MicroPort Scientific Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00853  2010-09-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-09 0 11.05 11.05 11.07 11.00 11.28 10,472,738 116,392,384 11.114 11.05 11.05 11.07 11.00 11.28 10,472,738 11.114 1.19%
2026-02-06 0 10.92 10.92 10.94 10.63 11.08 9,736,492 105,844,036 10.871 10.92 10.92 10.94 10.63 11.08 9,736,492 10.871 -1.44%
2026-02-05 0 11.08 11.06 11.08 10.75 11.08 8,474,368 92,756,703 10.946 11.08 11.06 11.08 10.75 11.08 8,474,368 10.946 1.56%
2026-02-04 0 10.91 10.88 10.91 10.70 11.12 15,235,206 165,729,173 10.878 10.91 10.88 10.91 10.70 11.12 15,235,206 10.878 -2.68%
2026-02-03 0 11.21 11.20 11.21 10.95 11.37 11,396,767 127,128,898 11.155 11.21 11.20 11.21 10.95 11.37 11,396,767 11.155 0.81%
2026-02-02 0 11.12 11.10 11.12 11.01 11.65 17,336,200 195,068,487 11.252 11.12 11.10 11.12 11.01 11.65 17,336,200 11.252 -5.52%
2026-01-30 0 11.77 11.75 11.77 11.45 12.18 19,975,476 233,026,864 11.666 11.77 11.75 11.77 11.45 12.18 19,975,476 11.666 -1.92%
2026-01-29 0 12.00 11.99 12.00 11.78 12.34 13,314,396 160,366,262 12.045 12.00 11.99 12.00 11.78 12.34 13,314,396 12.045 -1.23%
2026-01-28 0 12.15 12.12 12.15 12.03 12.45 17,341,206 211,049,651 12.170 12.15 12.12 12.15 12.03 12.45 17,341,206 12.170 -1.30%
2026-01-27 0 12.31 12.30 12.31 12.11 12.66 18,759,319 231,445,925 12.338 12.31 12.30 12.31 12.11 12.66 18,759,319 12.338 -2.76%
2026-01-26 0 12.66 12.65 12.66 12.45 12.99 18,698,200 236,752,080 12.662 12.66 12.65 12.66 12.45 12.99 18,698,200 12.662 -1.71%
2026-01-23 0 12.88 12.87 12.88 12.73 14.16 77,067,126 1,028,946,274 13.351 12.88 12.87 12.88 12.73 14.16 77,067,126 13.351 3.37%
2026-01-22 0 12.46 12.46 12.47 12.31 12.95 18,905,038 236,998,375 12.536 12.46 12.46 12.47 12.31 12.95 18,905,038 12.536 0.24%
2026-01-21 0 12.43 12.43 12.44 11.66 12.67 27,636,700 340,892,788 12.335 12.43 12.43 12.44 11.66 12.67 27,636,700 12.335 5.16%
2026-01-20 0 11.82 11.82 11.83 11.38 11.87 13,487,300 156,739,156 11.621 11.82 11.82 11.83 11.38 11.87 13,487,300 11.621 2.69%
2026-01-19 0 11.51 11.51 11.52 11.50 12.05 12,532,028 146,105,580 11.659 11.51 11.51 11.52 11.50 12.05 12,532,028 11.659 -3.76%
2026-01-16 0 11.96 11.95 11.96 11.91 12.30 11,470,578 138,148,397 12.044 11.96 11.95 11.96 11.91 12.30 11,470,578 12.044 -1.81%
2026-01-15 0 12.18 12.18 12.20 12.08 12.77 18,148,961 224,110,869 12.348 12.18 12.18 12.20 12.08 12.77 18,148,961 12.348 -1.54%
2026-01-14 0 12.37 12.35 12.37 11.84 12.73 36,862,441 456,073,018 12.372 12.37 12.35 12.37 11.84 12.73 36,862,441 12.372 5.19%
2026-01-13 0 11.76 11.76 11.77 11.46 12.00 20,722,700 244,427,774 11.795 11.76 11.76 11.77 11.46 12.00 20,722,700 11.795 2.17%
2026-01-12 0 11.51 11.51 11.52 11.31 12.07 31,260,040 360,922,647 11.546 11.51 11.51 11.52 11.31 12.07 31,260,040 11.546 -1.37%
2026-01-09 0 11.67 11.66 11.67 11.61 11.92 10,906,107 128,110,246 11.747 11.67 11.66 11.67 11.61 11.92 10,906,107 11.747 -0.26%
2026-01-08 0 11.70 11.70 11.71 11.43 11.93 16,051,559 188,608,817 11.750 11.70 11.70 11.71 11.43 11.93 16,051,559 11.750 0.95%
2026-01-07 0 11.59 11.59 11.60 11.43 11.72 12,520,558 144,505,289 11.541 11.59 11.59 11.60 11.43 11.72 12,520,558 11.541 0.35%
2026-01-06 0 11.55 11.54 11.55 11.25 11.71 22,177,649 255,405,687 11.516 11.55 11.54 11.55 11.25 11.71 22,177,649 11.516 1.49%
2026-01-05 0 11.38 11.38 11.39 10.99 11.50 19,156,515 217,152,353 11.336 11.38 11.38 11.39 10.99 11.50 19,156,515 11.336 5.86%
2026-01-02 0 10.75 10.74 10.75 10.55 11.05 4,825,142 51,953,582 10.767 10.75 10.74 10.75 10.55 11.05 4,825,142 10.767 -0.65%
2025-12-31 0 10.82 10.82 10.88 10.80 11.08 5,300,545 57,667,729 10.880 10.82 10.82 10.88 10.80 11.08 5,300,545 10.880 -1.19%
2025-12-30 0 10.95 10.95 10.96 10.94 11.44 13,518,768 150,702,312 11.148 10.95 10.95 10.96 10.94 11.44 13,518,768 11.148 -2.93%
2025-12-29 0 11.28 11.28 11.29 10.85 11.90 43,008,583 490,891,734 11.414 11.28 11.28 11.29 10.85 11.90 43,008,583 11.414 3.49%
2025-12-24 0 10.90 10.86 10.90 10.31 10.97 11,456,030 123,263,411 10.760 10.90 10.86 10.90 10.31 10.97 11,456,030 10.760 4.91%
2025-12-23 0 10.39 10.37 10.39 10.34 10.77 6,069,667 63,711,535 10.497 10.39 10.37 10.39 10.34 10.77 6,069,667 10.497 -2.62%
2025-12-22 0 10.67 10.67 10.68 10.57 10.95 8,549,014 91,431,279 10.695 10.67 10.67 10.68 10.57 10.95 8,549,014 10.695 -1.11%
2025-12-19 0 10.79 10.79 10.80 10.77 11.15 14,911,717 162,180,321 10.876 10.79 10.79 10.80 10.77 11.15 14,911,717 10.876 -1.01%
2025-12-18 0 10.90 10.90 10.91 9.970 11.17 31,877,400 345,506,637 10.839 10.90 10.90 10.91 9.970 11.17 31,877,400 10.839 7.50%
2025-12-17 0 10.14 10.13 10.14 9.860 10.20 8,063,639 80,946,113 10.038 10.14 10.13 10.14 9.860 10.20 8,063,639 10.038 0.90%
2025-12-16 0 10.05 10.04 10.05 9.800 10.16 10,541,700 105,009,898 9.9614 10.05 10.04 10.05 9.800 10.16 10,541,700 9.9614 0.30%
2025-12-15 0 10.02 10.01 10.02 9.880 10.38 14,818,800 148,841,078 10.044 10.02 10.01 10.02 9.880 10.38 14,818,800 10.044 -3.38%
2025-12-12 0 10.37 10.36 10.37 10.16 10.44 29,384,298 302,068,983 10.280 10.37 10.36 10.37 10.16 10.44 29,384,298 10.280 0.78%
2025-12-11 0 10.29 10.28 10.29 10.27 10.78 10,317,399 107,257,237 10.396 10.29 10.28 10.29 10.27 10.78 10,317,399 10.396 -2.83%
2025-12-10 0 10.59 10.59 10.60 10.39 10.65 10,523,577 110,965,872 10.545 10.59 10.59 10.60 10.39 10.65 10,523,577 10.545 0.38%
2025-12-09 0 10.55 10.54 10.55 10.51 11.08 13,929,680 148,119,765 10.633 10.55 10.54 10.55 10.51 11.08 13,929,680 10.633 -4.78%
2025-12-08 0 11.08 11.07 11.08 10.95 11.27 7,255,488 80,310,720 11.069 11.08 11.07 11.08 10.95 11.27 7,255,488 11.069 -0.89%
2025-12-05 0 11.18 11.17 11.18 11.11 11.44 8,255,847 92,652,879 11.223 11.18 11.17 11.18 11.11 11.44 8,255,847 11.223 -0.71%
2025-12-04 0 11.26 11.26 11.27 11.03 11.36 7,039,612 79,154,204 11.244 11.26 11.26 11.27 11.03 11.36 7,039,612 11.244 1.44%
2025-12-03 0 11.10 11.09 11.10 11.07 11.48 8,128,700 90,642,336 11.151 11.10 11.09 11.10 11.07 11.48 8,128,700 11.151 -1.42%
2025-12-02 0 11.26 11.26 11.27 11.08 11.39 8,281,599 93,210,834 11.255 11.26 11.26 11.27 11.08 11.39 8,281,599 11.255 0.45%
2025-12-01 0 11.21 11.21 11.22 11.15 11.50 7,450,000 84,334,150 11.320 11.21 11.21 11.22 11.15 11.50 7,450,000 11.320 0.00%
2025-11-28 0 11.21 11.20 11.21 10.81 11.42 15,975,000 179,226,992 11.219 11.21 11.20 11.21 10.81 11.42 15,975,000 11.219 3.70%
2025-11-27 0 10.81 10.81 10.82 10.72 11.00 5,878,600 63,922,294 10.874 10.81 10.81 10.82 10.72 11.00 5,878,600 10.874 0.28%
2025-11-26 0 10.78 10.78 10.81 10.78 11.05 8,015,596 87,221,491 10.881 10.78 10.78 10.81 10.78 11.05 8,015,596 10.881 -1.01%
2025-11-25 0 10.89 10.89 10.90 10.65 11.02 11,020,750 119,769,015 10.868 10.89 10.89 10.90 10.65 11.02 11,020,750 10.868 1.87%
2025-11-24 0 10.69 10.68 10.69 10.06 10.78 15,887,544 166,379,271 10.472 10.69 10.68 10.69 10.06 10.78 15,887,544 10.472 4.60%
2025-11-21 0 10.22 10.22 10.23 10.15 10.47 14,581,200 149,889,121 10.280 10.22 10.22 10.23 10.15 10.47 14,581,200 10.280 -3.58%
2025-11-20 0 10.60 10.58 10.60 10.42 10.69 14,406,136 151,931,498 10.546 10.60 10.58 10.60 10.42 10.69 14,406,136 10.546 1.63%
2025-11-19 0 10.43 10.43 10.44 10.35 10.73 21,486,300 224,411,258 10.444 10.43 10.43 10.44 10.35 10.73 21,486,300 10.444 -2.71%
2025-11-18 0 10.72 10.70 10.72 10.62 11.04 12,097,200 130,010,325 10.747 10.72 10.70 10.72 10.62 11.04 12,097,200 10.747 -2.37%
2025-11-17 0 10.98 10.97 10.98 10.82 11.24 13,163,615 143,694,381 10.916 10.98 10.97 10.98 10.82 11.24 13,163,615 10.916 -1.61%
2025-11-14 0 11.16 11.16 11.17 11.14 11.55 10,510,268 118,418,679 11.267 11.16 11.16 11.17 11.14 11.55 10,510,268 11.267 -2.79%
2025-11-13 0 11.48 11.48 11.49 11.06 11.61 13,932,600 159,813,065 11.470 11.48 11.48 11.49 11.06 11.61 13,932,600 11.470 3.24%
2025-11-12 0 11.12 11.12 11.14 11.09 11.47 10,792,780 121,203,113 11.230 11.12 11.12 11.14 11.09 11.47 10,792,780 11.230 -1.07%
2025-11-11 0 11.24 11.23 11.24 11.04 11.43 10,906,400 121,949,451 11.181 11.24 11.23 11.24 11.04 11.43 10,906,400 11.181 0.72%
2025-11-10 0 11.16 11.16 11.17 10.86 11.27 14,686,692 163,395,980 11.125 11.16 11.16 11.17 10.86 11.27 14,686,692 11.125 2.20%
2025-11-07 0 10.92 10.91 10.92 10.80 11.38 23,880,895 261,773,854 10.962 10.92 10.91 10.92 10.80 11.38 23,880,895 10.962 -4.38%
2025-11-06 0 11.42 11.41 11.42 11.21 11.46 8,874,002 100,399,384 11.314 11.42 11.41 11.42 11.21 11.46 8,874,002 11.314 0.88%
2025-11-05 0 11.32 11.31 11.32 11.04 11.38 18,374,000 206,138,825 11.219 11.32 11.31 11.32 11.04 11.38 18,374,000 11.219 -1.05%
2025-11-04 0 11.44 11.43 11.44 11.29 12.10 21,973,800 253,453,348 11.534 11.44 11.43 11.44 11.29 12.10 21,973,800 11.534 -4.59%
2025-11-03 0 11.99 11.99 12.00 11.75 12.13 14,665,415 175,268,576 11.951 11.99 11.99 12.00 11.75 12.13 14,665,415 11.951 -0.99%
2025-10-31 0 12.11 12.10 12.11 11.82 12.43 19,328,196 235,790,875 12.199 12.11 12.10 12.11 11.82 12.43 19,328,196 12.199 0.75%
