 1,551,776 0.5729 0.91%
2016-05-24 0 1.100 1.100 1.120 1.080 1.160 1,007,000 1,125,270 1.1174 0.561 0.561 0.571 0.551 0.591 1,975,523 0.5696 -5.17%
2016-05-23 0 1.160 1.150 1.160 1.100 1.210 717,700 830,907 1.1577 0.591 0.586 0.591 0.561 0.617 1,407,977 0.5901 -1.69%
2016-05-20 0 1.180 1.180 1.190 1.160 1.230 881,000 1,048,290 1.1899 0.601 0.601 0.607 0.591 0.627 1,728,337 0.6065 -1.67%
2016-05-19 0 1.200 1.200 1.280 1.200 1.280 583,400 731,378 1.2536 0.612 0.612 0.652 0.612 0.652 1,144,509 0.6390 -6.25%
2016-05-18 0 1.280 1.260 1.290 1.260 1.290 164,000 208,990 1.2743 0.652 0.642 0.658 0.642 0.658 321,734 0.6496 -2.29%
2016-05-17 0 1.310 1.310 1.350 1.260 1.350 236,000 302,240 1.2807 0.668 0.668 0.688 0.642 0.688 462,983 0.6528 0.77%
2016-05-16 0 1.300 1.300 1.360 1.300 1.320 31,000 40,540 1.3077 0.663 0.663 0.693 0.663 0.673 60,816 0.6666 1.56%
2016-05-13 0 1.280 1.260 1.280 1.250 1.370 338,000 446,530 1.3211 0.652 0.642 0.652 0.637 0.698 663,085 0.6734 -8.57%
2016-05-12 0 1.400 1.350 1.400 1.380 1.400 75,000 104,070 1.3876 0.714 0.688 0.714 0.703 0.714 147,134 0.7073 0.00%
2016-05-11 0 1.400 1.380 1.410 1.360 1.410 242,000 334,150 1.3808 0.714 0.703 0.719 0.693 0.719 474,753 0.7038 0.72%
2016-05-10 0 1.390 1.330 1.390 1.320 1.390 418,000 559,200 1.3378 0.709 0.678 0.709 0.673 0.709 820,028 0.6819 0.72%
2016-05-09 0 1.380 1.370 1.380 1.370 1.440 307,000 426,400 1.3889 0.703 0.698 0.703 0.698 0.734 602,270 0.7080 -0.72%
2016-05-06 0 1.390 1.370 1.390 1.370 1.410 198,000 276,360 1.3958 0.709 0.698 0.709 0.698 0.719 388,434 0.7115 -2.11%
2016-05-05 0 1.420 1.400 1.430 1.400 1.420 211,000 297,590 1.4104 0.724 0.714 0.729 0.714 0.724 413,938 0.7189 -1.39%
2016-05-04 0 1.440 1.420 1.440 1.380 1.440 628,000 890,630 1.4182 0.734 0.724 0.734 0.703 0.734 1,232,004 0.7229 1.41%
2016-05-03 0 1.420 1.420 1.440 1.410 1.440 225,000 321,790 1.4302 0.724 0.724 0.734 0.719 0.734 441,403 0.7290 -2.07%
2016-04-29 0 1.450 1.450 1.480 1.430 1.490 232,000 336,510 1.4505 0.739 0.739 0.754 0.729 0.760 455,135 0.7394 1.40%
2016-04-28 0 1.430 1.430 1.490 1.430 1.550 1,050,000 1,550,550 1.4767 0.729 0.729 0.760 0.729 0.790 2,059,880 0.7527 -5.92%
2016-04-27 0 1.520 1.510 1.520 1.500 1.600 461,000 702,400 1.5236 0.775 0.770 0.775 0.765 0.816 904,385 0.7767 0.00%
2016-04-26 0 1.520 1.520 1.530 1.480 1.600 1,050,000 1,606,280 1.5298 0.775 0.775 0.780 0.754 0.816 2,059,880 0.7798 2.70%
2016-04-25 0 1.480 1.470 1.510 1.480 1.550 697,000 1,055,820 1.5148 0.754 0.749 0.770 0.754 0.790 1,367,368 0.7722 -4.52%
2016-04-22 0 1.550 1.540 1.550 1.450 1.590 2,579,000 3,987,790 1.5463 0.790 0.785 0.790 0.739 0.810 5,059,457 0.7882 4.03%
2016-04-21 0 1.490 1.490 1.500 1.370 1.550 4,083,000 6,101,670 1.4944 0.760 0.760 0.765 0.698 0.790 8,009,990 0.7618 8.76%
2016-04-20 0 1.370 1.370 1.390 1.370 1.440 521,000 725,240 1.3920 0.698 0.698 0.709 0.698 0.734 1,022,093 0.7096 -2.84%
2016-04-19 0 1.410 1.410 1.420 1.400 1.470 638,000 903,940 1.4168 0.719 0.719 0.724 0.714 0.749 1,251,622 0.7222 1.44%
2016-04-18 0 1.390 1.390 1.420 1.380 1.410 292,000 410,690 1.4065 0.709 0.709 0.724 0.703 0.719 572,843 0.7169 -4.14%
2016-04-15 0 1.450 1.450 1.470 1.400 1.470 522,000 757,640 1.4514 0.739 0.739 0.749 0.714 0.749 1,024,055 0.7398 -1.36%
2016-04-14 0 1.470 1.450 1.470 1.430 1.490 1,233,000 1,811,620 1.4693 0.749 0.739 0.749 0.729 0.760 2,418,888 0.7489 3.52%
2016-04-13 0 1.420 1.420 1.450 1.370 1.480 2,447,000 3,507,824 1.4335 0.724 0.724 0.739 0.698 0.754 4,800,501 0.7307 3.65%
2016-04-12 0 1.370 1.340 1.370 1.350 1.400 1,042,000 1,419,725 1.3625 0.698 0.683 0.698 0.688 0.714 2,044,186 0.6945 1.48%
2016-04-11 0 1.350 1.350 1.380 1.320 1.360 290,000 389,190 1.3420 0.688 0.688 0.703 0.673 0.693 568,919 0.6841 0.75%
2016-04-08 0 1.340 1.330 1.350 1.320 1.340 309,000 409,010 1.3237 0.683 0.678 0.688 0.673 0.683 606,193 0.6747 0.00%
2016-04-07 0 1.340 1.340 1.380 1.320 1.370 854,000 1,150,490 1.3472 0.683 0.683 0.703 0.673 0.698 1,675,369 0.6867 -3.60%
2016-04-06 0 1.390 1.390 1.420 1.380 1.450 770,835 1,080,180 1.4013 0.709 0.709 0.724 0.703 0.739 1,512,217 0.7143 -4.14%
2016-04-05 0 1.450 1.430 1.450 1.370 1.470 2,062,000 2,912,720 1.4126 0.739 0.729 0.739 0.698 0.749 4,045,212 0.7200 2.84%
2016-04-01 0 1.410 1.390 1.420 1.290 1.410 2,695,000 3,640,800 1.3509 0.719 0.709 0.724 0.658 0.719 5,287,025 0.6886 4.44%
2016-03-31 0 1.350 1.330 1.360 1.250 1.360 2,372,000 3,076,680 1.2971 0.688 0.678 0.693 0.637 0.693 4,653,367 0.6612 1.50%
2016-03-30 0 1.330 1.310 1.330 1.210 1.340 4,103,000 5,235,580 1.2760 0.678 0.668 0.678 0.617 0.683 8,049,226 0.6504 7.26%
2016-03-29 0 1.240 1.240 1.250 0.890 1.320 13,343,000 15,717,320 1.1779 0.632 0.632 0.637 0.454 0.673 26,176,169 0.6004 29.17%
2016-03-24 0 0.960 0.960 0.970 0.960 0.970 148,000 142,200 0.9608 0.489 0.489 0.494 0.489 0.494 290,345 0.4898 -1.03%
2016-03-23 0 0.970 0.950 0.980 0.940 0.980 507,000 485,110 0.9568 0.494 0.484 0.500 0.479 0.500 994,628 0.4877 2.11%
2016-03-22 0 0.950 0.950 0.990 0.950 0.990 1,718,000 1,660,120 0.9663 0.484 0.484 0.505 0.484 0.505 3,370,356 0.4926 -4.04%
2016-03-21 0 0.990 0.930 0.990 0.950 1.030 1,243,000 1,212,110 0.9751 0.505 0.474 0.505 0.484 0.525 2,438,505 0.4971 1.02%
2016-03-18 0 0.980 0.980 0.990 0.980 1.000 225,000 221,890 0.9862 0.500 0.500 0.505 0.500 0.510 441,403 0.5027 1.03%
2016-03-17 0 0.970 0.960 0.970 0.940 1.000 407,000 393,220 0.9661 0.494 0.489 0.494 0.479 0.510 798,449 0.4925 -3.00%
2016-03-16 0 1.000 0.950 1.000 0.910 1.050 645,000 630,730 0.9779 0.510 0.484 0.510 0.464 0.535 1,265,355 0.4985 -1.96%
2016-03-15 0 1.020 1.020 1.050 1.010 1.060 201,000 205,420 1.0220 0.520 0.520 0.535 0.515 0.540 394,320 0.5209 -2.86%
2016-03-14 0 1.050 1.020 1.060 1.010 1.060 331,000 340,460 1.0286 0.535 0.520 0.540 0.515 0.540 649,353 0.5243 5.00%
2016-03-11 0 1.000 1.000 1.010 1.000 1.020 130,000 130,480 1.0037 0.510 0.510 0.515 0.510 0.520 255,033 0.5116 0.00%
2016-03-10 0 1.000 1.000 1.020 1.000 1.040 391,000 393,690 1.0069 0.510 0.510 0.520 0.510 0.530 767,060 0.5132 -0.99%
2016-03-09 0 1.010 1.010 1.020 1.000 1.060 887,000 901,660 1.0165 0.515 0.515 0.520 0.510 0.540 1,740,108 0.5182 -1.94%
2016-03-08 0 1.030 1.020 1.040 1.020 1.130 2,100,000 2,186,480 1.0412 0.525 0.520 0.530 0.520 0.576 4,119,760 0.5307 -5.50%
2016-03-07 0 1.090 1.070 1.090 1.080 1.140 1,122,000 1,238,330 1.1037 0.556 0.545 0.556 0.551 0.581 2,201,129 0.5626 1.87%
2016-03-04 0 1.070 1.050 1.070 1.010 1.080 2,697,000 2,797,010 1.0371 0.545 0.535 0.545 0.515 0.551 5,290,949 0.5286 1.90%
2016-03-03 0 1.050 1.030 1.060 1.030 1.170 907,000 971,510 1.0711 0.535 0.525 0.540 0.525 0.596 1,779,344 0.5460 0.00%
2016-03-02 0 1.050 1.040 1.050 1.040 1.090 2,047,000 2,190,320 1.0700 0.535 0.530 0.535 0.530 0.556 4,015,785 0.5454 3.96%
2016-03-01 0 1.010 1.010 1.020 1.000 1.020 1,007,000 1,025,980 1.0188 0.515 0.515 0.520 0.510 0.520 1,975,523 0.5193 0.00%
2016-02-29 0 1.010 1.010 1.040 1.010 1.080 101,000 102,410 1.0140 0.515 0.515 0.530 0.515 0.551 198,141 0.5169 -2.88%
2016-02-26 0 1.040 1.040 1.080 1.040 1.100 606,000 639,680 1.0556 0.530 0.530 0.551 0.530 0.561 1,188,845 0.5381 0.97%
2016-02-25 0 1.030 1.030 1.050 0.990 1.050 1,096,000 1,107,690 1.0107 0.525 0.525 0.535 0.505 0.535 2,150,122 0.5152 -2.83%
2016-02-24 0 1.060 1.060 1.070 0.990 1.070 1,187,000 1,227,990 1.0345 0.540 0.540 0.545 0.505 0.545 2,328,645 0.5273 0.95%
2016-02-23 0 1.050 1.010 1.050 1.010 1.050 688,000 711,340 1.0339 0.535 0.515 0.535 0.515 0.535 1,349,712 0.5270 3.96%
2016-02-22 0 1.010 0.990 1.010 0.980 1.020 1,037,000 1,042,190 1.0050 0.515 0.505 0.515 0.500 0.520 2,034,377 0.5123 5.21%
2016-02-19 0 0.960 0.940 0.960 0.900 0.970 709,000 666,400 0.9399 0.489 0.479 0.489 0.459 0.494 1,390,909 0.4791 5.49%
2016-02-18 0 0.910 0.890 0.940 0.860 0.910 264,000 234,130 0.8869 0.464 0.454 0.479 0.438 0.464 517,913 0.4521 10.98%
2016-02-17 0 0.820 0.820 0.860 0.820 0.860 1,818,900 1,545,105 0.8495 0.418 0.418 0.438 0.418 0.438 3,568,301 0.4330 -3.53%
2016-02-16 0 0.850 0.830 0.850 0.810 0.860 328,000 277,010 0.8445 0.433 0.423 0.433 0.413 0.438 643,467 0.4305 4.94%
2016-02-15 0 0.810 0.800 0.820 0.780 0.810 137,000 109,270 0.7976 0.413 0.408 0.418 0.398 0.413 268,765 0.4066 8.00%
2016-02-12 0 0.750 0.750 0.850 0.720 0.750 384,000 280,820 0.7313 0.382 0.382 0.433 0.367 0.382 753,328 0.3728 1.35%
2016-02-11 0 0.740 0.740 0.780 0.740 0.790 113,000 87,090 0.7707 0.377 0.377 0.398 0.377 0.403 221,682 0.3929 -6.33%
2016-02-05 0 0.790 0.780 0.790 0.770 0.820 79,000 62,040 0.7853 0.403 0.398 0.403 0.392 0.418 154,981 0.4003 -3.66%
2016-02-04 0 0.820 0.800 0.820 0.810 0.850 88,000 72,120 0.8195 0.418 0.408 0.418 0.413 0.433 172,638 0.4178 3.80%
2016-02-03 0 0.790 0.790 0.800 0.780 0.810 264,000 211,220 0.8001 0.403 0.403 0.408 0.398 0.413 517,913 0.4078 -4.82%
2016-02-02 0 0.830 0.820 0.830 0.820 0.860 597,000 502,710 0.8421 0.423 0.418 0.423 0.418 0.438 1,171,189 0.4292 2.47%
2016-02-01 0 0.810 0.810 0.820 0.740 0.820 694,000 535,230 0.7712 0.413 0.413 0.418 0.377 0.418 1,361,483 0.3931 9.46%
2016-01-29 0 0.740 0.740 0.750 0.720 0.770 4,586,900 3,387,440 0.7385 0.377 0.377 0.382 0.367 0.392 8,998,536 0.3764 -3.90%
2016-01-28 0 0.770 0.760 0.780 0.750 0.800 797,000 611,980 0.7679 0.392 0.387 0.398 0.382 0.408 1,563,547 0.3914 -2.53%
2016-01-27 0 0.790 0.780 0.790 0.780 0.830 752,000 592,575 0.7880 0.403 0.398 0.403 0.398 0.423 1,475,266 0.4017 -1.25%
2016-01-26 0 0.800 0.800 0.830 0.800 0.850 249,000 204,140 0.8198 0.408 0.408 0.423 0.408 0.433 488,486 0.4179 -3.61%
2016-01-25 0 0.830 0.830 0.840 0.830 0.920 554,000 479,050 0.8647 0.423 0.423 0.428 0.423 0.469 1,086,832 0.4408 -4.60%
2016-01-22 0 0.870 0.870 0.890 0.840 0.900 691,000 608,780 0.8810 0.443 0.443 0.454 0.428 0.459 1,355,597 0.4491 -1.14%
2016-01-21 0 0.880 0.820 0.900 0.820 0.930 1,170,000 1,014,360 0.8670 0.449 0.418 0.459 0.418 0.474 2,295,295 0.4419 0.00%
2016-01-20 0 0.880 0.870 0.910 0.870 0.960 741,000 672,720 0.9079 0.449 0.443 0.464 0.443 0.489 1,453,687 0.4628 -8.33%
2016-01-19 0 0.960 0.940 0.960 0.910 0.960 2,544,000 2,391,565 0.9401 0.489 0.479 0.489 0.464 0.489 4,990,795 0.4792 -3.03%
2016-01-18 0 0.990 0.990 1.000 0.990 1.030 865,000 863,670 0.9985 0.505 0.505 0.510 0.505 0.525 1,696,949 0.5090 -5.71%
2016-01-15 0 1.050 1.040 1.050 1.040 1.070 237,000 252,585 1.0658 0.535 0.530 0.535 0.530 0.545 464,944 0.5433 -1.87%
2016-01-14 0 1.070 1.060 1.110 1.060 1.100 540,000 588,820 1.0904 0.545 0.540 0.566 0.540 0.561 1,059,367 0.5558 -3.60%
2016-01-13 0 1.110 1.110 1.130 1.110 1.170 334,000 379,090 1.1350 0.566 0.566 0.576 0.566 0.596 655,238 0.5786 -2.63%
2016-01-12 0 1.140 1.140 1.170 1.110 1.200 372,000 426,380 1.1462 0.581 0.581 0.596 0.566 0.612 729,786 0.5843 -1.72%
2016-01-11 0 1.160 1.160 1.180 1.150 1.190 377,000 439,210 1.1650 0.591 0.591 0.601 0.586 0.607 739,595 0.5939 -4.13%
2016-01-08 0 1.210 1.190 1.210 1.170 1.230 1,392,000 1,657,970 1.1911 0.617 0.607 0.617 0.596 0.627 2,730,812 0.6071 0.83%
2016-01-07 0 1.200 1.190 1.200 1.180 1.330 2,555,000 3,133,210 1.2263 0.612 0.607 0.612 0.601 0.678 5,012,374 0.6251 -9.77%
2016-01-06 0 1.330 1.330 1.380 1.330 1.400 277,000 370,470 1.3374 0.678 0.678 0.703 0.678 0.714 543,416 0.6817 -3.62%
2016-01-05 0 1.380 1.330 1.380 1.330 1.380 802,000 1,089,100 1.3580 0.703 0.678 0.703 0.678 0.703 1,573,356 0.6922 4.55%
2016-01-04 0 1.320 1.320 1.350 1.320 1.410 1,199,000 1,637,550 1.3658 0.673 0.673 0.688 0.673 0.719 2,352,187 0.6962 -2.94%
2015-12-31 0 1.360 1.360 1.410 1.360 1.380 170,000 233,310 1.3724 0.693 0.693 0.719 0.693 0.703 333,504 0.6996 -1.45%
2015-12-30 0 1.380 1.360 1.410 1.360 1.430 2,148,000 2,968,770 1.3821 0.703 0.693 0.719 0.693 0.729 4,213,926 0.7045 -0.72%
2015-12-29 0 1.390 1.390 1.410 1.360 1.400 199,000 276,465 1.3893 0.709 0.709 0.719 0.693 0.714 390,396 0.7082 2.96%
2015-12-28 0 1.350 1.350 1.360 1.350 1.360 178,000 240,850 1.3531 0.688 0.688 0.693 0.688 0.693 349,199 0.6897 0.00%
2015-12-24 0 1.350 1.350 1.360 1.300 1.390 457,000 614,410 1.3444 0.688 0.688 0.693 0.663 0.709 896,538 0.6853 3.05%
2015-12-23 0 1.310 1.300 1.320 1.300 1.350 417,200 546,212 1.3092 0.668 0.663 0.673 0.663 0.688 818,459 0.6674 1.55%
2015-12-22 0 1.290 1.290 1.300 1.280 1.360 343,000 445,920 1.3001 0.658 0.658 0.663 0.652 0.693 672,894 0.6627 -0.77%
2015-12-21 0 1.300 1.270 1.300 1.260 1.330 62,000 79,960 1.2897 0.663 0.647 0.663 0.642 0.678 121,631 0.6574 1.56%
2015-12-18 0 1.280 1.270 1.290 1.270 1.330 248,011 318,723 1.2851 0.652 0.647 0.658 0.647 0.678 486,546 0.6551 -2.29%
2015-12-17 0 1.310 1.310 1.340 1.310 1.340 136,000 178,920 1.3156 0.668 0.668 0.683 0.668 0.683 266,803 0.6706 0.77%
2015-12-16 0 1.300 1.290 1.300 1.280 1.330 1,182,000 1,538,280 1.3014 0.663 0.658 0.663 0.652 0.678 2,318,836 0.6634 0.78%
2015-12-15 0 1.290 1.290 1.300 1.280 1.360 138,000 183,700 1.3312 0.658 0.658 0.663 0.652 0.693 270,727 0.6785 -3.01%
2015-12-14 0 1.330 1.300 1.330 1.260 1.380 288,000 380,360 1.3207 0.678 0.663 0.678 0.642 0.703 564,996 0.6732 3.91%
2015-12-11 0 1.280 1.280 1.290 1.250 1.300 80,000 101,500 1.2688 0.652 0.652 0.658 0.637 0.663 156,943 0.6467 0.00%
2015-12-10 0 1.280 1.280 1.290 1.280 1.310 188,000 242,010 1.2873 0.652 0.652 0.658 0.652 0.668 368,817 0.6562 0.00%
2015-12-09 0 1.280 1.280 1.330 1.280 1.380 754,000 990,910 1.3142 0.652 0.652 0.678 0.652 0.703 1,479,190 0.6699 -5.88%
2015-12-08 0 1.360 1.340 1.360 1.330 1.380 488,000 660,930 1.3544 0.693 0.683 0.693 0.678 0.703 957,354 0.6904 0.00%
2015-12-07 0 1.360 1.350 1.360 1.330 1.380 383,000 518,880 1.3548 0.693 0.688 0.693 0.678 0.703 751,366 0.6906 0.00%
2015-12-04 0 1.360 1.360 1.380 1.360 1.400 892,000 1,226,030 1.3745 0.693 0.693 0.703 0.693 0.714 1,749,917 0.7006 -2.16%
2015-12-03 0 1.390 1.390 1.400 1.380 1.420 157,000 217,760 1.3870 0.709 0.709 0.714 0.703 0.724 308,001 0.7070 -1.42%
2015-12-02 0 1.410 1.390 1.400 1.390 1.470 205,000 289,030 1.4099 0.719 0.709 0.714 0.709 0.749 402,167 0.7187 0.00%
2015-12-01 0 1.410 1.400 1.410 1.380 1.410 550,000 771,360 1.4025 0.719 0.714 0.719 0.703 0.719 1,078,985 0.7149 1.44%
2015-11-30 0 1.390 1.390 1.410 1.370 1.420 290,000 404,670 1.3954 0.709 0.709 0.719 0.698 0.724 568,919 0.7113 -1.42%
2015-11-27 0 1.410 1.390 1.410 1.380 1.420 280,000 391,320 1.3976 0.719 0.709 0.719 0.703 0.724 549,301 0.7124 0.71%
2015-11-26 0 1.400 1.400 1.410 1.400 1.450 219,000 309,970 1.4154 0.714 0.714 0.719 0.714 0.739 429,632 0.7215 -0.71%
2015-11-25 0 1.410 1.410 1.430 1.400 1.450 220,000 312,190 1.4190 0.719 0.719 0.729 0.714 0.739 431,594 0.7233 -0.70%
2015-11-24 0 1.420 1.400 1.440 1.390 1.460 1,091,000 1,532,900 1.4050 0.724 0.714 0.734 0.709 0.744 2,140,313 0.7162 -0.70%
2015-11-23 0 1.430 1.430 1.440 1.430 1.450 316,000 454,420 1.4380 0.729 0.729 0.734 0.729 0.739 619,926 0.7330 0.70%
2015-11-20 0 1.420 1.400 1.420 1.400 1.450 512,000 733,670 1.4329 0.724 0.714 0.724 0.714 0.739 1,004,437 0.7304 -1.39%
2015-11-19 0 1.440 1.420 1.440 1.400 1.460 280,000 399,990 1.4285 0.734 0.724 0.734 0.714 0.744 549,301 0.7282 2.86%
2015-11-18 0 1.400 1.390 1.400 1.370 1.440 451,000 629,650 1.3961 0.714 0.709 0.714 0.698 0.734 884,767 0.7117 0.72%
2015-11-17 0 1.390 1.390 1.400 1.350 1.430 393,000 544,600 1.3858 0.709 0.709 0.714 0.688 0.729 770,984 0.7064 -0.71%
2015-11-16 0 1.400 1.390 1.400 1.390 1.460 789,000 1,113,730 1.4116 0.714 0.709 0.714 0.709 0.744 1,547,853 0.7195 -3.45%
2015-11-13 0 1.450 1.450 1.460 1.450 1.490 592,000 866,090 1.4630 0.739 0.739 0.744 0.739 0.760 1,161,380 0.7457 -2.68%
2015-11-12 0 1.490 1.490 1.500 1.490 1.580 788,000 1,185,090 1.5039 0.760 0.760 0.765 0.760 0.805 1,545,891 0.7666 -3.87%
2015-11-11 0 1.550 1.510 1.550 1.490 1.550 1,357,000 2,047,040 1.5085 0.790 0.770 0.790 0.760 0.790 2,662,150 0.7689 -0.64%
2015-11-10 0 1.560 1.510 1.560 1.500 1.580 2,614,000 3,973,670 1.5201 0.795 0.770 0.795 0.765 0.805 5,128,120 0.7749 -1.89%
2015-11-09 0 1.590 1.570 1.590 1.570 1.620 956,000 1,514,990 1.5847 0.810 0.800 0.810 0.800 0.826 1,875,472 0.8078 0.00%
2015-11-06 0 1.590 1.580 1.600 1.580 1.620 305,000 482,540 1.5821 0.810 0.805 0.816 0.805 0.826 598,346 0.8065 -0.62%
2015-11-05 0 1.600 1.590 1.610 1.590 1.640 756,000 1,217,460 1.6104 0.816 0.810 0.821 0.810 0.836 1,483,114 0.8209 -1.84%
2015-11-04 0 1.630 1.620 1.630 1.620 1.650 683,000 1,111,610 1.6275 0.831 0.826 0.831 0.826 0.841 1,339,903 0.8296 -0.61%
2015-11-03 0 1.640 1.610 1.640 1.600 1.640 417,000 677,180 1.6239 0.836 0.821 0.836 0.816 0.836 818,067 0.8278 2.50%
2015-11-02 0 1.600 1.590 1.610 1.600 1.640 295,000 473,880 1.6064 0.816 0.810 0.821 0.816 0.836 578,728 0.8188 -2.44%
2015-10-30 0 1.640 1.610 1.640 1.590 1.650 320,000 521,940 1.6311 0.836 0.821 0.836 0.810 0.841 627,773 0.8314 1.86%
2015-10-29 0 1.610 1.600 1.610 1.590 1.650 196,000 316,500 1.6148 0.821 0.816 0.821 0.810 0.841 384,511 0.8231 -0.62%
2015-10-28 0 1.620 1.610 1.620 1.610 1.660 506,000 823,600 1.6277 0.826 0.821 0.826 0.821 0.846 992,666 0.8297 -2.41%
2015-10-27 0 1.660 1.640 1.660 1.610 1.720 1,932,000 3,222,330 1.6679 0.846 0.836 0.846 0.821 0.877 3,790,179 0.8502 1.22%
2015-10-26 0 1.640 1.630 1.650 1.580 1.660 635,000 1,035,720 1.6311 0.836 0.831 0.841 0.805 0.846 1,245,737 0.8314 0.61%
2015-10-23 0 1.630 1.620 1.630 1.610 1.640 233,000 379,840 1.6302 0.831 0.826 0.831 0.821 0.836 457,097 0.8310 1.87%
2015-10-22 0 1.600 1.590 1.600 1.570 1.650 1,026,000 1,624,990 1.5838 0.816 0.810 0.816 0.800 0.841 2,012,797 0.8073 -3.03%
2015-10-20 0 1.650 1.630 1.650 1.630 1.670 620,000 1,015,390 1.6377 0.841 0.831 0.841 0.831 0.851 1,216,310 0.8348 0.00%
2015-10-19 0 1.650 1.630 1.650 1.610 1.680 769,000 1,250,960 1.6267 0.841 0.831 0.841 0.821 0.856 1,508,617 0.8292 -0.60%
2015-10-16 0 1.660 1.640 1.660 1.620 1.670 1,126,000 1,847,180 1.6405 0.846 0.836 0.846 0.826 0.851 2,208,976 0.8362 1.84%
2015-10-15 0 1.630 1.620 1.630 1.600 1.670 707,000 1,153,650 1.6318 0.831 0.826 0.831 0.816 0.851 1,386,986 0.8318 1.87%
2015-10-14 0 1.600 1.590 1.600 1.570 1.610 354,000 561,750 1.5869 0.816 0.810 0.816 0.800 0.821 694,474 0.8089 -0.62%
2015-10-13 0 1.610 1.600 1.610 1.600 1.650 820,000 1,321,460 1.6115 0.821 0.816 0.821 0.816 0.841 1,608,668 0.8215 -0.62%
2015-10-12 0 1.620 1.600 1.620 1.600 1.630 778,000 1,254,760 1.6128 0.826 0.816 0.826 0.816 0.831 1,526,273 0.8221 3.18%
2015-10-09 0 1.570 1.560 1.570 1.510 1.580 851,000 1,321,640 1.5530 0.800 0.795 0.800 0.770 0.805 1,669,484 0.7916 3.29%
2015-10-08 0 1.520 1.500 1.520 1.500 1.540 277,000 418,170 1.5096 0.775 0.765 0.775 0.765 0.785 543,416 0.7695 0.66%
2015-10-07 0 1.510 1.500 1.540 1.360 1.560 2,658,000 3,959,570 1.4897 0.770 0.765 0.785 0.693 0.795 5,214,439 0.7593 6.34%
2015-10-06 0 1.420 1.410 1.420 1.420 1.500 409,000 588,870 1.4398 0.724 0.719 0.724 0.724 0.765 802,372 0.7339 -1.39%
2015-10-05 0 1.440 1.440 1.450 1.430 1.540 723,000 1,060,120 1.4663 0.734 0.734 0.739 0.729 0.785 1,418,374 0.7474 1.41%
2015-10-02 0 1.420 1.420 1.440 1.420 1.450 364,000 522,360 1.4351 0.724 0.724 0.734 0.724 0.739 714,092 0.7315 0.00%
2015-09-30 0 1.420 1.400 1.420 1.400 1.440 112,499 158,828 1.4118 0.724 0.714 0.724 0.714 0.734 220,699 0.7197 0.71%
2015-09-29 0 1.410 1.400 1.410 1.390 1.440 880,000 1,231,710 1.3997 0.719 0.714 0.719 0.709 0.734 1,726,376 0.7135 -1.40%
2015-09-25 0 1.430 1.430 1.440 1.400 1.450 1,121,000 1,604,240 1.4311 0.729 0.729 0.734 0.714 0.739 2,199,167 0.7295 -1.38%
2015-09-24 0 1.450 1.450 1.470 1.450 1.520 2,322,000 3,424,390 1.4748 0.739 0.739 0.749 0.739 0.775 4,555,277 0.7517 -2.68%
2015-09-23 0 1.490 1.490 1.500 1.480 1.540 357,000 535,930 1.5012 0.760 0.760 0.765 0.754 0.785 700,359 0.7652 -3.87%
2015-09-22 0 1.550 1.550 1.580 1.550 1.600 577,500 903,507 1.5645 0.790 0.790 0.805 0.790 0.816 1,132,934 0.7975 -4.32%
2015-09-21 0 1.620 1.560 1.620 1.480 1.620 572,000 909,430 1.5899 0.826 0.795 0.826 0.754 0.826 1,122,144 0.8104 3.85%
2015-09-18 0 1.560 1.560 1.570 1.530 1.570 906,652 1,401,861 1.5462 0.795 0.795 0.800 0.780 0.800 1,778,661 0.7882 1.96%
2015-09-17 0 1.530 1.480 1.530 1.470 1.580 1,795,000 2,740,960 1.5270 0.780 0.754 0.780 0.749 0.805 3,521,414 0.7784 4.08%
2015-09-16 0 1.470 1.460 1.470 1.440 1.490 1,109,500 1,639,460 1.4777 0.749 0.744 0.749 0.734 0.760 2,176,606 0.7532 -0.68%
2015-09-15 0 1.480 1.460 1.470 1.460 1.500 293,000 434,640 1.4834 0.754 0.744 0.749 0.744 0.765 574,805 0.7562 -1.33%
2015-09-14 0 1.500 1.500 1.520 1.490 1.530 871,600 1,320,168 1.5146 0.765 0.765 0.775 0.760 0.780 1,709,897 0.7721 -0.66%
2015-09-11 0 1.510 1.510 1.550 1.510 1.650 738,000 1,148,750 1.5566 0.770 0.770 0.790 0.770 0.841 1,447,801 0.7934 0.00%
2015-09-10 0 1.510 1.460 1.510 1.440 1.520 513,000 760,520 1.4825 0.770 0.744 0.770 0.734 0.775 1,006,398 0.7557 -3.21%
2015-09-09 0 1.560 1.510 1.560 1.500 1.580 420,000 642,820 1.5305 0.795 0.770 0.795 0.765 0.805 823,952 0.7802 1.96%
2015-09-08 0 1.530 1.520 1.540 1.370 1.540 1,145,950 1,690,120 1.4749 0.780 0.775 0.785 0.698 0.785 2,248,114 0.7518 6.25%
2015-09-07 0 1.440 1.400 1.440 1.330 1.460 489,050 669,587 1.3692 0.734 0.714 0.734 0.678 0.744 959,414 0.6979 3.60%
2015-09-04 0 1.390 1.360 1.400 1.300 1.460 1,231,000 1,694,760 1.3767 0.709 0.693 0.714 0.663 0.744 2,414,964 0.7018 -4.14%
2015-09-02 0 1.450 1.430 1.450 1.400 1.470 784,000 1,119,300 1.4277 0.739 0.729 0.739 0.714 0.749 1,538,044 0.7277 -3.33%
2015-09-01 0 1.500 1.450 1.520 1.400 1.510 3,629,000 5,216,390 1.4374 0.765 0.739 0.775 0.714 0.770 7,119,337 0.7327 4.17%
2015-08-31 0 1.440 1.440 1.480 1.420 1.580 2,575,000 3,740,770 1.4527 0.734 0.734 0.754 0.724 0.805 5,051,610 0.7405 -8.86%
2015-08-28 0 1.580 1.530 1.580 1.500 1.600 2,406,000 3,732,990 1.5515 0.805 0.780 0.805 0.765 0.816 4,720,068 0.7909 3.27%
2015-08-27 0 1.530 1.510 1.540 1.500 1.560 1,013,000 1,558,600 1.5386 0.780 0.770 0.785 0.765 0.795 1,987,294 0.7843 1.32%
2015-08-26 0 1.510 1.510 1.520 1.490 1.580 846,000 1,281,260 1.5145 0.770 0.770 0.775 0.760 0.805 1,659,675 0.7720 -1.31%
2015-08-25 0 1.530 1.520 1.530 1.490 1.590 2,093,000 3,213,130 1.5352 0.780 0.775 0.780 0.760 0.810 4,106,027 0.7825 -4.97%
2015-08-24 0 1.610 1.590 1.620 1.490 1.730 3,035,000 4,682,240 1.5427 0.821 0.810 0.826 0.760 0.882 5,954,034 0.7864 -10.56%
2015-08-21 0 1.800 1.760 1.800 1.750 1.840 1,220,000 2,168,330 1.7773 0.918 0.897 0.918 0.892 0.938 2,393,384 0.9060 -3.23%
2015-08-20 0 1.860 1.850 1.870 1.850 1.990 1,521,000 2,841,760 1.8683 0.948 0.943 0.953 0.943 1.014 2,983,883 0.9524 -3.63%
2015-08-19 0 1.930 1.910 1.950 1.840 1.990 421,000 795,440 1.8894 0.984 0.974 0.994 0.938 1.014 825,914 0.9631 1.05%
2015-08-18 0 1.910 1.900 1.970 1.860 1.990 509,000 974,505 1.9145 0.974 0.969 1.004 0.948 1.014 998,551 0.9759 -3.05%
2015-08-17 0 1.970 1.960 1.970 1.950 2.050 255,000 504,095 1.9768 1.004 0.999 1.004 0.994 1.045 500,257 1.0077 -1.50%
2015-08-14 0 2.000 1.980 2.000 1.950 2.080 874,000 1,740,400 1.9913 1.019 1.009 1.019 0.994 1.060 1,714,605 1.0150 -1.96%
2015-08-13 0 2.040 2.050 2.060 2.000 2.090 1,035,000 2,120,402 2.0487 1.040 1.045 1.050 1.019 1.065 2,030,453 1.0443 -1.45%
2015-08-12 0 2.070 2.060 2.080 2.000 2.090 315,000 644,540 2.0462 1.055 1.050 1.060 1.019 1.065 617,964 1.0430 -1.90%
2015-08-11 0 2.110 2.100 2.120 2.080 2.210 468,000 991,260 2.1181 1.076 1.070 1.081 1.060 1.127 918,118 1.0797 -1.40%
2015-08-10 0 2.140 2.120 2.160 2.080 2.190 825,000 1,769,570 2.1449 1.091 1.081 1.101 1.060 1.116 1,618,477 1.0934 1.90%
2015-08-07 0 2.100 2.080 2.100 2.070 2.120 1,891,000 3,930,805 2.0787 1.070 1.060 1.070 1.055 1.081 3,709,746 1.0596 0.96%
2015-08-06 0 2.080 2.080 2.090 2.080 2.130 328,000 685,320 2.0894 1.060 1.060 1.065 1.060 1.086 643,467 1.0650 -0.48%
2015-08-05 0 2.090 2.100 2.110 2.090 2.190 1,139,000 2,388,340 2.0969 1.065 1.070 1.076 1.065 1.116 2,234,479 1.0689 0.00%
2015-08-04 0 2.090 2.080 2.090 2.050 2.100 395,000 824,310 2.0869 1.065 1.060 1.065 1.045 1.070 774,907 1.0638 0.48%
2015-08-03 0 2.080 2.060 2.080 2.050 2.150 114,000 236,135 2.0714 1.060 1.050 1.060 1.045 1.096 223,644 1.0559 -0.48%
2015-07-31 0 2.090 2.070 2.090 2.060 2.170 1,858,000 3,878,550 2.0875 1.065 1.055 1.065 1.050 1.106 3,645,007 1.0641 -0.95%
2015-07-30 0 2.110 2.110 2.130 2.100 2.200 592,000 1,267,990 2.1419 1.076 1.076 1.086 1.070 1.121 1,161,380 1.0918 -2.31%
2015-07-29 0 2.160 2.140 2.170 2.130 2.220 582,000 1,250,760 2.1491 1.101 1.091 1.106 1.086 1.132 1,141,762 1.0955 1.89%
2015-07-28 0 2.120 2.120 2.170 2.010 2.280 908,000 1,962,810 2.1617 1.081 1.081 1.106 1.025 1.162 1,781,306 1.1019 -2.30%
2015-07-27 0 2.170 2.150 2.170 2.110 2.400 3,880,000 8,584,280 2.2124 1.106 1.096 1.106 1.076 1.223 7,611,747 1.1278 -9.58%
2015-07-24 0 2.400 2.400 2.410 2.370 2.480 198,000 476,790 2.4080 1.223 1.223 1.228 1.208 1.264 388,434 1.2275 -0.83%
2015-07-23 0 2.420 2.410 2.430 2.420 2.460 260,111 634,638 2.4399 1.234 1.228 1.239 1.234 1.254 510,283 1.2437 0.41%
2015-07-22 0 2.410 2.400 2.410 2.360 2.420 1,476,000 3,532,950 2.3936 1.228 1.223 1.228 1.203 1.234 2,895,603 1.2201 -0.82%
2015-07-21 0 2.430 2.420 2.430 2.370 2.480 2,685,000 6,494,470 2.4188 1.239 1.234 1.239 1.208 1.264 5,267,407 1.2330 -0.82%
2015-07-20 0 2.450 2.420 2.450 2.390 2.480 1,267,000 3,080,930 2.4317 1.249 1.234 1.249 1.218 1.264 2,485,588 1.2395 3.81%
2015-07-17 0 2.360 2.350 2.360 2.360 2.420 1,021,000 2,431,300 2.3813 1.203 1.198 1.203 1.203 1.234 2,002,988 1.2138 0.43%
2015-07-16 0 2.350 2.350 2.360 2.340 2.410 627,000 1,476,610 2.3550 1.198 1.198 1.203 1.193 1.228 1,230,043 1.2005 0.00%
2015-07-15 0 2.350 2.340 2.350 2.220 2.380 991,000 2,316,930 2.3380 1.198 1.193 1.198 1.132 1.213 1,944,134 1.1918 -2.08%
2015-07-14 0 2.400 2.370 2.400 2.320 2.460 1,668,000 3,954,505 2.3708 1.223 1.208 1.223 1.183 1.254 3,272,266 1.2085 1.27%
2015-07-13 0 2.370 2.360 2.390 2.180 2.390 2,338,000 5,391,455 2.3060 1.208 1.203 1.218 1.111 1.218 4,586,666 1.1755 10.23%
2015-07-10 0 2.150 2.140 2.150 2.080 2.270 5,092,000 11,044,315 2.1690 1.096 1.091 1.096 1.060 1.157 9,989,437 1.1056 4.88%
2015-07-09 0 2.050 2.030 2.080 1.790 2.150 8,286,000 16,953,300 2.0460 1.045 1.035 1.060 0.912 1.096 16,255,395 1.0429 15.82%
2015-07-08 0 1.770 1.800 1.820 1.610 2.000 8,513,000 15,265,965 1.7933 0.902 0.918 0.928 0.821 1.019 16,700,722 0.9141 -16.11%
2015-07-07 0 2.110 2.100 2.110 2.060 2.280 7,502,000 15,862,795 2.1145 1.076 1.070 1.076 1.050 1.162 14,717,352 1.0778 -6.22%
2015-07-06 0 2.250 2.240 2.250 2.070 2.610 8,501,000 19,847,700 2.3347 1.147 1.142 1.147 1.055 1.330 16,677,180 1.1901 -15.41%
2015-07-03 0 2.660 2.640 2.660 2.540 2.740 2,409,000 6,300,997 2.6156 1.356 1.346 1.356 1.295 1.397 4,725,953 1.3333 -0.75%
2015-07-02 0 2.680 2.640 2.680 2.590 2.750 3,002,000 7,909,300 2.6347 1.366 1.346 1.366 1.320 1.402 5,889,295 1.3430 -0.37%
2015-06-30 0 2.690 2.690 2.700 2.590 2.700 3,396,000 9,007,250 2.6523 1.371 1.371 1.376 1.320 1.376 6,662,240 1.3520 0.00%
2015-06-29 0 2.690 2.680 2.690 2.680 2.920 4,625,000 12,805,540 2.7688 1.371 1.366 1.371 1.366 1.488 9,073,281 1.4113 -7.24%
2015-06-26 0 2.900 2.880 2.900 2.830 2.970 2,925,000 8,491,420 2.9030 1.478 1.468 1.478 1.443 1.514 5,738,237 1.4798 1.40%
2015-06-25 0 2.860 2.850 2.860 2.840 2.980 2,262,000 6,522,375 2.8835 1.458 1.453 1.458 1.448 1.519 4,437,570 1.4698 1.06%
2015-06-24 0 2.830 2.830 2.840 2.810 2.910 2,023,000 5,768,460 2.8514 1.443 1.443 1.448 1.432 1.483 3,968,702 1.4535 -1.74%
2015-06-23 0 2.880 2.870 2.900 2.830 2.900 5,628,000 16,181,660 2.8752 1.468 1.463 1.478 1.443 1.478 11,040,956 1.4656 2.13%
2015-06-22 0 2.820 2.810 2.830 2.680 2.860 5,578,000 15,682,010 2.8114 1.437 1.432 1.443 1.366 1.458 10,942,867 1.4331 5.22%
2015-06-19 0 2.680 2.660 2.690 2.660 2.720 1,576,663 4,217,841 2.6752 1.366 1.356 1.371 1.356 1.386 3,093,082 1.3636 0.75%
2015-06-18 0 2.660 2.650 2.670 2.610 2.700 1,907,000 5,075,960 2.6618 1.356 1.351 1.361 1.330 1.376 3,741,134 1.3568 0.76%
2015-06-17 0 2.640 2.650 2.700 2.590 2.700 2,867,000 7,528,240 2.6258 1.346 1.351 1.376 1.320 1.376 5,624,453 1.3385 -1.12%
2015-06-16 0 2.670 2.650 2.670 2.640 2.740 1,586,000 4,241,430 2.6743 1.361 1.351 1.361 1.346 1.397 3,111,400 1.3632 -1.48%
2015-06-15 0 2.710 2.700 2.710 2.620 2.730 2,412,000 6,499,330 2.6946 1.381 1.376 1.381 1.336 1.392 4,731,838 1.3735 4.23%
2015-06-12 0 2.600 2.590 2.600 2.490 2.620 2,509,000 6,468,860 2.5783 1.325 1.320 1.325 1.269 1.336 4,922,132 1.3142 4.42%
2015-06-11 0 2.490 2.490 2.500 2.490 2.540 2,497,000 6,255,580 2.5052 1.269 1.269 1.274 1.269 1.295 4,898,591 1.2770 -0.80%
2015-06-10 0 2.510 2.500 2.510 2.460 2.530 2,158,000 5,387,610 2.4966 1.279 1.274 1.279 1.254 1.290 4,233,544 1.2726 0.40%
2015-06-09 0 2.500 2.500 2.510 2.500 2.600 3,796,000 9,612,540 2.5323 1.274 1.274 1.279 1.274 1.325 7,446,956 1.2908 -2.72%
2015-06-08 0 2.570 2.570 2.580 2.530 2.620 7,614,000 19,668,812 2.5832 1.310 1.310 1.315 1.290 1.336 14,937,072 1.3168 -1.91%
2015-06-05 0 2.620 2.620 2.640 2.600 2.740 2,792,000 7,402,180 2.6512 1.336 1.336 1.346 1.325 1.397 5,477,319 1.3514 -3.68%
2015-06-04 0 2.720 2.720 2.730 2.680 2.820 2,875,000 7,820,940 2.7203 1.386 1.386 1.392 1.366 1.437 5,640,147 1.3867 -0.73%
2015-06-03 0 2.740 2.720 2.760 2.700 2.810 4,129,000 11,406,980 2.7626 1.397 1.386 1.407 1.376 1.432 8,100,233 1.4082 -2.84%
2015-06-02 0 2.820 2.820 2.830 2.820 3.000 4,180,000 11,957,515 2.8606 1.437 1.437 1.443 1.437 1.529 8,200,284 1.4582 -5.37%
2015-06-01 0 2.980 2.970 2.990 2.850 3.020 3,214,000 9,484,525 2.9510 1.519 1.514 1.524 1.453 1.539 6,305,194 1.5042 3.11%
2015-05-29 0 2.890 2.890 2.900 2.860 2.910 1,876,000 5,425,460 2.8920 1.473 1.473 1.478 1.458 1.483 3,680,319 1.4742 -0.34%
2015-05-28 0 2.900 2.890 2.900 2.850 2.920 3,292,000 9,505,500 2.8875 1.478 1.473 1.478 1.453 1.488 6,458,214 1.4718 0.69%
2015-05-27 0 2.880 2.880 2.890 2.860 3.080 8,582,000 24,979,885 2.9107 1.468 1.468 1.473 1.458 1.570 16,836,085 1.4837 -4.32%
2015-05-26 0 3.010 3.000 3.030 2.870 3.150 7,147,000 21,335,095 2.9852 1.534 1.529 1.545 1.463 1.606 14,020,916 1.5217 -2.59%
2015-05-22 0 3.090 3.080 3.090 3.000 3.100 2,377,000 7,256,940 3.0530 1.575 1.570 1.575 1.529 1.580 4,663,176 1.5562 2.66%
2015-05-21 0 3.010 3.000 3.040 2.980 3.120 2,791,000 8,465,310 3.0331 1.534 1.529 1.550 1.519 1.590 5,475,357 1.5461 -3.53%
2015-05-20 0 3.120 3.110 3.120 3.060 3.150 2,023,000 6,270,790 3.0997 1.590 1.585 1.590 1.560 1.606 3,968,702 1.5801 0.00%
2015-05-19 0 3.120 3.100 3.120 3.030 3.210 3,734,000 11,543,405 3.0914 1.590 1.580 1.590 1.545 1.636 7,325,325 1.5758 -0.95%
2015-05-18 0 3.150 3.140 3.160 3.010 3.250 7,240,000 22,312,660 3.0819 1.606 1.601 1.611 1.534 1.657 14,203,362 1.5709 -0.63%
2015-05-15 0 3.170 3.160 3.170 3.140 3.260 3,181,000 10,049,300 3.1592 1.616 1.611 1.616 1.601 1.662 6,240,455 1.6103 -1.55%
2015-05-14 0 3.220 3.210 3.220 3.210 3.320 3,896,000 12,681,030 3.2549 1.641 1.636 1.641 1.636 1.692 7,643,135 1.6591 -2.42%
2015-05-13 0 3.300 3.300 3.310 3.270 3.310 2,597,000 8,559,790 3.2960 1.682 1.682 1.687 1.667 1.687 5,094,770 1.6801 0.00%
2015-05-12 0 3.300 3.280 3.300 3.260 3.310 1,930,000 6,330,210 3.2799 1.682 1.672 1.682 1.662 1.687 3,786,255 1.6719 -0.60%
2015-05-11 0 3.320 3.300 3.320 3.250 3.400 1,660,000 5,477,760 3.2999 1.692 1.682 1.692 1.657 1.733 3,256,572 1.6821 0.00%
2015-05-08 0 3.320 3.300 3.330 3.210 3.320 2,082,000 6,797,040 3.2647 1.692 1.682 1.697 1.636 1.692 4,084,448 1.6641 0.30%
2015-05-07 0 3.310 3.300 3.310 3.270 3.360 2,619,000 8,618,875 3.2909 1.687 1.682 1.687 1.667 1.713 5,137,929 1.6775 0.30%
2015-05-06 0 3.300 3.290 3.300 3.240 3.360 3,455,000 11,417,645 3.3047 1.682 1.677 1.682 1.652 1.713 6,777,986 1.6845 1.85%
2015-05-05 0 3.240 3.220 3.240 3.180 3.350 7,813,000 25,437,480 3.2558 1.652 1.641 1.652 1.621 1.708 15,327,468 1.6596 0.31%
2015-05-04 0 3.230 3.230 3.240 3.200 3.300 3,869,000 12,542,985 3.2419 1.646 1.646 1.652 1.631 1.682 7,590,167 1.6525 -3.29%
2015-04-30 0 3.340 3.330 3.350 3.260 3.350 4,637,000 15,329,346 3.3059 1.703 1.697 1.708 1.662 1.708 9,096,822 1.6851 0.91%
2015-04-29 0 3.310 3.300 3.320 3.240 3.360 3,146,000 10,442,701 3.3194 1.687 1.682 1.692 1.652 1.713 6,171,793 1.6920 -1.19%
2015-04-28 0 3.350 3.340 3.350 3.310 3.440 3,541,000 11,904,670 3.3620 1.708 1.703 1.708 1.687 1.754 6,946,700 1.7137 -0.59%
2015-04-27 0 3.370 3.350 3.370 3.330 3.400 2,992,000 10,073,870 3.3669 1.718 1.708 1.718 1.697 1.733 5,869,677 1.7163 1.81%
2015-04-24 0 3.310 3.300 3.310 3.150 3.400 6,314,000 20,510,860 3.2485 1.687 1.682 1.687 1.606 1.733 12,386,745 1.6559 -2.07%
2015-04-23 0 3.380 3.360 3.380 3.300 3.560 5,764,000 19,436,505 3.3721 1.723 1.713 1.723 1.682 1.815 11,307,760 1.7189 -3.43%
2015-04-22 0 3.500 3.490 3.500 3.390 3.540 17,330,000 60,742,655 3.5051 1.784 1.779 1.784 1.728 1.804 33,997,828 1.7867 6.06%
2015-04-21 0 3.300 3.300 3.320 3.100 3.350 11,028,000 35,730,350 3.2400 1.682 1.682 1.692 1.580 1.708 21,634,625 1.6515 7.84%
2015-04-20 0 3.060 3.050 3.060 3.020 3.140 6,410,000 19,735,640 3.0789 1.560 1.555 1.560 1.539 1.601 12,575,076 1.5694 -2.24%
2015-04-17 0 3.130 3.120 3.130 3.100 3.280 4,206,000 13,317,400 3.1663 1.595 1.590 1.595 1.580 1.672 8,251,290 1.6140 -1.57%
2015-04-16 0 3.180 3.180 3.190 3.150 3.240 3,013,000 9,608,165 3.1889 1.621 1.621 1.626 1.606 1.652 5,910,874 1.6255 -0.62%
2015-04-15 0 3.200 3.200 3.210 3.140 3.330 8,227,000 26,317,765 3.1990 1.631 1.631 1.636 1.601 1.697 16,139,650 1.6306 -3.03%
2015-04-14 0 3.300 3.260 3.300 3.000 3.360 13,121,000 42,582,840 3.2454 1.682 1.662 1.682 1.529 1.713 25,740,652 1.6543 8.20%
2015-04-13 0 3.050 3.030 3.080 2.930 3.100 9,445,000 28,513,185 3.0189 1.555 1.545 1.570 1.494 1.580 18,529,110 1.5388 3.74%
2015-04-10 0 2.940 2.930 2.940 2.880 3.050 6,076,000 17,754,435 2.9221 1.499 1.494 1.499 1.468 1.555 11,919,838 1.4895 -3.61%
2015-04-09 0 3.050 3.020 3.060 2.940 3.200 15,294,000 46,954,903 3.0702 1.555 1.539 1.560 1.499 1.631 30,003,622 1.5650 2.35%
2015-04-08 0 2.980 2.970 2.980 2.710 3.000 13,591,000 39,628,770 2.9158 1.519 1.514 1.519 1.381 1.529 26,662,693 1.4863 10.37%
2015-04-02 0 2.700 2.680 2.690 2.370 2.720 11,282,000 29,270,954 2.5945 1.376 1.366 1.371 1.208 1.386 22,132,919 1.3225 13.92%
2015-04-01 0 2.370 2.350 2.390 2.330 2.400 2,591,000 6,125,230 2.3640 1.208 1.198 1.218 1.188 1.223 5,082,999 1.2050 1.28%
2015-03-31 0 2.340 2.320 2.340 2.280 2.380 1,390,000 3,230,940 2.3244 1.193 1.183 1.193 1.162 1.213 2,726,889 1.1848 -1.27%
2015-03-30 0 2.370 2.350 2.370 2.240 2.430 4,542,000 10,566,800 2.3265 1.208 1.198 1.208 1.142 1.239 8,910,452 1.1859 4.87%
2015-03-27 0 2.260 2.260 2.270 2.230 2.280 1,005,000 2,274,330 2.2630 1.152 1.152 1.157 1.137 1.162 1,971,599 1.1535 -0.44%
2015-03-26 0 2.270 2.270 2.280 2.250 2.300 1,760,000 3,985,060 2.2642 1.157 1.157 1.162 1.147 1.172 3,452,751 1.1542 1.79%
2015-03-25 0 2.230 2.230 2.250 2.230 2.330 1,713,000 3,851,390 2.2483 1.137 1.137 1.147 1.137 1.188 3,360,547 1.1461 -2.62%
2015-03-24 0 2.290 2.280 2.290 2.240 2.340 967,000 2,225,810 2.3018 1.167 1.162 1.167 1.142 1.193 1,897,051 1.1733 0.44%
2015-03-23 0 2.280 2.260 2.300 2.250 2.350 1,232,000 2,810,510 2.2813 1.162 1.152 1.172 1.147 1.198 2,416,926 1.1628 -3.39%
2015-03-20 0 2.360 2.350 2.360 2.210 2.400 4,046,000 9,299,770 2.2985 1.203 1.198 1.203 1.127 1.223 7,937,404 1.1716 6.31%
2015-03-19 0 2.220 2.210 2.220 2.210 2.340 5,296,000 12,013,330 2.2684 1.132 1.127 1.132 1.127 1.193 10,389,642 1.1563 -5.93%
2015-03-18 0 2.360 2.310 2.370 2.310 2.460 1,271,000 3,001,290 2.3614 1.203 1.177 1.208 1.177 1.254 2,493,436 1.2037 -1.26%
2015-03-17 0 2.390 2.380 2.390 2.360 2.420 1,794,000 4,275,875 2.3834 1.218 1.213 1.218 1.203 1.234 3,519,452 1.2149 -0.83%
2015-03-16 0 2.410 2.380 2.410 2.380 2.480 358,000 869,020 2.4274 1.228 1.213 1.228 1.213 1.264 702,321 1.2374 -2.03%
2015-03-13 0 2.460 2.440 2.460 2.430 2.490 828,000 2,028,500 2.4499 1.254 1.244 1.254 1.239 1.269 1,624,362 1.2488 -0.40%
2015-03-12 0 2.470 2.450 2.470 2.370 2.500 2,442,000 5,937,270 2.4313 1.259 1.249 1.259 1.208 1.274 4,790,692 1.2393 1.23%
2015-03-11 0 2.440 2.430 2.450 2.390 2.540 3,493,200 8,623,447 2.4686 1.244 1.239 1.249 1.218 1.295 6,852,926 1.2584 2.09%
2015-03-10 0 2.390 2.380 2.390 2.350 2.390 1,688,000 4,004,640 2.3724 1.218 1.213 1.218 1.198 1.218 3,311,502 1.2093 1.70%
2015-03-09 0 2.350 2.350 2.370 2.310 2.380 1,580,000 3,717,250 2.3527 1.198 1.198 1.208 1.177 1.213 3,099,629 1.1993 -0.84%
2015-03-06 0 2.370 2.360 2.370 2.350 2.390 638,000 1,510,940 2.3682 1.208 1.203 1.208 1.198 1.218 1,251,622 1.2072 0.85%
2015-03-05 0 2.350 2.340 2.360 2.320 2.370 728,000 1,702,620 2.3388 1.198 1.193 1.203 1.183 1.208 1,428,183 1.1922 2.17%
2015-03-04 0 2.300 2.300 2.330 2.300 2.340 2,046,000 4,720,310 2.3071 1.172 1.172 1.188 1.172 1.193 4,013,823 1.1760 -0.43%
2015-03-03 0 2.310 2.310 2.320 2.310 2.350 640,000 1,484,020 2.3188 1.177 1.177 1.183 1.177 1.198 1,255,546 1.1820 -0.86%
2015-03-02 0 2.330 2.310 2.340 2.300 2.370 2,262,000 5,258,380 2.3247 1.188 1.177 1.193 1.172 1.208 4,437,570 1.1850 0.43%
2015-02-27 0 2.320 2.300 2.320 2.300 2.380 919,500 2,134,085 2.3209 1.183 1.172 1.183 1.172 1.213 1,803,866 1.1831 0.00%
2015-02-26 0 2.320 2.320 2.330 2.320 2.380 791,000 1,847,490 2.3356 1.183 1.183 1.188 1.183 1.213 1,551,776 1.1906 -0.43%
2015-02-25 0 2.330 2.330 2.340 2.300 2.410 1,009,000 2,365,240 2.3441 1.188 1.188 1.193 1.172 1.228 1,979,447 1.1949 -1.27%
2015-02-24 0 2.360 2.340 2.370 2.340 2.440 395,000 937,930 2.3745 1.203 1.193 1.208 1.193 1.244 774,907 1.2104 -1.26%
2015-02-23 0 2.390 2.380 2.390 2.360 2.470 567,000 1,354,920 2.3896 1.218 1.213 1.218 1.203 1.259 1,112,335 1.2181 -2.05%
2015-02-18 0 2.440 2.400 2.450 2.400 2.450 303,000 735,820 2.4284 1.244 1.223 1.249 1.223 1.249 594,422 1.2379 2.09%
2015-02-17 0 2.390 2.380 2.410 2.360 2.440 950,500 2,280,340 2.3991 1.218 1.213 1.228 1.203 1.244 1,864,682 1.2229 -1.24%
2015-02-16 0 2.420 2.410 2.420 2.320 2.450 1,844,000 4,386,970 2.3791 1.234 1.228 1.234 1.183 1.249 3,617,541 1.2127 4.76%
2015-02-13 0 2.310 2.300 2.330 2.280 2.360 2,767,000 6,386,630 2.3081 1.177 1.172 1.188 1.162 1.203 5,428,274 1.1765 1.76%
2015-02-12 0 2.270 2.260 2.290 2.260 2.350 504,714 1,156,303 2.2910 1.157 1.152 1.167 1.152 1.198 990,143 1.1678 -2.16%
2015-02-11 0 2.320 2.300 2.330 2.270 2.340 797,000 1,831,600 2.2981 1.183 1.172 1.188 1.157 1.193 1,563,547 1.1714 0.43%
2015-02-10 0 2.310 2.300 2.310 2.280 2.370 1,491,000 3,430,735 2.3010 1.177 1.172 1.177 1.162 1.208 2,925,029 1.1729 1.76%
2015-02-09 0 2.270 2.260 2.270 2.250 2.310 1,130,000 2,553,590 2.2598 1.157 1.152 1.157 1.147 1.177 2,216,823 1.1519 0.89%
2015-02-06 0 2.250 2.240 2.250 2.230 2.310 1,894,000 4,274,825 2.2570 1.147 1.142 1.147 1.137 1.177 3,715,631 1.1505 -0.88%
2015-02-05 0 2.270 2.260 2.270 2.250 2.370 2,225,000 5,070,190 2.2787 1.157 1.152 1.157 1.147 1.208 4,364,984 1.1616 -3.40%
2015-02-04 0 2.350 2.340 2.370 2.320 2.390 1,344,568 3,171,965 2.3591 1.198 1.193 1.208 1.183 1.218 2,637,761 1.2025 2.17%
2015-02-03 0 2.300 2.300 2.310 2.260 2.310 1,141,000 2,604,580 2.2827 1.172 1.172 1.177 1.152 1.177 2,238,403 1.1636 1.32%
2015-02-02 0 2.270 2.240 2.270 2.220 2.320 826,000 1,850,460 2.2403 1.157 1.142 1.157 1.132 1.183 1,620,439 1.1419 -0.87%
2015-01-30 0 2.290 2.290 2.300 2.230 2.300 1,790,000 4,063,900 2.2703 1.167 1.167 1.172 1.137 1.172 3,511,605 1.1573 0.00%
2015-01-29 0 2.290 2.260 2.290 2.240 2.380 2,677,000 6,127,200 2.2888 1.167 1.152 1.167 1.142 1.213 5,251,713 1.1667 -2.55%
2015-01-28 0 2.350 2.350 2.370 2.300 2.410 4,343,000 10,281,040 2.3673 1.198 1.198 1.208 1.172 1.228 8,520,056 1.2067 1.73%
2015-01-27 0 2.310 2.300 2.310 2.260 2.330 2,250,600 5,156,434 2.2911 1.177 1.172 1.177 1.152 1.188 4,415,205 1.1679 0.87%
2015-01-26 0 2.290 2.290 2.300 2.210 2.340 1,581,000 3,603,175 2.2790 1.167 1.167 1.172 1.127 1.193 3,101,591 1.1617 0.00%
2015-01-23 0 2.290 2.280 2.290 2.260 2.390 3,957,922 9,175,777 2.3183 1.167 1.162 1.167 1.152 1.218 7,764,613 1.1817 -3.38%
2015-01-22 0 2.370 2.360 2.370 2.160 2.390 3,689,000 8,428,400 2.2847 1.208 1.203 1.208 1.101 1.218 7,237,045 1.1646 9.72%
2015-01-21 0 2.160 2.130 2.150 2.130 2.230 3,272,000 7,156,277 2.1871 1.101 1.086 1.096 1.086 1.137 6,418,978 1.1149 0.00%
2015-01-20 0 2.160 2.150 2.160 2.150 2.200 3,641,000 7,901,355 2.1701 1.101 1.096 1.101 1.096 1.121 7,142,879 1.1062 0.47%
2015-01-19 0 2.150 2.150 2.160 2.150 2.410 11,240,000 24,771,550 2.2039 1.096 1.096 1.101 1.096 1.228 22,050,524 1.1234 -8.51%
2015-01-16 0 2.350 2.350 2.360 2.350 2.390 1,920,000 4,550,950 2.3703 1.198 1.198 1.203 1.198 1.218 3,766,638 1.2082 -1.67%
2015-01-15 0 2.390 2.380 2.400 2.370 2.440 881,000 2,117,290 2.4033 1.218 1.213 1.223 1.208 1.244 1,728,337 1.2250 -0.83%
2015-01-14 0 2.410 2.390 2.410 2.360 2.450 3,389,000 8,120,960 2.3963 1.228 1.218 1.228 1.203 1.249 6,648,508 1.2215 -1.63%
2015-01-13 0 2.450 2.440 2.460 2.420 2.520 4,267,000 10,491,571 2.4588 1.249 1.244 1.254 1.234 1.285 8,370,960 1.2533 -3.16%
2015-01-12 0 2.530 2.530 2.540 2.490 2.550 2,375,000 5,969,676 2.5135 1.290 1.290 1.295 1.269 1.300 4,659,252 1.2813 1.61%
2015-01-09 0 2.490 2.490 2.510 2.490 2.530 1,755,000 4,389,407 2.5011 1.269 1.269 1.279 1.269 1.290 3,442,942 1.2749 0.81%
2015-01-08 0 2.470 2.470 2.490 2.470 2.520 1,637,000 4,073,150 2.4882 1.259 1.259 1.269 1.259 1.285 3,211,451 1.2683 -0.40%
2015-01-07 0 2.480 2.480 2.500 2.480 2.600 4,210,000 10,555,770 2.5073 1.264 1.264 1.274 1.264 1.325 8,259,138 1.2781 -4.25%
2015-01-06 0 2.590 2.580 2.590 2.570 2.690 3,893,000 10,152,545 2.6079 1.320 1.315 1.320 1.310 1.371 7,637,250 1.3293 -4.43%
2015-01-05 0 2.710 2.710 2.720 2.640 2.740 3,695,000 9,986,370 2.7027 1.381 1.381 1.386 1.346 1.397 7,248,816 1.3777 3.04%
2015-01-02 0 2.630 2.610 2.630 2.520 2.640 2,687,000 6,962,520 2.5912 1.341 1.330 1.341 1.285 1.346 5,271,331 1.3208 6.05%
2014-12-31 0 2.480 2.470 2.490 2.450 2.540 774,000 1,919,165 2.4795 1.264 1.259 1.269 1.249 1.295 1,518,426 1.2639 -1.59%
2014-12-30 0 2.520 2.510 2.520 2.460 2.550 2,111,000 5,271,590 2.4972 1.285 1.279 1.285 1.254 1.300 4,141,340 1.2729 0.00%
2014-12-29 0 2.520 2.510 2.530 2.470 2.600 3,092,000 7,813,350 2.5270 1.285 1.279 1.290 1.259 1.325 6,065,856 1.2881 3.70%
2014-12-24 1 - - - - - 0 0 - 1.239 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 1.239 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 1.239 - - - - 0 - 0.00%
2014-12-19 0 2.430 2.410 2.440 2.400 2.510 3,252,000 7,940,240 2.4416 1.239 1.228 1.244 1.223 1.279 6,379,742 1.2446 -2.80%
2014-12-18 0 2.500 2.500 2.510 2.460 2.590 1,203,000 3,003,370 2.4966 1.274 1.274 1.279 1.254 1.320 2,360,034 1.2726 0.81%
2014-12-17 0 2.480 2.470 2.480 2.420 2.520 2,126,000 5,262,110 2.4751 1.264 1.259 1.264 1.234 1.285 4,170,766 1.2617 0.40%
2014-12-16 0 2.470 2.470 2.480 2.470 2.610 6,341,000 16,003,455 2.5238 1.259 1.259 1.264 1.259 1.330 12,439,713 1.2865 -5.73%
2014-12-15 0 2.620 2.610 2.620 2.570 2.650 3,028,000 7,930,940 2.6192 1.336 1.330 1.336 1.310 1.351 5,940,301 1.3351 -1.13%
2014-12-12 0 2.650 2.630 2.650 2.610 2.710 2,179,000 5,801,350 2.6624 1.351 1.341 1.351 1.330 1.381 4,274,741 1.3571 -0.38%
2014-12-11 0 2.660 2.660 2.670 2.610 2.700 3,785,568 10,100,380 2.6681 1.356 1.356 1.361 1.330 1.376 7,426,491 1.3600 -0.75%