2025-10-30 0 12.02 12.02 12.03 11.50 12.29 26,105,125 311,467,036 11.931 12.02 12.02 12.03 11.50 12.29 26,105,125 11.931 1.61%
2025-10-28 0 11.83 11.83 11.84 11.78 12.27 14,016,303 167,902,779 11.979 11.83 11.83 11.84 11.78 12.27 14,016,303 11.979 -2.39%
2025-10-27 0 12.12 12.11 12.12 12.06 12.57 14,526,333 177,966,295 12.251 12.12 12.11 12.12 12.06 12.57 14,526,333 12.251 -0.90%
2025-10-24 0 12.23 12.21 12.23 12.14 12.51 10,176,891 125,300,806 12.312 12.23 12.21 12.23 12.14 12.51 10,176,891 12.312 0.99%
2025-10-23 0 12.11 12.10 12.11 11.60 12.27 23,593,365 278,690,581 11.812 12.11 12.10 12.11 11.60 12.27 23,593,365 11.812 -0.49%
2025-10-22 0 12.17 12.16 12.17 12.10 12.60 10,923,643 133,932,562 12.261 12.17 12.16 12.17 12.10 12.60 10,923,643 12.261 -2.33%
2025-10-21 0 12.46 12.46 12.47 12.41 12.79 12,356,930 156,079,813 12.631 12.46 12.46 12.47 12.41 12.79 12,356,930 12.631 -0.08%
2025-10-20 0 12.47 12.47 12.48 12.41 12.70 10,625,202 133,095,465 12.526 12.47 12.47 12.48 12.41 12.70 10,625,202 12.526 1.55%
2025-10-17 0 12.28 12.27 12.28 12.21 13.07 24,604,947 306,258,409 12.447 12.28 12.27 12.28 12.21 13.07 24,604,947 12.447 -5.47%
2025-10-16 0 12.99 12.99 13.00 12.91 13.65 15,827,080 208,692,520 13.186 12.99 12.99 13.00 12.91 13.65 15,827,080 13.186 -2.91%
2025-10-15 0 13.38 13.38 13.39 12.88 13.57 14,285,872 189,511,933 13.266 13.38 13.38 13.39 12.88 13.57 14,285,872 13.266 3.08%
2025-10-14 0 12.98 12.97 12.98 12.88 13.98 23,327,658 309,582,011 13.271 12.98 12.97 12.98 12.88 13.98 23,327,658 13.271 -5.32%
2025-10-13 0 13.71 13.68 13.71 13.15 13.90 26,073,800 355,434,519 13.632 13.71 13.68 13.71 13.15 13.90 26,073,800 13.632 -2.56%
2025-10-10 0 14.07 14.07 14.08 13.90 15.02 30,006,764 433,634,353 14.451 14.07 14.07 14.08 13.90 15.02 30,006,764 14.451 -5.06%
2025-10-09 0 14.82 14.81 14.82 14.59 15.90 52,334,550 788,453,806 15.066 14.82 14.81 14.82 14.59 15.90 52,334,550 15.066 -8.29%
2025-10-08 0 16.16 16.15 16.16 14.93 16.28 20,395,361 318,826,960 15.632 16.16 16.15 16.16 14.93 16.28 20,395,361 15.632 5.62%
2025-10-06 0 15.30 15.29 15.30 14.12 15.36 12,817,413 191,584,491 14.947 15.30 15.29 15.30 14.12 15.36 12,817,413 14.947 6.62%
2025-10-03 0 14.35 14.34 14.35 13.67 14.36 10,764,074 152,777,245 14.193 14.35 14.34 14.35 13.67 14.36 10,764,074 14.193 4.67%
2025-10-02 0 13.71 13.71 13.78 13.47 14.00 10,014,360 137,155,559 13.696 13.71 13.71 13.78 13.47 14.00 10,014,360 13.696 -0.58%
2025-09-30 0 13.79 13.78 13.79 13.38 14.59 49,077,505 685,954,811 13.977 13.79 13.78 13.79 13.38 14.59 49,077,505 13.977 5.27%
2025-09-29 0 13.10 13.10 13.11 12.53 13.18 24,703,462 319,194,078 12.921 13.10 13.10 13.11 12.53 13.18 24,703,462 12.921 4.55%
2025-09-26 0 12.53 12.53 12.55 12.51 13.04 162,436,873 2,052,213,436 12.634 12.53 12.53 12.55 12.51 13.04 162,436,873 12.634 -7.32%
2025-09-25 0 13.52 13.51 13.52 13.00 13.59 14,872,577 197,338,359 13.269 13.52 13.51 13.52 13.00 13.59 14,872,577 13.269 2.19%
2025-09-24 0 13.23 13.23 13.28 13.01 13.41 12,812,167 169,192,811 13.206 13.23 13.23 13.28 13.01 13.41 12,812,167 13.206 0.30%
2025-09-23 0 13.19 13.16 13.19 12.98 13.78 12,259,182 161,589,913 13.181 13.19 13.16 13.19 12.98 13.78 12,259,182 13.181 -2.51%
2025-09-22 0 13.53 13.52 13.53 13.36 13.92 14,722,434 200,778,636 13.638 13.53 13.52 13.53 13.36 13.92 14,722,434 13.638 1.73%
2025-09-19 0 13.30 13.27 13.30 13.20 14.19 21,072,607 284,292,566 13.491 13.30 13.27 13.30 13.20 14.19 21,072,607 13.491 -4.11%
2025-09-18 0 13.87 13.85 13.87 13.60 14.30 19,745,716 274,252,434 13.889 13.87 13.85 13.87 13.60 14.30 19,745,716 13.889 -2.12%
2025-09-17 0 14.17 14.16 14.17 13.85 14.63 26,242,644 368,211,441 14.031 14.17 14.16 14.17 13.85 14.63 26,242,644 14.031 -2.21%
2025-09-16 0 14.49 14.49 14.50 13.98 14.70 37,013,381 531,750,785 14.366 14.49 14.49 14.50 13.98 14.70 37,013,381 14.366 4.02%
2025-09-15 0 13.93 13.90 13.93 13.62 14.40 20,363,912 285,005,274 13.996 13.93 13.90 13.93 13.62 14.40 20,363,912 13.996 0.87%
2025-09-12 0 13.81 13.72 13.81 13.65 14.12 22,016,738 305,717,674 13.886 13.81 13.72 13.81 13.65 14.12 22,016,738 13.886 1.54%
2025-09-11 0 13.60 13.60 13.61 12.90 13.77 28,687,000 385,074,921 13.423 13.60 13.60 13.61 12.90 13.77 28,687,000 13.423 -2.23%
2025-09-10 0 13.91 13.90 13.91 13.55 14.19 16,758,322 231,695,723 13.826 13.91 13.90 13.91 13.55 14.19 16,758,322 13.826 0.07%
2025-09-09 0 13.90 13.89 13.90 13.87 14.51 16,274,388 228,730,331 14.055 13.90 13.89 13.90 13.87 14.51 16,274,388 14.055 -3.47%
2025-09-08 0 14.40 14.40 14.41 13.95 14.63 21,705,600 311,071,653 14.331 14.40 14.40 14.41 13.95 14.63 21,705,600 14.331 2.06%
2025-09-05 0 14.11 14.11 14.13 13.46 14.34 24,812,658 346,364,849 13.959 14.11 14.11 14.13 13.46 14.34 24,812,658 13.959 3.14%
2025-09-04 0 13.68 13.68 13.70 13.45 15.16 46,051,600 645,253,250 14.012 13.68 13.68 13.70 13.45 15.16 46,051,600 14.012 -7.00%
2025-09-03 0 14.71 14.70 14.71 14.51 15.25 33,754,392 500,734,129 14.835 14.71 14.70 14.71 14.51 15.25 33,754,392 14.835 -0.68%
2025-09-02 0 14.81 14.81 14.82 14.24 15.20 71,406,433 1,057,711,699 14.813 14.81 14.81 14.82 14.24 15.20 71,406,433 14.813 0.27%
2025-09-01 0 14.77 14.76 14.77 12.50 14.81 108,812,788 1,499,536,159 13.781 14.77 14.76 14.77 12.50 14.81 108,812,788 13.781 21.97%
2025-08-29 0 12.11 12.11 12.13 11.80 12.57 31,206,131 380,970,899 12.208 12.11 12.11 12.13 11.80 12.57 31,206,131 12.208 2.80%
2025-08-28 0 11.78 11.78 11.79 11.35 12.15 36,956,427 432,043,732 11.691 11.78 11.78 11.79 11.35 12.15 36,956,427 11.691 -2.16%
2025-08-27 0 12.04 12.04 12.05 11.94 12.93 47,965,008 587,675,848 12.252 12.04 12.04 12.05 11.94 12.93 47,965,008 12.252 -5.27%
2025-08-26 0 12.71 12.71 12.72 12.50 13.13 27,699,839 352,347,880 12.720 12.71 12.71 12.72 12.50 13.13 27,699,839 12.720 -1.32%
2025-08-25 0 12.88 12.88 12.90 12.70 13.39 29,525,262 382,533,467 12.956 12.88 12.88 12.90 12.70 13.39 29,525,262 12.956 -1.08%
2025-08-22 0 13.02 13.01 13.02 12.95 13.25 18,743,419 245,280,754 13.086 13.02 13.01 13.02 12.95 13.25 18,743,419 13.086 -0.84%
2025-08-21 0 13.13 13.12 13.13 12.91 13.30 15,553,600 203,885,751 13.109 13.13 13.12 13.13 12.91 13.30 15,553,600 13.109 0.38%
2025-08-20 0 13.08 13.07 13.08 12.80 13.53 31,310,972 409,959,125 13.093 13.08 13.07 13.08 12.80 13.53 31,310,972 13.093 -2.53%
2025-08-19 0 13.42 13.37 13.42 13.27 14.34 47,681,015 650,337,463 13.639 13.42 13.37 13.42 13.27 14.34 47,681,015 13.639 -4.48%
2025-08-18 0 14.05 14.05 14.06 13.60 14.50 46,664,854 659,109,751 14.124 14.05 14.05 14.06 13.60 14.50 46,664,854 14.124 2.11%
2025-08-15 0 13.76 13.75 13.76 13.28 13.80 31,486,585 425,693,532 13.520 13.76 13.75 13.76 13.28 13.80 31,486,585 13.520 2.08%
2025-08-14 0 13.48 13.47 13.48 13.39 14.10 30,949,296 422,648,463 13.656 13.48 13.47 13.48 13.39 14.10 30,949,296 13.656 -2.18%
2025-08-13 0 13.78 13.77 13.78 13.10 14.02 67,600,430 921,587,956 13.633 13.78 13.77 13.78 13.10 14.02 67,600,430 13.633 5.84%
2025-08-12 0 13.02 13.02 13.03 12.72 13.28 34,554,134 450,882,932 13.049 13.02 13.02 13.03 12.72 13.28 34,554,134 13.049 0.00%
2025-08-11 0 13.02 13.01 13.02 12.56 13.35 36,425,400 471,955,646 12.957 13.02 13.01 13.02 12.56 13.35 36,425,400 12.957 -0.15%
2025-08-08 0 13.04 13.04 13.05 13.00 14.08 46,387,222 620,291,854 13.372 13.04 13.04 13.05 13.00 14.08 46,387,222 13.372 -5.98%
2025-08-07 0 13.87 13.87 13.88 13.52 14.46 48,308,388 674,302,695 13.958 13.87 13.87 13.88 13.52 14.46 48,308,388 13.958 0.80%
2025-08-06 0 13.76 13.76 13.77 13.30 14.05 30,920,939 420,927,216 13.613 13.76 13.76 13.77 13.30 14.05 30,920,939 13.613 0.58%
2025-08-05 0 13.68 13.67 13.68 12.76 13.84 73,494,134 978,811,961 13.318 13.68 13.67 13.68 12.76 13.84 73,494,134 13.318 3.25%
2025-08-04 0 13.25 13.24 13.25 12.92 13.93 61,859,500 819,704,995 13.251 13.25 13.24 13.25 12.92 13.93 61,859,500 13.251 -3.71%
2025-08-01 0 13.76 13.72 13.76 13.50 15.12 84,478,009 1,190,325,126 14.090 13.76 13.72 13.76 13.50 15.12 84,478,009 14.090 -3.23%
2025-07-31 0 14.22 14.22 14.24 14.02 15.56 143,653,642 2,113,413,696 14.712 14.22 14.22 14.24 14.02 15.56 143,653,642 14.712 -0.56%
2025-07-30 0 14.30 14.30 14.32 12.62 15.02 188,298,478 2,646,033,829 14.052 14.30 14.30 14.32 12.62 15.02 188,298,478 14.052 10.17%
2025-07-29 0 12.98 12.96 12.98 11.70 13.10 117,359,463 1,454,223,372 12.391 12.98 12.96 12.98 11.70 13.10 117,359,463 12.391 12.09%
2025-07-28 0 11.58 11.58 11.60 11.24 12.84 176,499,835 2,092,636,677 11.856 11.58 11.58 11.60 11.24 12.84 176,499,835 11.856 5.85%
2025-07-25 0 10.94 10.94 10.96 10.22 11.44 162,820,920 1,728,525,240 10.616 10.94 10.94 10.96 10.22 11.44 162,820,920 10.616 4.59%
2025-07-24 0 10.46 10.44 10.46 8.680 10.58 190,353,269 1,898,023,492 9.9711 10.46 10.44 10.46 8.680 10.58 190,353,269 9.9711 22.63%
2025-07-23 0 8.530 8.520 8.530 8.160 8.610 32,316,800 272,140,477 8.4210 8.530 8.520 8.530 8.160 8.610 32,316,800 8.4210 4.53%