2014-12-10 0 2.680 2.680 2.700 2.590 2.760 5,915,000 15,775,070 2.6670 1.366 1.366 1.376 1.320 1.407 11,603,990 1.3595 2.68%
2014-12-09 0 2.610 2.610 2.630 2.500 2.740 11,659,000 30,356,470 2.6037 1.330 1.330 1.341 1.274 1.397 22,872,514 1.3272 -4.74%
2014-12-08 0 2.740 2.730 2.740 2.700 2.960 7,736,000 21,701,590 2.8053 1.397 1.392 1.397 1.376 1.509 15,176,411 1.4300 -5.52%
2014-12-05 0 2.900 2.900 2.910 2.820 2.940 5,244,000 15,078,360 2.8754 1.478 1.478 1.483 1.437 1.499 10,287,629 1.4657 -1.02%
2014-12-04 0 2.930 2.930 2.940 2.870 2.990 7,140,000 20,826,603 2.9169 1.494 1.494 1.499 1.463 1.524 14,007,183 1.4869 -2.01%
2014-12-03 0 2.990 2.980 2.990 2.850 3.070 13,622,000 39,945,110 2.9324 1.524 1.519 1.524 1.453 1.565 26,723,509 1.4948 -1.32%
2014-12-02 0 3.030 3.020 3.040 3.010 3.250 10,778,712 33,249,244 3.0847 1.545 1.539 1.550 1.534 1.657 21,145,574 1.5724 -5.61%
2014-12-01 0 3.210 3.190 3.210 3.160 3.550 10,070,000 32,603,730 3.2377 1.636 1.626 1.636 1.611 1.810 19,755,229 1.6504 -9.83%
2014-11-28 0 3.560 3.550 3.560 3.550 3.660 4,426,000 15,840,680 3.5790 1.815 1.810 1.815 1.810 1.866 8,682,884 1.8244 -3.00%
2014-11-27 0 3.670 3.660 3.680 3.560 3.700 4,274,100 15,554,004 3.6391 1.871 1.866 1.876 1.815 1.886 8,384,888 1.8550 2.80%
2014-11-26 0 3.570 3.560 3.570 3.550 3.700 3,443,000 12,422,970 3.6082 1.820 1.815 1.820 1.810 1.886 6,754,444 1.8392 -2.72%
2014-11-25 0 3.670 3.660 3.670 3.660 3.770 1,119,000 4,140,470 3.7002 1.871 1.866 1.871 1.866 1.922 2,195,243 1.8861 -3.17%
2014-11-24 0 3.790 3.760 3.820 3.590 4.000 6,476,656 24,504,859 3.7836 1.932 1.917 1.947 1.830 2.039 12,705,842 1.9286 5.57%
2014-11-21 0 3.590 3.590 3.610 3.520 3.640 3,568,704 12,775,845 3.5800 1.830 1.830 1.840 1.794 1.855 7,001,049 1.8248 -0.55%
2014-11-20 0 3.610 3.590 3.610 3.590 3.680 1,782,712 6,444,930 3.6152 1.840 1.830 1.840 1.830 1.876 3,497,307 1.8428 0.28%
2014-11-19 0 3.600 3.600 3.610 3.520 3.750 3,425,000 12,416,950 3.6254 1.835 1.835 1.840 1.794 1.912 6,719,132 1.8480 -2.96%
2014-11-18 0 3.710 3.720 3.730 3.620 3.740 2,569,000 9,444,755 3.6764 1.891 1.896 1.901 1.845 1.906 5,039,840 1.8740 2.20%
2014-11-17 0 3.630 3.610 3.630 3.600 3.810 5,567,000 20,401,310 3.6647 1.850 1.840 1.850 1.835 1.942 10,921,287 1.8680 -3.46%
2014-11-14 0 3.760 3.750 3.780 3.750 3.850 2,140,000 8,123,350 3.7960 1.917 1.912 1.927 1.912 1.962 4,198,231 1.9349 -2.84%
2014-11-13 0 3.870 3.860 3.870 3.820 3.910 1,802,000 6,932,060 3.8469 1.973 1.968 1.973 1.947 1.993 3,535,146 1.9609 -0.77%
2014-11-12 0 3.900 3.880 3.900 3.870 3.980 2,523,000 9,852,680 3.9051 1.988 1.978 1.988 1.973 2.029 4,949,597 1.9906 -1.02%
2014-11-11 0 3.940 3.930 3.940 3.880 4.010 5,616,000 22,206,140 3.9541 2.008 2.003 2.008 1.978 2.044 11,017,415 2.0155 1.29%
2014-11-10 0 3.890 3.870 3.890 3.800 3.900 3,568,000 13,770,210 3.8594 1.983 1.973 1.983 1.937 1.988 6,999,668 1.9673 1.83%
2014-11-07 0 3.820 3.810 3.820 3.790 3.900 3,237,000 12,430,100 3.8400 1.947 1.942 1.947 1.932 1.988 6,350,316 1.9574 -2.30%
2014-11-06 0 3.910 3.900 3.920 3.850 4.000 1,656,000 6,454,568 3.8977 1.993 1.988 1.998 1.962 2.039 3,248,725 1.9868 -1.76%
2014-11-05 0 3.980 3.930 3.980 3.900 4.040 2,874,712 11,338,423 3.9442 2.029 2.003 2.029 1.988 2.059 5,639,582 2.0105 -0.25%
2014-11-04 0 3.990 3.980 3.990 3.950 4.090 4,726,000 18,891,165 3.9973 2.034 2.029 2.034 2.013 2.085 9,271,421 2.0376 -0.25%
2014-11-03 0 4.000 3.990 4.000 3.840 4.040 6,422,000 25,287,780 3.9377 2.039 2.034 2.039 1.957 2.059 12,598,618 2.0072 3.90%
2014-10-31 0 3.850 3.840 3.850 3.640 3.990 7,670,000 29,599,800 3.8592 1.962 1.957 1.962 1.855 2.034 15,046,932 1.9672 6.06%
2014-10-30 0 3.630 3.630 3.650 3.600 3.700 4,893,000 17,814,560 3.6408 1.850 1.850 1.861 1.835 1.886 9,599,040 1.8559 -0.55%
2014-10-29 0 3.650 3.640 3.650 3.590 3.690 5,532,000 20,199,215 3.6513 1.861 1.855 1.861 1.830 1.881 10,852,624 1.8612 1.67%
2014-10-28 0 3.590 3.590 3.600 3.590 3.690 3,068,068 11,063,753 3.6061 1.830 1.830 1.835 1.830 1.881 6,018,906 1.8382 -0.83%
2014-10-27 0 3.620 3.610 3.620 3.590 3.650 2,618,000 9,468,705 3.6168 1.845 1.840 1.845 1.830 1.861 5,135,967 1.8436 -0.55%
2014-10-24 0 3.640 3.640 3.650 3.610 3.700 2,230,000 8,125,620 3.6438 1.855 1.855 1.861 1.840 1.886 4,374,793 1.8574 0.55%
2014-10-23 0 3.620 3.620 3.630 3.620 3.690 1,938,000 7,062,790 3.6444 1.845 1.845 1.850 1.845 1.881 3,801,950 1.8577 -1.09%
2014-10-22 0 3.660 3.640 3.650 3.640 3.740 5,041,000 18,556,995 3.6812 1.866 1.855 1.861 1.855 1.906 9,889,385 1.8765 0.27%
2014-10-21 0 3.650 3.650 3.690 3.650 3.790 4,638,034 17,288,379 3.7275 1.861 1.861 1.881 1.861 1.932 9,098,851 1.9001 -2.67%
2014-10-20 0 3.750 3.730 3.750 3.710 3.810 5,531,000 20,785,731 3.7580 1.912 1.901 1.912 1.891 1.942 10,850,663 1.9156 -1.32%
2014-10-17 0 3.800 3.780 3.800 3.750 3.930 7,675,000 29,182,560 3.8023 1.937 1.927 1.937 1.912 2.003 15,056,741 1.9382 0.00%
2014-10-16 0 3.800 3.780 3.800 3.740 3.890 5,785,000 22,048,940 3.8114 1.937 1.927 1.937 1.906 1.983 11,348,957 1.9428 -2.56%
2014-10-15 0 3.900 3.890 3.900 3.780 4.070 3,489,068 13,566,813 3.8884 1.988 1.983 1.988 1.927 2.075 6,844,820 1.9821 0.00%
2014-10-14 0 3.900 3.890 3.900 3.900 4.040 7,318,000 28,904,080 3.9497 1.988 1.983 1.988 1.988 2.059 14,356,382 2.0133 -1.76%
2014-10-13 0 3.970 3.960 4.000 3.850 4.070 3,622,000 14,298,460 3.9477 2.024 2.019 2.039 1.962 2.075 7,105,605 2.0123 -0.25%
2014-10-10 0 3.980 3.980 4.030 3.970 4.150 3,957,000 15,940,190 4.0284 2.029 2.029 2.054 2.024 2.115 7,762,805 2.0534 -4.10%
2014-10-09 0 4.150 4.110 4.150 4.080 4.170 1,785,000 7,372,830 4.1304 2.115 2.095 2.115 2.080 2.126 3,501,796 2.1054 1.72%
2014-10-08 0 4.080 4.070 4.080 4.020 4.200 3,277,000 13,378,920 4.0827 2.080 2.075 2.080 2.049 2.141 6,428,787 2.0811 0.00%
2014-10-07 0 4.080 4.080 4.100 4.080 4.190 2,878,000 11,838,220 4.1133 2.080 2.080 2.090 2.080 2.136 5,646,033 2.0967 -2.63%
2014-10-06 0 4.190 4.160 4.190 4.050 4.310 5,053,000 21,196,430 4.1948 2.136 2.121 2.136 2.064 2.197 9,912,927 2.1383 0.24%
2014-10-03 0 4.180 4.180 4.190 3.950 4.250 4,994,000 20,435,510 4.0920 2.131 2.131 2.136 2.013 2.166 9,797,181 2.0859 4.24%
2014-09-30 0 4.010 4.000 4.030 3.930 4.110 5,821,000 23,257,965 3.9955 2.044 2.039 2.054 2.003 2.095 11,419,582 2.0367 -2.91%
2014-09-29 0 4.130 4.140 4.150 4.070 4.240 4,777,000 19,724,640 4.1291 2.105 2.110 2.115 2.075 2.161 9,371,473 2.1048 -3.95%
2014-09-26 0 4.300 4.300 4.320 4.160 4.370 4,596,000 19,709,980 4.2885 2.192 2.192 2.202 2.121 2.228 9,016,389 2.1860 -2.05%
2014-09-25 0 4.390 4.370 4.400 3.980 4.430 10,702,712 45,319,191 4.2344 2.238 2.228 2.243 2.029 2.258 20,996,478 2.1584 8.13%
2014-09-24 0 4.060 4.060 4.070 3.950 4.090 1,952,800 7,832,203 4.0108 2.070 2.070 2.075 2.013 2.085 3,830,984 2.0444 0.74%
2014-09-23 0 4.030 4.010 4.030 3.910 4.050 1,687,000 6,680,798 3.9602 2.054 2.044 2.054 1.993 2.064 3,309,540 2.0186 2.28%
2014-09-22 0 3.940 3.940 3.950 3.930 4.100 4,227,000 16,845,790 3.9853 2.008 2.008 2.013 2.003 2.090 8,292,488 2.0315 -4.14%
2014-09-19 0 4.110 4.100 4.120 3.950 4.120 6,476,000 26,309,770 4.0627 2.095 2.090 2.100 2.013 2.100 12,704,555 2.0709 3.27%
2014-09-18 0 3.980 3.970 3.990 3.780 4.020 8,791,000 34,702,625 3.9475 2.029 2.024 2.034 1.927 2.049 17,246,099 2.0122 4.74%
2014-09-17 0 3.800 3.800 3.810 3.700 3.830 6,162,000 23,250,420 3.7732 1.937 1.937 1.942 1.886 1.952 12,088,552 1.9233 1.06%
2014-09-16 0 3.760 3.760 3.770 3.700 3.900 4,331,712 16,345,292 3.7734 1.917 1.917 1.922 1.886 1.988 8,497,911 1.9234 -1.31%
2014-09-15 0 3.810 3.800 3.810 3.620 3.820 11,830,000 44,234,990 3.7392 1.942 1.937 1.942 1.845 1.947 23,207,980 1.9060 7.32%
2014-09-12 0 3.550 3.540 3.560 3.500 3.560 2,097,000 7,423,700 3.5402 1.810 1.804 1.815 1.784 1.815 4,113,874 1.8046 0.00%
2014-09-11 0 3.550 3.540 3.550 3.540 3.600 4,609,000 16,442,100 3.5674 1.810 1.804 1.810 1.804 1.835 9,041,892 1.8184 -0.84%
2014-09-10 0 3.580 3.540 3.580 3.460 3.680 10,029,000 36,209,640 3.6105 1.825 1.804 1.825 1.764 1.876 19,674,796 1.8404 2.58%
2014-09-08 0 3.490 3.480 3.490 3.470 3.510 3,590,000 12,539,980 3.4930 1.779 1.774 1.779 1.769 1.789 7,042,828 1.7805 -0.57%
2014-09-05 0 3.510 3.500 3.520 3.460 3.550 5,256,000 18,424,180 3.5054 1.789 1.784 1.794 1.764 1.810 10,311,170 1.7868 0.57%
2014-09-04 0 3.490 3.480 3.500 3.460 3.520 4,346,000 15,194,450 3.4962 1.779 1.774 1.784 1.764 1.794 8,525,941 1.7821 0.29%
2014-09-03 0 3.480 3.480 3.490 3.400 3.520 3,888,000 13,510,687 3.4750 1.774 1.774 1.779 1.733 1.794 7,627,441 1.7713 -0.85%
2014-09-02 0 3.510 3.520 3.540 3.270 3.540 9,893,000 34,104,710 3.4474 1.789 1.794 1.804 1.667 1.804 19,407,992 1.7573 8.00%
2014-09-01 0 3.250 3.250 3.270 3.220 3.260 2,256,000 7,295,610 3.2339 1.657 1.657 1.667 1.641 1.662 4,425,799 1.6484 -0.91%
2014-08-29 0 3.280 3.280 3.300 3.250 3.300 450,034 1,474,348 3.2761 1.672 1.672 1.682 1.657 1.682 882,872 1.6699 -0.61%
2014-08-28 0 3.300 3.290 3.300 3.260 3.340 1,797,000 5,949,830 3.3110 1.682 1.677 1.682 1.662 1.703 3,525,337 1.6877 -1.20%
2014-08-27 0 3.340 3.330 3.340 3.230 3.350 1,770,000 5,879,750 3.3219 1.703 1.697 1.703 1.646 1.708 3,472,369 1.6933 3.41%
2014-08-26 0 3.230 3.220 3.270 3.220 3.380 5,036,000 16,638,385 3.3039 1.646 1.641 1.667 1.641 1.723 9,879,576 1.6841 -3.00%
2014-08-25 0 3.330 3.320 3.330 3.300 3.350 3,998,000 13,282,740 3.3223 1.697 1.692 1.697 1.682 1.708 7,843,238 1.6935 0.00%
2014-08-22 0 3.330 3.320 3.330 3.300 3.350 1,808,712 6,025,020 3.3311 1.697 1.692 1.697 1.682 1.708 3,548,314 1.6980 0.00%
2014-08-21 0 3.330 3.320 3.340 3.310 3.420 1,679,000 5,603,150 3.3372 1.697 1.692 1.703 1.687 1.743 3,293,846 1.7011 -1.48%
2014-08-20 0 3.380 3.370 3.380 3.370 3.500 3,173,000 10,842,710 3.4172 1.723 1.718 1.723 1.718 1.784 6,224,761 1.7419 -4.25%
2014-08-19 0 3.530 3.520 3.540 3.260 3.550 14,467,000 49,404,160 3.4150 1.799 1.794 1.804 1.662 1.810 28,381,222 1.7407 1.73%
2014-08-18 0 3.470 3.470 3.480 3.440 3.540 8,830,000 30,850,015 3.4938 1.769 1.769 1.774 1.754 1.804 17,322,609 1.7809 -0.29%
2014-08-15 0 3.480 3.470 3.490 3.400 3.500 9,522,000 32,940,528 3.4594 1.774 1.769 1.779 1.733 1.784 18,680,168 1.7634 1.46%
2014-08-14 0 3.430 3.430 3.440 3.320 3.450 14,322,506 48,420,150 3.3807 1.748 1.748 1.754 1.692 1.759 28,097,755 1.7233 3.63%
2014-08-13 0 3.310 3.300 3.310 3.030 3.320 10,222,000 32,877,360 3.2163 1.687 1.682 1.687 1.545 1.692 20,053,421 1.6395 9.97%
2014-08-12 0 3.010 3.010 3.040 3.000 3.060 1,166,000 3,534,750 3.0315 1.534 1.534 1.550 1.529 1.560 2,287,448 1.5453 0.00%
2014-08-11 0 3.010 3.010 3.020 2.960 3.030 1,041,000 3,131,380 3.0080 1.534 1.534 1.539 1.509 1.545 2,042,224 1.5333 0.00%
2014-08-08 0 3.010 3.010 3.020 2.990 3.030 1,000,000 3,003,540 3.0035 1.534 1.534 1.539 1.524 1.545 1,961,790 1.5310 0.33%
2014-08-07 0 3.000 3.000 3.010 2.970 3.010 1,169,000 3,502,760 2.9964 1.529 1.529 1.534 1.514 1.534 2,293,333 1.5274 0.00%
2014-08-06 0 3.000 2.990 3.000 2.980 3.020 1,018,000 3,053,140 2.9992 1.529 1.524 1.529 1.519 1.539 1,997,103 1.5288 0.00%
2014-08-05 0 3.000 3.000 3.010 2.990 3.030 4,427,000 13,299,795 3.0042 1.529 1.529 1.534 1.524 1.545 8,684,846 1.5314 -0.33%
2014-08-04 0 3.010 3.000 3.010 2.980 3.060 3,808,356 11,489,479 3.0169 1.534 1.529 1.534 1.519 1.560 7,471,196 1.5378 1.35%
2014-08-01 0 2.970 2.970 2.980 2.790 3.010 6,434,000 18,987,761 2.9512 1.514 1.514 1.519 1.422 1.534 12,622,159 1.5043 6.45%
2014-07-31 0 2.790 2.780 2.810 2.740 2.850 2,496,800 6,935,222 2.7776 1.422 1.417 1.432 1.397 1.453 4,898,198 1.4159 -2.45%
2014-07-30 0 2.860 2.860 2.880 2.860 2.950 1,953,000 5,638,200 2.8869 1.458 1.458 1.468 1.458 1.504 3,831,377 1.4716 -2.72%
2014-07-29 0 2.940 2.930 2.950 2.910 2.950 1,873,000 5,482,205 2.9270 1.499 1.494 1.504 1.483 1.504 3,674,433 1.4920 1.03%
2014-07-28 0 2.910 2.920 2.940 2.890 2.950 1,995,000 5,793,840 2.9042 1.483 1.488 1.499 1.473 1.504 3,913,772 1.4804 0.34%
2014-07-25 0 2.900 2.890 2.900 2.870 2.910 936,746 2,704,131 2.8867 1.478 1.473 1.478 1.463 1.483 1,837,699 1.4715 -0.34%
2014-07-24 0 2.910 2.900 2.910 2.820 2.930 4,711,000 13,568,940 2.8803 1.483 1.478 1.483 1.437 1.494 9,241,995 1.4682 1.39%
2014-07-23 0 2.870 2.860 2.870 2.700 2.870 3,246,000 9,115,770 2.8083 1.463 1.458 1.463 1.376 1.463 6,367,972 1.4315 3.61%
2014-07-22 0 2.770 2.770 2.780 2.680 2.780 4,488,000 12,317,380 2.7445 1.412 1.412 1.417 1.366 1.417 8,804,515 1.3990 3.36%
2014-07-21 0 2.680 2.680 2.690 2.670 2.710 2,472,000 6,649,540 2.6899 1.366 1.366 1.371 1.361 1.381 4,849,546 1.3712 -0.74%
2014-07-18 0 2.700 2.700 2.710 2.680 2.720 1,249,000 3,369,230 2.6975 1.376 1.376 1.381 1.366 1.386 2,450,276 1.3750 -0.74%
2014-07-17 0 2.720 2.720 2.730 2.690 2.720 1,502,000 4,058,910 2.7023 1.386 1.386 1.392 1.371 1.386 2,946,609 1.3775 -0.37%
2014-07-16 0 2.730 2.720 2.730 2.680 2.730 2,550,780 6,908,449 2.7084 1.392 1.386 1.392 1.366 1.392 5,004,096 1.3806 1.87%
2014-07-15 0 2.680 2.680 2.690 2.630 2.790 9,967,000 26,752,780 2.6841 1.366 1.366 1.371 1.341 1.422 19,553,165 1.3682 -3.25%
2014-07-14 0 2.770 2.770 2.780 2.750 2.870 20,242,000 56,412,365 2.7869 1.412 1.412 1.417 1.402 1.463 39,710,561 1.4206 -4.15%
2014-07-11 0 2.890 2.890 2.900 2.880 2.990 2,823,000 8,194,580 2.9028 1.473 1.473 1.478 1.468 1.524 5,538,134 1.4797 -1.03%
2014-07-10 0 2.920 2.920 2.940 2.870 2.990 5,355,000 15,620,600 2.9170 1.488 1.488 1.499 1.463 1.524 10,505,388 1.4869 -1.68%
2014-07-09 0 2.970 2.970 2.980 2.970 3.020 1,794,006 5,361,387 2.9885 1.514 1.514 1.519 1.514 1.539 3,519,464 1.5234 -1.00%
2014-07-08 0 3.000 3.000 3.010 3.000 3.030 3,293,424 9,918,766 3.0117 1.529 1.529 1.534 1.529 1.545 6,461,008 1.5352 -0.66%
2014-07-07 0 3.020 3.020 3.030 3.010 3.080 4,072,000 12,356,410 3.0345 1.539 1.539 1.545 1.534 1.570 7,988,410 1.5468 -2.58%
2014-07-04 0 3.100 3.100 3.110 3.100 3.180 2,657,000 8,306,665 3.1263 1.580 1.580 1.585 1.580 1.621 5,212,477 1.5936 -1.27%
2014-07-03 0 3.140 3.100 3.120 3.020 3.170 4,719,000 14,729,490 3.1213 1.601 1.580 1.590 1.539 1.616 9,257,689 1.5911 3.97%
2014-07-02 0 3.020 3.010 3.020 2.990 3.040 4,379,000 13,170,125 3.0076 1.539 1.534 1.539 1.524 1.550 8,590,680 1.5331 0.67%
2014-06-30 0 3.000 2.990 3.000 2.990 3.020 950,712 2,855,554 3.0036 1.529 1.524 1.529 1.524 1.539 1,865,098 1.5310 -0.33%
2014-06-27 0 3.010 3.000 3.010 3.000 3.030 937,000 2,819,020 3.0086 1.534 1.529 1.534 1.529 1.545 1,838,198 1.5336 -0.33%
2014-06-26 0 3.020 3.020 3.030 3.020 3.060 500,000 1,515,840 3.0317 1.539 1.539 1.545 1.539 1.560 980,895 1.5454 -0.33%
2014-06-25 0 3.030 3.030 3.050 3.020 3.090 485,000 1,474,790 3.0408 1.545 1.545 1.555 1.539 1.575 951,468 1.5500 -1.30%
2014-06-24 0 3.070 3.070 3.080 2.990 3.090 1,224,000 3,749,380 3.0632 1.565 1.565 1.570 1.524 1.575 2,401,231 1.5614 2.68%
2014-06-23 0 2.990 2.990 3.010 2.980 3.090 2,080,000 6,297,935 3.0279 1.524 1.524 1.534 1.519 1.575 4,080,524 1.5434 -1.64%
2014-06-20 0 3.040 3.030 3.040 3.020 3.060 791,000 2,404,320 3.0396 1.550 1.545 1.550 1.539 1.560 1,551,776 1.5494 0.00%
2014-06-19 0 3.040 3.030 3.050 3.030 3.150 2,204,900 6,778,046 3.0741 1.550 1.545 1.555 1.545 1.606 4,325,552 1.5670 -1.62%
2014-06-18 0 3.090 3.090 3.100 3.090 3.180 3,222,900 10,039,344 3.1150 1.575 1.575 1.580 1.575 1.621 6,322,654 1.5878 -3.44%
2014-06-17 0 3.200 3.160 3.200 3.120 3.200 1,273,034 4,027,773 3.1639 1.631 1.611 1.631 1.590 1.631 2,497,426 1.6128 0.00%
2014-06-16 0 3.200 3.200 3.220 3.200 3.280 1,256,000 4,043,190 3.2191 1.631 1.631 1.641 1.631 1.672 2,464,009 1.6409 -1.54%
2014-06-13 0 3.250 3.250 3.260 3.220 3.260 1,168,000 3,778,030 3.2346 1.657 1.657 1.662 1.641 1.662 2,291,371 1.6488 -0.61%
2014-06-12 0 3.270 3.250 3.260 3.240 3.320 1,361,188 4,468,190 3.2826 1.667 1.657 1.662 1.652 1.692 2,670,366 1.6733 -0.91%
2014-06-11 0 3.300 3.300 3.310 3.280 3.310 635,400 2,094,700 3.2967 1.682 1.682 1.687 1.672 1.687 1,246,522 1.6804 0.00%
2014-06-10 0 3.300 3.290 3.310 3.290 3.340 635,400 2,101,364 3.3072 1.682 1.677 1.687 1.677 1.703 1,246,522 1.6858 -0.90%
2014-06-09 0 3.330 3.310 3.330 3.240 3.340 960,000 3,160,800 3.2925 1.697 1.687 1.697 1.652 1.703 1,883,319 1.6783 2.15%
2014-06-06 0 3.260 3.230 3.260 3.220 3.270 900,000 2,921,930 3.2466 1.662 1.646 1.662 1.641 1.667 1,765,611 1.6549 0.62%
2014-06-05 0 3.240 3.210 3.240 3.210 3.250 712,000 2,295,990 3.2247 1.652 1.636 1.652 1.636 1.657 1,396,795 1.6438 0.93%
2014-06-04 0 3.210 3.210 3.220 3.200 3.250 464,000 1,490,590 3.2125 1.636 1.636 1.641 1.631 1.657 910,271 1.6375 -1.83%
2014-06-03 0 3.270 3.240 3.280 3.170 3.280 996,000 3,217,350 3.2303 1.667 1.652 1.672 1.616 1.672 1,953,943 1.6466 -0.30%
2014-05-30 0 3.280 3.260 3.280 3.230 3.300 916,000 2,976,720 3.2497 1.672 1.662 1.672 1.646 1.682 1,797,000 1.6565 0.61%
2014-05-29 0 3.260 3.250 3.260 3.250 3.390 1,845,584 6,093,692 3.3018 1.662 1.657 1.662 1.657 1.728 3,620,649 1.6830 -2.98%
2014-05-28 0 3.360 3.360 3.370 3.300 3.390 2,623,000 8,792,615 3.3521 1.713 1.713 1.718 1.682 1.728 5,145,776 1.7087 -0.30%
2014-05-27 0 3.370 3.370 3.390 3.270 3.420 2,664,000 8,952,765 3.3606 1.718 1.718 1.728 1.667 1.743 5,226,210 1.7131 2.74%
2014-05-26 0 3.280 3.270 3.280 3.250 3.300 1,238,000 4,058,590 3.2783 1.672 1.667 1.672 1.657 1.682 2,428,697 1.6711 0.31%
2014-05-23 0 3.270 3.270 3.290 3.200 3.290 1,912,000 6,240,955 3.2641 1.667 1.667 1.677 1.631 1.677 3,750,943 1.6638 2.19%
2014-05-22 0 3.200 3.200 3.220 3.150 3.230 472,000 1,512,860 3.2052 1.631 1.631 1.641 1.606 1.646 925,965 1.6338 0.95%
2014-05-21 0 3.170 3.160 3.170 3.100 3.190 1,865,000 5,889,160 3.1577 1.616 1.611 1.616 1.580 1.626 3,658,739 1.6096 1.60%
2014-05-20 0 3.120 3.110 3.120 3.100 3.150 2,168,000 6,763,784 3.1198 1.590 1.585 1.590 1.580 1.606 4,253,162 1.5903 0.32%
2014-05-19 0 3.110 3.110 3.120 3.100 3.170 1,229,792 3,837,973 3.1208 1.585 1.585 1.590 1.580 1.616 2,412,594 1.5908 -1.89%
2014-05-16 0 3.170 3.170 3.180 3.160 3.180 824,000 2,616,350 3.1752 1.616 1.616 1.621 1.611 1.621 1,616,515 1.6185 -0.94%
2014-05-15 0 3.200 3.200 3.220 3.170 3.220 728,000 2,326,365 3.1956 1.631 1.631 1.641 1.616 1.641 1,428,183 1.6289 -0.62%
2014-05-14 0 3.220 3.200 3.220 3.180 3.240 799,000 2,560,580 3.2047 1.641 1.631 1.641 1.621 1.652 1,567,471 1.6336 0.31%
2014-05-13 0 3.210 3.200 3.230 3.190 3.260 1,800,188 5,804,405 3.2243 1.636 1.631 1.646 1.626 1.662 3,531,592 1.6436 -0.62%
2014-05-12 0 3.230 3.220 3.240 3.150 3.250 2,553,700 8,162,478 3.1963 1.646 1.641 1.652 1.606 1.657 5,009,824 1.6293 1.57%
2014-05-09 0 3.180 3.180 3.190 3.150 3.290 2,254,600 7,197,584 3.1924 1.621 1.621 1.626 1.606 1.677 4,423,053 1.6273 -2.15%
2014-05-08 0 3.490 3.480 3.500 3.470 3.550 3,236,800 11,347,548 3.5058 1.657 1.652 1.661 1.647 1.685 6,818,841 1.6641 0.87%
2014-05-07 0 3.460 3.440 3.460 3.430 3.580 2,881,996 10,027,130 3.4792 1.642 1.633 1.642 1.628 1.699 6,071,389 1.6515 -0.86%
2014-05-05 0 3.490 3.480 3.500 3.420 3.490 2,127,500 7,370,630 3.4645 1.657 1.652 1.661 1.623 1.657 4,481,921 1.6445 1.16%
2014-05-02 0 3.450 3.450 3.460 3.400 3.480 1,400,200 4,830,406 3.4498 1.638 1.638 1.642 1.614 1.652 2,949,747 1.6376 1.77%
2014-04-30 0 3.390 3.380 3.400 3.360 3.540 4,182,800 14,409,939 3.4450 1.609 1.604 1.614 1.595 1.680 8,811,742 1.6353 -2.02%
2014-04-29 0 3.460 3.470 3.480 3.450 3.630 3,334,396 11,656,601 3.4959 1.642 1.647 1.652 1.638 1.723 7,024,442 1.6594 -2.81%
2014-04-28 0 3.560 3.550 3.560 3.560 3.700 3,157,000 11,468,250 3.6326 1.690 1.685 1.690 1.690 1.756 6,650,729 1.7244 -2.73%
2014-04-25 0 3.660 3.650 3.670 3.630 3.690 2,051,792 7,484,911 3.6480 1.737 1.733 1.742 1.723 1.752 4,322,430 1.7316 -1.08%
2014-04-24 0 3.700 3.690 3.700 3.660 3.700 736,000 2,714,155 3.6877 1.756 1.752 1.756 1.737 1.756 1,550,503 1.7505 0.82%
2014-04-23 0 3.670 3.640 3.670 3.630 3.680 2,341,000 8,538,604 3.6474 1.742 1.728 1.742 1.723 1.747 4,931,694 1.7314 0.00%
2014-04-22 0 3.670 3.660 3.670 3.650 3.730 1,570,000 5,765,050 3.6720 1.742 1.737 1.742 1.733 1.771 3,307,458 1.7430 -0.27%
2014-04-17 0 3.680 3.680 3.690 3.660 3.780 1,652,000 6,120,671 3.7050 1.747 1.747 1.752 1.737 1.794 3,480,204 1.7587 0.55%
2014-04-16 0 3.660 3.650 3.660 3.630 3.730 2,722,000 9,997,220 3.6727 1.737 1.733 1.737 1.723 1.771 5,734,331 1.7434 0.00%
2014-04-15 0 3.660 3.650 3.660 3.640 3.770 2,947,000 10,870,250 3.6886 1.737 1.733 1.737 1.728 1.790 6,208,330 1.7509 -0.81%
2014-04-14 0 3.690 3.690 3.700 3.690 3.760 1,741,000 6,462,670 3.7120 1.752 1.752 1.756 1.752 1.785 3,667,697 1.7621 -2.12%
2014-04-11 0 3.770 3.770 3.790 3.700 3.800 1,294,000 4,852,656 3.7501 1.790 1.790 1.799 1.756 1.804 2,726,019 1.7801 -0.26%
2014-04-10 0 3.780 3.780 3.800 3.760 3.850 1,955,000 7,420,410 3.7956 1.794 1.794 1.804 1.785 1.828 4,118,522 1.8017 -1.31%
2014-04-09 0 3.830 3.800 3.830 3.760 3.880 2,401,372 9,159,433 3.8142 1.818 1.804 1.818 1.785 1.842 5,058,877 1.8106 -0.26%
2014-04-08 0 3.840 3.840 3.850 3.810 3.900 2,685,000 10,378,133 3.8652 1.823 1.823 1.828 1.809 1.851 5,656,385 1.8348 0.26%
2014-04-07 0 3.830 3.830 3.840 3.800 3.900 1,445,000 5,547,960 3.8394 1.818 1.818 1.823 1.804 1.851 3,044,125 1.8225 -2.05%
2014-04-04 0 3.910 3.900 3.910 3.750 3.910 4,958,000 19,031,004 3.8384 1.856 1.851 1.856 1.780 1.856 10,444,826 1.8221 3.71%
2014-04-03 0 3.770 3.760 3.770 3.750 3.790 1,454,000 5,485,183 3.7725 1.790 1.785 1.790 1.780 1.799 3,063,085 1.7907 -0.79%
2014-04-02 0 3.800 3.770 3.800 3.730 3.810 1,287,000 4,843,880 3.7637 1.804 1.790 1.804 1.771 1.809 2,711,273 1.7866 0.53%
2014-04-01 0 3.780 3.770 3.780 3.750 3.800 2,462,030 9,304,280 3.7791 1.794 1.790 1.794 1.780 1.804 5,186,663 1.7939 0.80%
2014-03-31 0 3.750 3.730 3.750 3.650 3.750 2,136,000 7,918,868 3.7073 1.780 1.771 1.780 1.733 1.780 4,499,828 1.7598 0.81%
2014-03-28 0 3.720 3.700 3.720 3.630 3.730 1,997,000 7,330,570 3.6708 1.766 1.756 1.766 1.723 1.771 4,207,002 1.7425 1.36%
2014-03-27 0 3.670 3.660 3.670 3.620 3.730 2,792,000 10,220,175 3.6605 1.742 1.737 1.742 1.718 1.771 5,881,798 1.7376 -1.34%
2014-03-26 0 3.720 3.720 3.740 3.720 3.800 1,534,000 5,745,952 3.7457 1.766 1.766 1.775 1.766 1.804 3,231,618 1.7780 -0.27%
2014-03-25 0 3.730 3.730 3.740 3.700 3.850 3,621,000 13,674,424 3.7764 1.771 1.771 1.775 1.756 1.828 7,628,220 1.7926 -0.53%
2014-03-24 0 3.750 3.730 3.740 3.740 3.800 2,010,242 7,576,679 3.7690 1.780 1.771 1.775 1.775 1.804 4,234,899 1.7891 -1.06%
2014-03-21 0 3.790 3.780 3.790 3.600 3.810 7,042,000 26,179,440 3.7176 1.799 1.794 1.799 1.709 1.809 14,835,107 1.7647 2.99%
2014-03-20 0 3.680 3.680 3.690 3.660 3.940 11,374,500 43,386,895 3.8144 1.747 1.747 1.752 1.737 1.870 23,962,216 1.8106 -1.08%
2014-03-19 0 3.720 3.710 3.720 3.600 3.720 2,011,000 7,374,290 3.6670 1.766 1.761 1.766 1.709 1.766 4,236,495 1.7407 3.05%
2014-03-18 0 3.610 3.600 3.620 3.530 3.650 2,970,000 10,689,470 3.5991 1.714 1.709 1.718 1.676 1.733 6,256,783 1.7085 0.28%
2014-03-17 0 3.600 3.580 3.600 3.560 3.670 2,151,000 7,794,680 3.6237 1.709 1.699 1.709 1.690 1.742 4,531,428 1.7201 1.98%
2014-03-14 0 3.530 3.540 3.550 3.480 3.640 3,461,000 12,269,918 3.5452 1.676 1.680 1.685 1.652 1.728 7,291,154 1.6828 -4.08%
2014-03-13 0 3.680 3.670 3.690 3.650 3.700 2,375,400 8,736,848 3.6781 1.747 1.742 1.752 1.733 1.756 5,004,163 1.7459 -0.81%
2014-03-12 0 3.710 3.700 3.710 3.690 3.800 1,892,000 7,032,325 3.7169 1.761 1.756 1.761 1.752 1.804 3,985,803 1.7643 -2.37%
2014-03-11 0 3.800 3.780 3.800 3.750 3.800 1,958,000 7,391,225 3.7749 1.804 1.794 1.804 1.780 1.804 4,124,842 1.7919 -0.26%
2014-03-10 0 3.810 3.800 3.820 3.750 3.840 2,845,000 10,764,232 3.7836 1.809 1.804 1.813 1.780 1.823 5,993,451 1.7960 -0.78%
2014-03-07 0 3.840 3.810 3.840 3.750 3.870 1,867,000 7,110,310 3.8084 1.823 1.809 1.823 1.780 1.837 3,933,136 1.8078 0.00%
2014-03-06 0 3.840 3.840 3.850 3.790 3.850 2,479,000 9,474,730 3.8220 1.823 1.823 1.828 1.799 1.828 5,222,413 1.8142 1.05%
2014-03-05 0 3.800 3.790 3.800 3.740 3.800 2,309,000 8,724,567 3.7785 1.804 1.799 1.804 1.775 1.804 4,864,280 1.7936 0.80%
2014-03-04 0 3.770 3.760 3.770 3.700 3.780 1,056,000 3,957,000 3.7472 1.790 1.785 1.790 1.756 1.794 2,224,634 1.7787 0.80%
2014-03-03 0 3.740 3.730 3.740 3.680 3.750 1,199,000 4,454,407 3.7151 1.775 1.771 1.775 1.747 1.780 2,525,887 1.7635 0.81%
2014-02-28 0 3.710 3.700 3.710 3.670 3.780 1,575,000 5,849,125 3.7137 1.761 1.756 1.761 1.742 1.794 3,317,991 1.7629 0.00%
2014-02-27 0 3.710 3.700 3.730 3.680 3.740 1,871,000 6,932,730 3.7054 1.761 1.756 1.771 1.747 1.775 3,941,563 1.7589 0.00%
2014-02-26 0 3.710 3.700 3.710 3.650 3.710 1,648,000 6,051,280 3.6719 1.761 1.756 1.761 1.733 1.761 3,471,777 1.7430 0.54%
2014-02-25 0 3.690 3.690 3.700 3.670 3.740 2,111,111 7,814,648 3.7017 1.752 1.752 1.756 1.742 1.775 4,447,395 1.7571 -1.34%
2014-02-24 0 3.740 3.710 3.740 3.660 3.780 2,200,000 8,132,870 3.6968 1.775 1.761 1.775 1.737 1.794 4,634,654 1.7548 -1.06%
2014-02-21 0 3.780 3.760 3.770 3.770 3.900 2,127,000 8,123,420 3.8192 1.794 1.785 1.790 1.790 1.851 4,480,868 1.8129 -0.53%
2014-02-20 0 3.800 3.760 3.800 3.720 3.840 1,712,000 6,460,427 3.7736 1.804 1.785 1.804 1.766 1.823 3,606,604 1.7913 0.80%
2014-02-19 0 3.770 3.770 3.780 3.650 3.790 2,120,000 7,901,185 3.7270 1.790 1.790 1.794 1.733 1.799 4,466,121 1.7691 1.62%
2014-02-18 0 3.710 3.710 3.730 3.640 3.870 4,949,000 18,534,584 3.7451 1.761 1.761 1.771 1.728 1.837 10,425,866 1.7778 -4.63%
2014-02-17 0 3.890 3.870 3.890 3.830 3.950 1,674,000 6,495,655 3.8803 1.847 1.837 1.847 1.818 1.875 3,526,551 1.8419 0.52%
2014-02-14 0 3.870 3.870 3.890 3.850 3.940 1,087,000 4,208,971 3.8721 1.837 1.837 1.847 1.828 1.870 2,289,941 1.8380 -0.51%
2014-02-13 0 3.890 3.890 3.910 3.850 3.980 1,673,000 6,511,610 3.8922 1.847 1.847 1.856 1.828 1.889 3,524,444 1.8476 -2.51%
2014-02-12 0 3.990 3.980 3.990 3.900 4.010 3,087,000 12,249,745 3.9682 1.894 1.889 1.894 1.851 1.903 6,503,263 1.8836 2.05%
2014-02-11 0 3.910 3.890 3.910 3.850 3.910 2,487,056 9,651,311 3.8806 1.856 1.847 1.856 1.828 1.856 5,239,384 1.8421 1.03%
2014-02-10 0 3.870 3.870 3.880 3.820 3.890 1,350,000 5,211,990 3.8607 1.837 1.837 1.842 1.813 1.847 2,843,992 1.8326 1.57%
2014-02-07 0 3.810 3.800 3.820 3.720 3.840 1,784,000 6,755,290 3.7866 1.809 1.804 1.813 1.766 1.823 3,758,283 1.7974 2.70%
2014-02-06 0 3.710 3.690 3.730 3.670 3.740 1,065,000 3,950,446 3.7093 1.761 1.752 1.771 1.742 1.775 2,243,594 1.7608 0.27%
2014-02-05 0 3.700 3.690 3.700 3.660 3.780 1,786,000 6,620,300 3.7068 1.756 1.752 1.756 1.737 1.794 3,762,497 1.7595 0.00%
2014-02-04 0 3.700 3.690 3.700 3.660 3.780 1,704,000 6,342,535 3.7221 1.756 1.752 1.756 1.737 1.794 3,589,750 1.7668 1.09%
2014-01-30 0 3.660 3.660 3.680 3.640 3.720 1,474,000 5,414,240 3.6732 1.737 1.737 1.747 1.728 1.766 3,105,218 1.7436 -2.66%
2014-01-29 0 3.760 3.740 3.760 3.720 3.780 1,206,000 4,517,425 3.7458 1.785 1.775 1.785 1.766 1.794 2,540,633 1.7781 0.80%
2014-01-28 0 3.730 3.730 3.760 3.670 3.840 2,543,000 9,599,547 3.7749 1.771 1.771 1.785 1.742 1.823 5,357,239 1.7919 1.63%
2014-01-27 0 3.670 3.660 3.690 3.620 3.750 4,101,121 15,056,317 3.6713 1.742 1.737 1.752 1.718 1.780 8,639,672 1.7427 -3.42%
2014-01-24 0 3.800 3.800 3.830 3.740 3.910 2,225,000 8,539,270 3.8379 1.804 1.804 1.818 1.775 1.856 4,687,321 1.8218 -3.80%
2014-01-23 0 3.950 3.920 3.950 3.900 4.020 1,724,242 6,859,649 3.9784 1.875 1.861 1.875 1.851 1.908 3,632,394 1.8885 -1.99%
2014-01-22 0 4.030 4.020 4.030 3.970 4.110 4,000,000 16,231,753 4.0579 1.913 1.908 1.913 1.884 1.951 8,426,644 1.9262 0.50%
2014-01-21 0 4.010 4.000 4.010 3.860 4.020 3,850,000 15,270,346 3.9663 1.903 1.899 1.903 1.832 1.908 8,110,645 1.8828 2.82%
2014-01-20 0 3.900 3.900 3.910 3.860 4.000 1,719,000 6,717,169 3.9076 1.851 1.851 1.856 1.832 1.899 3,621,350 1.8549 -2.26%
2014-01-17 0 3.990 3.980 3.990 3.950 4.040 4,230,000 16,907,774 3.9971 1.894 1.889 1.894 1.875 1.918 8,911,176 1.8974 0.50%
2014-01-16 0 3.970 3.980 3.990 3.690 4.130 9,063,000 35,460,324 3.9126 1.884 1.889 1.894 1.752 1.960 19,092,669 1.8573 7.88%
2014-01-15 0 3.680 3.670 3.700 3.650 3.770 4,955,000 18,249,954 3.6831 1.747 1.742 1.756 1.733 1.790 10,438,506 1.7483 -0.27%
2014-01-14 0 3.690 3.680 3.690 3.630 3.730 3,944,000 14,486,747 3.6731 1.752 1.747 1.752 1.723 1.771 8,308,671 1.7436 0.54%
2014-01-13 0 3.670 3.660 3.670 3.620 3.720 3,330,000 12,200,310 3.6638 1.742 1.737 1.742 1.718 1.766 7,015,181 1.7391 -0.81%
2014-01-10 0 3.700 3.690 3.700 3.580 3.750 4,336,000 15,899,240 3.6668 1.756 1.752 1.756 1.699 1.780 9,134,482 1.7406 0.54%
2014-01-09 0 3.680 3.670 3.680 3.650 3.890 7,697,124 28,757,498 3.7361 1.747 1.742 1.747 1.733 1.847 16,215,232 1.7735 -5.40%
2014-01-08 0 3.890 3.880 3.890 3.860 3.940 1,863,000 7,235,100 3.8836 1.847 1.842 1.847 1.832 1.870 3,924,710 1.8435 -0.26%
2014-01-07 0 3.900 3.870 3.900 3.830 3.990 3,035,000 11,801,235 3.8884 1.851 1.837 1.851 1.818 1.894 6,393,716 1.8458 -2.26%
2014-01-06 0 3.990 3.980 4.010 3.930 4.070 1,419,000 5,648,250 3.9804 1.894 1.889 1.903 1.866 1.932 2,989,352 1.8895 -0.50%
2014-01-03 0 4.010 4.000 4.020 3.970 4.100 1,595,000 6,404,550 4.0154 1.903 1.899 1.908 1.884 1.946 3,360,124 1.9060 -1.47%
2014-01-02 0 4.070 4.070 4.080 3.940 4.090 3,074,000 12,401,090 4.0342 1.932 1.932 1.937 1.870 1.941 6,475,876 1.9150 2.78%
2013-12-31 0 3.960 3.940 3.960 3.900 3.980 1,839,000 7,258,774 3.9471 1.880 1.870 1.880 1.851 1.889 3,874,150 1.8736 0.76%
2013-12-30 0 3.930 3.920 3.960 3.900 4.020 1,584,000 6,252,835 3.9475 1.866 1.861 1.880 1.851 1.908 3,336,951 1.8738 -1.75%
2013-12-27 0 4.000 4.000 4.010 3.880 4.010 2,196,000 8,662,330 3.9446 1.899 1.899 1.903 1.842 1.903 4,626,228 1.8724 1.27%
2013-12-24 0 3.950 3.940 3.970 3.890 4.020 1,815,624 7,193,654 3.9621 1.875 1.870 1.884 1.847 1.908 3,824,904 1.8807 1.54%
2013-12-23 0 3.890 3.890 3.900 3.830 4.010 2,711,000 10,569,854 3.8989 1.847 1.847 1.851 1.818 1.903 5,711,158 1.8507 -1.52%
2013-12-20 0 3.950 3.940 3.980 3.890 4.140 6,145,000 24,420,061 3.9740 1.875 1.870 1.889 1.847 1.965 12,945,432 1.8864 -2.71%
2013-12-19 0 4.060 4.060 4.080 4.060 4.180 1,583,000 6,523,840 4.1212 1.927 1.927 1.937 1.927 1.984 3,334,844 1.9563 -2.64%
2013-12-18 0 4.170 4.180 4.190 4.020 4.210 3,664,000 15,206,584 4.1503 1.979 1.984 1.989 1.908 1.998 7,718,806 1.9701 1.96%
2013-12-17 0 4.090 4.080 4.090 4.000 4.150 2,372,000 9,663,712 4.0741 1.941 1.937 1.941 1.899 1.970 4,997,000 1.9339 0.49%
2013-12-16 0 4.070 4.050 4.070 4.000 4.310 9,916,000 40,674,495 4.1019 1.932 1.922 1.932 1.899 2.046 20,889,651 1.9471 -6.00%
2013-12-13 0 4.330 4.310 4.330 4.240 4.330 2,295,000 9,812,170 4.2755 2.055 2.046 2.055 2.013 2.055 4,834,787 2.0295 0.70%
2013-12-12 0 4.300 4.260 4.300 4.230 4.340 973,000 4,165,698 4.2813 2.041 2.022 2.041 2.008 2.060 2,049,781 2.0323 0.70%
2013-12-11 0 4.270 4.270 4.320 4.260 4.400 7,128,000 30,919,475 4.3377 2.027 2.027 2.051 2.022 2.089 15,016,280 2.0591 -1.84%
2013-12-10 0 4.350 4.330 4.340 4.210 4.380 7,263,000 31,298,684 4.3093 2.065 2.055 2.060 1.998 2.079 15,300,679 2.0456 3.33%
2013-12-09 0 4.210 4.190 4.210 4.160 4.280 3,440,000 14,513,430 4.2190 1.998 1.989 1.998 1.975 2.032 7,246,914 2.0027 -0.47%
2013-12-06 0 4.230 4.220 4.230 4.170 4.480 8,608,966 36,881,267 4.2841 2.008 2.003 2.008 1.979 2.127 18,136,174 2.0336 -6.00%
2013-12-05 0 4.500 4.490 4.500 4.370 4.500 2,946,000 13,096,489 4.4455 2.136 2.131 2.136 2.074 2.136 6,206,224 2.1102 1.12%
2013-12-04 0 4.450 4.450 4.470 4.380 4.530 3,974,000 17,669,415 4.4463 2.112 2.112 2.122 2.079 2.150 8,371,871 2.1106 0.00%
2013-12-03 0 4.450 4.450 4.470 4.440 4.540 2,037,723 9,108,582 4.4700 2.112 2.112 2.122 2.108 2.155 4,292,792 2.1218 -1.98%
2013-12-02 0 4.540 4.530 4.540 4.440 4.600 3,723,000 16,775,860 4.5060 2.155 2.150 2.155 2.108 2.184 7,843,099 2.1389 1.11%
2013-11-29 0 4.490 4.490 4.500 4.430 4.600 4,499,000 20,134,730 4.4754 2.131 2.131 2.136 2.103 2.184 9,477,868 2.1244 -2.39%
2013-11-28 0 4.600 4.600 4.610 4.480 4.640 7,485,000 34,154,740 4.5631 2.184 2.184 2.188 2.127 2.203 15,768,358 2.1660 2.45%
2013-11-27 0 4.490 4.470 4.490 4.400 4.510 3,573,000 15,906,350 4.4518 2.131 2.122 2.131 2.089 2.141 7,527,100 2.1132 1.13%
2013-11-26 0 4.440 4.440 4.480 4.420 4.540 3,081,000 13,738,480 4.4591 2.108 2.108 2.127 2.098 2.155 6,490,623 2.1167 -1.77%
2013-11-25 0 4.520 4.510 4.520 4.340 4.520 5,541,300 24,569,890 4.4340 2.146 2.141 2.146 2.060 2.146 11,673,641 2.1047 2.26%
2013-11-22 0 4.420 4.380 4.430 4.330 4.640 7,634,446 34,044,718 4.4594 2.098 2.079 2.103 2.055 2.203 16,083,190 2.1168 -3.70%
2013-11-21 0 4.590 4.570 4.590 4.560 4.680 5,219,000 24,032,205 4.6048 2.179 2.169 2.179 2.165 2.222 10,994,664 2.1858 0.66%
2013-11-20 0 4.560 4.550 4.570 4.500 4.670 6,846,000 31,280,340 4.5691 2.165 2.160 2.169 2.136 2.217 14,422,202 2.1689 -0.22%
2013-11-19 0 4.570 4.570 4.580 4.550 4.730 8,302,000 38,228,210 4.6047 2.169 2.169 2.174 2.160 2.245 17,489,500 2.1858 -1.08%
2013-11-18 0 4.620 4.630 4.640 4.360 4.650 13,676,400 61,904,125 4.5263 2.193 2.198 2.203 2.070 2.207 28,811,539 2.1486 6.21%
2013-11-15 0 4.350 4.340 4.350 4.150 4.440 13,736,600 59,600,959 4.3388 2.065 2.060 2.065 1.970 2.108 28,938,360 2.0596 4.57%
2013-11-14 0 4.160 4.150 4.160 4.050 4.190 5,606,000 23,071,195 4.1154 1.975 1.970 1.975 1.922 1.989 11,809,942 1.9535 1.46%
2013-11-13 0 4.100 4.090 4.100 4.070 4.270 9,098,000 37,837,425 4.1589 1.946 1.941 1.946 1.932 2.027 19,166,402 1.9742 -1.68%
2013-11-12 0 4.170 4.160 4.170 3.960 4.290 19,873,000 82,764,355 4.1647 1.979 1.975 1.979 1.880 2.036 41,865,675 1.9769 4.77%
2013-11-11 0 3.980 3.960 3.980 3.930 4.130 5,761,000 22,964,496 3.9862 1.889 1.880 1.889 1.866 1.960 12,136,474 1.8922 -2.69%
2013-11-08 0 4.090 4.090 4.100 3.920 4.160 19,400,000 78,870,628 4.0655 1.941 1.941 1.946 1.861 1.975 40,869,225 1.9298 0.00%
2013-11-07 0 4.090 4.090 4.100 3.630 4.150 39,700,000 156,020,205 3.9300 1.941 1.941 1.946 1.723 1.970 83,634,445 1.8655 18.21%
2013-11-06 0 3.460 3.460 3.470 3.410 3.480 2,406,000 8,315,890 3.4563 1.642 1.642 1.647 1.619 1.652 5,068,627 1.6407 1.47%
2013-11-05 0 3.410 3.410 3.430 3.380 3.450 2,058,000 7,036,860 3.4193 1.619 1.619 1.628 1.604 1.638 4,335,508 1.6231 -0.58%
2013-11-04 0 3.430 3.410 3.430 3.370 3.440 1,640,864 5,591,046 3.4074 1.628 1.619 1.628 1.600 1.633 3,456,744 1.6174 1.78%
2013-11-01 0 3.370 3.370 3.390 3.370 3.450 2,092,000 7,130,045 3.4082 1.600 1.600 1.609 1.600 1.638 4,407,135 1.6178 -1.75%
2013-10-31 0 3.430 3.420 3.430 3.390 3.450 1,624,000 5,566,460 3.4276 1.628 1.623 1.628 1.609 1.638 3,421,218 1.6270 0.88%
2013-10-30 0 3.400 3.400 3.410 3.370 3.420 1,915,000 6,512,040 3.4005 1.614 1.614 1.619 1.600 1.623 4,034,256 1.6142 1.19%
2013-10-29 0 3.360 3.350 3.380 3.340 3.480 2,983,000 10,096,120 3.3846 1.595 1.590 1.604 1.585 1.652 6,284,170 1.6066 -1.47%
2013-10-28 0 3.410 3.370 3.410 3.340 3.500 2,324,000 7,858,645 3.3815 1.619 1.600 1.619 1.585 1.661 4,895,880 1.6052 -0.87%
2013-10-25 0 3.440 3.440 3.450 3.370 3.550 5,127,000 17,690,559 3.4505 1.633 1.633 1.638 1.600 1.685 10,800,851 1.6379 0.00%
2013-10-24 0 3.440 3.430 3.440 3.410 3.490 2,370,000 8,150,298 3.4389 1.633 1.628 1.633 1.619 1.657 4,992,787 1.6324 -0.86%
2013-10-23 0 3.470 3.450 3.490 3.450 3.550 5,912,000 20,660,250 3.4946 1.647 1.638 1.657 1.638 1.685 12,454,580 1.6588 -0.86%
2013-10-22 0 3.500 3.490 3.510 3.370 3.540 8,014,000 27,830,668 3.4728 1.661 1.657 1.666 1.600 1.680 16,882,782 1.6485 3.55%
2013-10-21 0 3.380 3.380 3.390 3.340 3.390 2,603,000 8,771,235 3.3697 1.604 1.604 1.609 1.585 1.609 5,483,639 1.5995 0.30%
2013-10-18 0 3.370 3.330 3.360 3.330 3.400 1,848,000 6,208,420 3.3595 1.600 1.581 1.595 1.581 1.614 3,893,110 1.5947 0.60%
2013-10-17 0 3.350 3.340 3.360 3.290 3.380 3,179,000 10,644,145 3.3483 1.590 1.585 1.595 1.562 1.604 6,697,076 1.5894 1.52%
2013-10-16 0 3.300 3.290 3.300 3.260 3.330 3,976,000 13,106,050 3.2963 1.566 1.562 1.566 1.547 1.581 8,376,084 1.5647 -0.90%
2013-10-15 0 3.330 3.330 3.340 3.290 3.360 2,639,000 8,800,545 3.3348 1.581 1.581 1.585 1.562 1.595 5,559,479 1.5830 1.22%
2013-10-11 0 3.290 3.280 3.300 3.230 3.300 3,213,000 10,484,885 3.2633 1.562 1.557 1.566 1.533 1.566 6,768,702 1.5490 1.23%
2013-10-10 0 3.250 3.240 3.270 3.180 3.310 4,240,000 13,710,610 3.2336 1.543 1.538 1.552 1.509 1.571 8,932,243 1.5350 -1.81%
2013-10-09 0 3.310 3.300 3.310 3.250 3.350 2,177,000 7,146,380 3.2827 1.571 1.566 1.571 1.543 1.590 4,586,201 1.5582 -0.60%
2013-10-08 0 3.330 3.320 3.330 3.280 3.370 5,035,000 16,711,470 3.3191 1.581 1.576 1.581 1.557 1.600 10,607,039 1.5755 2.46%
2013-10-07 0 3.250 3.250 3.260 3.230 3.360 2,663,000 8,695,080 3.2651 1.543 1.543 1.547 1.533 1.595 5,610,038 1.5499 -2.69%
2013-10-04 0 3.340 3.330 3.340 3.240 3.360 2,623,000 8,730,985 3.3286 1.585 1.581 1.585 1.538 1.595 5,525,772 1.5800 2.45%
2013-10-03 0 3.260 3.250 3.270 3.230 3.280 1,814,000 5,918,730 3.2628 1.547 1.543 1.552 1.533 1.557 3,821,483 1.5488 0.31%
2013-10-02 0 3.250 3.240 3.250 3.200 3.290 2,293,000 7,457,150 3.2521 1.543 1.538 1.543 1.519 1.562 4,830,574 1.5437 -0.31%
2013-09-30 0 3.260 3.200 3.270 3.160 3.270 5,051,000 16,319,260 3.2309 1.547 1.519 1.552 1.500 1.552 10,640,745 1.5337 -0.61%
2013-09-27 0 3.280 3.280 3.290 3.220 3.330 3,951,500 12,869,535 3.2569 1.557 1.557 1.562 1.528 1.581 8,324,471 1.5460 -1.80%
2013-09-26 0 3.340 3.340 3.350 3.290 3.370 4,776,000 15,823,109 3.3130 1.585 1.585 1.590 1.562 1.600 10,061,413 1.5727 -1.18%
2013-09-25 0 3.380 3.350 3.380 3.330 3.410 2,790,000 9,403,692 3.3705 1.604 1.590 1.604 1.581 1.619 5,877,584 1.5999 0.00%
2013-09-24 0 3.380 3.370 3.380 3.350 3.400 2,584,000 8,715,315 3.3728 1.604 1.600 1.604 1.590 1.614 5,443,612 1.6010 -0.59%
2013-09-23 0 3.400 3.400 3.410 3.350 3.430 778,000 2,646,760 3.4020 1.614 1.614 1.619 1.590 1.628 1,638,982 1.6149 0.59%
2013-09-19 0 3.380 3.360 3.390 3.370 3.410 2,432,000 8,235,020 3.3861 1.604 1.595 1.609 1.600 1.619 5,123,400 1.6073 0.30%
2013-09-18 0 3.370 3.350 3.370 3.340 3.420 2,933,000 9,879,565 3.3684 1.600 1.590 1.600 1.585 1.623 6,178,837 1.5989 -1.46%
2013-09-17 0 3.420 3.400 3.420 3.390 3.460 3,320,000 11,369,710 3.4246 1.623 1.614 1.623 1.609 1.642 6,994,115 1.6256 0.29%
2013-09-16 0 3.410 3.390 3.410 3.360 3.430 2,477,000 8,399,070 3.3908 1.619 1.609 1.619 1.595 1.628 5,218,199 1.6096 1.19%
2013-09-13 0 3.370 3.370 3.390 3.360 3.480 6,933,000 23,560,500 3.3983 1.600 1.600 1.609 1.595 1.652 14,605,481 1.6131 -3.16%
2013-09-12 0 3.480 3.460 3.500 3.420 3.560 5,960,000 20,911,495 3.5086 1.652 1.642 1.661 1.623 1.690 12,555,700 1.6655 1.75%
2013-09-11 0 3.420 3.400 3.420 3.350 3.430 3,396,000 11,506,510 3.3883 1.623 1.614 1.623 1.590 1.628 7,154,221 1.6084 1.79%
2013-09-10 0 3.360 3.350 3.360 3.340 3.500 10,004,000 33,951,764 3.3938 1.595 1.590 1.595 1.585 1.661 21,075,037 1.6110 0.30%
2013-09-09 0 3.350 3.340 3.360 3.330 3.390 4,311,073 14,463,057 3.3549 1.590 1.585 1.595 1.581 1.609 9,081,970 1.5925 0.60%
2013-09-06 0 3.330 3.320 3.330 3.310 3.420 3,929,000 13,180,760 3.3547 1.581 1.576 1.581 1.571 1.623 8,277,071 1.5924 0.30%
2013-09-05 0 3.320 3.300 3.330 3.290 3.440 6,452,000 21,522,710 3.3358 1.576 1.566 1.581 1.562 1.633 13,592,177 1.5835 -0.30%
2013-09-04 0 3.330 3.350 3.360 3.180 3.600 22,288,000 74,833,610 3.3576 1.581 1.590 1.595 1.509 1.709 46,953,262 1.5938 -6.98%
2013-09-03 0 3.580 3.560 3.580 3.550 3.640 2,406,000 8,635,475 3.5891 1.699 1.690 1.699 1.685 1.728 5,068,627 1.7037 -0.56%
2013-09-02 0 3.600 3.570 3.600 3.540 3.650 3,271,000 11,767,955 3.5977 1.709 1.695 1.709 1.680 1.733 6,890,888 1.7078 -1.37%
2013-08-30 0 3.650 3.640 3.650 3.510 3.670 2,975,000 10,752,990 3.6145 1.733 1.728 1.733 1.666 1.742 6,267,317 1.7157 1.96%
2013-08-29 0 3.580 3.550 3.580 3.530 3.720 3,702,000 13,252,069 3.5797 1.699 1.685 1.699 1.676 1.766 7,798,859 1.6992 -2.19%
2013-08-28 0 3.660 3.620 3.660 3.590 3.720 4,520,000 16,414,260 3.6315 1.737 1.718 1.737 1.704 1.766 9,522,108 1.7238 -2.40%
2013-08-27 0 3.750 3.710 3.750 3.690 3.800 2,470,000 9,253,710 3.7464 1.780 1.761 1.780 1.752 1.804 5,203,453 1.7784 -1.32%
2013-08-26 0 3.800 3.780 3.800 3.760 3.830 3,346,000 12,692,100 3.7932 1.804 1.794 1.804 1.785 1.818 7,048,888 1.8006 -0.26%
2013-08-23 0 3.810 3.800 3.810 3.750 3.860 2,578,000 9,804,640 3.8032 1.809 1.804 1.809 1.780 1.832 5,430,972 1.8053 0.53%
2013-08-22 0 3.790 3.770 3.790 3.710 3.790 3,757,000 14,106,310 3.7547 1.799 1.790 1.799 1.761 1.799 7,914,726 1.7823 0.53%
2013-08-21 0 3.770 3.750 3.790 3.710 3.860 6,683,000 25,245,520 3.7776 1.790 1.780 1.799 1.761 1.832 14,078,816 1.7932 -1.31%
2013-08-20 0 3.820 3.810 3.830 3.780 4.250 16,381,000 63,825,794 3.8963 1.813 1.809 1.818 1.794 2.017 34,509,215 1.8495 -7.73%
2013-08-19 0 4.140 4.140 4.150 4.060 4.180 3,454,000 14,279,800 4.1343 1.965 1.965 1.970 1.927 1.984 7,276,407 1.9625 1.47%
2013-08-16 0 4.080 4.020 4.080 4.020 4.080 1,462,000 5,918,140 4.0480 1.937 1.908 1.937 1.908 1.937 3,079,938 1.9215 0.74%
2013-08-15 0 4.050 4.030 4.050 4.020 4.120 1,083,000 4,415,580 4.0772 1.922 1.913 1.922 1.908 1.956 2,281,514 1.9354 -1.22%
2013-08-13 0 4.100 4.100 4.110 3.990 4.130 5,147,000 20,889,300 4.0585 1.946 1.946 1.951 1.894 1.960 10,842,985 1.9265 3.02%
2013-08-12 0 3.980 3.980 3.990 3.900 4.010 1,718,000 6,812,000 3.9651 1.889 1.889 1.894 1.851 1.903 3,619,244 1.8822 1.27%
2013-08-09 0 3.930 3.930 3.940 3.860 3.970 1,827,000 7,134,010 3.9048 1.866 1.866 1.870 1.832 1.884 3,848,870 1.8535 0.00%
2013-08-08 0 3.930 3.900 3.930 3.880 4.000 902,150 3,547,311 3.9321 1.866 1.851 1.866 1.842 1.899 1,900,524 1.8665 -1.01%
2013-08-07 0 3.970 3.960 3.970 3.940 4.010 1,430,500 5,683,685 3.9732 1.884 1.880 1.884 1.870 1.903 3,013,579 1.8860 -0.75%
2013-08-06 0 4.000 3.980 4.000 3.920 4.030 1,433,000 5,692,020 3.9721 1.899 1.889 1.899 1.861 1.913 3,018,845 1.8855 1.27%
2013-08-05 0 3.950 3.940 3.950 3.940 4.130 3,000,000 11,973,585 3.9912 1.875 1.870 1.875 1.870 1.960 6,319,983 1.8946 -2.71%
2013-08-02 0 4.060 4.050 4.060 3.890 4.080 3,178,000 12,660,450 3.9838 1.927 1.922 1.927 1.847 1.937 6,694,969 1.8910 4.37%
2013-08-01 0 3.890 3.890 3.900 3.770 3.900 1,727,000 6,598,908 3.8210 1.847 1.847 1.851 1.790 1.851 3,638,204 1.8138 1.57%
2013-07-31 0 3.830 3.780 3.830 3.750 3.870 1,526,000 5,787,920 3.7929 1.818 1.794 1.818 1.780 1.837 3,214,765 1.8004 -0.52%
2013-07-30 0 3.850 3.830 3.850 3.830 3.940 1,289,000 4,973,930 3.8588 1.828 1.818 1.828 1.818 1.870 2,715,486 1.8317 -1.53%
2013-07-29 0 3.910 3.890 3.920 3.850 3.960 936,000 3,658,500 3.9087 1.856 1.847 1.861 1.828 1.880 1,971,835 1.8554 -1.01%
2013-07-26 0 3.950 3.920 3.960 3.900 3.970 1,013,000 3,977,290 3.9262 1.875 1.861 1.880 1.851 1.884 2,134,048 1.8637 0.00%
2013-07-25 0 3.950 3.930 3.950 3.870 3.980 1,067,000 4,181,190 3.9186 1.875 1.866 1.875 1.837 1.889 2,247,807 1.8601 -0.25%
2013-07-24 0 3.960 3.950 3.960 3.890 3.980 1,905,000 7,511,220 3.9429 1.880 1.875 1.880 1.847 1.889 4,013,189 1.8716 1.02%
2013-07-23 0 3.920 3.920 3.930 3.810 3.950 2,652,000 10,335,370 3.8972 1.861 1.861 1.866 1.809 1.875 5,586,865 1.8499 3.70%
2013-07-22 0 3.780 3.760 3.780 3.730 3.900 3,070,000 11,589,280 3.7750 1.794 1.785 1.794 1.771 1.851 6,467,449 1.7919 -1.82%
2013-07-19 0 3.850 3.840 3.850 3.830 3.990 2,612,000 10,139,950 3.8821 1.828 1.823 1.828 1.818 1.894 5,502,599 1.8428 -3.02%
2013-07-18 0 3.970 3.950 3.970 3.880 4.060 4,489,000 17,709,030 3.9450 1.884 1.875 1.884 1.842 1.927 9,456,802 1.8726 -2.22%