2025-07-22 0 8.160 8.160 8.170 8.130 8.480 31,143,400 258,452,808 8.2988 8.160 8.160 8.170 8.130 8.480 31,143,400 8.2988 -0.97%
2025-07-21 0 8.240 8.240 8.250 8.040 8.490 40,956,302 336,639,106 8.2195 8.240 8.240 8.250 8.040 8.490 40,956,302 8.2195 -2.94%
2025-07-18 0 8.490 8.480 8.490 8.390 8.980 67,058,300 579,669,724 8.6443 8.490 8.480 8.490 8.390 8.980 67,058,300 8.6443 -7.92%
2025-07-17 0 9.220 9.210 9.220 8.930 9.320 44,086,707 403,472,929 9.1518 9.220 9.210 9.220 8.930 9.320 44,086,707 9.1518 6.59%
2025-07-16 0 8.650 8.640 8.650 8.640 8.880 16,952,159 148,769,937 8.7759 8.650 8.640 8.650 8.640 8.880 16,952,159 8.7759 -1.03%
2025-07-15 0 8.740 8.740 8.750 8.600 8.850 13,579,484 118,287,316 8.7107 8.740 8.740 8.750 8.600 8.850 13,579,484 8.7107 0.00%
2025-07-14 0 8.740 8.740 8.750 8.570 8.860 17,747,000 154,915,426 8.7291 8.740 8.740 8.750 8.570 8.860 17,747,000 8.7291 1.63%
2025-07-11 0 8.600 8.600 8.610 8.400 8.680 19,866,600 169,786,605 8.5463 8.600 8.600 8.610 8.400 8.680 19,866,600 8.5463 3.24%
2025-07-10 0 8.330 8.330 8.340 8.230 8.550 14,451,172 120,775,602 8.3575 8.330 8.330 8.340 8.230 8.550 14,451,172 8.3575 -1.19%
2025-07-09 0 8.430 8.430 8.460 8.360 8.820 18,825,400 161,175,671 8.5616 8.430 8.430 8.460 8.360 8.820 18,825,400 8.5616 -1.52%
2025-07-08 0 8.560 8.560 8.570 8.540 8.730 13,300,484 114,425,731 8.6031 8.560 8.560 8.570 8.540 8.730 13,300,484 8.6031 -1.04%
2025-07-07 0 8.650 8.630 8.650 8.550 8.920 19,343,113 168,540,488 8.7132 8.650 8.630 8.650 8.550 8.920 19,343,113 8.7132 -0.46%
2025-07-04 0 8.690 8.680 8.690 8.530 9.680 64,404,641 569,764,879 8.8466 8.690 8.680 8.690 8.530 9.680 64,404,641 8.8466 -6.76%
2025-07-03 0 9.320 9.320 9.330 9.120 9.480 20,453,128 189,739,469 9.2768 9.320 9.320 9.330 9.120 9.480 20,453,128 9.2768 -0.43%
2025-07-02 0 9.360 9.350 9.360 9.150 10.16 84,815,427 814,869,047 9.6076 9.360 9.350 9.360 9.150 10.16 84,815,427 9.6076 6.85%
2025-06-30 0 8.760 8.740 8.760 8.610 8.960 17,173,355 151,227,705 8.8059 8.760 8.740 8.760 8.610 8.960 17,173,355 8.8059 1.74%
2025-06-27 0 8.610 8.600 8.610 8.460 8.760 13,332,156 114,594,159 8.5953 8.610 8.600 8.610 8.460 8.760 13,332,156 8.5953 0.00%
2025-06-26 0 8.610 8.610 8.620 8.160 8.870 22,941,229 195,295,400 8.5129 8.610 8.610 8.620 8.160 8.870 22,941,229 8.5129 1.77%
2025-06-25 0 8.460 8.450 8.460 8.330 8.590 18,599,800 156,980,821 8.4399 8.460 8.450 8.460 8.330 8.590 18,599,800 8.4399 -0.94%
2025-06-24 0 8.540 8.540 8.550 8.210 8.570 16,470,400 139,300,106 8.4576 8.540 8.540 8.550 8.210 8.570 16,470,400 8.4576 3.64%
2025-06-23 0 8.240 8.230 8.240 7.750 8.370 23,979,185 195,149,512 8.1383 8.240 8.230 8.240 7.750 8.370 23,979,185 8.1383 5.37%
2025-06-20 0 7.820 7.810 7.820 7.710 8.090 13,786,240 108,464,117 7.8676 7.820 7.810 7.820 7.710 8.090 13,786,240 7.8676 -0.13%
2025-06-19 0 7.830 7.820 7.830 7.550 8.010 21,148,700 164,534,288 7.7799 7.830 7.820 7.830 7.550 8.010 21,148,700 7.7799 -0.63%
2025-06-18 0 7.880 7.880 7.890 7.830 8.170 22,256,291 176,470,549 7.9290 7.880 7.880 7.890 7.830 8.170 22,256,291 7.9290 -3.55%
2025-06-17 0 8.170 8.170 8.190 8.000 8.940 34,777,678 291,457,894 8.3806 8.170 8.170 8.190 8.000 8.940 34,777,678 8.3806 -2.51%
2025-06-16 0 8.380 8.360 8.380 8.070 8.430 24,259,200 200,048,829 8.2463 8.380 8.360 8.380 8.070 8.430 24,259,200 8.2463 1.21%
2025-06-13 0 8.280 8.280 8.290 8.150 8.870 36,575,213 305,342,997 8.3484 8.280 8.280 8.290 8.150 8.870 36,575,213 8.3484 -5.37%
2025-06-12 0 8.750 8.750 8.760 8.590 9.000 21,142,261 186,497,644 8.8211 8.750 8.750 8.760 8.590 9.000 21,142,261 8.8211 0.34%
2025-06-11 0 8.720 8.710 8.720 8.640 9.140 27,420,161 241,349,043 8.8019 8.720 8.710 8.720 8.640 9.140 27,420,161 8.8019 -0.34%
2025-06-10 0 8.750 8.750 8.760 8.240 9.150 59,081,761 518,926,961 8.7832 8.750 8.750 8.760 8.240 9.150 59,081,761 8.7832 6.45%
2025-06-09 0 8.220 8.210 8.220 7.850 8.390 27,911,110 228,522,170 8.1875 8.220 8.210 8.220 7.850 8.390 27,911,110 8.1875 6.48%
2025-06-06 0 7.720 7.710 7.720 7.580 7.820 14,012,341 108,115,629 7.7157 7.720 7.710 7.720 7.580 7.820 14,012,341 7.7157 -0.39%
2025-06-05 0 7.750 7.750 7.760 7.610 7.990 23,365,002 181,042,034 7.7484 7.750 7.750 7.760 7.610 7.990 23,365,002 7.7484 -1.52%
2025-06-04 0 7.870 7.860 7.870 7.630 8.000 24,738,507 193,257,676 7.8120 7.870 7.860 7.870 7.630 8.000 24,738,507 7.8120 2.21%
2025-06-03 0 7.700 7.700 7.710 7.270 7.710 25,547,850 193,712,584 7.5823 7.700 7.700 7.710 7.270 7.710 25,547,850 7.5823 5.77%
2025-06-02 0 7.280 7.260 7.280 6.940 7.370 6,752,500 48,306,107 7.1538 7.280 7.260 7.280 6.940 7.370 6,752,500 7.1538 -1.22%
2025-05-30 0 7.370 7.370 7.380 7.240 7.580 25,003,204 184,695,874 7.3869 7.370 7.370 7.380 7.240 7.580 25,003,204 7.3869 -1.73%
2025-05-29 0 7.500 7.490 7.500 6.720 7.620 60,939,090 447,281,489 7.3398 7.500 7.490 7.500 6.720 7.620 60,939,090 7.3398 12.11%
2025-05-28 0 6.690 6.680 6.690 6.640 6.900 10,413,600 69,910,751 6.7134 6.690 6.680 6.690 6.640 6.900 10,413,600 6.7134 -2.19%
2025-05-27 0 6.840 6.840 6.870 6.640 6.940 15,620,800 106,626,414 6.8259 6.840 6.840 6.870 6.640 6.940 15,620,800 6.8259 2.86%
2025-05-26 0 6.650 6.650 6.660 6.620 6.860 13,946,324 93,680,259 6.7172 6.650 6.650 6.660 6.620 6.860 13,946,324 6.7172 -0.89%
2025-05-23 0 6.710 6.710 6.720 6.580 6.920 16,332,767 110,558,985 6.7692 6.710 6.710 6.720 6.580 6.920 16,332,767 6.7692 2.13%
2025-05-22 0 6.570 6.570 6.580 6.550 6.950 13,615,249 90,839,149 6.6719 6.570 6.570 6.580 6.550 6.950 13,615,249 6.6719 -4.23%
2025-05-21 0 6.860 6.850 6.860 6.620 7.050 21,531,436 148,400,372 6.8923 6.860 6.850 6.860 6.620 7.050 21,531,436 6.8923 4.10%
2025-05-20 0 6.590 6.590 6.600 6.510 6.710 15,052,290 99,470,123 6.6083 6.590 6.590 6.600 6.510 6.710 15,052,290 6.6083 -0.30%
2025-05-19 0 6.610 6.610 6.620 6.480 6.660 10,576,243 69,268,100 6.5494 6.610 6.610 6.620 6.480 6.660 10,576,243 6.5494 -0.15%
2025-05-16 0 6.620 6.610 6.620 6.560 6.770 13,276,300 87,966,118 6.6258 6.620 6.610 6.620 6.560 6.770 13,276,300 6.6258 -1.19%
2025-05-15 0 6.700 6.700 6.710 6.660 6.870 8,674,344 58,527,098 6.7471 6.700 6.700 6.710 6.660 6.870 8,674,344 6.7471 -1.62%
2025-05-14 0 6.810 6.810 6.830 6.740 6.990 16,870,500 115,091,769 6.8221 6.810 6.810 6.830 6.740 6.990 16,870,500 6.8221 -1.16%
2025-05-13 0 6.890 6.890 6.910 6.890 7.310 10,680,382 75,527,647 7.0716 6.890 6.890 6.910 6.890 7.310 10,680,382 7.0716 -4.04%
2025-05-12 0 7.180 7.180 7.190 6.940 7.280 17,330,555 122,856,769 7.0890 7.180 7.180 7.190 6.940 7.280 17,330,555 7.0890 1.99%
2025-05-09 0 7.040 7.040 7.050 6.990 7.190 5,916,922 41,791,501 7.0630 7.040 7.040 7.050 6.990 7.190 5,916,922 7.0630 -0.98%
2025-05-08 0 7.110 7.110 7.130 7.060 7.270 5,501,562 39,373,596 7.1568 7.110 7.110 7.130 7.060 7.270 5,501,562 7.1568 -1.25%
2025-05-07 0 7.200 7.200 7.210 7.160 7.510 11,508,310 83,706,901 7.2736 7.200 7.200 7.210 7.160 7.510 11,508,310 7.2736 -2.44%
2025-05-06 0 7.380 7.380 7.400 7.340 7.630 21,468,834 160,850,226 7.4923 7.380 7.380 7.400 7.340 7.630 21,468,834 7.4923 -0.94%
2025-05-02 0 7.450 7.450 7.460 6.710 7.500 7,605,042 54,952,951 7.2259 7.450 7.450 7.460 6.710 7.500 7,605,042 7.2259 5.82%
2025-04-30 0 7.040 7.030 7.040 6.730 7.100 16,412,569 114,605,074 6.9828 7.040 7.030 7.040 6.730 7.100 16,412,569 6.9828 4.61%
2025-04-29 0 6.730 6.730 6.740 6.690 6.890 8,012,359 54,452,469 6.7961 6.730 6.730 6.740 6.690 6.890 8,012,359 6.7961 0.00%
2025-04-28 0 6.730 6.700 6.730 6.630 6.880 8,502,769 57,108,450 6.7165 6.730 6.700 6.730 6.630 6.880 8,502,769 6.7165 -2.04%
2025-04-25 0 6.870 6.870 6.880 6.850 7.100 11,807,873 82,550,874 6.9912 6.870 6.870 6.880 6.850 7.100 11,807,873 6.9912 -0.15%
2025-04-24 0 6.880 6.880 6.890 6.810 7.080 8,741,340 60,277,425 6.8957 6.880 6.880 6.890 6.810 7.080 8,741,340 6.8957 -1.99%
2025-04-23 0 7.020 7.020 7.030 6.880 7.090 16,257,927 113,491,908 6.9807 7.020 7.020 7.030 6.880 7.090 16,257,927 6.9807 3.69%
2025-04-22 0 6.770 6.770 6.780 6.510 6.790 13,210,053 88,426,161 6.6939 6.770 6.770 6.780 6.510 6.790 13,210,053 6.6939 2.89%
2025-04-17 0 6.580 6.570 6.580 6.540 6.780 7,967,234 52,845,825 6.6329 6.580 6.570 6.580 6.540 6.780 7,967,234 6.6329 -0.30%
2025-04-16 0 6.600 6.600 6.620 6.560 6.870 8,081,110 53,692,029 6.6441 6.600 6.600 6.620 6.560 6.870 8,081,110 6.6441 -4.21%
2025-04-15 0 6.890 6.880 6.890 6.830 7.050 7,605,450 52,379,710 6.8871 6.890 6.880 6.890 6.830 7.050 7,605,450 6.8871 -1.71%
2025-04-14 0 7.010 7.010 7.030 6.970 7.170 12,744,718 90,307,961 7.0859 7.010 7.010 7.030 6.970 7.170 12,744,718 7.0859 2.19%
2025-04-11 0 6.860 6.850 6.860 6.750 7.030 16,248,439 111,990,615 6.8924 6.860 6.850 6.860 6.750 7.030 16,248,439 6.8924 0.29%
2025-04-10 0 6.840 6.840 6.850 6.740 7.130 17,876,092 124,295,461 6.9532 6.840 6.840 6.850 6.740 7.130 17,876,092 6.9532 3.64%
2025-04-09 0 6.600 6.600 6.620 6.100 6.680 25,433,428 162,640,379 6.3947 6.600 6.600 6.620 6.100 6.680 25,433,428 6.3947 -1.05%