2013-07-17 0 4.060 4.060 4.070 4.050 4.150 1,903,000 7,774,025 4.0851 1.927 1.927 1.932 1.922 1.970 4,008,976 1.9392 -2.17%
2013-07-16 0 4.150 4.160 4.170 4.080 4.260 11,661,000 48,460,300 4.1558 1.970 1.975 1.979 1.937 2.022 24,565,775 1.9727 2.47%
2013-07-15 0 4.050 4.040 4.050 3.870 4.050 4,186,000 16,668,465 3.9820 1.922 1.918 1.922 1.837 1.922 8,818,483 1.8902 4.92%
2013-07-12 0 3.860 3.860 3.870 3.770 3.870 1,699,000 6,475,790 3.8115 1.832 1.832 1.837 1.790 1.837 3,579,217 1.8093 2.39%
2013-07-11 0 3.770 3.770 3.790 3.700 3.830 3,164,000 11,944,820 3.7752 1.790 1.790 1.799 1.756 1.818 6,665,476 1.7920 1.89%
2013-07-10 0 3.700 3.680 3.700 3.650 3.730 1,263,000 4,661,390 3.6907 1.756 1.747 1.756 1.733 1.771 2,660,713 1.7519 0.82%
2013-07-09 0 3.670 3.660 3.680 3.640 3.790 2,954,000 10,982,930 3.7180 1.742 1.737 1.747 1.728 1.799 6,223,077 1.7649 -1.08%
2013-07-08 0 3.710 3.700 3.750 3.610 3.750 1,519,000 5,566,240 3.6644 1.761 1.756 1.780 1.714 1.780 3,200,018 1.7394 0.54%
2013-07-05 0 3.690 3.680 3.690 3.660 3.730 1,028,000 3,799,450 3.6960 1.752 1.747 1.752 1.737 1.771 2,165,648 1.7544 0.00%
2013-07-04 0 3.690 3.690 3.700 3.660 3.740 826,000 3,050,230 3.6928 1.752 1.752 1.756 1.737 1.775 1,740,102 1.7529 0.82%
2013-07-03 0 3.660 3.650 3.660 3.650 3.840 2,819,000 10,448,530 3.7065 1.737 1.733 1.737 1.733 1.823 5,938,678 1.7594 -4.44%
2013-07-02 0 3.830 3.800 3.830 3.750 3.970 8,413,460 32,126,141 3.8184 1.818 1.804 1.818 1.780 1.884 17,724,309 1.8125 2.41%
2013-06-28 0 3.740 3.720 3.730 3.660 3.750 2,384,000 8,860,810 3.7168 1.775 1.766 1.771 1.737 1.780 5,022,280 1.7643 2.75%
2013-06-27 0 3.640 3.610 3.650 3.570 3.790 5,689,000 21,014,455 3.6939 1.728 1.714 1.733 1.695 1.799 11,984,795 1.7534 -1.36%
2013-06-26 0 3.690 3.680 3.700 3.560 3.700 2,127,000 7,768,870 3.6525 1.752 1.747 1.756 1.690 1.756 4,480,868 1.7338 4.83%
2013-06-25 0 3.520 3.520 3.590 3.390 3.850 16,332,000 58,424,130 3.5773 1.671 1.671 1.704 1.609 1.828 34,405,989 1.6981 -5.12%
2013-06-24 0 3.710 3.660 3.710 3.520 3.900 5,699,000 20,717,790 3.6353 1.761 1.737 1.761 1.671 1.851 12,005,861 1.7256 -4.38%
2013-06-21 0 3.880 3.840 3.880 3.780 3.940 3,416,000 13,075,765 3.8278 1.842 1.823 1.842 1.794 1.870 7,196,354 1.8170 -0.51%
2013-06-20 0 3.900 3.860 3.900 3.850 3.930 4,219,000 16,376,960 3.8817 1.851 1.832 1.851 1.828 1.866 8,888,003 1.8426 -2.01%
2013-06-19 0 3.980 3.960 3.980 3.900 4.000 5,923,000 23,380,430 3.9474 1.889 1.880 1.889 1.851 1.899 12,477,754 1.8738 0.51%
2013-06-18 0 3.960 3.950 3.960 3.800 3.970 1,603,000 6,297,280 3.9284 1.880 1.875 1.880 1.804 1.884 3,376,978 1.8648 2.33%
2013-06-17 0 3.870 3.860 3.870 3.760 3.870 5,059,000 19,313,925 3.8177 1.837 1.832 1.837 1.785 1.837 10,657,598 1.8122 1.04%
2013-06-14 0 3.830 3.800 3.840 3.800 4.020 4,257,000 16,703,490 3.9238 1.818 1.804 1.823 1.804 1.908 8,968,056 1.8626 -3.53%
2013-06-13 0 3.970 3.930 3.980 3.820 3.980 2,155,000 8,358,970 3.8789 1.884 1.866 1.889 1.813 1.889 4,539,855 1.8412 -0.75%
2013-06-11 0 4.000 3.980 4.000 3.920 4.050 2,969,000 11,764,605 3.9625 1.899 1.889 1.899 1.861 1.922 6,254,677 1.8809 0.00%
2013-06-10 0 4.000 3.960 4.000 3.900 4.180 7,178,000 28,663,730 3.9933 1.899 1.880 1.899 1.851 1.984 15,121,613 1.8955 1.78%
2013-06-07 0 3.930 3.910 3.930 3.870 4.050 6,463,698 25,297,281 3.9137 1.866 1.856 1.866 1.837 1.922 13,616,821 1.8578 -1.26%
2013-06-06 0 3.980 3.950 3.980 3.870 4.090 6,471,000 25,662,620 3.9658 1.889 1.875 1.889 1.837 1.941 13,632,204 1.8825 -1.73%
2013-06-05 0 4.050 4.030 4.050 4.010 4.160 4,125,000 16,745,530 4.0595 1.922 1.913 1.922 1.903 1.975 8,689,977 1.9270 -1.70%
2013-06-04 0 4.120 4.130 4.140 4.040 4.190 3,089,000 12,732,180 4.1218 1.956 1.960 1.965 1.918 1.989 6,507,476 1.9565 -1.67%
2013-06-03 0 4.190 4.150 4.200 4.120 4.250 2,223,000 9,271,950 4.1709 1.989 1.970 1.994 1.956 2.017 4,683,108 1.9799 -0.71%
2013-05-31 0 4.220 4.220 4.250 4.200 4.320 3,474,000 14,847,000 4.2737 2.003 2.003 2.017 1.994 2.051 7,318,541 2.0287 -0.24%
2013-05-30 0 4.230 4.200 4.240 4.100 4.260 3,493,000 14,616,040 4.1844 2.008 1.994 2.013 1.946 2.022 7,358,567 1.9863 0.71%
2013-05-29 0 4.200 4.170 4.180 4.160 4.380 3,608,000 15,343,090 4.2525 1.994 1.979 1.984 1.975 2.079 7,600,833 2.0186 -3.23%
2013-05-28 0 4.340 4.320 4.340 4.260 4.370 2,030,000 8,786,480 4.3283 2.060 2.051 2.060 2.022 2.074 4,276,522 2.0546 2.12%
2013-05-27 0 4.250 4.250 4.270 4.190 4.310 2,859,000 12,129,505 4.2426 2.017 2.017 2.027 1.989 2.046 6,022,944 2.0139 -1.39%
2013-05-24 0 4.310 4.290 4.310 4.160 4.320 3,033,000 12,856,880 4.2390 2.046 2.036 2.046 1.975 2.051 6,389,503 2.0122 4.11%
2013-05-23 0 4.140 4.130 4.160 4.120 4.490 6,131,000 26,135,110 4.2628 1.965 1.960 1.975 1.956 2.131 12,915,939 2.0235 -6.97%
2013-05-22 0 4.450 4.340 4.450 4.210 4.500 3,359,000 14,585,120 4.3421 2.112 2.060 2.112 1.998 2.136 7,076,275 2.0611 -1.11%
2013-05-21 0 4.500 4.480 4.500 4.440 4.560 2,074,000 9,305,280 4.4866 2.136 2.127 2.136 2.108 2.165 4,369,215 2.1297 -0.88%
2013-05-20 0 4.540 4.520 4.540 4.290 4.550 11,028,000 49,274,075 4.4681 2.155 2.146 2.155 2.036 2.160 23,232,258 2.1209 4.85%
2013-05-16 0 4.330 4.290 4.330 4.020 4.360 8,316,500 35,034,250 4.2126 2.055 2.036 2.055 1.908 2.070 17,520,047 1.9997 6.39%
2013-05-15 0 4.070 4.070 4.080 4.010 4.140 2,441,000 9,923,870 4.0655 1.932 1.932 1.937 1.903 1.965 5,142,360 1.9298 0.99%
2013-05-14 0 4.030 4.000 4.040 3.980 4.180 3,626,000 14,738,330 4.0646 1.913 1.899 1.918 1.889 1.984 7,638,753 1.9294 -2.66%
2013-05-13 0 4.140 4.110 4.140 4.100 4.190 3,522,000 14,604,280 4.1466 1.965 1.951 1.965 1.946 1.989 7,419,660 1.9683 -0.24%
2013-05-10 0 4.150 4.170 4.180 4.020 4.170 3,992,000 16,383,730 4.1041 1.970 1.979 1.984 1.908 1.979 8,409,791 1.9482 1.22%
2013-05-09 0 4.100 4.090 4.100 3.950 4.110 6,893,000 27,902,295 4.0479 1.946 1.941 1.946 1.875 1.951 14,521,215 1.9215 2.24%
2013-05-08 0 4.010 4.000 4.010 3.860 4.010 6,138,000 24,265,100 3.9533 1.903 1.899 1.903 1.832 1.903 12,930,686 1.8766 1.78%
2013-05-07 0 3.940 3.910 3.940 3.810 3.960 11,485,000 44,718,550 3.8936 1.870 1.856 1.870 1.809 1.880 24,195,002 1.8483 2.34%
2013-05-06 0 3.850 3.840 3.850 3.720 3.870 11,716,000 44,598,540 3.8066 1.828 1.823 1.828 1.766 1.837 24,681,641 1.8070 7.24%
2013-05-03 0 3.590 3.570 3.590 3.540 3.610 1,892,000 6,756,430 3.5711 1.704 1.695 1.704 1.680 1.714 3,985,803 1.6951 0.84%
2013-05-02 0 3.560 3.550 3.560 3.460 3.580 3,737,000 13,166,985 3.5234 1.690 1.685 1.690 1.642 1.699 7,872,592 1.6725 -0.84%
2013-04-30 0 3.770 3.750 3.770 3.740 3.810 1,892,000 7,105,035 3.7553 1.704 1.695 1.704 1.691 1.722 4,185,648 1.6975 0.53%
2013-04-29 0 3.750 3.720 3.760 3.700 3.800 1,376,000 5,127,470 3.7264 1.695 1.682 1.700 1.672 1.718 3,044,108 1.6844 0.27%
2013-04-26 0 3.740 3.720 3.760 3.690 3.820 2,198,000 8,226,170 3.7426 1.691 1.682 1.700 1.668 1.727 4,862,608 1.6917 -1.32%
2013-04-25 0 3.790 3.780 3.790 3.740 3.820 705,000 2,666,525 3.7823 1.713 1.709 1.713 1.691 1.727 1,559,663 1.7097 0.53%
2013-04-24 0 3.770 3.760 3.770 3.700 3.790 2,358,000 8,807,705 3.7352 1.704 1.700 1.704 1.672 1.713 5,216,574 1.6884 1.62%
2013-04-23 0 3.710 3.700 3.710 3.690 3.750 3,318,000 12,309,520 3.7099 1.677 1.672 1.677 1.668 1.695 7,340,370 1.6770 1.37%
2013-04-22 0 3.660 3.650 3.660 3.590 3.670 1,437,000 5,208,260 3.6244 1.654 1.650 1.654 1.623 1.659 3,179,057 1.6383 1.67%
2013-04-19 0 3.600 3.610 3.630 3.550 3.640 5,068,000 18,155,070 3.5823 1.627 1.632 1.641 1.605 1.645 11,211,873 1.6193 -1.64%
2013-04-18 0 3.660 3.650 3.660 3.600 3.680 632,000 2,304,020 3.6456 1.654 1.650 1.654 1.627 1.663 1,398,166 1.6479 0.83%
2013-04-17 0 3.630 3.610 3.630 3.600 3.660 789,000 2,864,140 3.6301 1.641 1.632 1.641 1.627 1.654 1,745,495 1.6409 -0.82%
2013-04-16 0 3.660 3.660 3.670 3.600 3.750 1,347,000 4,915,960 3.6496 1.654 1.654 1.659 1.627 1.695 2,979,951 1.6497 0.00%
2013-04-15 0 3.660 3.650 3.660 3.600 3.710 2,055,000 7,553,730 3.6758 1.654 1.650 1.654 1.627 1.677 4,546,251 1.6615 -1.08%
2013-04-12 0 3.700 3.690 3.700 3.680 3.730 1,036,000 3,830,730 3.6976 1.672 1.668 1.672 1.663 1.686 2,291,930 1.6714 -0.27%
2013-04-11 0 3.710 3.690 3.710 3.670 3.750 580,000 2,149,845 3.7066 1.677 1.668 1.677 1.659 1.695 1,283,127 1.6755 -0.27%
2013-04-10 0 3.720 3.710 3.730 3.610 3.730 2,642,910 9,662,428 3.6560 1.682 1.677 1.686 1.632 1.686 5,846,877 1.6526 2.20%
2013-04-09 0 3.640 3.640 3.660 3.600 3.730 3,756,000 13,745,940 3.6597 1.645 1.645 1.654 1.627 1.686 8,309,352 1.6543 1.39%
2013-04-08 0 3.590 3.580 3.630 3.550 3.650 1,669,000 6,021,120 3.6076 1.623 1.618 1.641 1.605 1.650 3,692,308 1.6307 0.28%
2013-04-05 0 3.580 3.560 3.580 3.430 3.600 4,719,000 16,521,990 3.5012 1.618 1.609 1.618 1.550 1.627 10,439,785 1.5826 0.28%
2013-04-03 0 3.570 3.510 3.570 3.510 3.700 8,335,000 30,015,915 3.6012 1.614 1.587 1.614 1.587 1.672 18,439,417 1.6278 -0.83%
2013-04-02 0 3.600 3.570 3.600 3.570 3.890 6,522,000 23,905,380 3.6653 1.627 1.614 1.627 1.614 1.758 14,428,539 1.6568 -7.69%
2013-03-28 0 3.900 3.900 3.940 3.700 3.980 4,622,000 17,474,120 3.7806 1.763 1.763 1.781 1.672 1.799 10,225,193 1.7089 2.90%
2013-03-27 0 3.790 3.790 3.800 3.760 3.810 1,621,000 6,150,810 3.7945 1.713 1.713 1.718 1.700 1.722 3,586,118 1.7152 0.53%
2013-03-26 0 3.770 3.770 3.780 3.740 3.850 2,242,000 8,447,650 3.7679 1.704 1.704 1.709 1.691 1.740 4,959,949 1.7032 -1.31%
2013-03-25 0 3.820 3.800 3.810 3.650 3.860 4,587,000 17,231,690 3.7566 1.727 1.718 1.722 1.650 1.745 10,147,763 1.6981 3.80%
2013-03-22 0 3.680 3.670 3.680 3.660 3.730 3,235,000 11,931,730 3.6883 1.663 1.659 1.663 1.654 1.686 7,156,750 1.6672 -1.08%
2013-03-21 0 3.720 3.710 3.720 3.670 3.800 6,908,000 25,693,840 3.7194 1.682 1.677 1.682 1.659 1.718 15,282,482 1.6813 -1.06%
2013-03-20 0 3.760 3.750 3.760 3.690 3.950 14,528,000 55,130,976 3.7948 1.700 1.695 1.700 1.668 1.785 32,140,113 1.7153 -2.59%
2013-03-19 0 3.860 3.860 3.870 3.590 3.870 12,093,000 45,295,310 3.7456 1.745 1.745 1.749 1.623 1.749 26,753,193 1.6931 7.52%
2013-03-18 0 3.590 3.550 3.590 3.490 3.750 5,195,000 18,507,375 3.5625 1.623 1.605 1.623 1.578 1.695 11,492,834 1.6103 -3.75%
2013-03-15 0 3.730 3.690 3.740 3.690 3.830 2,609,000 9,723,470 3.7269 1.686 1.668 1.691 1.668 1.731 5,771,858 1.6846 -1.84%
2013-03-14 0 3.800 3.800 3.810 3.680 3.820 5,572,000 20,943,313 3.7587 1.718 1.718 1.722 1.663 1.727 12,326,866 1.6990 0.00%
2013-03-13 0 3.800 3.750 3.780 3.600 3.970 16,833,500 62,590,780 3.7182 1.718 1.695 1.709 1.627 1.795 37,240,542 1.6807 -3.80%
2013-03-12 0 3.950 3.880 3.890 3.830 4.190 8,442,000 33,237,320 3.9371 1.785 1.754 1.758 1.731 1.894 18,676,131 1.7797 -4.36%
2013-03-11 0 4.130 4.120 4.130 3.980 4.180 6,508,000 26,943,680 4.1401 1.867 1.862 1.867 1.799 1.889 14,397,567 1.8714 1.23%
2013-03-08 0 4.080 4.060 4.130 3.900 4.100 15,058,000 60,365,410 4.0089 1.844 1.835 1.867 1.763 1.853 33,312,626 1.8121 4.35%
2013-03-07 0 3.910 3.890 3.910 3.800 3.980 18,431,000 72,178,080 3.9161 1.767 1.758 1.767 1.718 1.799 40,774,672 1.7702 3.71%
2013-03-06 0 3.770 3.770 3.780 3.750 3.800 1,972,000 7,451,960 3.7789 1.704 1.704 1.709 1.695 1.718 4,362,631 1.7081 -0.53%
2013-03-05 0 3.790 3.770 3.790 3.720 3.830 4,798,000 18,126,250 3.7779 1.713 1.704 1.713 1.682 1.731 10,614,556 1.7077 1.61%
2013-03-04 0 3.730 3.730 3.750 3.640 3.770 7,273,000 26,832,480 3.6893 1.686 1.686 1.695 1.645 1.704 16,089,967 1.6677 1.63%
2013-03-01 0 3.670 3.670 3.700 3.590 3.720 2,228,534 8,164,241 3.6635 1.659 1.659 1.672 1.623 1.682 4,930,158 1.6560 1.94%
2013-02-28 0 3.600 3.560 3.600 3.530 3.780 3,895,000 13,981,340 3.5896 1.627 1.609 1.627 1.596 1.709 8,616,860 1.6226 2.27%
2013-02-27 0 3.520 3.520 3.540 3.490 3.560 1,047,000 3,681,980 3.5167 1.591 1.591 1.600 1.578 1.609 2,316,265 1.5896 1.73%
2013-02-26 0 3.460 3.450 3.460 3.430 3.580 3,331,000 11,598,980 3.4821 1.564 1.559 1.564 1.550 1.618 7,369,130 1.5740 0.29%
2013-02-25 0 3.450 3.450 3.490 3.430 3.580 1,619,000 5,647,240 3.4881 1.559 1.559 1.578 1.550 1.618 3,581,694 1.5767 -1.71%
2013-02-22 0 3.510 3.490 3.510 3.440 3.640 5,133,000 17,913,583 3.4899 1.587 1.578 1.587 1.555 1.645 11,355,672 1.5775 -2.23%
2013-02-21 0 3.590 3.570 3.590 3.520 3.750 6,148,000 21,996,330 3.5778 1.623 1.614 1.623 1.591 1.695 13,601,144 1.6172 -3.49%
2013-02-20 0 3.720 3.670 3.720 3.650 3.820 2,447,000 9,034,930 3.6922 1.682 1.659 1.682 1.650 1.727 5,413,468 1.6690 0.00%
2013-02-19 0 3.720 3.690 3.720 3.690 3.840 1,657,000 6,189,240 3.7352 1.682 1.668 1.682 1.668 1.736 3,665,760 1.6884 -2.36%
2013-02-18 0 3.810 3.770 3.810 3.700 3.880 4,890,000 18,523,630 3.7881 1.722 1.704 1.722 1.672 1.754 10,818,086 1.7123 1.60%
2013-02-15 0 3.750 3.730 3.750 3.550 3.780 5,378,000 19,772,630 3.6766 1.695 1.686 1.695 1.605 1.709 11,897,682 1.6619 4.17%
2013-02-14 0 3.600 3.580 3.600 3.450 3.640 2,367,000 8,480,682 3.5829 1.627 1.618 1.627 1.559 1.645 5,236,485 1.6195 0.28%
2013-02-08 0 3.590 3.580 3.600 3.410 3.600 3,656,000 12,959,250 3.5447 1.623 1.618 1.627 1.541 1.627 8,088,123 1.6023 4.97%
2013-02-07 0 3.420 3.420 3.460 3.420 3.530 1,082,000 3,750,050 3.4659 1.546 1.546 1.564 1.546 1.596 2,393,695 1.5666 -1.44%
2013-02-06 0 3.470 3.450 3.470 3.390 3.490 1,618,000 5,585,190 3.4519 1.569 1.559 1.569 1.532 1.578 3,579,481 1.5603 2.36%
2013-02-05 0 3.390 3.390 3.410 3.380 3.500 2,544,000 8,686,590 3.4145 1.532 1.532 1.541 1.528 1.582 5,628,059 1.5434 -1.74%
2013-02-04 0 3.450 3.430 3.450 3.410 3.630 4,379,000 15,267,630 3.4866 1.559 1.550 1.559 1.541 1.641 9,687,607 1.5760 0.58%
2013-02-01 0 3.430 3.430 3.440 3.390 3.460 2,399,000 8,203,690 3.4196 1.550 1.550 1.555 1.532 1.564 5,307,278 1.5457 0.00%
2013-01-31 0 3.430 3.410 3.450 3.380 3.450 2,311,000 7,874,440 3.4074 1.550 1.541 1.559 1.528 1.559 5,112,596 1.5402 -0.87%
2013-01-30 0 3.460 3.450 3.460 3.430 3.500 1,536,000 5,317,200 3.4617 1.564 1.559 1.564 1.550 1.582 3,398,074 1.5648 -0.86%
2013-01-29 0 3.490 3.480 3.490 3.450 3.520 1,345,000 4,691,375 3.4880 1.578 1.573 1.578 1.559 1.591 2,975,527 1.5767 0.58%
2013-01-28 0 3.470 3.470 3.480 3.390 3.630 3,880,560 13,576,725 3.4987 1.569 1.569 1.573 1.532 1.641 8,584,915 1.5815 -2.53%
2013-01-25 0 3.560 3.560 3.570 3.520 3.730 4,228,000 15,245,830 3.6059 1.609 1.609 1.614 1.591 1.686 9,353,552 1.6300 -2.47%
2013-01-24 0 3.650 3.630 3.650 3.560 3.750 3,234,000 11,847,240 3.6633 1.650 1.641 1.650 1.609 1.695 7,154,538 1.6559 -1.35%
2013-01-23 0 3.700 3.700 3.710 3.530 3.700 6,782,000 24,594,050 3.6264 1.672 1.672 1.677 1.596 1.672 15,003,734 1.6392 1.65%
2013-01-22 0 3.640 3.630 3.640 3.550 3.700 5,361,000 19,556,755 3.6480 1.645 1.641 1.645 1.605 1.672 11,860,073 1.6490 -0.27%
2013-01-21 0 3.650 3.600 3.650 3.370 3.670 18,825,000 66,447,915 3.5298 1.650 1.627 1.650 1.523 1.659 41,646,313 1.5955 7.67%
2013-01-18 0 3.390 3.390 3.400 3.330 3.410 4,697,000 15,921,505 3.3897 1.532 1.532 1.537 1.505 1.541 10,391,115 1.5322 0.30%
2013-01-17 0 3.380 3.350 3.380 3.280 3.390 4,251,000 14,224,430 3.3461 1.528 1.514 1.528 1.483 1.532 9,404,434 1.5125 2.42%
2013-01-16 0 3.300 3.260 3.310 3.230 3.330 1,552,000 5,084,360 3.2760 1.492 1.474 1.496 1.460 1.505 3,433,470 1.4808 0.61%
2013-01-15 0 3.280 3.280 3.290 3.200 3.330 2,716,000 8,904,700 3.2786 1.483 1.483 1.487 1.446 1.505 6,008,573 1.4820 1.86%
2013-01-14 0 3.220 3.220 3.230 3.170 3.280 3,751,000 12,056,020 3.2141 1.456 1.456 1.460 1.433 1.483 8,298,291 1.4528 0.31%
2013-01-11 0 3.210 3.210 3.220 3.150 3.320 2,422,000 7,779,410 3.2120 1.451 1.451 1.456 1.424 1.501 5,358,160 1.4519 -2.43%
2013-01-10 0 3.290 3.290 3.300 3.100 3.300 10,007,000 32,103,130 3.2081 1.487 1.487 1.492 1.401 1.492 22,138,361 1.4501 5.45%
2013-01-09 0 3.120 3.100 3.110 3.110 3.170 2,301,000 7,232,640 3.1433 1.410 1.401 1.406 1.406 1.433 5,090,474 1.4208 0.32%
2013-01-08 0 3.110 3.100 3.110 3.090 3.200 11,885,000 37,393,060 3.1462 1.406 1.401 1.406 1.397 1.446 26,293,037 1.4222 -1.58%
2013-01-07 0 3.160 3.150 3.160 3.050 3.220 15,112,000 47,940,670 3.1724 1.428 1.424 1.428 1.379 1.456 33,432,089 1.4340 2.93%
2013-01-04 0 3.070 3.060 3.070 3.040 3.150 3,876,000 11,906,730 3.0719 1.388 1.383 1.388 1.374 1.424 8,574,826 1.3886 -1.29%
2013-01-03 0 3.110 3.100 3.120 3.070 3.180 11,612,000 36,103,965 3.1092 1.406 1.401 1.410 1.388 1.437 25,689,083 1.4054 -0.96%
2013-01-02 0 3.140 3.110 3.160 3.000 3.200 10,388,000 32,037,000 3.0840 1.419 1.406 1.428 1.356 1.446 22,981,243 1.3940 0.64%
2012-12-31 0 3.120 3.070 3.130 2.850 3.130 11,871,000 35,560,820 2.9956 1.410 1.388 1.415 1.288 1.415 26,262,065 1.3541 0.32%
2012-12-28 1 - - - - - 0 0 - 1.406 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 1.406 - - - - 0 - 0.00%
2012-12-24 0 3.110 3.100 3.110 3.060 3.110 1,013,000 3,136,100 3.0959 1.406 1.401 1.406 1.383 1.406 2,241,047 1.3994 1.30%
2012-12-21 0 3.070 3.050 3.070 3.030 3.100 2,182,000 6,681,600 3.0621 1.388 1.379 1.388 1.370 1.401 4,827,211 1.3842 -0.97%
2012-12-20 0 3.100 3.090 3.100 3.060 3.110 1,691,000 5,230,800 3.0933 1.401 1.397 1.401 1.383 1.406 3,740,978 1.3982 0.32%
2012-12-19 0 3.090 3.070 3.090 3.060 3.100 1,956,000 6,020,230 3.0778 1.397 1.388 1.397 1.383 1.401 4,327,234 1.3912 0.65%
2012-12-18 0 3.070 3.060 3.070 3.060 3.130 2,636,000 8,125,550 3.0825 1.388 1.383 1.388 1.383 1.415 5,831,590 1.3934 -1.60%
2012-12-17 0 3.120 3.110 3.120 3.080 3.140 3,715,000 11,552,240 3.1096 1.410 1.406 1.410 1.392 1.419 8,218,648 1.4056 0.32%
2012-12-14 0 3.110 3.090 3.110 2.930 3.110 12,578,000 38,583,250 3.0675 1.406 1.397 1.406 1.324 1.406 27,826,153 1.3866 4.71%
2012-12-13 0 2.970 2.960 2.970 2.920 2.980 2,878,000 8,515,200 2.9587 1.343 1.338 1.343 1.320 1.347 6,366,964 1.3374 0.68%
2012-12-12 0 2.950 2.950 2.960 2.940 3.000 2,138,000 6,347,400 2.9688 1.333 1.333 1.338 1.329 1.356 4,729,871 1.3420 0.00%
2012-12-11 0 2.950 2.940 2.950 2.830 2.990 10,266,000 29,951,075 2.9175 1.333 1.329 1.333 1.279 1.352 22,711,344 1.3188 4.61%
2012-12-10 0 2.820 2.810 2.820 2.800 2.850 1,476,000 4,165,630 2.8222 1.275 1.270 1.275 1.266 1.288 3,265,336 1.2757 0.00%
2012-12-07 0 2.820 2.810 2.820 2.780 2.840 2,592,000 7,285,800 2.8109 1.275 1.270 1.275 1.257 1.284 5,734,249 1.2706 1.08%
2012-12-06 0 2.790 2.780 2.790 2.780 2.810 1,308,000 3,654,350 2.7938 1.261 1.257 1.261 1.257 1.270 2,893,672 1.2629 -0.36%
2012-12-05 0 2.800 2.790 2.800 2.770 2.810 2,297,000 6,421,490 2.7956 1.266 1.261 1.266 1.252 1.270 5,081,624 1.2637 1.45%
2012-12-04 0 2.760 2.750 2.770 2.750 2.780 1,454,000 4,012,090 2.7593 1.248 1.243 1.252 1.243 1.257 3,216,666 1.2473 -0.36%
2012-12-03 0 2.770 2.750 2.770 2.730 2.790 1,284,000 3,539,110 2.7563 1.252 1.243 1.252 1.234 1.261 2,840,577 1.2459 0.36%
2012-11-30 0 2.760 2.740 2.760 2.710 2.790 3,087,000 8,454,970 2.7389 1.248 1.239 1.248 1.225 1.261 6,829,332 1.2380 0.00%
2012-11-29 0 2.760 2.740 2.760 2.750 2.800 3,138,000 8,675,170 2.7646 1.248 1.239 1.248 1.243 1.266 6,942,158 1.2496 0.73%
2012-11-28 0 2.740 2.720 2.740 2.730 2.820 3,901,000 10,765,940 2.7598 1.239 1.229 1.239 1.234 1.275 8,630,134 1.2475 -2.14%
2012-11-27 0 2.800 2.800 2.810 2.780 2.820 1,300,000 3,644,710 2.8036 1.266 1.266 1.270 1.257 1.275 2,875,974 1.2673 -0.71%
2012-11-26 0 2.820 2.800 2.820 2.790 2.840 3,998,891 11,255,821 2.8147 1.275 1.266 1.275 1.261 1.284 8,846,697 1.2723 0.71%
2012-11-23 0 2.800 2.790 2.800 2.780 2.820 1,992,000 5,588,380 2.8054 1.266 1.261 1.266 1.257 1.275 4,406,877 1.2681 -0.71%
2012-11-22 0 2.820 2.810 2.820 2.780 2.840 3,045,000 8,583,380 2.8188 1.275 1.270 1.275 1.257 1.284 6,736,416 1.2742 1.08%
2012-11-21 0 2.790 2.790 2.800 2.770 2.820 852,000 2,381,000 2.7946 1.261 1.261 1.266 1.252 1.275 1,884,869 1.2632 -0.71%
2012-11-20 0 2.810 2.790 2.810 2.780 2.830 3,348,000 9,420,930 2.8139 1.270 1.261 1.270 1.257 1.279 7,406,739 1.2719 0.00%
2012-11-19 0 2.810 2.800 2.810 2.760 2.850 3,595,823 10,039,102 2.7919 1.270 1.266 1.270 1.248 1.288 7,954,994 1.2620 1.08%
2012-11-16 0 2.780 2.760 2.800 2.710 2.820 3,578,000 9,923,990 2.7736 1.257 1.248 1.266 1.225 1.275 7,915,565 1.2537 2.21%
2012-11-15 0 2.720 2.690 2.720 2.600 2.730 4,626,000 12,407,620 2.6821 1.229 1.216 1.229 1.175 1.234 10,234,042 1.2124 4.21%
2012-11-14 0 2.610 2.600 2.620 2.590 2.650 1,315,000 3,436,570 2.6134 1.180 1.175 1.184 1.171 1.198 2,909,158 1.1813 0.38%
2012-11-13 0 2.600 2.580 2.600 2.580 2.640 2,141,000 5,558,380 2.5962 1.175 1.166 1.175 1.166 1.193 4,736,508 1.1735 -0.38%
2012-11-12 0 2.610 2.610 2.620 2.590 2.650 2,199,000 5,775,310 2.6263 1.180 1.180 1.184 1.171 1.198 4,864,820 1.1872 -0.38%
2012-11-09 0 2.620 2.600 2.620 2.560 2.640 1,257,000 3,270,070 2.6015 1.184 1.175 1.184 1.157 1.193 2,780,845 1.1759 -0.38%
2012-11-08 0 2.630 2.620 2.650 2.580 2.690 2,925,000 7,735,520 2.6446 1.189 1.184 1.198 1.166 1.216 6,470,941 1.1954 -0.75%
2012-11-07 0 2.650 2.640 2.680 2.600 2.670 2,816,000 7,439,450 2.6419 1.198 1.193 1.211 1.175 1.207 6,229,802 1.1942 0.76%
2012-11-06 0 2.630 2.620 2.630 2.580 2.630 2,423,000 6,334,200 2.6142 1.189 1.184 1.189 1.166 1.189 5,360,373 1.1817 1.15%
2012-11-05 0 2.600 2.590 2.600 2.580 2.650 1,982,000 5,160,120 2.6035 1.175 1.171 1.175 1.166 1.198 4,384,754 1.1768 0.78%
2012-11-02 0 2.580 2.570 2.580 2.570 2.620 2,764,000 7,154,680 2.5885 1.166 1.162 1.166 1.162 1.184 6,114,763 1.1701 1.57%
2012-11-01 0 2.540 2.520 2.540 2.480 2.540 2,787,000 7,001,170 2.5121 1.148 1.139 1.148 1.121 1.148 6,165,645 1.1355 1.60%
2012-10-31 0 2.500 2.490 2.500 2.470 2.520 1,602,000 3,997,640 2.4954 1.130 1.126 1.130 1.116 1.139 3,544,085 1.1280 -0.40%
2012-10-30 0 2.510 2.500 2.510 2.500 2.540 614,000 1,542,120 2.5116 1.135 1.130 1.135 1.130 1.148 1,358,345 1.1353 -0.79%
2012-10-29 0 2.530 2.510 2.530 2.500 2.550 425,000 1,072,510 2.5236 1.144 1.135 1.144 1.130 1.153 940,222 1.1407 -0.39%
2012-10-26 0 2.540 2.500 2.550 2.480 2.600 1,410,000 3,541,400 2.5116 1.148 1.130 1.153 1.121 1.175 3,119,325 1.1353 -1.93%
2012-10-25 0 2.590 2.570 2.590 2.550 2.590 1,702,000 4,368,440 2.5667 1.171 1.162 1.171 1.153 1.171 3,765,313 1.1602 0.39%
2012-10-24 0 2.580 2.540 2.590 2.500 2.620 4,205,000 10,812,660 2.5714 1.166 1.148 1.171 1.130 1.184 9,302,669 1.1623 2.79%
2012-10-22 0 2.510 2.490 2.510 2.460 2.520 2,030,000 5,074,690 2.4998 1.135 1.126 1.135 1.112 1.139 4,490,944 1.1300 0.40%
2012-10-19 0 2.500 2.470 2.500 2.470 2.520 2,173,000 5,412,910 2.4910 1.130 1.116 1.130 1.116 1.139 4,807,301 1.1260 0.00%
2012-10-18 0 2.500 2.490 2.500 2.470 2.580 2,498,000 6,322,170 2.5309 1.130 1.126 1.130 1.116 1.166 5,526,294 1.1440 1.21%
2012-10-17 0 2.470 2.440 2.470 2.430 2.480 667,000 1,638,690 2.4568 1.116 1.103 1.116 1.098 1.121 1,475,596 1.1105 -0.40%
2012-10-16 0 2.480 2.450 2.480 2.450 2.490 640,000 1,580,900 2.4702 1.121 1.107 1.121 1.107 1.126 1,415,864 1.1166 0.00%
2012-10-15 0 2.480 2.460 2.490 2.460 2.490 679,000 1,686,590 2.4839 1.121 1.112 1.126 1.112 1.126 1,502,143 1.1228 0.40%
2012-10-12 0 2.470 2.460 2.470 2.460 2.500 1,041,000 2,571,020 2.4698 1.116 1.112 1.116 1.112 1.130 2,302,991 1.1164 -0.40%
2012-10-11 0 2.480 2.470 2.480 2.470 2.520 2,843,000 7,091,120 2.4942 1.121 1.116 1.121 1.116 1.139 6,289,533 1.1274 0.00%
2012-10-10 0 2.480 2.470 2.480 2.420 2.490 1,371,368 3,381,044 2.4655 1.121 1.116 1.121 1.094 1.126 3,033,860 1.1144 1.64%
2012-10-09 0 2.440 2.420 2.440 2.400 2.500 3,221,000 7,931,480 2.4624 1.103 1.094 1.103 1.085 1.130 7,125,778 1.1131 2.09%
2012-10-08 0 2.390 2.340 2.390 2.340 2.440 1,025,000 2,419,860 2.3608 1.080 1.058 1.080 1.058 1.103 2,267,595 1.0671 -0.42%
2012-10-05 0 2.400 2.380 2.400 2.390 2.430 683,000 1,644,410 2.4076 1.085 1.076 1.085 1.080 1.098 1,510,992 1.0883 -1.23%
2012-10-04 0 2.430 2.430 2.460 2.360 2.490 3,684,000 8,985,640 2.4391 1.098 1.098 1.112 1.067 1.126 8,150,067 1.1025 0.41%
2012-10-03 0 2.420 2.420 2.430 2.160 2.430 5,979,000 13,888,360 2.3229 1.094 1.094 1.098 0.976 1.098 13,227,267 1.0500 11.01%
2012-09-28 0 2.180 2.140 2.180 2.130 2.180 700,000 1,503,910 2.1484 0.985 0.967 0.985 0.963 0.985 1,548,601 0.9711 1.40%
2012-09-27 0 2.150 2.140 2.150 2.130 2.180 822,000 1,760,710 2.1420 0.972 0.967 0.972 0.963 0.985 1,818,500 0.9682 -0.46%
2012-09-26 0 2.160 2.140 2.160 2.130 2.200 568,000 1,220,690 2.1491 0.976 0.967 0.976 0.963 0.994 1,256,579 0.9714 0.00%
2012-09-25 0 2.160 2.150 2.160 2.140 2.180 733,000 1,583,370 2.1601 0.976 0.972 0.976 0.967 0.985 1,621,607 0.9764 0.47%
2012-09-24 0 2.150 2.150 2.160 2.120 2.160 492,000 1,056,790 2.1479 0.972 0.972 0.976 0.958 0.976 1,088,445 0.9709 -0.46%
2012-09-21 0 2.160 2.150 2.160 2.140 2.170 676,000 1,448,870 2.1433 0.976 0.972 0.976 0.967 0.981 1,495,506 0.9688 0.00%
2012-09-20 0 2.160 2.150 2.160 2.120 2.210 1,153,000 2,483,110 2.1536 0.976 0.972 0.976 0.958 0.999 2,550,768 0.9735 -2.26%
2012-09-19 0 2.210 2.200 2.210 2.130 2.210 1,677,000 3,650,330 2.1767 0.999 0.994 0.999 0.963 0.999 3,710,006 0.9839 2.79%
2012-09-18 0 2.150 2.130 2.150 2.110 2.180 643,000 1,374,660 2.1379 0.972 0.963 0.972 0.954 0.985 1,422,501 0.9664 0.00%
2012-09-17 0 2.150 2.130 2.150 2.100 2.200 2,055,000 4,439,800 2.1605 0.972 0.963 0.972 0.949 0.994 4,546,251 0.9766 0.00%
2012-09-14 0 2.150 2.130 2.150 2.090 2.160 2,968,000 6,299,780 2.1226 0.972 0.963 0.972 0.945 0.976 6,566,069 0.9594 3.86%
2012-09-13 0 2.070 2.060 2.070 2.050 2.070 1,259,000 2,593,250 2.0598 0.936 0.931 0.936 0.927 0.936 2,785,270 0.9311 0.49%
2012-09-12 0 2.060 2.040 2.060 2.020 2.060 1,119,000 2,280,020 2.0376 0.931 0.922 0.931 0.913 0.931 2,475,550 0.9210 0.98%
2012-09-11 0 2.040 2.020 2.040 2.010 2.060 1,545,000 3,131,770 2.0270 0.922 0.913 0.922 0.909 0.931 3,417,984 0.9163 -1.92%
2012-09-10 0 2.080 2.060 2.080 2.030 2.080 615,000 1,261,590 2.0514 0.940 0.931 0.940 0.918 0.940 1,360,557 0.9273 0.48%
2012-09-07 0 2.070 2.050 2.070 2.030 2.090 1,487,000 3,047,610 2.0495 0.936 0.927 0.936 0.918 0.945 3,289,672 0.9264 1.97%
2012-09-06 0 2.030 1.980 2.030 1.970 2.040 611,000 1,220,150 1.9970 0.918 0.895 0.918 0.890 0.922 1,351,708 0.9027 1.50%
2012-09-05 0 2.000 1.990 2.000 1.990 2.040 503,000 1,005,620 1.9992 0.904 0.900 0.904 0.900 0.922 1,112,781 0.9037 -2.44%
2012-09-04 0 2.050 2.000 2.050 2.000 2.100 1,092,000 2,224,000 2.0366 0.927 0.904 0.927 0.904 0.949 2,415,818 0.9206 0.00%
2012-09-03 0 2.050 2.040 2.050 2.040 2.070 591,000 1,216,630 2.0586 0.927 0.922 0.927 0.922 0.936 1,307,462 0.9305 0.00%
2012-08-31 0 2.050 2.010 2.060 1.980 2.100 1,574,000 3,188,145 2.0255 0.927 0.909 0.931 0.895 0.949 3,482,141 0.9156 -0.97%
2012-08-30 0 2.070 2.020 2.070 1.960 2.100 3,659,000 7,351,100 2.0090 0.936 0.913 0.936 0.886 0.949 8,094,760 0.9081 -0.96%
2012-08-29 0 2.090 2.060 2.090 2.050 2.120 1,750,000 3,646,270 2.0836 0.945 0.931 0.945 0.927 0.958 3,871,503 0.9418 0.00%
2012-08-28 0 2.090 2.060 2.090 2.040 2.140 1,750,000 3,658,940 2.0908 0.945 0.931 0.945 0.922 0.967 3,871,503 0.9451 -0.48%
2012-08-27 0 2.100 2.070 2.100 2.060 2.200 3,254,000 6,844,800 2.1035 0.949 0.936 0.949 0.931 0.994 7,198,784 0.9508 -3.23%
2012-08-24 0 2.170 2.160 2.190 2.160 2.300 10,607,000 23,687,560 2.2332 0.981 0.976 0.990 0.976 1.040 23,465,734 1.0095 3.33%
2012-08-23 0 2.100 2.100 2.110 2.030 2.240 2,885,000 6,161,280 2.1356 0.949 0.949 0.954 0.918 1.013 6,382,450 0.9653 -4.55%
2012-08-22 0 2.200 2.180 2.190 2.180 2.260 576,000 1,270,870 2.2064 0.994 0.985 0.990 0.985 1.022 1,274,278 0.9973 -0.90%
2012-08-21 0 2.220 2.190 2.220 2.180 2.250 1,883,000 4,175,700 2.2176 1.003 0.990 1.003 0.985 1.017 4,165,737 1.0024 1.83%
2012-08-20 0 2.180 2.190 2.200 2.010 2.190 2,568,000 5,420,170 2.1107 0.985 0.990 0.994 0.909 0.990 5,681,154 0.9541 7.39%
2012-08-17 0 2.030 2.010 2.040 1.990 2.040 1,448,000 2,892,800 1.9978 0.918 0.909 0.922 0.900 0.922 3,203,392 0.9030 1.00%
2012-08-16 0 2.010 1.990 2.010 1.930 2.040 1,746,000 3,481,400 1.9939 0.909 0.900 0.909 0.872 0.922 3,862,654 0.9013 2.55%
2012-08-15 0 1.960 1.920 1.960 1.870 1.960 746,000 1,437,430 1.9268 0.886 0.868 0.886 0.845 0.886 1,650,366 0.8710 3.16%
2012-08-14 0 1.900 1.900 1.920 1.850 1.910 617,000 1,156,950 1.8751 0.859 0.859 0.868 0.836 0.863 1,364,981 0.8476 1.06%
2012-08-13 0 1.880 1.880 1.900 1.870 1.920 572,000 1,084,480 1.8959 0.850 0.850 0.859 0.845 0.868 1,265,428 0.8570 -1.57%
2012-08-10 0 1.910 1.900 1.930 1.900 1.950 843,000 1,610,080 1.9099 0.863 0.859 0.872 0.859 0.881 1,864,958 0.8633 0.00%
2012-08-09 0 1.910 1.900 1.920 1.900 1.940 714,000 1,368,840 1.9171 0.863 0.859 0.868 0.859 0.877 1,579,573 0.8666 1.06%
2012-08-08 0 1.890 1.890 1.920 1.870 1.930 753,000 1,430,280 1.8994 0.854 0.854 0.868 0.845 0.872 1,665,853 0.8586 0.53%
2012-08-07 0 1.880 1.880 1.920 1.870 1.920 986,000 1,865,440 1.8919 0.850 0.850 0.868 0.845 0.868 2,181,316 0.8552 0.53%
2012-08-06 0 1.870 1.870 1.880 1.840 1.900 969,000 1,810,900 1.8688 0.845 0.845 0.850 0.832 0.859 2,143,707 0.8448 2.75%
2012-08-03 0 1.820 1.820 1.840 1.780 1.840 494,549 897,998 1.8158 0.823 0.823 0.832 0.805 0.832 1,094,085 0.8208 0.00%
2012-08-02 0 1.820 1.820 1.840 1.820 1.860 979,000 1,798,810 1.8374 0.823 0.823 0.832 0.823 0.841 2,165,829 0.8305 -2.15%
2012-08-01 0 1.860 1.860 1.890 1.840 1.890 531,000 994,160 1.8722 0.841 0.841 0.854 0.832 0.854 1,174,725 0.8463 -1.59%
2012-07-31 0 1.890 1.870 1.890 1.850 1.890 172,000 322,310 1.8739 0.854 0.845 0.854 0.836 0.854 380,513 0.8470 1.07%
2012-07-30 0 1.870 1.850 1.880 1.870 1.900 165,000 310,970 1.8847 0.845 0.836 0.850 0.845 0.859 365,027 0.8519 0.54%
2012-07-27 0 1.860 1.850 1.880 1.860 1.880 100,000 186,690 1.8669 0.841 0.836 0.850 0.841 0.850 221,229 0.8439 0.00%
2012-07-26 0 1.860 1.840 1.860 1.850 1.860 69,000 127,850 1.8529 0.841 0.832 0.841 0.836 0.841 152,648 0.8375 -1.59%
2012-07-25 0 1.890 1.880 1.890 1.840 1.900 547,000 1,024,680 1.8733 0.854 0.850 0.854 0.832 0.859 1,210,121 0.8468 -1.05%
2012-07-24 0 1.910 1.890 1.940 1.880 1.940 269,000 509,770 1.8951 0.863 0.854 0.877 0.850 0.877 595,105 0.8566 0.00%
2012-07-23 0 1.910 1.890 1.910 1.880 1.930 367,000 694,020 1.8911 0.863 0.854 0.863 0.850 0.872 811,910 0.8548 -1.04%
2012-07-20 0 1.930 1.900 1.940 1.900 1.950 409,000 789,190 1.9296 0.872 0.859 0.877 0.859 0.881 904,826 0.8722 -0.52%
2012-07-19 0 1.940 1.940 1.950 1.920 1.960 980,000 1,904,290 1.9432 0.877 0.877 0.881 0.868 0.886 2,168,042 0.8783 1.57%
2012-07-18 0 1.910 1.900 1.920 1.870 1.920 1,334,000 2,537,610 1.9023 0.863 0.859 0.868 0.845 0.868 2,951,192 0.8599 3.24%
2012-07-17 0 1.850 1.840 1.850 1.800 1.880 529,000 973,010 1.8393 0.836 0.832 0.836 0.814 0.850 1,170,300 0.8314 -0.54%
2012-07-16 0 1.860 1.850 1.860 1.840 1.920 1,590,000 2,967,240 1.8662 0.841 0.836 0.841 0.832 0.868 3,517,537 0.8436 -3.12%
2012-07-13 0 1.920 1.900 1.920 1.900 1.930 209,000 400,720 1.9173 0.868 0.859 0.868 0.859 0.872 462,368 0.8667 0.52%
2012-07-12 0 1.910 1.910 1.930 1.900 1.950 114,000 219,860 1.9286 0.863 0.863 0.872 0.859 0.881 252,201 0.8718 -2.05%
2012-07-11 0 1.950 1.910 1.950 1.900 1.970 204,000 389,670 1.9101 0.881 0.863 0.881 0.859 0.890 451,307 0.8634 0.00%
2012-07-10 0 1.950 1.900 1.950 1.900 1.970 549,000 1,058,010 1.9272 0.881 0.859 0.881 0.859 0.890 1,214,546 0.8711 -2.01%
2012-07-09 0 1.990 1.970 2.000 1.950 1.990 557,000 1,093,700 1.9636 0.900 0.890 0.904 0.881 0.900 1,232,244 0.8876 0.51%
2012-07-06 0 1.980 1.960 2.000 1.960 2.000 522,000 1,030,400 1.9739 0.895 0.886 0.904 0.886 0.904 1,154,814 0.8923 -1.00%
2012-07-05 0 2.000 2.000 2.020 1.940 2.010 553,000 1,092,840 1.9762 0.904 0.904 0.913 0.877 0.909 1,223,395 0.8933 1.01%
2012-07-04 0 1.980 1.960 1.980 1.930 2.000 289,000 569,365 1.9701 0.895 0.886 0.895 0.872 0.904 639,351 0.8905 -1.00%
2012-07-03 0 2.000 2.000 2.010 1.880 2.000 2,427,000 4,699,310 1.9363 0.904 0.904 0.909 0.850 0.904 5,369,222 0.8752 1.52%
2012-06-29 0 1.970 1.980 1.990 1.760 1.990 3,998,000 7,439,220 1.8607 0.890 0.895 0.900 0.796 0.900 8,844,726 0.8411 12.57%
2012-06-28 0 1.750 1.740 1.760 1.700 1.990 8,761,000 15,613,065 1.7821 0.791 0.787 0.796 0.768 0.900 19,381,851 0.8056 -12.06%
2012-06-27 0 1.990 1.970 1.990 1.970 2.090 3,159,000 6,397,364 2.0251 0.900 0.890 0.900 0.890 0.945 6,988,616 0.9154 -4.33%
2012-06-26 0 2.080 2.080 2.090 2.070 2.080 318,000 659,800 2.0748 0.940 0.940 0.945 0.936 0.940 703,507 0.9379 -0.48%
2012-06-25 0 2.090 2.090 2.100 2.070 2.100 488,000 1,020,230 2.0906 0.945 0.945 0.949 0.936 0.949 1,079,596 0.9450 0.48%
2012-06-22 0 2.080 2.070 2.100 2.070 2.100 388,376 808,573 2.0819 0.940 0.936 0.949 0.936 0.949 859,199 0.9411 -0.95%
2012-06-21 0 2.100 2.090 2.100 2.080 2.120 442,000 927,570 2.0986 0.949 0.945 0.949 0.940 0.958 977,831 0.9486 -0.47%
2012-06-20 0 2.110 2.110 2.140 2.110 2.150 217,000 462,330 2.1306 0.954 0.954 0.967 0.954 0.972 480,066 0.9631 0.48%
2012-06-19 0 2.100 2.100 2.120 2.090 2.130 206,000 434,790 2.1106 0.949 0.949 0.958 0.945 0.963 455,731 0.9540 -1.87%
2012-06-18 0 2.140 2.130 2.140 2.130 2.170 218,000 467,600 2.1450 0.967 0.963 0.967 0.963 0.981 482,279 0.9696 0.47%
2012-06-15 0 2.130 2.120 2.140 2.100 2.150 416,000 882,800 2.1221 0.963 0.958 0.967 0.949 0.972 920,312 0.9592 1.91%
2012-06-14 0 2.090 2.090 2.100 2.070 2.130 322,376 679,030 2.1063 0.945 0.945 0.949 0.936 0.963 713,188 0.9521 -0.48%
2012-06-13 0 2.100 2.100 2.110 2.080 2.120 783,000 1,637,700 2.0916 0.949 0.949 0.954 0.940 0.958 1,732,221 0.9454 -0.47%
2012-06-12 0 2.110 2.090 2.110 2.080 2.110 625,821 1,307,079 2.0886 0.954 0.945 0.954 0.940 0.954 1,384,496 0.9441 0.00%
2012-06-11 0 2.110 2.130 2.140 2.080 2.130 367,000 773,890 2.1087 0.954 0.963 0.967 0.940 0.963 811,910 0.9532 0.48%
2012-06-08 0 2.100 2.080 2.100 2.070 2.120 594,000 1,235,740 2.0804 0.949 0.940 0.949 0.936 0.958 1,314,099 0.9404 0.96%
2012-06-07 0 2.080 2.080 2.090 2.070 2.140 416,000 872,690 2.0978 0.940 0.940 0.945 0.936 0.967 920,312 0.9483 -0.95%
2012-06-06 0 2.100 2.100 2.140 2.080 2.140 277,000 580,110 2.0943 0.949 0.949 0.967 0.940 0.967 612,804 0.9466 0.48%
2012-06-05 0 2.090 2.100 2.110 2.060 2.100 294,000 615,380 2.0931 0.945 0.949 0.954 0.931 0.949 650,413 0.9461 -0.48%
2012-06-04 0 2.100 2.080 2.100 2.050 2.130 1,107,000 2,289,850 2.0685 0.949 0.940 0.949 0.927 0.963 2,449,002 0.9350 -1.87%
2012-06-01 0 2.140 2.140 2.170 2.130 2.180 777,000 1,665,060 2.1429 0.967 0.967 0.981 0.963 0.985 1,718,947 0.9687 -1.83%
2012-05-31 0 2.180 2.170 2.180 2.100 2.180 1,131,000 2,438,800 2.1563 0.985 0.981 0.985 0.949 0.985 2,502,097 0.9747 1.40%
2012-05-30 0 2.150 2.120 2.150 2.110 2.190 203,000 433,340 2.1347 0.972 0.958 0.972 0.954 0.990 449,094 0.9649 -0.46%
2012-05-29 0 2.160 2.160 2.180 2.100 2.170 1,316,000 2,827,350 2.1484 0.976 0.976 0.985 0.949 0.981 2,911,370 0.9711 2.86%
2012-05-28 0 2.100 2.100 2.110 2.060 2.100 434,000 910,820 2.0987 0.949 0.949 0.954 0.931 0.949 960,133 0.9486 2.44%
2012-05-25 0 2.050 2.050 2.080 2.020 2.090 563,000 1,153,210 2.0483 0.927 0.927 0.940 0.913 0.945 1,245,518 0.9259 0.99%
2012-05-24 0 2.030 2.040 2.050 2.030 2.110 1,319,000 2,714,190 2.0578 0.918 0.922 0.927 0.918 0.954 2,918,007 0.9302 -1.93%
2012-05-23 0 2.070 2.070 2.090 2.060 2.100 551,000 1,145,260 2.0785 0.936 0.936 0.945 0.931 0.949 1,218,970 0.9395 -3.27%
2012-05-22 0 2.140 2.120 2.140 2.070 2.170 454,000 968,140 2.1325 0.967 0.958 0.967 0.936 0.981 1,004,379 0.9639 3.38%
2012-05-21 0 2.070 2.050 2.090 2.050 2.110 325,000 674,510 2.0754 0.936 0.927 0.945 0.927 0.954 718,993 0.9381 -0.96%
2012-05-18 0 2.090 2.090 2.100 2.030 2.100 1,161,000 2,385,130 2.0544 0.945 0.945 0.949 0.918 0.949 2,568,466 0.9286 -0.48%
2012-05-17 0 2.100 2.090 2.110 2.080 2.120 834,000 1,751,620 2.1003 0.949 0.945 0.954 0.940 0.958 1,845,048 0.9494 2.44%
2012-05-16 0 2.050 2.040 2.050 2.040 2.120 1,034,000 2,130,200 2.0602 0.927 0.922 0.927 0.922 0.958 2,287,505 0.9312 -5.53%
2012-05-15 0 2.170 2.130 2.170 2.070 2.180 878,000 1,835,330 2.0904 0.981 0.963 0.981 0.936 0.985 1,942,388 0.9449 2.36%
2012-05-14 0 2.120 2.130 2.150 2.120 2.150 199,000 424,180 2.1316 0.958 0.963 0.972 0.958 0.972 440,245 0.9635 -0.93%
2012-05-11 0 2.140 2.140 2.150 2.130 2.190 493,000 1,060,000 2.1501 0.967 0.967 0.972 0.963 0.990 1,090,658 0.9719 -1.38%
2012-05-10 0 2.170 2.140 2.170 2.110 2.220 1,173,000 2,524,950 2.1526 0.981 0.967 0.981 0.954 1.003 2,595,013 0.9730 0.93%
2012-05-09 0 2.150 2.140 2.160 2.110 2.220 997,000 2,149,140 2.1556 0.972 0.967 0.976 0.954 1.003 2,205,651 0.9744 -3.59%
2012-05-08 0 2.230 2.220 2.240 2.190 2.240 733,000 1,618,290 2.2078 1.008 1.003 1.013 0.990 1.013 1,621,607 0.9980 -0.89%
2012-05-07 0 2.250 2.240 2.250 2.230 2.320 1,043,000 2,369,790 2.2721 1.017 1.013 1.017 1.008 1.049 2,307,416 1.0270 -4.66%
2012-05-04 0 2.360 2.360 2.370 2.310 2.370 1,489,437 3,486,459 2.3408 1.067 1.067 1.071 1.044 1.071 3,295,063 1.0581 -1.26%
2012-05-03 0 2.390 2.350 2.390 2.350 2.390 260,000 613,980 2.3615 1.080 1.062 1.080 1.062 1.080 575,195 1.0674 -0.42%
2012-05-02 0 2.400 2.370 2.400 2.330 2.400 1,555,000 3,679,820 2.3664 1.085 1.071 1.085 1.053 1.085 3,440,107 1.0697 0.63%
2012-04-30 0 2.480 2.470 2.490 2.450 2.510 1,550,000 3,834,320 2.4738 1.078 1.074 1.082 1.065 1.091 3,565,632 1.0754 -1.20%
2012-04-27 0 2.510 2.500 2.510 2.470 2.510 497,000 1,239,160 2.4933 1.091 1.087 1.091 1.074 1.091 1,143,303 1.0838 0.00%
2012-04-26 0 2.510 2.510 2.520 2.480 2.530 1,186,000 2,974,680 2.5082 1.091 1.091 1.095 1.078 1.100 2,728,284 1.0903 1.21%
2012-04-25 0 2.480 2.480 2.510 2.420 2.510 1,308,000 3,228,640 2.4684 1.078 1.078 1.091 1.052 1.091 3,008,934 1.0730 2.06%
2012-04-24 0 2.430 2.430 2.460 2.400 2.470 1,517,213 3,677,519 2.4239 1.056 1.056 1.069 1.043 1.074 3,490,209 1.0537 -1.22%
2012-04-23 0 2.460 2.450 2.460 2.460 2.500 718,000 1,772,880 2.4692 1.069 1.065 1.069 1.069 1.087 1,651,693 1.0734 -2.38%
2012-04-20 0 2.520 2.500 2.520 2.430 2.530 1,096,000 2,730,380 2.4912 1.095 1.087 1.095 1.056 1.100 2,521,247 1.0829 1.20%
2012-04-19 0 2.490 2.490 2.500 2.460 2.500 613,000 1,519,930 2.4795 1.082 1.082 1.087 1.069 1.087 1,410,150 1.0778 -1.58%
2012-04-18 0 2.530 2.490 2.530 2.470 2.560 1,500,000 3,781,770 2.5212 1.100 1.082 1.100 1.074 1.113 3,450,612 1.0960 3.27%
2012-04-17 0 2.450 2.450 2.460 2.450 2.480 405,000 996,130 2.4596 1.065 1.065 1.069 1.065 1.078 931,665 1.0692 -1.21%
2012-04-16 0 2.480 2.480 2.490 2.470 2.550 1,105,000 2,767,980 2.5050 1.078 1.078 1.082 1.074 1.108 2,541,951 1.0889 -0.80%
2012-04-13 0 2.500 2.490 2.500 2.430 2.510 2,467,859 6,106,464 2.4744 1.087 1.082 1.087 1.056 1.091 5,677,083 1.0756 2.88%
2012-04-12 0 2.430 2.420 2.430 2.380 2.430 766,000 1,851,835 2.4175 1.056 1.052 1.056 1.035 1.056 1,762,113 1.0509 1.67%
2012-04-11 0 2.390 2.390 2.400 2.360 2.420 1,920,080 4,553,515 2.3715 1.039 1.039 1.043 1.026 1.052 4,416,967 1.0309 -1.65%
2012-04-10 0 2.430 2.430 2.440 2.410 2.510 2,651,000 6,471,070 2.4410 1.056 1.056 1.061 1.048 1.091 6,098,382 1.0611 -2.80%
2012-04-05 0 2.500 2.480 2.500 2.410 2.510 1,963,000 4,860,170 2.4759 1.087 1.078 1.087 1.048 1.091 4,515,701 1.0763 0.40%
2012-04-03 0 2.490 2.470 2.490 2.430 2.500 1,731,419 4,261,367 2.4612 1.082 1.074 1.082 1.056 1.087 3,982,970 1.0699 2.47%
2012-04-02 0 2.430 2.430 2.440 2.360 2.540 3,597,000 8,666,140 2.4093 1.056 1.056 1.061 1.026 1.104 8,274,568 1.0473 -4.71%
2012-03-30 0 2.550 2.540 2.550 2.470 2.560 3,037,000 7,606,010 2.5044 1.108 1.104 1.108 1.074 1.113 6,986,339 1.0887 0.39%
2012-03-29 0 2.540 2.520 2.540 2.490 2.550 1,723,000 4,327,510 2.5116 1.104 1.095 1.104 1.082 1.108 3,963,603 1.0918 0.00%
2012-03-28 0 2.540 2.540 2.550 2.510 2.590 2,019,000 5,136,920 2.5443 1.104 1.104 1.108 1.091 1.126 4,644,524 1.1060 -1.93%
2012-03-27 0 2.590 2.580 2.600 2.570 2.620 2,518,787 6,542,596 2.5975 1.126 1.122 1.130 1.117 1.139 5,794,238 1.1292 1.57%
2012-03-26 0 2.550 2.550 2.560 2.510 2.560 1,527,000 3,868,900 2.5337 1.108 1.108 1.113 1.091 1.113 3,512,723 1.1014 0.79%
2012-03-23 0 2.530 2.520 2.540 2.490 2.550 2,859,000 7,193,640 2.5161 1.100 1.095 1.104 1.082 1.108 6,576,866 1.0938 0.40%
2012-03-22 0 2.520 2.520 2.530 2.460 2.600 3,555,197 8,974,592 2.5244 1.095 1.095 1.100 1.069 1.130 8,178,404 1.0974 0.80%
2012-03-21 0 2.500 2.490 2.500 2.460 2.600 4,449,000 11,151,990 2.5066 1.087 1.082 1.087 1.069 1.130 10,234,515 1.0896 -1.96%
2012-03-20 0 2.550 2.550 2.560 2.550 2.640 4,153,000 10,769,600 2.5932 1.108 1.108 1.113 1.108 1.148 9,553,594 1.1273 -3.77%
2012-03-19 0 2.650 2.650 2.670 2.640 2.760 5,058,000 13,562,160 2.6813 1.152 1.152 1.161 1.148 1.200 11,635,464 1.1656 -2.93%
2012-03-16 0 2.730 2.720 2.730 2.660 2.800 3,621,000 9,859,055 2.7227 1.187 1.182 1.187 1.156 1.217 8,329,777 1.1836 -0.73%
2012-03-15 0 2.750 2.750 2.770 2.710 2.810 3,257,803 8,974,510 2.7548 1.195 1.195 1.204 1.178 1.222 7,494,276 1.1975 0.36%
2012-03-14 0 2.740 2.730 2.740 2.730 2.920 7,338,000 20,655,936 2.8149 1.191 1.187 1.191 1.187 1.269 16,880,394 1.2237 -3.18%
2012-03-13 0 2.830 2.820 2.830 2.740 2.940 9,280,000 26,191,600 2.8224 1.230 1.226 1.230 1.191 1.278 21,347,786 1.2269 -3.08%
2012-03-12 0 2.920 2.920 2.930 2.840 3.000 6,540,000 19,150,640 2.9282 1.269 1.269 1.274 1.235 1.304 15,044,668 1.2729 1.39%
2012-03-09 0 2.880 2.870 2.880 2.840 2.890 2,207,000 6,320,870 2.8640 1.252 1.248 1.252 1.235 1.256 5,077,000 1.2450 0.70%
2012-03-08 0 2.860 2.860 2.870 2.820 2.900 3,748,000 10,723,030 2.8610 1.243 1.243 1.248 1.226 1.261 8,621,929 1.2437 3.25%
2012-03-07 0 2.770 2.760 2.770 2.600 2.770 7,180,000 19,089,670 2.6587 1.204 1.200 1.204 1.130 1.204 16,516,929 1.1558 2.59%
2012-03-06 0 2.700 2.690 2.710 2.690 2.840 5,759,000 15,769,460 2.7382 1.174 1.169 1.178 1.169 1.235 13,248,050 1.1903 -4.59%
2012-03-05 0 2.830 2.840 2.850 2.830 2.910 2,102,000 6,020,880 2.8644 1.230 1.235 1.239 1.230 1.265 4,835,458 1.2452 -1.74%
2012-03-02 0 2.880 2.860 2.880 2.790 2.910 7,163,000 20,510,430 2.8634 1.252 1.243 1.252 1.213 1.265 16,477,823 1.2447 2.86%
2012-03-01 0 2.800 2.780 2.800 2.780 2.830 1,477,000 4,133,910 2.7989 1.217 1.208 1.217 1.208 1.230 3,397,703 1.2167 0.00%
2012-02-29 0 2.800 2.790 2.800 2.760 2.840 1,829,038 5,117,596 2.7980 1.217 1.213 1.217 1.200 1.235 4,207,534 1.2163 1.08%
2012-02-28 0 2.770 2.760 2.770 2.730 2.800 969,000 2,668,830 2.7542 1.204 1.200 1.204 1.187 1.217 2,229,095 1.1973 0.73%
2012-02-27 0 2.750 2.730 2.750 2.720 2.810 2,915,000 8,022,190 2.7520 1.195 1.187 1.195 1.182 1.222 6,705,689 1.1963 -1.79%
2012-02-24 0 2.800 2.800 2.820 2.780 2.860 2,281,000 6,392,770 2.8026 1.217 1.217 1.226 1.208 1.243 5,247,231 1.2183 -1.06%
2012-02-23 0 2.830 2.830 2.840 2.760 2.850 2,879,000 8,084,480 2.8081 1.230 1.230 1.235 1.200 1.239 6,622,875 1.2207 0.00%
2012-02-22 0 2.830 2.810 2.830 2.700 2.830 5,223,000 14,491,000 2.7745 1.230 1.222 1.230 1.174 1.230 12,015,031 1.2061 4.04%
2012-02-21 0 2.720 2.720 2.730 2.670 2.770 4,563,000 12,336,350 2.7036 1.182 1.182 1.187 1.161 1.204 10,496,762 1.1753 -1.45%
2012-02-20 0 2.760 2.740 2.760 2.740 2.900 3,892,000 10,880,645 2.7956 1.200 1.191 1.200 1.191 1.261 8,953,188 1.2153 -3.16%
2012-02-17 0 2.850 2.850 2.860 2.830 2.920 2,048,000 5,874,570 2.8684 1.239 1.239 1.243 1.230 1.269 4,711,236 1.2469 1.06%
2012-02-16 0 2.820 2.810 2.840 2.780 2.850 2,027,000 5,714,310 2.8191 1.226 1.222 1.235 1.208 1.239 4,662,927 1.2255 -0.35%
2012-02-15 0 2.830 2.820 2.830 2.790 2.870 3,382,368 9,623,286 2.8451 1.230 1.226 1.230 1.213 1.248 7,780,826 1.2368 1.43%