2025-04-08 0 6.670 6.660 6.670 6.360 6.850 18,065,208 119,730,094 6.6277 6.670 6.660 6.670 6.360 6.850 18,065,208 6.6277 1.68%
2025-04-07 0 6.560 6.550 6.560 6.530 7.020 34,911,915 237,148,025 6.7928 6.560 6.550 6.560 6.530 7.020 34,911,915 6.7928 -15.14%
2025-04-03 0 7.730 7.720 7.730 7.650 8.200 16,353,827 127,656,080 7.8059 7.730 7.720 7.730 7.650 8.200 16,353,827 7.8059 -5.50%
2025-04-02 0 8.180 8.160 8.180 7.730 8.300 22,883,726 184,900,679 8.0800 8.180 8.160 8.180 7.730 8.300 22,883,726 8.0800 5.14%
2025-04-01 0 7.780 7.780 7.790 7.700 8.160 22,896,344 180,393,857 7.8787 7.780 7.780 7.790 7.700 8.160 22,896,344 7.8787 -2.38%
2025-03-31 0 7.970 7.960 7.970 7.640 8.140 23,005,346 181,156,383 7.8745 7.970 7.960 7.970 7.640 8.140 23,005,346 7.8745 -3.28%
2025-03-28 0 8.240 8.230 8.240 8.120 8.800 20,025,033 168,563,347 8.4176 8.240 8.230 8.240 8.120 8.800 20,025,033 8.4176 -5.18%
2025-03-27 0 8.690 8.670 8.690 8.170 8.740 14,726,188 125,694,414 8.5354 8.690 8.670 8.690 8.170 8.740 14,726,188 8.5354 3.58%
2025-03-26 0 8.390 8.360 8.390 8.280 8.580 7,612,950 64,011,205 8.4082 8.390 8.360 8.390 8.280 8.580 7,612,950 8.4082 -0.24%
2025-03-25 0 8.410 8.400 8.410 8.300 8.700 8,531,522 71,933,881 8.4315 8.410 8.400 8.410 8.300 8.700 8,531,522 8.4315 -3.22%
2025-03-24 0 8.690 8.690 8.720 8.310 8.770 13,590,105 115,922,159 8.5299 8.690 8.690 8.720 8.310 8.770 13,590,105 8.5299 0.81%
2025-03-21 0 8.620 8.620 8.630 8.550 9.200 17,316,274 150,988,093 8.7194 8.620 8.620 8.630 8.550 9.200 17,316,274 8.7194 -5.38%
2025-03-20 0 9.110 9.090 9.110 8.990 9.540 14,179,700 130,213,689 9.1831 9.110 9.090 9.110 8.990 9.540 14,179,700 9.1831 -2.88%
2025-03-19 0 9.380 9.360 9.380 8.830 9.610 35,557,903 331,571,677 9.3248 9.380 9.360 9.380 8.830 9.610 35,557,903 9.3248 5.87%
2025-03-18 0 8.860 8.850 8.860 8.520 8.950 18,792,600 164,872,310 8.7733 8.860 8.850 8.860 8.520 8.950 18,792,600 8.7733 2.67%
2025-03-17 0 8.630 8.620 8.630 8.480 8.770 20,133,021 173,656,490 8.6255 8.630 8.620 8.630 8.480 8.770 20,133,021 8.6255 -1.15%
2025-03-14 0 8.730 8.730 8.740 7.810 9.090 65,691,637 570,604,571 8.6861 8.730 8.730 8.740 7.810 9.090 65,691,637 8.6861 12.65%
2025-03-13 0 7.750 7.720 7.750 7.550 7.890 18,212,300 140,909,905 7.7371 7.750 7.720 7.750 7.550 7.890 18,212,300 7.7371 2.51%
2025-03-12 0 7.560 7.540 7.560 7.410 7.800 8,603,393 65,325,866 7.5930 7.560 7.540 7.560 7.410 7.800 8,603,393 7.5930 -1.05%
2025-03-11 0 7.640 7.640 7.650 7.380 7.690 9,289,400 70,037,709 7.5395 7.640 7.640 7.650 7.380 7.690 9,289,400 7.5395 -0.52%
2025-03-10 0 7.680 7.680 7.690 7.480 8.060 31,558,300 245,319,529 7.7735 7.680 7.680 7.690 7.480 8.060 31,558,300 7.7735 -5.42%
2025-03-07 0 8.120 8.110 8.120 7.610 8.370 30,728,610 248,621,183 8.0909 8.120 8.110 8.120 7.610 8.370 30,728,610 8.0909 5.05%
2025-03-06 0 7.730 7.730 7.740 7.600 7.870 13,221,809 102,322,505 7.7389 7.730 7.730 7.740 7.600 7.870 13,221,809 7.7389 2.11%
2025-03-05 0 7.570 7.570 7.580 7.390 7.620 9,228,100 69,185,619 7.4973 7.570 7.570 7.580 7.390 7.620 9,228,100 7.4973 1.75%
2025-03-04 0 7.440 7.430 7.440 7.120 7.480 9,725,190 71,846,884 7.3877 7.440 7.430 7.440 7.120 7.480 9,725,190 7.3877 0.81%
2025-03-03 0 7.380 7.370 7.380 7.240 7.700 14,021,439 104,555,046 7.4568 7.380 7.370 7.380 7.240 7.700 14,021,439 7.4568 -0.94%
2025-02-28 0 7.450 7.440 7.450 7.300 8.190 34,174,243 260,970,729 7.6365 7.450 7.440 7.450 7.300 8.190 34,174,243 7.6365 -9.04%
2025-02-27 0 8.190 8.180 8.190 8.050 8.530 19,653,270 161,263,907 8.2054 8.190 8.180 8.190 8.050 8.530 19,653,270 8.2054 -0.49%
2025-02-26 0 8.230 8.220 8.230 8.180 8.410 23,449,484 194,234,764 8.2831 8.230 8.220 8.230 8.180 8.410 23,449,484 8.2831 -1.32%
2025-02-25 0 8.340 8.340 8.350 7.500 8.620 56,044,250 464,689,219 8.2915 8.340 8.340 8.350 7.500 8.620 56,044,250 8.2915 6.24%
2025-02-24 0 7.850 7.820 7.850 7.680 8.160 24,659,253 192,668,580 7.8132 7.850 7.820 7.850 7.680 8.160 24,659,253 7.8132 -3.68%
2025-02-21 0 8.150 8.140 8.150 8.030 8.270 26,509,812 215,338,174 8.1230 8.150 8.140 8.150 8.030 8.270 26,509,812 8.1230 1.49%
2025-02-20 0 8.030 8.020 8.030 7.780 8.280 25,647,673 204,028,310 7.9550 8.030 8.020 8.030 7.780 8.280 25,647,673 7.9550 -1.11%
2025-02-19 0 8.120 8.110 8.120 7.760 8.250 26,049,743 210,815,348 8.0928 8.120 8.110 8.120 7.760 8.250 26,049,743 8.0928 2.27%
2025-02-18 0 7.940 7.930 7.940 7.630 8.250 42,614,547 339,416,983 7.9648 7.940 7.930 7.940 7.630 8.250 42,614,547 7.9648 5.44%
2025-02-17 0 7.530 7.510 7.530 7.380 7.920 26,638,703 203,128,653 7.6253 7.530 7.510 7.530 7.380 7.920 26,638,703 7.6253 1.89%
2025-02-14 0 7.390 7.380 7.390 7.070 7.420 22,927,600 167,764,963 7.3172 7.390 7.380 7.390 7.070 7.420 22,927,600 7.3172 5.72%
2025-02-13 0 6.990 6.980 6.990 6.870 7.530 24,119,512 173,686,462 7.2011 6.990 6.980 6.990 6.870 7.530 24,119,512 7.2011 -5.28%
2025-02-12 0 7.380 7.370 7.380 7.230 7.640 15,292,942 113,346,445 7.4117 7.380 7.370 7.380 7.230 7.640 15,292,942 7.4117 2.07%
2025-02-11 0 7.230 7.230 7.240 7.180 7.630 15,993,300 117,882,921 7.3708 7.230 7.230 7.240 7.180 7.630 15,993,300 7.3708 -3.73%
2025-02-10 0 7.510 7.500 7.510 6.790 7.700 41,267,393 304,945,360 7.3895 7.510 7.500 7.510 6.790 7.700 41,267,393 7.3895 9.80%
2025-02-07 0 6.840 6.830 6.840 6.610 6.900 18,858,891 127,815,519 6.7775 6.840 6.830 6.840 6.610 6.900 18,858,891 6.7775 1.63%
2025-02-06 0 6.730 6.720 6.730 6.590 6.850 18,497,373 123,874,179 6.6969 6.730 6.720 6.730 6.590 6.850 18,497,373 6.6969 0.45%
2025-02-05 0 6.700 6.700 6.720 6.260 6.960 22,411,919 150,031,444 6.6943 6.700 6.700 6.720 6.260 6.960 22,411,919 6.6943 3.08%
2025-02-04 0 6.500 6.490 6.500 6.290 6.520 4,137,839 26,564,233 6.4198 6.500 6.490 6.500 6.290 6.520 4,137,839 6.4198 0.93%
2025-02-03 0 6.440 6.420 6.440 6.150 6.480 3,675,000 23,417,039 6.3720 6.440 6.420 6.440 6.150 6.480 3,675,000 6.3720 -0.46%
2025-01-28 0 6.470 6.470 6.480 6.230 6.490 1,868,320 11,905,370 6.3722 6.470 6.470 6.480 6.230 6.490 1,868,320 6.3722 3.03%
2025-01-27 0 6.280 6.270 6.280 6.150 6.400 13,228,528 82,911,861 6.2677 6.280 6.270 6.280 6.150 6.400 13,228,528 6.2677 1.95%
2025-01-24 0 6.160 6.150 6.160 5.730 6.490 33,988,511 212,680,303 6.2574 6.160 6.150 6.160 5.730 6.490 33,988,511 6.2574 7.32%
2025-01-23 0 5.740 5.730 5.740 5.530 5.840 9,190,427 52,914,245 5.7575 5.740 5.730 5.740 5.530 5.840 9,190,427 5.7575 2.32%
2025-01-22 0 5.610 5.600 5.610 5.500 5.710 6,800,471 37,869,818 5.5687 5.610 5.600 5.610 5.500 5.710 6,800,471 5.5687 -1.23%
2025-01-21 0 5.680 5.650 5.680 5.550 5.710 7,299,700 41,159,129 5.6385 5.680 5.650 5.680 5.550 5.710 7,299,700 5.6385 1.79%
2025-01-20 0 5.580 5.580 5.590 5.540 5.660 8,735,500 48,916,216 5.5997 5.580 5.580 5.590 5.540 5.660 8,735,500 5.5997 1.45%
2025-01-17 0 5.500 5.490 5.500 5.400 5.640 12,693,452 70,299,356 5.5382 5.500 5.490 5.500 5.400 5.640 12,693,452 5.5382 0.73%
2025-01-16 0 5.460 5.460 5.470 5.360 5.610 6,654,200 36,551,916 5.4931 5.460 5.460 5.470 5.360 5.610 6,654,200 5.4931 1.68%
2025-01-15 0 5.370 5.360 5.370 5.270 5.480 6,741,900 36,224,129 5.3730 5.370 5.360 5.370 5.270 5.480 6,741,900 5.3730 0.37%
2025-01-14 0 5.350 5.340 5.350 5.230 5.390 8,791,540 46,926,649 5.3377 5.350 5.340 5.350 5.230 5.390 8,791,540 5.3377 2.29%
2025-01-13 0 5.230 5.220 5.230 5.210 5.320 6,071,154 31,901,480 5.2546 5.230 5.220 5.230 5.210 5.320 6,071,154 5.2546 -1.69%
2025-01-10 0 5.320 5.320 5.330 5.290 5.510 7,975,876 42,756,477 5.3607 5.320 5.320 5.330 5.290 5.510 7,975,876 5.3607 -2.92%
2025-01-09 0 5.480 5.470 5.480 5.370 5.550 6,915,370 37,800,525 5.4662 5.480 5.470 5.480 5.370 5.550 6,915,370 5.4662 1.48%
2025-01-08 0 5.400 5.390 5.400 5.330 5.630 9,670,790 52,498,113 5.4285 5.400 5.390 5.400 5.330 5.630 9,670,790 5.4285 -3.57%
2025-01-07 0 5.600 5.590 5.600 5.450 5.640 8,555,039 47,373,292 5.5375 5.600 5.590 5.600 5.450 5.640 8,555,039 5.5375 -0.36%
2025-01-06 0 5.620 5.610 5.620 5.550 5.740 8,569,319 48,213,811 5.6263 5.620 5.610 5.620 5.550 5.740 8,569,319 5.6263 -0.18%
2025-01-03 0 5.630 5.620 5.630 5.590 5.980 19,748,300 113,096,607 5.7269 5.630 5.620 5.630 5.590 5.980 19,748,300 5.7269 -5.22%
2025-01-02 0 5.940 5.940 5.950 5.850 6.340 15,299,722 91,877,134 6.0052 5.940 5.940 5.950 5.850 6.340 15,299,722 6.0052 -7.04%
2024-12-31 0 6.390 6.360 6.390 6.120 6.400 5,414,631 33,664,747 6.2174 6.390 6.360 6.390 6.120 6.400 5,414,631 6.2174 2.73%
2024-12-30 0 6.220 6.210 6.220 6.180 6.460 5,831,980 36,571,172 6.2708 6.220 6.210 6.220 6.180 6.460 5,831,980 6.2708 -1.89%
2024-12-27 0 6.340 6.340 6.370 6.300 6.650 11,606,877 74,814,723 6.4457 6.340 6.340 6.370 6.300 6.650 11,606,877 6.4457 -3.35%
2024-12-24 0 6.560 6.540 6.560 6.140 6.560 9,345,040 59,509,503 6.3680 6.560 6.540 6.560 6.140 6.560 9,345,040 6.3680 6.67%
2024-12-23 0 6.150 6.140 6.150 6.130 6.290 5,778,800 35,716,991 6.1807 6.150 6.140 6.150 6.130 6.290 5,778,800 6.1807 -0.32%