2012-02-14 0 2.790 2.780 2.790 2.760 2.890 5,063,000 14,324,770 2.8293 1.213 1.208 1.213 1.200 1.256 11,646,966 1.2299 -3.79%
2012-02-13 0 2.900 2.890 2.900 2.640 2.980 23,098,000 65,711,345 2.8449 1.261 1.256 1.261 1.148 1.295 53,134,824 1.2367 8.61%
2012-02-10 0 2.670 2.680 2.690 2.620 2.730 4,819,000 12,916,520 2.6803 1.161 1.165 1.169 1.139 1.187 11,085,666 1.1652 -0.37%
2012-02-09 0 2.680 2.670 2.680 2.600 2.720 9,547,000 25,404,312 2.6610 1.165 1.161 1.165 1.130 1.182 21,961,995 1.1567 1.52%
2012-02-08 0 2.640 2.630 2.640 2.610 2.750 8,888,000 23,593,670 2.6546 1.148 1.143 1.148 1.135 1.195 20,446,026 1.1539 1.93%
2012-02-07 0 2.590 2.590 2.600 2.270 2.720 17,080,000 44,345,470 2.5963 1.126 1.126 1.130 0.987 1.182 39,290,969 1.1286 11.64%
2012-02-06 0 2.320 2.310 2.320 2.110 2.340 9,940,000 22,517,310 2.2653 1.009 1.004 1.009 0.917 1.017 22,866,056 0.9847 11.54%
2012-02-03 0 2.080 2.080 2.090 2.070 2.090 1,793,000 3,729,800 2.0802 0.904 0.904 0.909 0.900 0.909 4,124,632 0.9043 0.48%
2012-02-02 0 2.070 2.050 2.080 2.030 2.100 2,441,000 5,014,870 2.0544 0.900 0.891 0.904 0.882 0.913 5,615,296 0.8931 1.97%
2012-02-01 0 2.030 2.030 2.060 2.020 2.070 3,105,000 6,347,020 2.0441 0.882 0.882 0.895 0.878 0.900 7,142,767 0.8886 0.00%
2012-01-31 0 2.030 2.020 2.040 2.000 2.090 1,453,000 2,954,830 2.0336 0.882 0.878 0.887 0.869 0.909 3,342,493 0.8840 0.00%
2012-01-30 0 2.030 2.030 2.050 2.030 2.080 877,000 1,799,030 2.0513 0.882 0.882 0.891 0.882 0.904 2,017,458 0.8917 -2.40%
2012-01-27 0 2.080 2.080 2.100 2.050 2.140 1,477,000 3,089,830 2.0920 0.904 0.904 0.913 0.891 0.930 3,397,703 0.9094 0.48%
2012-01-26 0 2.070 2.060 2.080 2.030 2.110 769,000 1,594,770 2.0738 0.900 0.895 0.904 0.882 0.917 1,769,014 0.9015 1.47%
2012-01-20 0 2.040 2.030 2.040 2.020 2.060 867,000 1,765,580 2.0364 0.887 0.882 0.887 0.878 0.895 1,994,454 0.8852 -0.97%
2012-01-19 0 2.060 2.030 2.060 2.020 2.100 3,678,000 7,527,310 2.0466 0.895 0.882 0.895 0.878 0.913 8,460,901 0.8897 2.49%
2012-01-18 0 2.010 1.990 2.010 1.960 2.010 1,462,000 2,892,320 1.9783 0.874 0.865 0.874 0.852 0.874 3,363,196 0.8600 2.03%
2012-01-17 0 1.970 1.960 1.980 1.880 1.990 1,478,000 2,870,990 1.9425 0.856 0.852 0.861 0.817 0.865 3,400,003 0.8444 4.79%
2012-01-16 0 1.880 1.880 1.900 1.880 1.910 828,000 1,566,580 1.8920 0.817 0.817 0.826 0.817 0.830 1,904,738 0.8225 -2.59%
2012-01-13 0 1.930 1.920 1.930 1.900 1.970 626,000 1,202,320 1.9206 0.839 0.835 0.839 0.826 0.856 1,440,055 0.8349 -2.03%
2012-01-12 0 1.970 1.970 1.980 1.970 2.000 913,000 1,808,060 1.9804 0.856 0.856 0.861 0.856 0.869 2,100,273 0.8609 0.00%
2012-01-11 0 1.970 1.970 1.980 1.910 1.980 927,000 1,813,340 1.9561 0.856 0.856 0.861 0.830 0.861 2,132,478 0.8503 1.55%
2012-01-10 0 1.940 1.930 1.940 1.840 1.940 3,588,000 6,847,165 1.9084 0.843 0.839 0.843 0.800 0.843 8,253,864 0.8296 4.30%
2012-01-09 0 1.860 1.850 1.860 1.840 1.880 1,257,000 2,337,686 1.8597 0.809 0.804 0.809 0.800 0.817 2,891,613 0.8084 0.54%
2012-01-06 0 1.850 1.840 1.860 1.820 1.880 1,617,000 2,985,060 1.8460 0.804 0.800 0.809 0.791 0.817 3,719,760 0.8025 -1.07%
2012-01-05 0 1.870 1.860 1.880 1.850 1.890 1,974,000 3,693,510 1.8711 0.813 0.809 0.817 0.804 0.822 4,541,005 0.8134 1.63%
2012-01-04 0 1.840 1.830 1.850 1.820 1.860 1,958,000 3,614,730 1.8461 0.800 0.796 0.804 0.791 0.809 4,504,199 0.8025 0.55%
2012-01-03 0 1.830 1.820 1.830 1.800 1.870 4,435,000 8,079,360 1.8217 0.796 0.791 0.796 0.782 0.813 10,202,309 0.7919 -1.08%
2011-12-30 0 1.850 1.840 1.860 1.820 1.870 1,682,000 3,108,110 1.8479 0.804 0.800 0.809 0.791 0.813 3,869,286 0.8033 -0.54%
2011-12-29 0 1.860 1.840 1.870 1.820 1.910 3,080,000 5,715,190 1.8556 0.809 0.800 0.813 0.791 0.830 7,085,257 0.8066 -3.12%
2011-12-28 0 1.920 1.900 1.920 1.910 1.950 1,886,000 3,637,300 1.9286 0.835 0.826 0.835 0.830 0.848 4,338,569 0.8384 -1.54%
2011-12-23 0 1.950 1.910 1.950 1.910 1.960 6,393,000 12,282,640 1.9213 0.848 0.830 0.848 0.830 0.852 14,706,508 0.8352 1.56%
2011-12-22 0 1.920 1.910 1.920 1.900 1.950 1,131,912 2,169,367 1.9166 0.835 0.830 0.835 0.826 0.848 2,603,859 0.8331 0.52%
2011-12-21 0 1.910 1.910 1.920 1.880 2.010 3,221,000 6,216,250 1.9299 0.830 0.830 0.835 0.817 0.874 7,409,614 0.8389 -3.05%
2011-12-20 0 1.970 1.960 1.970 1.950 2.050 2,114,000 4,181,350 1.9779 0.856 0.852 0.856 0.848 0.891 4,863,063 0.8598 -3.90%
2011-12-19 0 2.050 2.010 2.060 2.010 2.110 1,161,000 2,379,960 2.0499 0.891 0.874 0.895 0.874 0.917 2,670,774 0.8911 -3.30%
2011-12-16 0 2.120 2.110 2.120 2.040 2.140 1,048,311 2,189,223 2.0883 0.922 0.917 0.922 0.887 0.930 2,411,543 0.9078 -0.47%
2011-12-15 0 2.130 2.120 2.140 2.050 2.200 631,000 1,348,570 2.1372 0.926 0.922 0.930 0.891 0.956 1,451,557 0.9291 -4.05%
2011-12-14 0 2.220 2.200 2.210 2.200 2.270 140,000 310,870 2.2205 0.965 0.956 0.961 0.956 0.987 322,057 0.9653 -0.89%
2011-12-13 0 2.240 2.230 2.240 2.200 2.240 562,000 1,250,560 2.2252 0.974 0.969 0.974 0.956 0.974 1,292,829 0.9673 -0.44%
2011-12-12 0 2.250 2.250 2.260 2.220 2.280 195,000 441,890 2.2661 0.978 0.978 0.982 0.965 0.991 448,580 0.9851 -0.44%
2011-12-09 0 2.260 2.260 2.280 2.250 2.290 297,000 676,850 2.2790 0.982 0.982 0.991 0.978 0.995 683,221 0.9907 -2.16%
2011-12-08 0 2.310 2.300 2.310 2.270 2.310 559,000 1,280,480 2.2907 1.004 1.000 1.004 0.987 1.004 1,285,928 0.9958 1.76%
2011-12-07 0 2.270 2.260 2.270 2.250 2.290 631,000 1,430,298 2.2667 0.987 0.982 0.987 0.978 0.995 1,451,557 0.9854 0.89%
2011-12-06 0 2.250 2.220 2.250 2.200 2.280 476,000 1,054,850 2.2161 0.978 0.965 0.978 0.956 0.991 1,094,994 0.9633 -0.44%
2011-12-05 0 2.260 2.250 2.260 2.090 2.350 386,000 856,490 2.2189 0.982 0.978 0.982 0.909 1.022 887,957 0.9646 2.73%
2011-12-02 0 2.200 2.190 2.210 2.200 2.230 74,000 163,050 2.2034 0.956 0.952 0.961 0.956 0.969 170,230 0.9578 -1.35%
2011-12-01 0 2.230 2.220 2.240 2.200 2.280 983,356 2,200,630 2.2379 0.969 0.965 0.974 0.956 0.991 2,262,120 0.9728 3.72%
2011-11-30 0 2.150 2.140 2.160 2.140 2.200 211,000 455,980 2.1610 0.935 0.930 0.939 0.930 0.956 485,386 0.9394 -1.83%
2011-11-29 0 2.190 2.180 2.190 2.160 2.200 947,000 2,061,000 2.1763 0.952 0.948 0.952 0.939 0.956 2,178,486 0.9461 -0.45%
2011-11-28 0 2.200 2.190 2.200 2.170 2.210 343,000 751,060 2.1897 0.956 0.952 0.956 0.943 0.961 789,040 0.9519 1.85%
2011-11-25 0 2.160 2.150 2.170 2.150 2.200 348,000 754,590 2.1684 0.939 0.935 0.943 0.935 0.956 800,542 0.9426 -2.26%
2011-11-24 0 2.210 2.200 2.220 2.180 2.290 563,000 1,249,270 2.2190 0.961 0.956 0.965 0.948 0.995 1,295,130 0.9646 1.38%
2011-11-23 0 2.180 2.170 2.180 2.160 2.200 790,000 1,721,140 2.1787 0.948 0.943 0.948 0.939 0.956 1,817,322 0.9471 0.46%
2011-11-22 0 2.170 2.160 2.170 2.140 2.200 786,776 1,707,219 2.1699 0.943 0.939 0.943 0.930 0.956 1,809,906 0.9433 -2.25%
2011-11-21 0 2.220 2.210 2.220 2.170 2.240 521,000 1,148,630 2.2047 0.965 0.961 0.965 0.943 0.974 1,198,513 0.9584 -0.89%
2011-11-18 0 2.240 2.230 2.240 2.180 2.290 946,000 2,091,260 2.2106 0.974 0.969 0.974 0.948 0.995 2,176,186 0.9610 0.00%
2011-11-17 0 2.240 2.230 2.240 2.210 2.280 715,000 1,605,580 2.2456 0.974 0.969 0.974 0.961 0.991 1,644,792 0.9762 -1.32%
2011-11-16 0 2.270 2.260 2.270 2.260 2.350 2,366,000 5,468,490 2.3113 0.987 0.982 0.987 0.982 1.022 5,442,765 1.0047 -2.16%
2011-11-15 0 2.320 2.290 2.320 2.270 2.330 1,827,000 4,201,310 2.2996 1.009 0.995 1.009 0.987 1.013 4,202,845 0.9996 2.20%
2011-11-14 0 2.270 2.260 2.280 2.240 2.300 2,045,000 4,636,070 2.2670 0.987 0.982 0.991 0.974 1.000 4,704,334 0.9855 -0.44%
2011-11-11 0 2.280 2.230 2.280 2.200 2.280 533,000 1,189,200 2.2311 0.991 0.969 0.991 0.956 0.991 1,226,117 0.9699 2.24%
2011-11-10 0 2.230 2.220 2.240 2.200 2.260 1,566,000 3,488,860 2.2279 0.969 0.965 0.974 0.956 0.982 3,602,439 0.9685 -3.04%
2011-11-09 0 2.300 2.290 2.300 2.270 2.330 2,712,000 6,230,680 2.2974 1.000 0.995 1.000 0.987 1.013 6,238,706 0.9987 0.00%
2011-11-08 0 2.300 2.290 2.300 2.290 2.400 1,762,200 4,079,636 2.3151 1.000 0.995 1.000 0.995 1.043 4,053,779 1.0064 -2.13%
2011-11-07 0 2.350 2.350 2.360 2.330 2.360 1,357,000 3,184,140 2.3465 1.022 1.022 1.026 1.013 1.026 3,121,654 1.0200 0.00%
2011-11-04 0 2.350 2.340 2.350 2.320 2.370 3,337,000 7,818,830 2.3431 1.022 1.017 1.022 1.009 1.030 7,676,461 1.0185 2.62%
2011-11-03 0 2.290 2.260 2.290 2.270 2.350 1,317,000 3,043,140 2.3107 0.995 0.982 0.995 0.987 1.022 3,029,637 1.0045 -2.55%
2011-11-02 0 2.350 2.320 2.350 2.290 2.350 1,958,000 4,532,010 2.3146 1.022 1.009 1.022 0.995 1.022 4,504,199 1.0062 -1.26%
2011-11-01 0 2.380 2.350 2.380 2.250 2.460 2,214,000 5,278,720 2.3842 1.035 1.022 1.035 0.978 1.069 5,093,103 1.0364 3.03%
2011-10-31 0 2.310 2.300 2.310 2.260 2.360 1,787,000 4,133,090 2.3129 1.004 1.000 1.004 0.982 1.026 4,110,829 1.0054 -0.86%
2011-10-28 0 2.330 2.320 2.350 2.320 2.470 3,938,000 9,398,910 2.3867 1.013 1.009 1.022 1.009 1.074 9,059,007 1.0375 -2.51%
2011-10-27 0 2.390 2.390 2.400 2.300 2.400 3,769,000 8,899,080 2.3611 1.039 1.039 1.043 1.000 1.043 8,670,238 1.0264 3.91%
2011-10-26 0 2.300 2.280 2.300 2.180 2.300 1,824,000 4,051,097 2.2210 1.000 0.991 1.000 0.948 1.000 4,195,944 0.9655 0.44%
2011-10-25 0 2.290 2.240 2.290 2.240 2.320 505,000 1,147,240 2.2718 0.995 0.974 0.995 0.974 1.009 1,161,706 0.9875 -1.29%
2011-10-24 0 2.320 2.320 2.330 2.300 2.350 1,734,000 4,021,030 2.3189 1.009 1.009 1.013 1.000 1.022 3,988,907 1.0081 2.65%
2011-10-21 0 2.260 2.260 2.270 2.180 2.270 469,000 1,046,070 2.2304 0.982 0.982 0.987 0.948 0.987 1,078,891 0.9696 1.35%
2011-10-20 0 2.230 2.180 2.240 2.180 2.270 1,301,000 2,855,690 2.1950 0.969 0.948 0.974 0.948 0.987 2,992,831 0.9542 -0.45%
2011-10-19 0 2.240 2.220 2.250 2.220 2.310 3,205,000 7,241,430 2.2594 0.974 0.965 0.978 0.965 1.004 7,372,808 0.9822 0.90%
2011-10-18 0 2.220 2.210 2.240 2.200 2.250 3,094,000 6,877,250 2.2228 0.965 0.961 0.974 0.956 0.978 7,117,462 0.9663 -3.48%
2011-10-17 0 2.300 2.290 2.300 2.250 2.320 2,065,000 4,738,010 2.2944 1.000 0.995 1.000 0.978 1.009 4,750,343 0.9974 4.07%
2011-10-14 0 2.210 2.200 2.210 2.170 2.280 1,269,000 2,794,280 2.2020 0.961 0.956 0.961 0.943 0.991 2,919,218 0.9572 -3.91%
2011-10-13 0 2.300 2.310 2.320 2.200 2.360 4,452,000 10,257,740 2.3041 1.000 1.004 1.009 0.956 1.026 10,241,416 1.0016 2.68%
2011-10-12 0 2.240 2.230 2.240 2.150 2.240 1,020,000 2,248,760 2.2047 0.974 0.969 0.974 0.935 0.974 2,346,416 0.9584 1.82%
2011-10-11 0 2.200 2.160 2.200 2.150 2.240 1,651,000 3,625,330 2.1958 0.956 0.939 0.956 0.935 0.974 3,797,974 0.9545 1.85%
2011-10-10 0 2.160 2.150 2.170 2.110 2.200 1,739,000 3,737,160 2.1490 0.939 0.935 0.943 0.917 0.956 4,000,410 0.9342 0.47%
2011-10-07 0 2.150 2.130 2.150 2.030 2.170 3,130,000 6,564,500 2.0973 0.935 0.926 0.935 0.882 0.943 7,200,277 0.9117 4.88%
2011-10-06 0 2.050 2.040 2.050 2.030 2.070 1,881,000 3,843,360 2.0433 0.891 0.887 0.891 0.882 0.900 4,327,067 0.8882 2.50%
2011-10-04 0 2.000 1.990 2.000 1.890 2.030 2,394,000 4,741,310 1.9805 0.869 0.865 0.869 0.822 0.882 5,507,177 0.8609 -2.44%
2011-10-03 0 2.050 2.020 2.050 1.980 2.100 5,876,000 11,936,020 2.0313 0.891 0.878 0.891 0.861 0.913 13,517,197 0.8830 -1.91%
2011-09-30 0 2.090 2.080 2.090 2.050 2.190 3,740,000 7,859,250 2.1014 0.909 0.904 0.909 0.891 0.952 8,603,526 0.9135 -0.48%
2011-09-28 0 2.100 2.090 2.100 2.080 2.110 638,000 1,337,810 2.0969 0.913 0.909 0.913 0.904 0.917 1,467,660 0.9115 0.48%
2011-09-27 0 2.090 2.070 2.090 2.060 2.120 1,356,000 2,832,190 2.0886 0.909 0.900 0.909 0.895 0.922 3,119,353 0.9079 3.47%
2011-09-26 0 2.020 2.000 2.020 1.980 2.110 3,933,000 7,954,560 2.0225 0.878 0.869 0.878 0.861 0.917 9,047,505 0.8792 -4.72%
2011-09-23 0 2.120 2.080 2.120 2.020 2.120 2,434,000 5,001,500 2.0548 0.922 0.904 0.922 0.878 0.922 5,599,193 0.8933 0.00%
2011-09-22 0 2.120 2.100 2.120 2.080 2.260 3,721,000 7,976,180 2.1436 0.922 0.913 0.922 0.904 0.982 8,559,818 0.9318 -7.42%
2011-09-21 0 2.290 2.250 2.290 2.240 2.400 3,888,000 8,884,040 2.2850 0.995 0.978 0.995 0.974 1.043 8,943,986 0.9933 -2.55%
2011-09-20 0 2.350 2.300 2.350 2.310 2.470 7,312,000 17,371,130 2.3757 1.022 1.000 1.022 1.004 1.074 16,820,583 1.0327 -2.49%
2011-09-19 0 2.410 2.410 2.430 2.360 2.470 4,084,000 9,874,800 2.4179 1.048 1.048 1.056 1.026 1.074 9,394,866 1.0511 -2.43%
2011-09-16 0 2.470 2.450 2.470 2.400 2.470 1,322,000 3,220,120 2.4358 1.074 1.065 1.074 1.043 1.074 3,041,139 1.0589 2.49%
2011-09-15 0 2.410 2.370 2.410 2.370 2.450 1,018,000 2,460,580 2.4171 1.048 1.030 1.048 1.030 1.065 2,341,815 1.0507 0.63%
2011-09-14 0 2.450 2.420 2.450 2.390 2.520 2,136,000 5,200,770 2.4348 1.041 1.028 1.041 1.016 1.071 5,026,512 1.0347 -2.00%
2011-09-12 0 2.500 2.460 2.500 2.440 2.550 1,406,000 3,492,100 2.4837 1.062 1.045 1.062 1.037 1.084 3,308,649 1.0554 -3.10%
2011-09-09 0 2.580 2.570 2.580 2.520 2.590 1,012,000 2,595,370 2.5646 1.096 1.092 1.096 1.071 1.101 2,381,475 1.0898 0.78%
2011-09-08 0 2.560 2.520 2.560 2.480 2.570 1,284,000 3,247,730 2.5294 1.088 1.071 1.088 1.054 1.092 3,021,555 1.0749 1.99%
2011-09-07 0 2.510 2.510 2.540 2.490 2.560 621,000 1,562,640 2.5163 1.067 1.067 1.079 1.058 1.088 1,461,359 1.0693 0.00%
2011-09-06 0 2.510 2.490 2.510 2.430 2.530 662,471 1,642,514 2.4794 1.067 1.058 1.067 1.033 1.075 1,558,950 1.0536 0.40%
2011-09-05 0 2.500 2.480 2.500 2.480 2.550 438,000 1,095,820 2.5019 1.062 1.054 1.062 1.054 1.084 1,030,717 1.0632 -2.72%
2011-09-02 0 2.570 2.550 2.570 2.530 2.600 1,164,000 2,970,400 2.5519 1.092 1.084 1.092 1.075 1.105 2,739,166 1.0844 -1.53%
2011-09-01 0 2.610 2.570 2.610 2.570 2.660 1,270,000 3,324,570 2.6178 1.109 1.092 1.109 1.092 1.130 2,988,609 1.1124 -1.14%
2011-08-31 0 2.640 2.620 2.650 2.580 2.640 1,298,000 3,380,660 2.6045 1.122 1.113 1.126 1.096 1.122 3,054,500 1.1068 2.33%
2011-08-30 0 2.580 2.560 2.580 2.540 2.590 3,108,000 7,995,990 2.5727 1.096 1.088 1.096 1.079 1.101 7,313,857 1.0933 1.18%
2011-08-29 0 2.550 2.510 2.550 2.430 2.570 2,099,000 5,291,280 2.5209 1.084 1.067 1.084 1.033 1.092 4,939,442 1.0712 4.08%
2011-08-26 0 2.450 2.410 2.450 2.400 2.500 1,456,000 3,547,050 2.4362 1.041 1.024 1.041 1.020 1.062 3,426,311 1.0352 -2.39%
2011-08-25 0 2.510 2.480 2.510 2.440 2.540 1,202,000 2,998,920 2.4949 1.067 1.054 1.067 1.037 1.079 2,828,589 1.0602 2.87%
2011-08-24 0 2.440 2.420 2.440 2.420 2.490 1,252,262 3,068,728 2.4505 1.037 1.028 1.037 1.028 1.058 2,946,868 1.0414 -0.81%
2011-08-23 0 2.460 2.420 2.460 2.320 2.460 2,541,000 6,082,380 2.3937 1.045 1.028 1.045 0.986 1.045 5,979,572 1.0172 2.50%
2011-08-22 0 2.400 2.390 2.400 2.310 2.580 5,061,000 12,250,580 2.4206 1.020 1.016 1.020 0.982 1.096 11,909,726 1.0286 -4.38%
2011-08-19 0 2.510 2.500 2.510 2.460 2.560 2,503,000 6,268,010 2.5042 1.067 1.062 1.067 1.045 1.088 5,890,149 1.0642 -3.46%
2011-08-18 0 2.600 2.600 2.610 2.560 2.610 868,000 2,244,810 2.5862 1.105 1.105 1.109 1.088 1.109 2,042,609 1.0990 0.78%
2011-08-17 0 2.580 2.560 2.580 2.500 2.650 3,067,200 7,936,206 2.5874 1.096 1.088 1.096 1.062 1.126 7,217,845 1.0995 3.20%
2011-08-16 0 2.500 2.490 2.520 2.480 2.580 1,352,000 3,419,190 2.5290 1.062 1.058 1.071 1.054 1.096 3,181,575 1.0747 -1.19%
2011-08-15 0 2.530 2.510 2.520 2.460 2.540 1,131,000 2,821,650 2.4948 1.075 1.067 1.071 1.045 1.079 2,661,510 1.0602 4.55%
2011-08-12 0 2.420 2.410 2.420 2.410 2.470 1,409,000 3,445,660 2.4455 1.028 1.024 1.028 1.024 1.050 3,315,709 1.0392 0.41%
2011-08-11 0 2.410 2.400 2.410 2.350 2.430 2,582,000 6,191,350 2.3979 1.024 1.020 1.024 0.999 1.033 6,076,055 1.0190 -0.82%
2011-08-10 0 2.430 2.400 2.450 2.360 2.540 7,165,000 17,467,340 2.4379 1.033 1.020 1.041 1.003 1.079 16,860,934 1.0360 3.85%
2011-08-09 0 2.340 2.360 2.390 2.310 2.500 7,355,000 17,814,120 2.4220 0.994 1.003 1.016 0.982 1.062 17,308,049 1.0292 -9.30%
2011-08-08 0 2.580 2.590 2.600 2.380 2.590 2,434,385 5,956,374 2.4468 1.096 1.101 1.105 1.011 1.101 5,728,682 1.0397 0.39%
2011-08-05 0 2.570 2.560 2.570 2.530 2.720 4,925,000 12,791,940 2.5973 1.092 1.088 1.092 1.075 1.156 11,589,686 1.1037 -8.54%
2011-08-04 0 2.810 2.830 2.840 2.740 2.830 1,387,000 3,852,360 2.7775 1.194 1.203 1.207 1.164 1.203 3,263,938 1.1803 0.36%
2011-08-03 0 2.800 2.780 2.800 2.720 2.820 2,164,000 6,005,230 2.7751 1.190 1.181 1.190 1.156 1.198 5,092,402 1.1793 -0.71%
2011-08-02 0 2.820 2.810 2.820 2.800 2.830 969,000 2,729,040 2.8163 1.198 1.194 1.198 1.190 1.203 2,280,285 1.1968 -0.70%
2011-08-01 0 2.840 2.840 2.850 2.800 2.840 894,000 2,528,740 2.8286 1.207 1.207 1.211 1.190 1.207 2,103,793 1.2020 0.35%
2011-07-29 0 2.830 2.820 2.830 2.800 2.830 2,519,000 7,103,200 2.8198 1.203 1.198 1.203 1.190 1.203 5,927,801 1.1983 0.00%
2011-07-28 0 2.830 2.820 2.830 2.780 2.840 2,879,000 8,084,660 2.8081 1.203 1.198 1.203 1.181 1.207 6,774,966 1.1933 -1.05%
2011-07-27 0 2.860 2.820 2.850 2.800 2.860 1,152,000 3,264,210 2.8335 1.215 1.198 1.211 1.190 1.215 2,710,928 1.2041 0.00%
2011-07-26 0 2.860 2.850 2.860 2.790 2.860 1,320,000 3,729,930 2.8257 1.215 1.211 1.215 1.186 1.215 3,106,271 1.2008 1.42%
2011-07-25 0 2.820 2.820 2.830 2.800 2.870 2,029,000 5,737,760 2.8279 1.198 1.198 1.203 1.190 1.220 4,774,715 1.2017 -1.74%
2011-07-22 0 2.870 2.870 2.880 2.800 2.880 3,393,000 9,675,400 2.8516 1.220 1.220 1.224 1.190 1.224 7,984,529 1.2118 1.41%
2011-07-21 0 2.830 2.790 2.830 2.730 2.890 3,570,000 10,057,410 2.8172 1.203 1.186 1.203 1.160 1.228 8,401,052 1.1972 2.17%
2011-07-20 0 2.770 2.760 2.770 2.700 2.770 3,751,000 10,279,800 2.7405 1.177 1.173 1.177 1.147 1.177 8,826,987 1.1646 3.36%
2011-07-19 0 2.680 2.670 2.680 2.650 2.800 2,803,000 7,572,430 2.7015 1.139 1.135 1.139 1.126 1.190 6,596,120 1.1480 -3.25%
2011-07-18 0 2.770 2.750 2.780 2.750 2.850 3,094,000 8,621,590 2.7866 1.177 1.169 1.181 1.169 1.211 7,280,911 1.1841 -1.77%
2011-07-15 0 2.820 2.820 2.840 2.790 2.840 401,000 1,126,000 2.8080 1.198 1.198 1.207 1.186 1.207 943,648 1.1932 -1.05%
2011-07-14 0 2.850 2.850 2.860 2.790 2.880 2,002,000 5,662,410 2.8284 1.211 1.211 1.215 1.186 1.224 4,711,178 1.2019 -1.04%
2011-07-13 0 2.880 2.880 2.900 2.770 2.920 1,819,000 5,224,740 2.8723 1.224 1.224 1.232 1.177 1.241 4,280,536 1.2206 2.49%
2011-07-12 0 2.810 2.800 2.810 2.730 2.860 4,677,000 13,073,280 2.7952 1.194 1.190 1.194 1.160 1.215 11,006,084 1.1878 -0.35%
2011-07-11 0 2.820 2.820 2.840 2.810 2.900 3,078,000 8,822,250 2.8662 1.198 1.198 1.207 1.194 1.232 7,243,260 1.2180 -1.74%
2011-07-08 0 2.870 2.860 2.870 2.840 2.980 4,408,000 12,711,120 2.8836 1.220 1.215 1.220 1.207 1.266 10,373,063 1.2254 -3.04%
2011-07-07 0 2.960 2.950 2.960 2.890 2.980 4,012,000 11,769,640 2.9336 1.258 1.254 1.258 1.228 1.266 9,441,182 1.2466 2.78%
2011-07-06 0 2.880 2.870 2.880 2.820 2.950 6,430,000 18,491,710 2.8758 1.224 1.220 1.224 1.198 1.254 15,131,306 1.2221 1.05%
2011-07-05 0 2.850 2.850 2.860 2.840 2.890 2,007,000 5,730,220 2.8551 1.211 1.211 1.215 1.207 1.228 4,722,944 1.2133 -1.04%
2011-07-04 0 2.880 2.870 2.880 2.820 2.900 3,727,000 10,665,010 2.8616 1.224 1.220 1.224 1.198 1.232 8,770,510 1.2160 3.97%
2011-06-30 0 2.770 2.760 2.770 2.750 2.790 1,616,000 4,467,160 2.7643 1.177 1.173 1.177 1.169 1.186 3,802,829 1.1747 -0.36%
2011-06-29 0 2.780 2.770 2.780 2.720 2.780 2,334,000 6,418,040 2.7498 1.181 1.177 1.181 1.156 1.181 5,492,452 1.1685 1.83%
2011-06-28 0 2.730 2.720 2.750 2.700 2.770 2,381,000 6,511,450 2.7348 1.160 1.156 1.169 1.147 1.177 5,603,054 1.1621 -0.73%
2011-06-27 0 2.750 2.760 2.770 2.600 2.780 6,354,000 17,330,470 2.7275 1.169 1.173 1.177 1.105 1.181 14,952,460 1.1590 3.00%
2011-06-24 0 2.670 2.660 2.670 2.540 2.670 4,664,000 12,251,690 2.6269 1.135 1.130 1.135 1.079 1.135 10,975,492 1.1163 6.37%
2011-06-23 0 2.510 2.500 2.520 2.440 2.540 2,427,000 6,035,840 2.4870 1.067 1.062 1.071 1.037 1.079 5,711,303 1.0568 -1.95%
2011-06-22 0 2.560 2.550 2.560 2.520 2.580 1,706,000 4,350,030 2.5498 1.088 1.084 1.088 1.071 1.096 4,014,620 1.0835 1.19%
2011-06-21 0 2.530 2.520 2.530 2.420 2.600 4,443,000 11,240,625 2.5300 1.075 1.071 1.075 1.028 1.105 10,455,426 1.0751 4.12%
2011-06-20 0 2.430 2.420 2.440 2.380 2.470 3,263,000 7,958,250 2.4389 1.033 1.028 1.037 1.011 1.050 7,678,608 1.0364 2.97%
2011-06-17 0 2.360 2.360 2.370 2.350 2.500 3,803,000 9,176,620 2.4130 1.003 1.003 1.007 0.999 1.062 8,949,356 1.0254 -3.67%
2011-06-16 0 2.450 2.450 2.460 2.430 2.490 2,267,000 5,587,260 2.4646 1.041 1.041 1.045 1.033 1.058 5,334,785 1.0473 -2.00%
2011-06-15 0 2.500 2.490 2.500 2.480 2.560 1,606,000 4,033,780 2.5117 1.062 1.058 1.062 1.054 1.088 3,779,297 1.0673 -1.57%
2011-06-14 0 2.540 2.520 2.540 2.480 2.640 2,885,000 7,365,170 2.5529 1.079 1.071 1.079 1.054 1.122 6,789,085 1.0849 0.00%
2011-06-13 0 2.540 2.540 2.550 2.430 2.550 4,665,000 11,605,420 2.4878 1.079 1.079 1.084 1.033 1.084 10,977,845 1.0572 -1.55%
2011-06-10 0 2.580 2.580 2.600 2.550 2.650 2,040,000 5,337,550 2.6164 1.096 1.096 1.105 1.084 1.126 4,800,601 1.1119 -1.15%
2011-06-09 0 2.610 2.600 2.610 2.540 2.680 3,326,000 8,646,480 2.5997 1.109 1.105 1.109 1.079 1.139 7,826,862 1.1047 -1.14%
2011-06-08 0 2.640 2.650 2.670 2.620 2.710 4,254,000 11,280,380 2.6517 1.122 1.126 1.135 1.113 1.152 10,010,665 1.1268 -2.94%
2011-06-07 0 2.720 2.710 2.720 2.700 2.800 2,266,000 6,205,390 2.7385 1.156 1.152 1.156 1.147 1.190 5,332,432 1.1637 -2.86%
2011-06-03 0 2.800 2.790 2.810 2.800 2.870 2,676,000 7,587,890 2.8355 1.190 1.186 1.194 1.190 1.220 6,297,259 1.2050 -1.41%
2011-06-02 0 2.840 2.830 2.840 2.800 2.900 4,028,000 11,464,950 2.8463 1.207 1.203 1.207 1.190 1.232 9,478,834 1.2095 -2.41%
2011-06-01 0 2.910 2.910 2.920 2.820 2.960 8,248,204 24,017,343 2.9118 1.237 1.237 1.241 1.198 1.258 19,409,968 1.2374 0.69%
2011-05-31 0 2.890 2.880 2.890 2.690 2.900 8,272,000 23,149,690 2.7986 1.228 1.224 1.228 1.143 1.232 19,465,966 1.1892 7.43%