2024-12-20 0 6.170 6.170 6.180 6.080 6.300 9,608,105 59,241,516 6.1658 6.170 6.170 6.180 6.080 6.300 9,608,105 6.1658 -0.80%
2024-12-19 0 6.220 6.190 6.220 6.090 6.330 10,567,426 65,262,152 6.1758 6.220 6.190 6.220 6.090 6.330 10,567,426 6.1758 -2.51%
2024-12-18 0 6.380 6.360 6.380 6.310 6.620 8,739,100 56,464,053 6.4611 6.380 6.360 6.380 6.310 6.620 8,739,100 6.4611 -0.78%
2024-12-17 0 6.430 6.420 6.430 6.320 6.500 8,600,638 55,120,499 6.4089 6.430 6.420 6.430 6.320 6.500 8,600,638 6.4089 0.00%
2024-12-16 0 6.430 6.430 6.440 6.410 6.860 10,520,843 69,506,395 6.6065 6.430 6.430 6.440 6.410 6.860 10,520,843 6.6065 -2.28%
2024-12-13 0 6.580 6.570 6.580 6.500 6.940 21,743,189 145,761,223 6.7038 6.580 6.570 6.580 6.500 6.940 21,743,189 6.7038 -1.94%
2024-12-12 0 6.710 6.700 6.710 6.540 7.040 24,044,720 161,460,569 6.7150 6.710 6.700 6.710 6.540 7.040 24,044,720 6.7150 -3.17%
2024-12-11 0 6.930 6.920 6.930 6.090 7.000 58,470,536 395,030,105 6.7561 6.930 6.920 6.930 6.090 7.000 58,470,536 6.7561 13.24%
2024-12-10 0 6.120 6.120 6.130 6.090 6.650 17,816,964 113,367,368 6.3629 6.120 6.120 6.130 6.090 6.650 17,816,964 6.3629 -1.92%
2024-12-09 0 6.240 6.230 6.240 5.890 6.250 8,328,100 50,358,895 6.0469 6.240 6.230 6.240 5.890 6.250 8,328,100 6.0469 4.52%
2024-12-06 0 5.970 5.960 5.970 5.760 6.030 8,449,131 50,013,484 5.9194 5.970 5.960 5.970 5.760 6.030 8,449,131 5.9194 2.93%
2024-12-05 0 5.800 5.780 5.800 5.750 5.860 5,941,652 34,439,572 5.7963 5.800 5.780 5.800 5.750 5.860 5,941,652 5.7963 -0.85%
2024-12-04 0 5.850 5.850 5.870 5.820 5.980 7,519,800 44,151,422 5.8714 5.850 5.850 5.870 5.820 5.980 7,519,800 5.8714 -1.18%
2024-12-03 0 5.920 5.920 5.930 5.760 5.950 10,105,971 59,263,107 5.8642 5.920 5.920 5.930 5.760 5.950 10,105,971 5.8642 -1.33%
2024-12-02 0 6.000 6.000 6.010 5.980 6.190 8,123,600 49,262,696 6.0641 6.000 6.000 6.010 5.980 6.190 8,123,600 6.0641 -0.17%
2024-11-29 0 6.010 6.000 6.010 5.800 6.100 7,975,543 47,635,687 5.9727 6.010 6.000 6.010 5.800 6.100 7,975,543 5.9727 3.80%
2024-11-28 0 5.790 5.790 5.800 5.780 6.000 3,925,200 23,039,443 5.8696 5.790 5.790 5.800 5.780 6.000 3,925,200 5.8696 -2.85%
2024-11-27 0 5.960 5.960 5.970 5.680 5.990 5,630,200 32,925,880 5.8481 5.960 5.960 5.970 5.680 5.990 5,630,200 5.8481 3.65%
2024-11-26 0 5.750 5.750 5.780 5.700 5.940 5,654,986 32,866,092 5.8119 5.750 5.750 5.780 5.700 5.940 5,654,986 5.8119 0.70%
2024-11-25 0 5.710 5.710 5.720 5.600 5.800 8,852,800 50,471,025 5.7011 5.710 5.710 5.720 5.600 5.800 8,852,800 5.7011 0.18%
2024-11-22 0 5.700 5.700 5.710 5.660 6.090 12,642,816 73,427,402 5.8078 5.700 5.700 5.710 5.660 6.090 12,642,816 5.8078 -5.16%
2024-11-21 0 6.010 6.000 6.010 6.000 6.310 9,421,857 57,665,013 6.1203 6.010 6.000 6.010 6.000 6.310 9,421,857 6.1203 -3.99%
2024-11-20 0 6.260 6.250 6.260 6.100 6.370 9,177,300 57,456,192 6.2607 6.260 6.250 6.260 6.100 6.370 9,177,300 6.2607 2.45%
2024-11-19 0 6.110 6.110 6.130 5.990 6.270 7,816,400 47,736,961 6.1073 6.110 6.110 6.130 5.990 6.270 7,816,400 6.1073 0.49%
2024-11-18 0 6.080 6.080 6.090 6.030 6.300 6,525,570 40,027,168 6.1339 6.080 6.080 6.090 6.030 6.300 6,525,570 6.1339 -1.62%
2024-11-15 0 6.180 6.170 6.180 6.140 6.360 6,957,744 43,302,515 6.2236 6.180 6.170 6.180 6.140 6.360 6,957,744 6.2236 -1.75%
2024-11-14 0 6.290 6.280 6.290 6.200 6.620 9,278,000 59,424,939 6.4049 6.290 6.280 6.290 6.200 6.620 9,278,000 6.4049 -2.93%
2024-11-13 0 6.480 6.470 6.480 6.270 6.690 14,515,919 92,867,649 6.3976 6.480 6.470 6.480 6.270 6.690 14,515,919 6.3976 -2.41%
2024-11-12 0 6.640 6.620 6.640 6.560 7.130 23,500,859 160,663,694 6.8365 6.640 6.620 6.640 6.560 7.130 23,500,859 6.8365 0.76%
2024-11-11 0 6.590 6.580 6.590 6.420 6.620 12,320,684 80,487,115 6.5327 6.590 6.580 6.590 6.420 6.620 12,320,684 6.5327 -1.05%
2024-11-08 0 6.660 6.650 6.660 6.620 7.070 10,805,400 73,499,183 6.8021 6.660 6.650 6.660 6.620 7.070 10,805,400 6.8021 -2.06%
2024-11-07 0 6.800 6.790 6.800 6.370 6.860 10,837,574 72,253,451 6.6669 6.800 6.790 6.800 6.370 6.860 10,837,574 6.6669 3.03%
2024-11-06 0 6.600 6.590 6.600 6.560 6.990 13,190,300 88,761,256 6.7293 6.600 6.590 6.600 6.560 6.990 13,190,300 6.7293 -4.35%
2024-11-05 0 6.900 6.900 6.910 6.550 6.900 9,833,750 66,212,455 6.7332 6.900 6.900 6.910 6.550 6.900 9,833,750 6.7332 3.76%
2024-11-04 0 6.650 6.640 6.650 6.400 6.680 7,348,753 48,111,214 6.5469 6.650 6.640 6.650 6.400 6.680 7,348,753 6.5469 2.62%
2024-11-01 0 6.480 6.480 6.490 6.330 6.550 6,544,100 42,195,917 6.4479 6.480 6.480 6.490 6.330 6.550 6,544,100 6.4479 0.62%
2024-10-31 0 6.440 6.440 6.450 6.430 6.650 10,674,144 69,689,487 6.5288 6.440 6.440 6.450 6.430 6.650 10,674,144 6.5288 -3.16%
2024-10-30 0 6.650 6.630 6.650 6.400 6.800 10,656,404 70,029,013 6.5715 6.650 6.630 6.650 6.400 6.800 10,656,404 6.5715 -1.48%
2024-10-29 0 6.750 6.730 6.750 6.670 7.210 11,951,860 81,966,289 6.8580 6.750 6.730 6.750 6.670 7.210 11,951,860 6.8580 -3.16%
2024-10-28 0 6.970 6.970 6.980 6.820 7.160 8,146,200 56,565,539 6.9438 6.970 6.970 6.980 6.820 7.160 8,146,200 6.9438 -1.55%
2024-10-25 0 7.080 7.060 7.080 6.680 7.210 15,449,983 108,493,114 7.0222 7.080 7.060 7.080 6.680 7.210 15,449,983 7.0222 6.47%
2024-10-24 0 6.650 6.640 6.650 6.520 6.930 12,980,941 87,404,984 6.7333 6.650 6.640 6.650 6.520 6.930 12,980,941 6.7333 0.15%
2024-10-23 0 6.640 6.640 6.650 6.430 6.780 10,362,843 68,785,978 6.6378 6.640 6.640 6.650 6.430 6.780 10,362,843 6.6378 3.91%
2024-10-22 0 6.390 6.390 6.400 6.360 6.620 8,814,634 57,141,818 6.4826 6.390 6.390 6.400 6.360 6.620 8,814,634 6.4826 -0.93%
2024-10-21 0 6.450 6.430 6.450 6.350 6.930 23,557,135 156,679,601 6.6510 6.450 6.430 6.450 6.350 6.930 23,557,135 6.6510 0.78%
2024-10-18 0 6.400 6.400 6.420 5.920 6.530 26,388,352 165,737,747 6.2807 6.400 6.400 6.420 5.920 6.530 26,388,352 6.2807 7.56%
2024-10-17 0 5.950 5.950 5.960 5.940 6.470 14,576,642 90,162,737 6.1854 5.950 5.950 5.960 5.940 6.470 14,576,642 6.1854 -4.49%
2024-10-16 0 6.230 6.230 6.240 6.150 6.490 16,256,094 101,864,043 6.2662 6.230 6.230 6.240 6.150 6.490 16,256,094 6.2662 -3.26%
2024-10-15 0 6.440 6.430 6.440 6.310 6.970 20,204,200 132,867,695 6.5762 6.440 6.430 6.440 6.310 6.970 20,204,200 6.5762 -7.07%
2024-10-14 0 6.930 6.920 6.930 6.740 7.190 26,298,594 183,082,631 6.9617 6.930 6.920 6.930 6.740 7.190 26,298,594 6.9617 -4.28%
2024-10-10 0 7.240 7.230 7.240 7.170 7.590 25,478,205 188,371,812 7.3934 7.240 7.230 7.240 7.170 7.590 25,478,205 7.3934 -1.23%
2024-10-09 0 7.330 7.330 7.350 6.900 8.050 45,364,800 337,074,849 7.4303 7.330 7.330 7.350 6.900 8.050 45,364,800 7.4303 -5.78%
2024-10-08 0 7.780 7.770 7.780 7.480 9.500 68,705,751 567,464,585 8.2593 7.780 7.770 7.780 7.480 9.500 68,705,751 8.2593 -14.51%
2024-10-07 0 9.100 9.090 9.100 8.680 9.180 29,739,604 264,884,247 8.9068 9.100 9.090 9.100 8.680 9.180 29,739,604 8.9068 1.34%
2024-10-04 0 8.980 8.970 8.980 8.170 9.090 22,003,438 193,247,026 8.7826 8.980 8.970 8.980 8.170 9.090 22,003,438 8.7826 6.15%
2024-10-03 0 8.460 8.460 8.470 7.800 9.320 25,416,880 212,158,103 8.3471 8.460 8.460 8.470 7.800 9.320 25,416,880 8.3471 -7.64%
2024-10-02 0 9.160 9.150 9.160 8.000 9.240 31,778,712 275,023,600 8.6543 9.160 9.150 9.160 8.000 9.240 31,778,712 8.6543 16.24%
2024-09-30 0 7.880 7.870 7.880 6.750 8.130 92,693,575 697,055,656 7.5200 7.880 7.870 7.880 6.750 8.130 92,693,575 7.5200 23.90%
2024-09-27 0 6.360 6.360 6.370 5.700 6.400 49,386,931 302,859,593 6.1324 6.360 6.360 6.370 5.700 6.400 49,386,931 6.1324 13.57%
2024-09-26 0 5.600 5.590 5.600 5.150 5.630 21,279,609 115,296,933 5.4182 5.600 5.590 5.600 5.150 5.630 21,279,609 5.4182 6.26%
2024-09-25 0 5.270 5.260 5.270 5.220 5.640 18,850,325 102,254,248 5.4245 5.270 5.260 5.270 5.220 5.640 18,850,325 5.4245 -2.41%
2024-09-24 0 5.400 5.390 5.400 5.150 5.420 14,939,318 79,630,105 5.3302 5.400 5.390 5.400 5.150 5.420 14,939,318 5.3302 5.26%
2024-09-23 0 5.130 5.130 5.150 5.100 5.420 9,340,462 48,721,775 5.2162 5.130 5.130 5.150 5.100 5.420 9,340,462 5.2162 -3.93%
2024-09-20 0 5.340 5.340 5.350 5.210 5.480 11,892,028 63,405,377 5.3318 5.340 5.340 5.350 5.210 5.480 11,892,028 5.3318 0.56%
2024-09-19 0 5.310 5.300 5.310 4.900 5.370 13,808,900 71,962,162 5.2113 5.310 5.300 5.310 4.900 5.370 13,808,900 5.2113 11.32%
2024-09-17 0 4.770 4.770 4.780 4.730 4.900 2,809,800 13,397,284 4.7681 4.770 4.770 4.780 4.730 4.900 2,809,800 4.7681 -4.41%
2024-09-16 0 4.990 4.990 5.000 4.730 5.110 2,364,200 11,486,517 4.8585 4.990 4.990 5.000 4.730 5.110 2,364,200 4.8585 -2.35%
2024-09-13 0 5.110 5.100 5.110 4.600 5.150 19,787,300 98,395,791 4.9727 5.110 5.100 5.110 4.600 5.150 19,787,300 4.9727 11.09%
2024-09-12 0 4.600 4.600 4.610 4.570 4.740 5,016,104 23,277,679 4.6406 4.600 4.600 4.610 4.570 4.740 5,016,104 4.6406 0.66%
2024-09-11 0 4.570 4.560 4.570 4.520 4.600 3,122,290 14,235,868 4.5594 4.570 4.560 4.570 4.520 4.600 3,122,290 4.5594 0.22%
2024-09-10 0 4.560 4.560 4.570 4.500 4.740 5,993,500 27,341,763 4.5619 4.560 4.560 4.570 4.500 4.740 5,993,500 4.5619 -2.98%
2024-09-09 0 4.700 4.660 4.700 4.480 4.700 7,069,000 32,393,699 4.5825 4.700 4.660 4.700 4.480 4.700 7,069,000 4.5825 0.86%
2024-09-05 0 4.660 4.650 4.660 4.600 4.710 3,192,000 14,839,373 4.6489 4.660 4.650 4.660 4.600 4.710 3,192,000 4.6489 1.30%
2024-09-04 0 4.600 4.600 4.610 4.540 4.740 5,427,600 25,038,377 4.6132 4.600 4.600 4.610 4.540 4.740 5,427,600 4.6132 -2.54%
2024-09-03 0 4.720 4.720 4.750 4.680 4.890 4,067,500 19,397,030 4.7688 4.720 4.720 4.750 4.680 4.890 4,067,500 4.7688 -0.63%
2024-09-02 0 4.750 4.750 4.760 4.730 5.020 5,342,714 25,603,248 4.7922 4.750 4.750 4.760 4.730 5.020 5,342,714 4.7922 -3.85%
2024-08-30 0 4.940 4.940 4.950 4.670 5.030 8,460,299 41,381,447 4.8913 4.940 4.940 4.950 4.670 5.030 8,460,299 4.8913 5.33%
2024-08-29 0 4.690 4.690 4.700 4.460 4.700 5,344,159 24,472,816 4.5794 4.690 4.690 4.700 4.460 4.700 5,344,159 4.5794 2.85%
2024-08-28 0 4.560 4.560 4.570 4.560 4.740 4,744,700 21,871,886 4.6098 4.560 4.560 4.570 4.560 4.740 4,744,700 4.6098 -3.80%
2024-08-27 0 4.740 4.730 4.740 4.670 4.770 3,538,104 16,710,311 4.7230 4.740 4.730 4.740 4.670 4.770 3,538,104 4.7230 -0.21%
2024-08-26 0 4.750 4.740 4.750 4.590 4.810 6,313,600 29,788,378 4.7181 4.750 4.740 4.750 4.590 4.810 6,313,600 4.7181 4.17%
2024-08-23 0 4.560 4.560 4.570 4.550 4.640 3,723,500 17,097,405 4.5918 4.560 4.560 4.570 4.550 4.640 3,723,500 4.5918 -1.08%
2024-08-22 0 4.610 4.600 4.610 4.470 4.770 12,155,802 55,517,964 4.5672 4.610 4.600 4.610 4.470 4.770 12,155,802 4.5672 -1.71%
2024-08-21 0 4.690 4.680 4.690 4.680 4.820 6,335,761 29,947,591 4.7268 4.690 4.680 4.690 4.680 4.820 6,335,761 4.7268 -1.05%
2024-08-20 0 4.740 4.730 4.740 4.730 5.080 20,067,595 97,434,718 4.8553 4.740 4.730 4.740 4.730 5.080 20,067,595 4.8553 -7.96%
2024-08-19 0 5.150 5.150 5.160 5.130 5.290 3,181,302 16,589,740 5.2148 5.150 5.150 5.160 5.130 5.290 3,181,302 5.2148 -0.58%
2024-08-16 0 5.180 5.180 5.200 5.130 5.270 3,395,500 17,683,608 5.2080 5.180 5.180 5.200 5.130 5.270 3,395,500 5.2080 0.78%
2024-08-15 0 5.140 5.120 5.140 4.960 5.290 7,258,000 37,477,653 5.1636 5.140 5.120 5.140 4.960 5.290 7,258,000 5.1636 1.98%
2024-08-14 0 5.040 5.040 5.050 5.040 5.240 5,072,200 25,766,889 5.0800 5.040 5.040 5.050 5.040 5.240 5,072,200 5.0800 -3.45%
2024-08-13 0 5.220 5.220 5.230 5.140 5.290 2,401,700 12,449,244 5.1835 5.220 5.220 5.230 5.140 5.290 2,401,700 5.1835 0.00%
2024-08-12 0 5.220 5.220 5.240 5.120 5.320 3,266,701 17,016,365 5.2090 5.220 5.220 5.240 5.120 5.320 3,266,701 5.2090 -0.38%
2024-08-09 0 5.240 5.240 5.250 5.230 5.400 2,490,514 13,267,427 5.3272 5.240 5.240 5.250 5.230 5.400 2,490,514 5.3272 -0.95%
2024-08-08 0 5.290 5.290 5.300 5.140 5.390 5,371,019 28,211,135 5.2525 5.290 5.290 5.300 5.140 5.390 5,371,019 5.2525 0.00%
2024-08-07 0 5.290 5.280 5.290 5.220 5.350 5,455,206 28,843,983 5.2874 5.290 5.280 5.290 5.220 5.350 5,455,206 5.2874 0.76%
2024-08-06 0 5.250 5.240 5.250 5.130 5.330 5,644,733 29,610,140 5.2456 5.250 5.240 5.250 5.130 5.330 5,644,733 5.2456 3.35%
2024-08-05 0 5.080 5.060 5.080 5.030 5.430 6,946,700 35,857,831 5.1619 5.080 5.060 5.080 5.030 5.430 6,946,700 5.1619 -2.68%
2024-08-02 0 5.220 5.220 5.240 5.210 5.510 5,640,345 30,069,229 5.3311 5.220 5.220 5.240 5.210 5.510 5,640,345 5.3311 -1.51%
2024-08-01 0 5.300 5.290 5.300 5.180 5.400 4,798,496 25,400,636 5.2935 5.300 5.290 5.300 5.180 5.400 4,798,496 5.2935 -0.93%
2024-07-31 0 5.350 5.340 5.350 5.050 5.380 12,204,900 63,952,767 5.2399 5.350 5.340 5.350 5.050 5.380 12,204,900 5.2399 8.08%
2024-07-30 0 4.950 4.950 4.960 4.910 5.130 6,346,774 31,507,888 4.9644 4.950 4.950 4.960 4.910 5.130 6,346,774 4.9644 -2.56%
2024-07-29 0 5.080 5.080 5.090 5.050 5.350 5,038,044 25,971,536 5.1551 5.080 5.080 5.090 5.050 5.350 5,038,044 5.1551 -3.42%
2024-07-26 0 5.260 5.260 5.270 5.160 5.420 7,620,858 40,385,101 5.2993 5.260 5.260 5.270 5.160 5.420 7,620,858 5.2993 3.34%
2024-07-25 0 5.090 5.090 5.100 5.020 5.230 5,110,402 26,225,063 5.1317 5.090 5.090 5.100 5.020 5.230 5,110,402 5.1317 0.39%
2024-07-24 0 5.070 5.060 5.070 5.000 5.190 5,676,178 28,807,913 5.0752 5.070 5.060 5.070 5.000 5.190 5,676,178 5.0752 -0.20%
2024-07-23 0 5.080 5.080 5.090 5.060 5.370 7,512,111 38,897,227 5.1779 5.080 5.080 5.090 5.060 5.370 7,512,111 5.1779 -5.22%
2024-07-22 0 5.360 5.350 5.360 5.210 5.380 5,132,695 27,272,931 5.3136 5.360 5.350 5.360 5.210 5.380 5,132,695 5.3136 3.08%
2024-07-19 0 5.200 5.200 5.210 5.190 5.520 7,375,900 38,878,847 5.2711 5.200 5.200 5.210 5.190 5.520 7,375,900 5.2711 -5.11%
2024-07-18 0 5.480 5.480 5.490 5.330 5.590 4,129,600 22,580,159 5.4679 5.480 5.480 5.490 5.330 5.590 4,129,600 5.4679 1.86%
2024-07-17 0 5.380 5.380 5.400 5.310 5.470 4,753,400 25,706,253 5.4080 5.380 5.380 5.400 5.310 5.470 4,753,400 5.4080 1.32%
2024-07-16 0 5.310 5.310 5.330 5.250 5.510 6,094,000 32,449,217 5.3248 5.310 5.310 5.330 5.250 5.510 6,094,000 5.3248 -3.10%
2024-07-15 0 5.480 5.460 5.480 5.400 5.700 4,171,972 22,937,519 5.4980 5.480 5.460 5.480 5.400 5.700 4,171,972 5.4980 -2.84%
2024-07-12 0 5.640 5.640 5.650 5.610 5.790 5,925,600 33,720,659 5.6907 5.640 5.640 5.650 5.610 5.790 5,925,600 5.6907 0.18%
2024-07-11 0 5.630 5.610 5.630 5.370 5.640 6,503,656 36,050,821 5.5432 5.630 5.610 5.630 5.370 5.640 6,503,656 5.5432 5.63%
2024-07-10 0 5.330 5.330 5.340 5.170 5.500 6,428,744 34,404,462 5.3517 5.330 5.330 5.340 5.170 5.500 6,428,744 5.3517 3.29%
2024-07-09 0 5.160 5.160 5.170 5.130 5.400 8,373,038 43,766,590 5.2271 5.160 5.160 5.170 5.130 5.400 8,373,038 5.2271 -3.37%
2024-07-08 0 5.340 5.330 5.340 5.300 5.700 5,247,435 28,162,197 5.3669 5.340 5.330 5.340 5.300 5.700 5,247,435 5.3669 -4.98%
2024-07-05 0 5.620 5.600 5.620 5.400 5.660 5,480,737 30,384,260 5.5438 5.620 5.600 5.620 5.400 5.660 5,480,737 5.5438 3.12%
2024-07-04 0 5.450 5.430 5.450 5.390 5.740 4,673,300 25,594,737 5.4768 5.450 5.430 5.450 5.390 5.740 4,673,300 5.4768 -2.85%
2024-07-03 0 5.610 5.610 5.620 5.300 5.720 9,208,900 51,306,150 5.5714 5.610 5.610 5.620 5.300 5.720 9,208,900 5.5714 5.65%
2024-07-02 0 5.310 5.310 5.330 5.290 5.540 7,179,113 38,795,320 5.4039 5.310 5.310 5.330 5.290 5.540 7,179,113 5.4039 0.76%
2024-06-28 0 5.270 5.270 5.280 5.270 5.580 9,501,995 51,112,326 5.3791 5.270 5.270 5.280 5.270 5.580 9,501,995 5.3791 -4.70%
2024-06-27 0 5.530 5.520 5.530 5.480 5.830 7,452,600 41,651,696 5.5889 5.530 5.520 5.530 5.480 5.830 7,452,600 5.5889 -5.47%
2024-06-26 0 5.850 5.850 5.860 5.650 5.860 4,243,708 24,451,287 5.7618 5.850 5.850 5.860 5.650 5.860 4,243,708 5.7618 2.63%
2024-06-25 0 5.700 5.690 5.700 5.660 5.980 7,858,968 45,456,689 5.7841 5.700 5.690 5.700 5.660 5.980 7,858,968 5.7841 -3.72%
2024-06-24 0 5.920 5.900 5.920 5.750 6.010 7,432,474 43,481,982 5.8503 5.920 5.900 5.920 5.750 6.010 7,432,474 5.8503 -1.00%
2024-06-21 0 5.980 5.980 5.990 5.920 6.100 8,709,672 52,186,825 5.9918 5.980 5.980 5.990 5.920 6.100 8,709,672 5.9918 -1.97%
2024-06-20 0 6.100 6.100 6.120 6.080 6.430 5,877,600 36,529,329 6.2150 6.100 6.100 6.120 6.080 6.430 5,877,600 6.2150 -4.84%
2024-06-19 0 6.410 6.390 6.410 6.170 6.410 6,098,991 38,525,692 6.3167 6.410 6.390 6.410 6.170 6.410 6,098,991 6.3167 2.89%
2024-06-18 0 6.230 6.210 6.230 6.110 6.430 6,463,768 40,274,397 6.2308 6.230 6.210 6.230 6.110 6.430 6,463,768 6.2308 -3.11%
2024-06-17 0 6.430 6.420 6.430 6.040 6.530 9,046,596 57,462,622 6.3519 6.430 6.420 6.430 6.040 6.530 9,046,596 6.3519 4.21%
2024-06-14 0 6.170 6.160 6.170 6.150 6.390 6,155,600 38,264,280 6.2162 6.170 6.160 6.170 6.150 6.390 6,155,600 6.2162 -2.99%
2024-06-13 0 6.360 6.360 6.370 5.880 6.420 14,357,061 89,164,583 6.2105 6.360 6.360 6.370 5.880 6.420 14,357,061 6.2105 8.90%
2024-06-12 0 5.840 5.830 5.840 5.720 6.000 6,499,200 38,010,160 5.8484 5.840 5.830 5.840 5.720 6.000 6,499,200 5.8484 -0.17%
2024-06-11 0 5.850 5.830 5.850 5.800 6.010 7,373,670 43,282,381 5.8699 5.850 5.830 5.850 5.800 6.010 7,373,670 5.8699 -3.31%
2024-06-07 0 6.050 6.050 6.060 6.020 6.310 5,201,917 32,042,025 6.1597 6.050 6.050 6.060 6.020 6.310 5,201,917 6.1597 -3.04%
2024-06-06 0 6.240 6.230 6.240 6.140 6.440 6,673,789 41,934,302 6.2834 6.240 6.230 6.240 6.140 6.440 6,673,789 6.2834 -1.58%
2024-06-05 0 6.340 6.340 6.350 6.270 6.470 11,709,600 74,777,326 6.3860 6.340 6.340 6.350 6.270 6.470 11,709,600 6.3860 0.96%
2024-06-04 0 6.280 6.270 6.280 5.870 6.300 11,947,428 73,755,771 6.1734 6.280 6.270 6.280 5.870 6.300 11,947,428 6.1734 6.26%
2024-06-03 0 5.910 5.900 5.910 5.800 5.970 7,758,616 45,712,771 5.8919 5.910 5.900 5.910 5.800 5.970 7,758,616 5.8919 1.90%
2024-05-31 0 5.800 5.800 5.810 5.800 6.170 11,506,110 68,551,039 5.9578 5.800 5.800 5.810 5.800 6.170 11,506,110 5.9578 -2.19%
2024-05-30 0 5.930 5.930 5.940 5.820 6.040 6,985,418 41,456,469 5.9347 5.930 5.930 5.940 5.820 6.040 6,985,418 5.9347 0.51%