2011-05-30 0 2.690 2.690 2.700 2.610 2.740 5,006,000 13,292,430 2.6553 1.143 1.143 1.147 1.109 1.164 11,780,298 1.1284 -0.74%
2011-05-27 0 2.710 2.700 2.710 2.690 2.740 2,582,296 7,001,211 2.7112 1.152 1.147 1.152 1.143 1.164 6,076,751 1.1521 -1.81%
2011-05-26 0 2.760 2.760 2.770 2.640 2.780 5,374,000 14,595,360 2.7159 1.173 1.173 1.177 1.122 1.181 12,646,289 1.1541 3.37%
2011-05-25 0 2.670 2.680 2.690 2.580 2.770 7,112,000 18,883,250 2.6551 1.135 1.139 1.143 1.096 1.177 16,736,213 1.1283 -3.26%
2011-05-24 0 2.760 2.750 2.760 2.620 2.770 7,545,000 20,275,510 2.6873 1.173 1.169 1.173 1.113 1.177 17,755,164 1.1420 2.60%
2011-05-23 0 2.690 2.690 2.700 2.650 2.710 2,953,000 7,913,470 2.6798 1.143 1.143 1.147 1.126 1.152 6,949,105 1.1388 -1.82%
2011-05-20 0 2.740 2.740 2.750 2.670 2.840 11,960,296 32,497,029 2.7171 1.164 1.164 1.169 1.135 1.207 28,145,396 1.1546 -3.52%
2011-05-19 0 2.840 2.820 2.840 2.820 2.890 9,984,000 28,432,690 2.8478 1.207 1.198 1.207 1.198 1.228 23,494,706 1.2102 -1.39%
2011-05-18 0 2.880 2.860 2.880 2.840 2.920 6,948,000 20,032,440 2.8832 1.224 1.215 1.224 1.207 1.241 16,350,282 1.2252 -0.69%
2011-05-17 0 2.900 2.900 2.910 2.820 2.960 10,882,000 31,411,630 2.8866 1.232 1.232 1.237 1.198 1.258 25,607,911 1.2266 0.35%
2011-05-16 0 2.890 2.880 2.890 2.850 3.040 24,409,000 71,097,890 2.9128 1.228 1.224 1.228 1.211 1.292 57,440,131 1.2378 -6.77%
2011-05-13 0 3.100 3.100 3.110 2.950 3.140 22,005,000 66,983,980 3.0440 1.317 1.317 1.322 1.254 1.334 51,782,953 1.2936 -2.21%
2011-05-12 0 3.170 3.160 3.180 3.160 3.260 8,504,000 27,244,690 3.2038 1.347 1.343 1.351 1.343 1.385 20,011,917 1.3614 -0.94%
2011-05-11 0 3.200 3.190 3.200 3.180 3.420 22,060,000 71,879,190 3.2583 1.360 1.356 1.360 1.351 1.453 51,912,380 1.3846 -5.88%
2011-05-09 0 3.400 3.390 3.400 3.330 3.420 9,788,000 33,146,800 3.3865 1.445 1.441 1.445 1.415 1.453 23,033,471 1.4391 1.19%
2011-05-06 0 3.360 3.360 3.370 3.200 3.380 12,191,000 40,476,580 3.3202 1.428 1.428 1.432 1.360 1.436 28,688,297 1.4109 2.75%
2011-05-05 0 3.270 3.260 3.270 3.200 3.370 12,098,000 39,920,631 3.2998 1.390 1.385 1.390 1.360 1.432 28,469,446 1.4022 0.00%
2011-05-04 0 3.270 3.270 3.290 3.260 3.550 32,345,000 110,709,540 3.4228 1.390 1.390 1.398 1.385 1.509 76,115,410 1.4545 -3.82%
2011-05-03 0 3.400 3.400 3.410 3.250 3.430 16,198,000 54,631,930 3.3728 1.445 1.445 1.449 1.381 1.458 38,117,713 1.4332 5.26%
2011-04-29 0 3.230 3.220 3.230 3.180 3.340 10,353,000 33,506,610 3.2364 1.373 1.368 1.373 1.351 1.419 24,363,050 1.3753 -3.00%
2011-04-28 0 3.330 3.310 3.320 3.290 3.440 18,060,300 60,810,972 3.3671 1.415 1.407 1.411 1.398 1.462 42,500,143 1.4308 -0.75%
2011-04-27 0 3.450 3.450 3.460 3.280 3.480 22,351,000 75,788,790 3.3908 1.426 1.426 1.430 1.355 1.438 54,086,511 1.4013 2.37%
2011-04-26 0 3.370 3.360 3.370 3.330 3.440 22,914,000 77,544,080 3.3841 1.393 1.389 1.393 1.376 1.422 55,448,897 1.3985 -0.88%
2011-04-21 0 3.400 3.390 3.400 3.160 3.440 56,692,000 190,668,480 3.3632 1.405 1.401 1.405 1.306 1.422 137,187,261 1.3898 7.59%
2011-04-20 0 3.160 3.150 3.160 2.870 3.210 43,269,000 134,585,820 3.1104 1.306 1.302 1.306 1.186 1.327 104,705,348 1.2854 10.88%
2011-04-19 0 2.850 2.840 2.860 2.820 2.890 6,420,000 18,270,930 2.8459 1.178 1.174 1.182 1.165 1.194 15,535,564 1.1761 -1.38%
2011-04-18 0 2.890 2.880 2.890 2.840 2.920 11,642,000 33,630,690 2.8887 1.194 1.190 1.194 1.174 1.207 28,172,125 1.1938 0.35%
2011-04-15 0 2.880 2.870 2.880 2.860 2.960 6,507,000 18,917,680 2.9073 1.190 1.186 1.190 1.182 1.223 15,746,093 1.2014 -0.35%
2011-04-14 0 2.890 2.890 2.900 2.890 2.950 2,670,000 7,770,750 2.9104 1.194 1.194 1.198 1.194 1.219 6,461,052 1.2027 -2.03%
2011-04-13 0 2.950 2.940 2.950 2.890 2.960 5,770,000 16,851,490 2.9205 1.219 1.215 1.219 1.194 1.223 13,962,649 1.2069 1.03%
2011-04-12 0 2.920 2.910 2.920 2.840 2.920 5,744,000 16,597,980 2.8896 1.207 1.203 1.207 1.174 1.207 13,899,732 1.1941 -1.02%
2011-04-11 0 2.950 2.940 2.950 2.900 3.020 5,178,000 15,326,810 2.9600 1.219 1.215 1.219 1.198 1.248 12,530,086 1.2232 -1.34%
2011-04-08 0 2.990 2.980 2.990 2.940 3.020 8,122,000 24,146,810 2.9730 1.236 1.231 1.236 1.215 1.248 19,654,183 1.2286 -1.32%
2011-04-07 0 3.030 3.030 3.050 3.000 3.110 9,052,000 27,581,840 3.0470 1.252 1.252 1.260 1.240 1.285 21,904,662 1.2592 -1.62%
2011-04-06 0 3.080 3.070 3.080 2.950 3.100 7,454,000 22,599,890 3.0319 1.273 1.269 1.273 1.219 1.281 18,037,710 1.2529 2.67%
2011-04-04 0 3.000 2.980 3.000 2.930 3.030 6,025,000 17,994,890 2.9867 1.240 1.231 1.240 1.211 1.252 14,579,716 1.2342 2.39%
2011-04-01 0 2.930 2.930 2.940 2.920 3.020 7,247,000 21,516,780 2.9691 1.211 1.211 1.215 1.207 1.248 17,536,797 1.2270 -1.01%
2011-03-31 0 2.960 2.950 2.970 2.930 3.050 11,834,000 35,423,080 2.9933 1.223 1.219 1.227 1.211 1.260 28,636,740 1.2370 0.34%
2011-03-30 0 2.950 2.950 2.960 2.800 2.990 15,069,500 44,083,465 2.9253 1.219 1.219 1.223 1.157 1.236 36,466,229 1.2089 4.98%
2011-03-29 0 2.810 2.810 2.820 2.770 2.950 10,899,000 31,247,750 2.8670 1.161 1.161 1.165 1.145 1.219 26,374,161 1.1848 -2.09%
2011-03-28 0 2.870 2.870 2.880 2.720 2.930 20,652,000 58,995,700 2.8567 1.186 1.186 1.190 1.124 1.211 49,975,152 1.1805 9.54%
2011-03-25 0 2.620 2.620 2.630 2.540 2.670 6,093,000 15,808,930 2.5946 1.083 1.083 1.087 1.050 1.103 14,744,267 1.0722 0.77%
2011-03-24 0 2.600 2.590 2.600 2.560 2.720 16,028,000 42,729,030 2.6659 1.074 1.070 1.074 1.058 1.124 38,785,674 1.1017 0.78%
2011-03-23 0 2.580 2.580 2.590 2.450 2.650 18,578,000 48,042,460 2.5860 1.066 1.066 1.070 1.012 1.095 44,956,342 1.0686 4.88%
2011-03-22 0 2.460 2.440 2.460 2.360 2.720 44,380,500 110,940,995 2.4998 1.017 1.008 1.017 0.975 1.124 107,395,033 1.0330 14.95%
2011-03-21 0 2.140 2.140 2.180 2.130 2.200 1,158,000 2,506,660 2.1646 0.884 0.884 0.901 0.880 0.909 2,802,209 0.8945 -2.28%
2011-03-18 0 2.190 2.140 2.190 2.090 2.190 797,000 1,709,680 2.1451 0.905 0.884 0.905 0.864 0.905 1,928,636 0.8865 5.29%
2011-03-17 0 2.080 2.060 2.080 2.020 2.110 1,683,000 3,481,190 2.0684 0.860 0.851 0.860 0.835 0.872 4,072,641 0.8548 -1.89%
2011-03-16 0 2.120 2.120 2.140 2.040 2.140 1,108,000 2,314,980 2.0893 0.876 0.876 0.884 0.843 0.884 2,681,216 0.8634 0.47%
2011-03-15 0 2.110 2.110 2.120 2.070 2.220 2,355,000 5,045,740 2.1426 0.872 0.872 0.876 0.855 0.917 5,698,793 0.8854 -4.09%
2011-03-14 0 2.200 2.190 2.200 2.190 2.280 1,729,000 3,850,380 2.2269 0.909 0.905 0.909 0.905 0.942 4,183,955 0.9203 -4.35%
2011-03-11 0 2.300 2.270 2.300 2.260 2.340 1,075,000 2,459,070 2.2875 0.950 0.938 0.950 0.934 0.967 2,601,360 0.9453 -2.13%
2011-03-10 0 2.350 2.330 2.360 2.320 2.360 269,000 626,970 2.3307 0.971 0.963 0.975 0.959 0.975 650,945 0.9632 0.86%
2011-03-09 0 2.330 2.330 2.350 2.280 2.360 1,315,000 3,076,690 2.3397 0.963 0.963 0.971 0.942 0.975 3,182,129 0.9669 1.30%
2011-03-08 0 2.300 2.300 2.320 2.280 2.370 878,000 2,037,170 2.3202 0.950 0.950 0.959 0.942 0.979 2,124,646 0.9588 1.32%
2011-03-07 0 2.270 2.250 2.270 2.220 2.310 2,670,000 6,070,150 2.2735 0.938 0.930 0.938 0.917 0.955 6,461,052 0.9395 -1.30%
2011-03-04 0 2.300 2.280 2.300 2.250 2.310 1,123,000 2,560,670 2.2802 0.950 0.942 0.950 0.930 0.955 2,717,514 0.9423 1.77%
2011-03-03 0 2.260 2.280 2.290 2.250 2.340 2,124,000 4,838,650 2.2781 0.934 0.942 0.946 0.930 0.967 5,139,804 0.9414 -2.16%
2011-03-02 0 2.310 2.310 2.320 2.310 2.370 552,000 1,282,780 2.3239 0.955 0.955 0.959 0.955 0.979 1,335,768 0.9603 -2.94%
2011-03-01 0 2.380 2.390 2.400 2.330 2.390 650,000 1,541,190 2.3711 0.984 0.988 0.992 0.963 0.988 1,572,915 0.9798 1.71%
2011-02-28 0 2.340 2.300 2.360 2.230 2.360 1,484,000 3,402,250 2.2926 0.967 0.950 0.975 0.922 0.975 3,591,087 0.9474 3.08%
2011-02-25 0 2.270 2.250 2.280 2.250 2.310 1,094,000 2,492,470 2.2783 0.938 0.930 0.942 0.930 0.955 2,647,338 0.9415 0.89%
2011-02-24 0 2.250 2.240 2.250 2.220 2.330 643,000 1,464,450 2.2775 0.930 0.926 0.930 0.917 0.963 1,555,976 0.9412 -3.43%
2011-02-23 0 2.330 2.300 2.330 2.290 2.360 1,180,000 2,727,830 2.3117 0.963 0.950 0.963 0.946 0.975 2,855,446 0.9553 -0.85%
2011-02-22 0 2.350 2.350 2.360 2.230 2.480 3,214,000 7,586,510 2.3605 0.971 0.971 0.975 0.922 1.025 7,777,462 0.9754 -3.69%
2011-02-21 0 2.440 2.440 2.470 2.380 2.440 1,439,000 3,446,740 2.3952 1.008 1.008 1.021 0.984 1.008 3,482,193 0.9898 -1.21%
2011-02-18 0 2.470 2.420 2.470 2.320 2.500 889,000 2,183,540 2.4562 1.021 1.000 1.021 0.959 1.033 2,151,264 1.0150 4.66%
2011-02-17 0 2.360 2.360 2.370 2.340 2.440 1,117,000 2,657,730 2.3793 0.975 0.975 0.979 0.967 1.008 2,702,995 0.9833 -4.07%
2011-02-16 0 2.460 2.420 2.450 2.400 2.470 541,000 1,318,780 2.4377 1.017 1.000 1.012 0.992 1.021 1,309,150 1.0074 1.65%
2011-02-15 0 2.420 2.420 2.440 2.390 2.520 706,000 1,736,318 2.4594 1.000 1.000 1.008 0.988 1.041 1,708,428 1.0163 -3.97%
2011-02-14 0 2.520 2.500 2.520 2.450 2.540 812,000 2,042,020 2.5148 1.041 1.033 1.041 1.012 1.050 1,964,934 1.0392 2.44%
2011-02-11 0 2.460 2.450 2.460 2.290 2.500 1,743,000 4,253,890 2.4406 1.017 1.012 1.017 0.946 1.033 4,217,833 1.0085 6.96%
2011-02-10 0 2.300 2.270 2.300 2.270 2.300 716,000 1,636,030 2.2850 0.950 0.938 0.950 0.938 0.950 1,732,627 0.9442 0.44%
2011-02-09 0 2.290 2.270 2.290 2.250 2.360 561,000 1,288,050 2.2960 0.946 0.938 0.946 0.930 0.975 1,357,547 0.9488 -1.72%
2011-02-08 0 2.330 2.400 2.410 2.300 2.420 1,140,000 2,732,480 2.3969 0.963 0.992 0.996 0.950 1.000 2,758,652 0.9905 -0.85%
2011-02-07 0 2.350 2.350 2.370 2.350 2.380 216,000 509,420 2.3584 0.971 0.971 0.979 0.971 0.984 522,692 0.9746 -0.42%
2011-02-02 0 2.360 2.360 2.370 2.360 2.420 714,000 1,699,710 2.3805 0.975 0.975 0.979 0.975 1.000 1,727,787 0.9837 0.43%
2011-02-01 0 2.350 2.330 2.340 2.220 2.370 2,113,000 4,888,070 2.3133 0.971 0.963 0.967 0.917 0.979 5,113,185 0.9560 5.38%
2011-01-31 0 2.230 2.220 2.230 2.190 2.240 2,940,000 6,504,990 2.2126 0.922 0.917 0.922 0.905 0.926 7,114,417 0.9143 -2.62%
2011-01-28 0 2.290 2.290 2.300 2.280 2.430 4,151,000 9,669,420 2.3294 0.946 0.946 0.950 0.942 1.004 10,044,880 0.9626 -6.53%
2011-01-27 0 2.450 2.440 2.450 2.440 2.500 1,248,000 3,068,200 2.4585 1.012 1.008 1.012 1.008 1.033 3,019,998 1.0160 1.24%
2011-01-26 0 2.420 2.410 2.420 2.410 2.440 887,000 2,144,640 2.4179 1.000 0.996 1.000 0.996 1.008 2,146,425 0.9992 -0.41%
2011-01-25 0 2.430 2.430 2.450 2.430 2.500 1,261,000 3,089,380 2.4499 1.004 1.004 1.012 1.004 1.033 3,051,456 1.0124 -0.41%
2011-01-24 0 2.440 2.440 2.450 2.410 2.520 1,395,000 3,425,060 2.4552 1.008 1.008 1.012 0.996 1.041 3,375,718 1.0146 -3.17%
2011-01-21 0 2.520 2.520 2.530 2.500 2.590 763,000 1,929,560 2.5289 1.041 1.041 1.046 1.033 1.070 1,846,361 1.0451 0.40%
2011-01-20 0 2.510 2.510 2.530 2.500 2.560 1,281,000 3,221,580 2.5149 1.037 1.037 1.046 1.033 1.058 3,099,853 1.0393 -1.95%
2011-01-19 0 2.560 2.560 2.600 2.500 2.640 1,782,000 4,531,480 2.5429 1.058 1.058 1.074 1.033 1.091 4,312,208 1.0508 -0.39%
2011-01-18 0 2.570 2.560 2.590 2.510 2.650 904,000 2,352,690 2.6025 1.062 1.058 1.070 1.037 1.095 2,187,562 1.0755 -3.38%
2011-01-17 0 2.660 2.660 2.680 2.600 2.660 597,000 1,566,120 2.6233 1.099 1.099 1.107 1.074 1.099 1,444,662 1.0841 0.76%
2011-01-14 0 2.640 2.640 2.650 2.630 2.680 1,250,000 3,303,510 2.6428 1.091 1.091 1.095 1.087 1.107 3,024,837 1.0921 -1.49%
2011-01-13 0 2.680 2.620 2.680 2.620 2.750 1,331,000 3,539,680 2.6594 1.107 1.083 1.107 1.083 1.136 3,220,847 1.0990 -1.11%
2011-01-12 0 2.710 2.710 2.750 2.700 2.770 419,000 1,145,620 2.7342 1.120 1.120 1.136 1.116 1.145 1,013,925 1.1299 -1.45%
2011-01-11 0 2.750 2.730 2.760 2.720 2.790 343,000 939,050 2.7378 1.136 1.128 1.141 1.124 1.153 830,015 1.1314 -1.43%
2011-01-10 0 2.790 2.760 2.800 2.740 2.840 738,000 2,049,990 2.7778 1.153 1.141 1.157 1.132 1.174 1,785,864 1.1479 -0.36%
2011-01-07 0 2.800 2.800 2.810 2.780 2.820 954,000 2,674,520 2.8035 1.157 1.157 1.161 1.149 1.165 2,308,556 1.1585 1.08%
2011-01-06 0 2.770 2.770 2.780 2.730 2.800 1,079,000 2,999,330 2.7797 1.145 1.145 1.149 1.128 1.157 2,611,040 1.1487 2.21%
2011-01-05 0 2.710 2.710 2.720 2.680 2.750 558,000 1,510,530 2.7070 1.120 1.120 1.124 1.107 1.136 1,350,287 1.1187 0.37%
2011-01-04 0 2.700 2.700 2.720 2.670 2.720 681,000 1,837,430 2.6981 1.116 1.116 1.124 1.103 1.124 1,647,931 1.1150 1.12%
2011-01-03 0 2.670 2.670 2.690 2.670 2.700 207,000 555,580 2.6840 1.103 1.103 1.112 1.103 1.116 500,913 1.1091 -1.11%
2010-12-31 0 2.700 2.650 2.700 2.650 2.700 355,000 944,780 2.6614 1.116 1.095 1.116 1.095 1.116 859,054 1.0998 0.00%
2010-12-30 0 2.700 2.680 2.700 2.640 2.750 351,000 944,220 2.6901 1.116 1.107 1.116 1.091 1.136 849,374 1.1117 -0.37%
2010-12-29 0 2.710 2.670 2.710 2.620 2.720 519,000 1,389,340 2.6770 1.120 1.103 1.120 1.083 1.124 1,255,912 1.1062 4.23%
2010-12-28 0 2.600 2.600 2.630 2.600 2.650 396,000 1,033,270 2.6093 1.074 1.074 1.087 1.074 1.095 958,268 1.0783 -1.89%
2010-12-24 0 2.650 2.650 2.670 2.620 2.670 350,000 922,520 2.6358 1.095 1.095 1.103 1.083 1.103 846,954 1.0892 0.00%
2010-12-23 0 2.650 2.640 2.650 2.580 2.650 1,229,000 3,230,150 2.6283 1.095 1.091 1.095 1.066 1.095 2,974,020 1.0861 4.33%
2010-12-22 0 2.540 2.510 2.590 2.540 2.740 3,358,000 8,879,310 2.6442 1.050 1.037 1.070 1.050 1.132 8,125,923 1.0927 -6.62%
2010-12-21 0 2.720 2.720 2.740 2.710 2.760 345,000 942,230 2.7311 1.124 1.124 1.132 1.120 1.141 834,855 1.1286 -1.09%
2010-12-20 0 2.750 2.750 2.760 2.700 2.770 698,000 1,907,190 2.7324 1.136 1.136 1.141 1.116 1.145 1,689,069 1.1291 0.36%
2010-12-17 0 2.740 2.720 2.750 2.730 2.770 686,000 1,885,180 2.7481 1.132 1.124 1.136 1.128 1.145 1,660,031 1.1356 -0.36%
2010-12-16 0 2.750 2.750 2.760 2.740 2.810 871,000 2,417,100 2.7751 1.136 1.136 1.141 1.132 1.161 2,107,707 1.1468 -1.79%
2010-12-15 0 2.800 2.770 2.800 2.740 2.800 1,124,000 3,111,220 2.7680 1.157 1.145 1.157 1.132 1.157 2,719,934 1.1439 0.00%
2010-12-14 0 2.800 2.790 2.800 2.780 2.810 321,000 897,440 2.7958 1.157 1.153 1.157 1.149 1.161 776,778 1.1553 0.00%
2010-12-13 0 2.800 2.790 2.810 2.770 2.850 245,000 685,220 2.7968 1.157 1.153 1.161 1.145 1.178 592,868 1.1558 -1.06%
2010-12-10 0 2.830 2.800 2.840 2.730 2.830 2,466,000 6,871,310 2.7864 1.169 1.157 1.174 1.128 1.169 5,967,399 1.1515 1.80%
2010-12-09 0 2.780 2.770 2.790 2.720 2.820 1,585,000 4,427,250 2.7932 1.149 1.145 1.153 1.124 1.165 3,835,494 1.1543 -1.42%
2010-12-08 0 2.820 2.820 2.840 2.820 2.840 507,000 1,435,280 2.8309 1.165 1.165 1.174 1.165 1.174 1,226,874 1.1699 -0.35%
2010-12-07 0 2.830 2.830 2.840 2.820 2.850 1,051,000 2,974,340 2.8300 1.169 1.169 1.174 1.165 1.178 2,543,283 1.1695 -1.05%
2010-12-06 0 2.860 2.840 2.860 2.850 2.930 622,000 1,782,970 2.8665 1.182 1.174 1.182 1.178 1.211 1,505,159 1.1846 -0.69%
2010-12-03 0 2.880 2.870 2.880 2.830 2.900 506,000 1,455,450 2.8764 1.190 1.186 1.190 1.169 1.198 1,224,454 1.1887 0.00%
2010-12-02 0 2.880 2.870 2.880 2.850 2.940 1,067,000 3,080,170 2.8868 1.190 1.186 1.190 1.178 1.215 2,582,001 1.1929 0.00%
2010-12-01 0 2.880 2.850 2.880 2.830 2.880 882,500 2,511,730 2.8462 1.190 1.178 1.190 1.169 1.190 2,135,535 1.1762 0.00%
2010-11-30 0 2.880 2.880 2.890 2.850 2.950 1,321,000 3,812,200 2.8858 1.190 1.190 1.194 1.178 1.219 3,196,648 1.1926 -0.35%
2010-11-29 0 2.890 2.890 2.900 2.870 2.900 603,000 1,734,010 2.8756 1.194 1.194 1.198 1.186 1.198 1,459,182 1.1883 -1.03%
2010-11-26 0 2.920 2.920 2.930 2.860 2.950 1,567,000 4,561,670 2.9111 1.207 1.207 1.211 1.182 1.219 3,791,936 1.2030 1.04%
2010-11-25 0 2.890 2.890 2.920 2.860 2.950 1,149,000 3,347,220 2.9132 1.194 1.194 1.207 1.182 1.219 2,780,430 1.2038 1.40%
2010-11-24 0 2.850 2.850 2.860 2.840 2.890 829,000 2,370,040 2.8589 1.178 1.178 1.182 1.174 1.194 2,006,072 1.1814 0.35%
2010-11-23 0 2.840 2.830 2.840 2.830 2.910 1,257,000 3,593,510 2.8588 1.174 1.169 1.174 1.169 1.203 3,041,776 1.1814 -3.07%
2010-11-22 0 2.930 2.920 2.930 2.900 2.950 930,000 2,715,100 2.9195 1.211 1.207 1.211 1.198 1.219 2,250,479 1.2065 -1.35%
2010-11-19 0 2.970 2.960 2.980 2.930 3.010 871,000 2,580,160 2.9623 1.227 1.223 1.231 1.211 1.244 2,107,707 1.2242 0.34%
2010-11-18 0 2.960 2.960 2.970 2.910 2.990 840,000 2,485,380 2.9588 1.223 1.223 1.227 1.203 1.236 2,032,691 1.2227 1.72%
2010-11-17 0 2.910 2.900 2.910 2.870 2.960 1,775,000 5,165,350 2.9101 1.203 1.198 1.203 1.186 1.223 4,295,269 1.2026 -2.68%
2010-11-16 0 2.990 2.980 3.000 2.970 3.120 977,000 2,933,470 3.0025 1.236 1.231 1.240 1.227 1.289 2,364,213 1.2408 -2.61%
2010-11-15 0 3.070 3.050 3.070 3.050 3.150 1,604,000 4,927,430 3.0720 1.269 1.260 1.269 1.260 1.302 3,881,471 1.2695 -2.54%
2010-11-12 0 3.150 3.130 3.150 3.110 3.210 1,912,000 6,055,120 3.1669 1.302 1.293 1.302 1.285 1.327 4,626,791 1.3087 -1.56%
2010-11-11 0 3.200 3.200 3.210 3.170 3.230 3,150,000 10,060,260 3.1937 1.322 1.322 1.327 1.310 1.335 7,622,590 1.3198 0.00%
2010-11-10 0 3.200 3.200 3.220 3.150 3.250 2,686,000 8,565,130 3.1888 1.322 1.322 1.331 1.302 1.343 6,499,770 1.3178 -1.54%
2010-11-09 0 3.250 3.240 3.250 3.240 3.340 2,310,000 7,575,660 3.2795 1.343 1.339 1.343 1.339 1.380 5,589,899 1.3552 -2.69%
2010-11-08 0 3.340 3.340 3.360 3.190 3.380 9,333,000 30,940,930 3.3152 1.380 1.380 1.389 1.318 1.397 22,584,645 1.3700 3.09%
2010-11-05 0 3.240 3.210 3.230 3.180 3.420 11,746,000 38,681,060 3.2931 1.339 1.327 1.335 1.314 1.413 28,423,791 1.3609 -2.11%
2010-11-04 0 3.310 3.310 3.320 3.100 3.360 22,562,000 73,544,390 3.2597 1.368 1.368 1.372 1.281 1.389 54,597,103 1.3470 6.77%
2010-11-03 0 3.100 3.090 3.100 2.940 3.120 7,266,000 22,219,320 3.0580 1.281 1.277 1.281 1.215 1.289 17,582,774 1.2637 4.38%
2010-11-02 0 2.970 2.970 2.980 2.960 3.090 5,462,000 16,558,730 3.0316 1.227 1.227 1.231 1.223 1.277 13,217,329 1.2528 -3.26%
2010-11-01 0 3.070 3.060 3.070 2.770 3.100 13,046,000 38,951,740 2.9857 1.269 1.265 1.269 1.145 1.281 31,569,622 1.2338 11.64%
2010-10-29 0 2.750 2.750 2.760 2.720 2.790 3,152,000 8,623,640 2.7359 1.136 1.136 1.141 1.124 1.153 7,627,430 1.1306 -2.48%
2010-10-28 0 2.820 2.820 2.830 2.800 2.900 3,046,000 8,622,930 2.8309 1.165 1.165 1.169 1.157 1.198 7,370,924 1.1699 -1.40%
2010-10-27 0 2.860 2.850 2.860 2.810 2.950 4,906,000 14,082,830 2.8705 1.182 1.178 1.182 1.161 1.219 11,871,881 1.1862 -2.05%
2010-10-26 0 2.920 2.920 2.930 2.900 2.960 2,230,000 6,519,210 2.9234 1.207 1.207 1.211 1.198 1.223 5,396,310 1.2081 -0.68%
2010-10-25 0 2.940 2.930 2.940 2.930 2.980 2,075,000 6,114,570 2.9468 1.215 1.211 1.215 1.211 1.231 5,021,230 1.2177 -1.01%
2010-10-22 0 2.970 2.960 2.970 2.940 3.020 2,254,000 6,712,260 2.9779 1.227 1.223 1.227 1.215 1.248 5,454,387 1.2306 0.68%
2010-10-21 0 2.950 2.940 2.950 2.920 3.010 3,185,000 9,385,060 2.9466 1.219 1.215 1.219 1.207 1.244 7,707,285 1.2177 -0.67%
2010-10-20 0 2.970 2.970 2.980 2.920 2.990 2,745,000 8,115,140 2.9563 1.227 1.227 1.231 1.207 1.236 6,642,543 1.2217 -1.98%
2010-10-19 0 3.030 3.040 3.050 2.950 3.050 2,897,000 8,693,880 3.0010 1.252 1.256 1.260 1.219 1.260 7,010,363 1.2401 1.68%
2010-10-18 0 2.980 2.970 2.980 2.970 3.050 3,386,000 10,143,220 2.9956 1.231 1.227 1.231 1.227 1.260 8,193,679 1.2379 -1.32%
2010-10-15 0 3.020 3.020 3.030 3.020 3.080 3,050,000 9,284,210 3.0440 1.248 1.248 1.252 1.248 1.273 7,380,603 1.2579 -1.31%
2010-10-14 0 3.060 3.050 3.060 3.030 3.100 3,295,000 10,064,050 3.0543 1.265 1.260 1.265 1.252 1.281 7,973,471 1.2622 -0.33%
2010-10-13 0 3.070 3.060 3.070 3.000 3.130 5,832,000 17,819,280 3.0554 1.269 1.265 1.269 1.240 1.293 14,112,681 1.2626 -0.65%
2010-10-12 0 3.090 3.090 3.100 3.070 3.150 5,660,000 17,522,330 3.0958 1.277 1.277 1.281 1.269 1.302 13,696,463 1.2793 -1.59%
2010-10-11 0 3.140 3.110 3.130 3.100 3.220 8,974,000 28,492,180 3.1750 1.298 1.285 1.293 1.281 1.331 21,715,912 1.3120 -0.63%
2010-10-08 0 3.160 3.160 3.170 3.150 3.320 10,236,000 32,921,240 3.2162 1.306 1.306 1.310 1.302 1.372 24,769,788 1.3291 -3.07%
2010-10-07 0 3.260 3.250 3.260 3.130 3.320 27,714,000 90,570,020 3.2680 1.347 1.343 1.347 1.293 1.372 67,064,273 1.3505 6.19%
2010-10-06 0 3.070 3.070 3.080 3.060 3.170 3,763,000 11,651,380 3.0963 1.269 1.269 1.273 1.265 1.310 9,105,970 1.2795 -2.23%
2010-10-05 0 3.140 3.130 3.140 2.930 3.200 15,359,000 47,792,250 3.1117 1.298 1.293 1.298 1.211 1.322 37,166,781 1.2859 6.44%
2010-10-04 0 2.950 2.940 2.950 2.920 3.010 5,325,000 15,694,820 2.9474 1.219 1.215 1.219 1.207 1.244 12,885,807 1.2180 -1.99%
2010-09-30 0 3.010 3.010 3.030 2.900 3.070 22,694,000 67,330,000 2.9669 1.244 1.244 1.252 1.198 1.269 54,916,526 1.2260 -4.14%
2010-09-29 0 3.140 3.140 3.150 3.140 3.220 9,030,000 28,578,370 3.1648 1.298 1.298 1.302 1.298 1.331 21,851,425 1.3078 -0.95%
2010-09-28 0 3.170 3.170 3.180 3.140 3.270 8,723,000 27,904,980 3.1990 1.310 1.310 1.314 1.298 1.351 21,108,525 1.3220 0.32%
2010-09-27 0 3.160 3.150 3.160 3.130 3.310 16,397,000 52,472,940 3.2002 1.306 1.302 1.306 1.293 1.368 39,678,606 1.3224 -3.36%
2010-09-24 0 3.270 3.260 3.270 3.240 3.330 10,965,000 35,931,260 3.2769 1.351 1.347 1.351 1.339 1.376 26,533,873 1.3542 -0.91%
2010-09-22 0 3.300 3.300 3.310 3.280 3.360 13,413,000 44,328,460 3.3049 1.364 1.364 1.368 1.355 1.389 32,457,714 1.3657 -0.90%
2010-09-21 0 3.330 3.340 3.350 3.320 3.440 18,749,000 62,850,490 3.3522 1.376 1.380 1.384 1.372 1.422 45,370,140 1.3853 -2.35%
2010-09-20 0 3.410 3.400 3.410 3.230 3.480 51,398,000 174,255,710 3.3903 1.409 1.405 1.409 1.335 1.438 124,376,470 1.4010 5.25%
2010-09-17 0 3.240 3.240 3.250 3.210 3.350 53,529,000 174,108,090 3.2526 1.339 1.339 1.343 1.327 1.384 129,533,213 1.3441 -2.70%
2010-09-16 0 3.330 3.320 3.330 3.320 3.620 238,407,000 830,325,555 3.4828 1.376 1.372 1.376 1.372 1.496 576,913,909 1.4393

Copyright & disclaimer, Privacy policy

Back to top