2024-05-29 0 5.900 5.900 5.910 5.900 6.280 16,813,394 101,161,813 6.0167 5.900 5.900 5.910 5.900 6.280 16,813,394 6.0167 -4.99%
2024-05-28 0 6.210 6.210 6.220 6.200 6.530 8,982,250 56,753,224 6.3184 6.210 6.210 6.220 6.200 6.530 8,982,250 6.3184 -4.46%
2024-05-27 0 6.500 6.490 6.500 6.180 6.640 9,990,511 64,123,581 6.4184 6.500 6.490 6.500 6.180 6.640 9,990,511 6.4184 1.40%
2024-05-24 0 6.410 6.410 6.420 6.350 6.720 12,976,729 84,603,183 6.5196 6.410 6.410 6.420 6.350 6.720 12,976,729 6.5196 -3.75%
2024-05-23 0 6.660 6.660 6.670 6.650 6.960 6,611,776 44,743,734 6.7673 6.660 6.660 6.670 6.650 6.960 6,611,776 6.7673 -2.06%
2024-05-22 0 6.800 6.790 6.800 6.670 6.860 4,746,359 32,133,941 6.7702 6.800 6.790 6.800 6.670 6.860 4,746,359 6.7702 1.95%
2024-05-21 0 6.670 6.670 6.680 6.670 7.120 32,382,860 218,203,460 6.7382 6.670 6.670 6.680 6.670 7.120 32,382,860 6.7382 -7.87%
2024-05-20 0 7.240 7.230 7.250 7.040 7.320 7,113,532 51,462,671 7.2345 7.240 7.230 7.250 7.040 7.320 7,113,532 7.2345 2.26%
2024-05-17 0 7.080 7.070 7.080 6.990 7.430 12,317,611 87,915,228 7.1374 7.080 7.070 7.080 6.990 7.430 12,317,611 7.1374 -0.28%
2024-05-16 0 7.100 7.070 7.100 6.850 7.170 8,831,736 61,927,160 7.0119 7.100 7.070 7.100 6.850 7.170 8,831,736 7.0119 -0.98%
2024-05-14 0 7.170 7.170 7.180 7.010 7.370 8,853,900 64,058,905 7.2351 7.170 7.170 7.180 7.010 7.370 8,853,900 7.2351 2.43%
2024-05-13 0 7.000 6.980 7.000 6.740 7.090 6,524,316 44,926,264 6.8860 7.000 6.980 7.000 6.740 7.090 6,524,316 6.8860 -0.71%
2024-05-10 0 7.050 7.040 7.050 6.870 7.090 5,936,439 41,576,860 7.0037 7.050 7.040 7.050 6.870 7.090 5,936,439 7.0037 0.14%
2024-05-09 0 7.040 7.030 7.040 6.550 7.110 11,975,837 83,492,561 6.9718 7.040 7.030 7.040 6.550 7.110 11,975,837 6.9718 7.81%
2024-05-08 0 6.530 6.530 6.540 6.500 6.800 8,261,269 54,459,912 6.5922 6.530 6.530 6.540 6.500 6.800 8,261,269 6.5922 -2.25%
2024-05-07 0 6.680 6.670 6.680 6.620 6.880 7,613,976 51,152,084 6.7182 6.680 6.670 6.680 6.620 6.880 7,613,976 6.7182 -1.47%
2024-05-06 0 6.780 6.770 6.780 6.550 6.850 11,829,852 79,538,670 6.7236 6.780 6.770 6.780 6.550 6.850 11,829,852 6.7236 1.95%
2024-05-03 0 6.650 6.650 6.660 6.490 6.850 5,356,049 35,350,645 6.6001 6.650 6.650 6.660 6.490 6.850 5,356,049 6.6001 0.15%
2024-05-02 0 6.640 6.620 6.640 6.210 6.730 4,661,900 30,650,301 6.5746 6.640 6.620 6.640 6.210 6.730 4,661,900 6.5746 5.56%
2024-04-30 0 6.290 6.290 6.300 6.180 6.460 7,374,493 46,156,747 6.2590 6.290 6.290 6.300 6.180 6.460 7,374,493 6.2590 0.32%
2024-04-29 0 6.270 6.260 6.270 5.990 6.530 17,401,093 110,339,358 6.3409 6.270 6.260 6.270 5.990 6.530 17,401,093 6.3409 6.27%
2024-04-26 0 5.900 5.890 5.900 5.700 5.910 12,059,592 70,144,627 5.8165 5.900 5.890 5.900 5.700 5.910 12,059,592 5.8165 3.51%
2024-04-25 0 5.700 5.690 5.700 5.690 5.920 5,902,795 34,208,755 5.7953 5.700 5.690 5.700 5.690 5.920 5,902,795 5.7953 -1.38%
2024-04-24 0 5.780 5.770 5.780 5.540 5.870 4,695,530 26,980,739 5.7460 5.780 5.770 5.780 5.540 5.870 4,695,530 5.7460 3.03%
2024-04-23 0 5.610 5.610 5.620 5.400 5.750 6,462,353 36,086,078 5.5840 5.610 5.610 5.620 5.400 5.750 6,462,353 5.5840 3.89%
2024-04-22 0 5.400 5.400 5.420 5.230 5.530 4,992,106 27,057,546 5.4201 5.400 5.400 5.420 5.230 5.530 4,992,106 5.4201 1.69%
2024-04-19 0 5.310 5.300 5.310 5.240 5.510 6,771,317 35,902,207 5.3021 5.310 5.300 5.310 5.240 5.510 6,771,317 5.3021 -3.63%
2024-04-18 0 5.510 5.510 5.520 5.250 5.620 7,424,513 40,656,380 5.4760 5.510 5.510 5.520 5.250 5.620 7,424,513 5.4760 1.10%
2024-04-17 0 5.450 5.450 5.470 5.390 5.550 5,462,226 29,855,994 5.4659 5.450 5.450 5.470 5.390 5.550 5,462,226 5.4659 0.93%
2024-04-16 0 5.400 5.390 5.400 5.390 5.780 10,651,281 58,568,753 5.4988 5.400 5.390 5.400 5.390 5.780 10,651,281 5.4988 -6.57%
2024-04-15 0 5.780 5.760 5.780 5.660 5.890 8,137,990 46,713,199 5.7401 5.780 5.760 5.780 5.660 5.890 8,137,990 5.7401 -1.37%
2024-04-12 0 5.860 5.860 5.870 5.850 6.170 7,440,925 44,389,823 5.9656 5.860 5.860 5.870 5.850 6.170 7,440,925 5.9656 -3.78%
2024-04-11 0 6.090 6.080 6.090 6.060 6.470 9,547,029 59,170,650 6.1978 6.090 6.080 6.090 6.060 6.470 9,547,029 6.1978 -4.40%
2024-04-10 0 6.370 6.370 6.380 6.360 6.700 9,680,120 62,926,274 6.5006 6.370 6.370 6.380 6.360 6.700 9,680,120 6.5006 -3.19%
2024-04-09 0 6.580 6.560 6.580 6.340 6.720 9,923,975 64,900,685 6.5398 6.580 6.560 6.580 6.340 6.720 9,923,975 6.5398 0.00%
2024-04-08 0 6.580 6.580 6.590 6.480 7.150 26,015,400 176,502,014 6.7845 6.580 6.580 6.590 6.480 7.150 26,015,400 6.7845 -2.81%
2024-04-05 0 6.770 6.760 6.770 5.730 6.780 7,861,000 50,318,550 6.4010 6.770 6.760 6.770 5.730 6.780 7,861,000 6.4010 13.59%
2024-04-03 0 5.960 5.950 5.960 5.780 6.080 16,146,675 96,118,190 5.9528 5.960 5.950 5.960 5.780 6.080 16,146,675 5.9528 1.71%
2024-04-02 0 5.860 5.850 5.860 5.510 6.450 55,091,396 318,760,658 5.7860 5.860 5.850 5.860 5.510 6.450 55,091,396 5.7860 -10.81%
2024-03-28 0 6.570 6.560 6.570 6.240 6.730 7,826,525 50,865,035 6.4991 6.570 6.560 6.570 6.240 6.730 7,826,525 6.4991 4.12%
2024-03-27 0 6.310 6.300 6.310 6.230 6.450 6,678,100 42,252,475 6.3270 6.310 6.300 6.310 6.230 6.450 6,678,100 6.3270 -1.56%
2024-03-26 0 6.410 6.410 6.430 6.250 6.650 9,299,534 59,579,886 6.4068 6.410 6.410 6.430 6.250 6.650 9,299,534 6.4068 -2.44%
2024-03-25 0 6.570 6.560 6.570 6.300 6.850 9,840,513 65,244,712 6.6302 6.570 6.560 6.570 6.300 6.850 9,840,513 6.6302 0.31%
2024-03-22 0 6.550 6.540 6.550 6.510 6.900 6,346,663 42,141,148 6.6399 6.550 6.540 6.550 6.510 6.900 6,346,663 6.6399 -5.35%
2024-03-21 0 6.920 6.920 6.930 6.890 7.160 4,703,349 32,940,668 7.0037 6.920 6.920 6.930 6.890 7.160 4,703,349 7.0037 -1.28%
2024-03-20 0 7.010 7.010 7.030 6.920 7.140 3,845,500 26,972,787 7.0141 7.010 7.010 7.030 6.920 7.140 3,845,500 7.0141 1.01%
2024-03-19 0 6.940 6.940 6.950 6.880 7.270 7,333,647 51,319,190 6.9978 6.940 6.940 6.950 6.880 7.270 7,333,647 6.9978 -4.54%
2024-03-18 0 7.270 7.270 7.290 7.080 7.410 4,624,500 33,676,028 7.2821 7.270 7.270 7.290 7.080 7.410 4,624,500 7.2821 0.55%
2024-03-15 0 7.230 7.220 7.230 7.020 7.430 6,514,382 46,740,402 7.1750 7.230 7.220 7.230 7.020 7.430 6,514,382 7.1750 -0.82%
2024-03-14 0 7.290 7.290 7.300 7.270 7.950 9,937,723 74,393,411 7.4860 7.290 7.290 7.300 7.270 7.950 9,937,723 7.4860 -3.83%
2024-03-13 0 7.580 7.570 7.580 7.420 7.770 8,699,384 66,087,672 7.5968 7.580 7.570 7.580 7.420 7.770 8,699,384 7.5968 1.07%
2024-03-12 0 7.500 7.490 7.500 7.130 7.560 11,257,049 83,055,876 7.3781 7.500 7.490 7.500 7.130 7.560 11,257,049 7.3781 5.19%
2024-03-11 0 7.130 7.120 7.130 6.660 7.190 11,012,500 77,462,747 7.0341 7.130 7.120 7.130 6.660 7.190 11,012,500 7.0341 5.47%
2024-03-08 0 6.760 6.760 6.780 6.500 6.910 10,158,112 68,691,790 6.7623 6.760 6.760 6.780 6.500 6.910 10,158,112 6.7623 4.97%
2024-03-07 0 6.440 6.430 6.440 6.400 6.940 13,971,043 92,218,430 6.6007 6.440 6.430 6.440 6.400 6.940 13,971,043 6.6007 -6.80%
2024-03-06 0 6.910 6.910 6.920 6.170 7.040 22,237,900 149,693,216 6.7314 6.910 6.910 6.920 6.170 7.040 22,237,900 6.7314 -2.40%
2024-03-05 0 7.080 7.080 7.090 7.050 7.420 13,649,755 97,881,386 7.1709 7.080 7.080 7.090 7.050 7.420 13,649,755 7.1709 -4.58%
2024-03-04 0 7.420 7.420 7.430 7.220 7.690 12,864,500 96,302,643 7.4859 7.420 7.420 7.430 7.220 7.690 12,864,500 7.4859 0.27%
2024-03-01 0 7.400 7.390 7.400 7.260 7.870 25,482,151 192,662,300 7.5607 7.400 7.390 7.400 7.260 7.870 25,482,151 7.5607 -3.65%
2024-02-29 0 7.680 7.680 7.700 7.530 8.060 81,985,865 632,148,770 7.7105 7.680 7.680 7.700 7.530 8.060 81,985,865 7.7105 -0.26%
2024-02-28 0 7.700 7.700 7.710 7.690 8.320 16,903,141 134,589,197 7.9624 7.700 7.700 7.710 7.690 8.320 16,903,141 7.9624 -5.98%
2024-02-27 0 8.190 8.180 8.190 7.330 8.250 20,009,664 158,013,288 7.8968 8.190 8.180 8.190 7.330 8.250 20,009,664 7.8968 9.20%
2024-02-26 0 7.500 7.490 7.500 7.480 8.080 15,424,803 117,961,977 7.6476 7.500 7.490 7.500 7.480 8.080 15,424,803 7.6476 -6.02%
2024-02-23 0 7.980 7.970 7.980 7.900 8.200 11,928,224 95,737,694 8.0261 7.980 7.970 7.980 7.900 8.200 11,928,224 8.0261 -2.09%
2024-02-22 0 8.150 8.140 8.150 7.550 8.180 14,758,553 116,115,274 7.8677 8.150 8.140 8.150 7.550 8.180 14,758,553 7.8677 5.57%
2024-02-21 0 7.720 7.710 7.720 7.500 7.990 22,313,151 172,943,223 7.7507 7.720 7.710 7.720 7.500 7.990 22,313,151 7.7507 -0.13%
2024-02-20 0 7.730 7.720 7.730 6.640 7.750 26,680,713 198,814,518 7.4516 7.730 7.720 7.730 6.640 7.750 26,680,713 7.4516 15.20%
2024-02-19 0 6.710 6.710 6.730 6.570 7.000 11,563,500 78,224,373 6.7648 6.710 6.710 6.730 6.570 7.000 11,563,500 6.7648 -7.70%
2024-02-16 0 7.270 7.270 7.280 5.850 7.290 9,425,363 64,611,853 6.8551 7.270 7.270 7.280 5.850 7.290 9,425,363 6.8551 24.27%
2024-02-15 0 5.850 5.850 5.860 5.410 5.910 7,405,847 42,255,795 5.7057 5.850 5.850 5.860 5.410 5.910 7,405,847 5.7057 -0.68%
2024-02-14 0 5.890 5.880 5.890 5.600 5.920 5,022,122 29,060,334 5.7865 5.890 5.880 5.890 5.600 5.920 5,022,122 5.7865 -1.01%
2024-02-09 0 5.950 5.940 5.950 5.850 6.110 1,890,684 11,219,593 5.9341 5.950 5.940 5.950 5.850 6.110 1,890,684 5.9341 -3.41%
2024-02-08 0 6.160 6.160 6.170 6.050 6.300 9,339,146 57,741,796 6.1828 6.160 6.160 6.170 6.050 6.300 9,339,146 6.1828 -1.60%
2024-02-07 0 6.260 6.190 6.260 6.060 6.360 10,752,848 66,800,272 6.2123 6.260 6.190 6.260 6.060 6.360 10,752,848 6.2123 1.95%
2024-02-06 0 6.140 6.130 6.140 5.590 6.230 9,090,023 54,618,017 6.0086 6.140 6.130 6.140 5.590 6.230 9,090,023 6.0086 6.60%
2024-02-05 0 5.760 5.720 5.760 5.430 5.820 9,695,410 54,735,376 5.6455 5.760 5.720 5.760 5.430 5.820 9,695,410 5.6455 2.86%
2024-02-02 0 5.600 5.560 5.600 5.500 6.030 13,956,754 79,230,242 5.6768 5.600 5.560 5.600 5.500 6.030 13,956,754 5.6768 -3.11%
2024-02-01 0 5.780 5.740 5.780 5.720 6.010 12,336,145 72,015,177 5.8377 5.780 5.740 5.780 5.720 6.010 12,336,145 5.8377 0.17%
2024-01-31 0 5.770 5.760 5.770 5.740 6.110 8,833,935 51,728,756 5.8557 5.770 5.760 5.770 5.740 6.110 8,833,935 5.8557 -6.63%
2024-01-30 0 6.180 6.160 6.180 6.030 6.290 6,001,318 36,832,712 6.1374 6.180 6.160 6.180 6.030 6.290 6,001,318 6.1374 -0.96%
2024-01-29 0 6.240 6.230 6.240 6.190 6.560 9,087,259 57,688,427 6.3483 6.240 6.230 6.240 6.190 6.560 9,087,259 6.3483 1.79%
2024-01-26 0 6.130 6.120 6.130 5.880 6.490 13,398,977 82,912,475 6.1880 6.130 6.120 6.130 5.880 6.490 13,398,977 6.1880 -4.37%
2024-01-25 0 6.410 6.400 6.410 6.140 6.440 7,850,227 49,676,022 6.3280 6.410 6.400 6.410 6.140 6.440 7,850,227 6.3280 1.10%
2024-01-24 0 6.340 6.320 6.340 6.030 6.340 8,249,957 51,005,783 6.1826 6.340 6.320 6.340 6.030 6.340 8,249,957 6.1826 4.62%
2024-01-23 0 6.060 6.050 6.060 5.940 6.270 15,237,456 92,599,753 6.0771 6.060 6.050 6.060 5.940 6.270 15,237,456 6.0771 2.02%
2024-01-22 0 5.940 5.930 5.940 5.860 6.170 11,379,350 67,996,577 5.9754 5.940 5.930 5.940 5.860 6.170 11,379,350 5.9754 -4.50%
2024-01-19 0 6.220 6.190 6.220 6.080 6.380 11,663,813 71,909,703 6.1652 6.220 6.190 6.220 6.080 6.380 11,663,813 6.1652 -2.20%
2024-01-18 0 6.360 6.330 6.360 6.140 6.540 15,077,033 95,318,880 6.3221 6.360 6.330 6.360 6.140 6.540 15,077,033 6.3221 -0.78%
2024-01-17 0 6.410 6.400 6.410 6.370 6.840 20,132,149 131,017,445 6.5079 6.410 6.400 6.410 6.370 6.840 20,132,149 6.5079 -7.50%
2024-01-16 0 6.930 6.930 6.940 6.770 7.380 13,909,873 97,437,472 7.0049 6.930 6.930 6.940 6.770 7.380 13,909,873 7.0049 -5.84%
2024-01-15 0 7.360 7.330 7.360 7.130 7.370 6,355,476 46,141,022 7.2600 7.360 7.330 7.360 7.130 7.370 6,355,476 7.2600 0.55%
2024-01-12 0 7.320 7.310 7.320 7.310 7.600 5,446,398 40,617,585 7.4577 7.320 7.310 7.320 7.310 7.600 5,446,398 7.4577 -2.79%
2024-01-11 0 7.530 7.530 7.540 7.330 7.630 6,617,348 49,757,000 7.5192 7.530 7.530 7.540 7.330 7.630 6,617,348 7.5192 3.01%
2024-01-10 0 7.310 7.300 7.310 7.170 7.480 5,030,040 36,816,911 7.3194 7.310 7.300 7.310 7.170 7.480 5,030,040 7.3194 0.41%
2024-01-09 0 7.280 7.270 7.280 7.190 7.380 8,702,897 63,475,103 7.2936 7.280 7.270 7.280 7.190 7.380 8,702,897 7.2936 1.68%
2024-01-08 0 7.160 7.120 7.160 7.070 7.590 15,044,788 108,431,275 7.2072 7.160 7.120 7.160 7.070 7.590 15,044,788 7.2072 -5.42%
2024-01-05 0 7.570 7.570 7.580 7.420 7.860 12,913,960 98,242,842 7.6075 7.570 7.570 7.580 7.420 7.860 12,913,960 7.6075 -3.81%
2024-01-04 0 7.870 7.870 7.880 7.850 8.050 5,612,196 44,373,858 7.9067 7.870 7.870 7.880 7.850 8.050 5,612,196 7.9067 -2.24%
2024-01-03 0 8.050 8.030 8.050 7.920 8.200 8,038,096 64,476,900 8.0214 8.050 8.030 8.050 7.920 8.200 8,038,096 8.0214 -1.71%
2024-01-02 0 8.190 8.160 8.190 8.120 8.520 7,363,727 60,457,148 8.2101 8.190 8.160 8.190 8.120 8.520 7,363,727 8.2101 -2.73%
2023-12-29 0 8.420 8.420 8.430 8.270 8.490 4,783,731 40,204,323 8.4044 8.420 8.420 8.430 8.270 8.490 4,783,731 8.4044 1.20%
2023-12-28 0 8.320 8.310 8.320 7.880 8.410 8,763,173 72,396,295 8.2614 8.320 8.310 8.320 7.880 8.410 8,763,173 8.2614 4.52%
2023-12-27 0 7.960 7.960 7.970 7.800 8.000 5,553,945 43,879,643 7.9006 7.960 7.960 7.970 7.800 8.000 5,553,945 7.9006 1.27%
2023-12-22 0 7.860 7.840 7.860 7.710 8.030 9,557,564 74,767,083 7.8228 7.860 7.840 7.860 7.710 8.030 9,557,564 7.8228 -0.76%
2023-12-21 0 7.920 7.910 7.920 7.570 8.060 10,241,424 80,475,164 7.8578 7.920 7.910 7.920 7.570 8.060 10,241,424 7.8578 2.86%
2023-12-20 0 7.700 7.690 7.700 7.680 8.110 10,764,600 84,217,110 7.8235 7.700 7.690 7.700 7.680 8.110 10,764,600 7.8235 -3.51%
2023-12-19 0 7.980 7.980 7.990 7.760 8.080 8,472,355 66,966,537 7.9041 7.980 7.980 7.990 7.760 8.080 8,472,355 7.9041 -1.24%
2023-12-18 0 8.080 8.080 8.100 8.040 8.300 6,460,097 52,519,084 8.1298 8.080 8.080 8.100 8.040 8.300 6,460,097 8.1298 -2.42%
2023-12-15 0 8.280 8.280 8.290 8.230 8.520 8,410,246 70,496,448 8.3822 8.280 8.280 8.290 8.230 8.520 8,410,246 8.3822 -0.72%
2023-12-14 0 8.340 8.330 8.340 8.060 8.410 14,360,697 119,291,559 8.3068 8.340 8.330 8.340 8.060 8.410 14,360,697 8.3068 5.04%
2023-12-13 0 7.940 7.930 7.940 7.780 8.160 8,181,794 64,835,227 7.9243 7.940 7.930 7.940 7.780 8.160 8,181,794 7.9243 -1.49%
2023-12-12 0 8.060 8.050 8.060 7.830 8.160 13,609,458 108,188,062 7.9495 8.060 8.050 8.060 7.830 8.160 13,609,458 7.9495 1.00%
2023-12-11 0 7.980 7.970 7.980 7.890 8.340 21,119,921 171,025,875 8.0978 7.980 7.970 7.980 7.890 8.340 21,119,921 8.0978 -0.50%
2023-12-08 0 8.020 8.020 8.030 7.930 8.610 33,548,700 272,623,274 8.1262 8.020 8.020 8.030 7.930 8.610 33,548,700 8.1262 -6.09%
2023-12-07 0 8.540 8.530 8.540 8.150 8.670 35,920,123 302,823,364 8.4305 8.540 8.530 8.540 8.150 8.670 35,920,123 8.4305 -1.61%
2023-12-06 0 8.680 8.670 8.680 8.630 10.26 88,738,376 835,105,856 9.4109 8.680 8.670 8.680 8.630 10.26 88,738,376 9.4109 -24.91%
2023-12-05 0 11.56 11.56 11.58 11.40 12.18 7,215,700 84,144,544 11.661 11.56 11.56 11.58 11.40 12.18 7,215,700 11.661 -3.99%
2023-12-04 0 12.04 12.02 12.04 11.96 12.80 7,286,147 89,231,477 12.247 12.04 12.02 12.04 11.96 12.80 7,286,147 12.247 -3.99%
2023-12-01 0 12.54 12.52 12.54 12.40 12.76 2,781,466 34,992,943 12.581 12.54 12.52 12.54 12.40 12.76 2,781,466 12.581 0.16%
2023-11-30 0 12.52 12.52 12.54 12.26 12.56 3,128,174 38,979,866 12.461 12.52 12.52 12.54 12.26 12.56 3,128,174 12.461 0.64%
2023-11-29 0 12.44 12.44 12.46 12.34 12.84 2,717,017 34,040,572 12.529 12.44 12.44 12.46 12.34 12.84 2,717,017 12.529 -2.35%
2023-11-28 0 12.74 12.74 12.76 12.44 13.08 3,688,541 47,109,004 12.772 12.74 12.74 12.76 12.44 13.08 3,688,541 12.772 0.31%
2023-11-27 0 12.70 12.68 12.70 12.64 12.92 1,817,600 23,196,739 12.762 12.70 12.68 12.70 12.64 12.92 1,817,600 12.762 -0.78%
2023-11-24 0 12.80 12.76 12.80 12.70 13.26 3,263,100 42,081,783 12.896 12.80 12.76 12.80 12.70 13.26 3,263,100 12.896 -3.76%
2023-11-23 0 13.30 13.28 13.30 12.90 13.30 3,507,601 45,944,055 13.098 13.30 13.28 13.30 12.90 13.30 3,507,601 13.098 2.47%
2023-11-22 0 12.98 12.96 12.98 12.66 13.40 6,670,900 86,259,837 12.931 12.98 12.96 12.98 12.66 13.40 6,670,900 12.931 -2.26%
2023-11-21 0 13.28 13.28 13.30 13.14 13.66 5,572,357 74,760,254 13.416 13.28 13.28 13.30 13.14 13.66 5,572,357 13.416 -0.60%
2023-11-20 0 13.36 13.34 13.36 13.18 13.64 5,055,280 67,518,700 13.356 13.36 13.34 13.36 13.18 13.64 5,055,280 13.356 0.15%
2023-11-17 0 13.34 13.34 13.36 13.20 13.54 3,414,400 45,603,531 13.356 13.34 13.34 13.36 13.20 13.54 3,414,400 13.356 -1.48%
2023-11-16 0 13.54 13.52 13.54 13.24 13.92 5,187,118 69,855,329 13.467 13.54 13.52 13.54 13.24 13.92 5,187,118 13.467 -1.74%
2023-11-15 0 13.78 13.76 13.78 13.40 14.10 5,451,824 74,595,069 13.683 13.78 13.76 13.78 13.40 14.10 5,451,824 13.683 2.53%
2023-11-14 0 13.44 13.42 13.44 13.20 13.70 4,375,537 58,734,734 13.423 13.44 13.42 13.44 13.20 13.70 4,375,537 13.423 1.05%
2023-11-13 0 13.30 13.30 13.32 12.72 13.48 4,498,246 58,633,080 13.035 13.30 13.30 13.32 12.72 13.48 4,498,246 13.035 1.53%
2023-11-10 0 13.10 13.08 13.10 12.96 13.52 4,639,895 60,838,080 13.112 13.10 13.08 13.10 12.96 13.52 4,639,895 13.112 -2.96%
2023-11-09 0 13.50 13.48 13.50 13.30 13.78 4,755,290 64,096,579 13.479 13.50 13.48 13.50 13.30 13.78 4,755,290 13.479 -0.74%
2023-11-08 0 13.60 13.58 13.60 13.40 13.98 9,276,642 127,266,584 13.719 13.60 13.58 13.60 13.40 13.98 9,276,642 13.719 -1.45%
2023-11-07 0 13.80 13.76 13.80 13.46 14.24 7,526,710 104,385,982 13.869 13.80 13.76 13.80 13.46 14.24 7,526,710 13.869 0.29%
2023-11-06 0 13.76 13.74 13.76 13.30 13.86 12,143,352 165,697,446 13.645 13.76 13.74 13.76 13.30 13.86 12,143,352 13.645 7.00%
2023-11-03 0 12.86 12.80 12.86 12.58 13.04 5,960,657 76,416,268 12.820 12.86 12.80 12.86 12.58 13.04 5,960,657 12.820 2.06%
2023-11-02 0 12.60 12.58 12.60 12.26 12.88 5,452,899 68,488,068 12.560 12.60 12.58 12.60 12.26 12.88 5,452,899 12.560 3.45%
2023-11-01 0 12.18 12.14 12.18 11.88 12.46 5,049,054 61,227,449 12.127 12.18 12.14 12.18 11.88 12.46 5,049,054 12.127 -0.98%
2023-10-31 0 12.30 12.30 12.32 12.08 12.64 7,142,409 88,276,371 12.359 12.30 12.30 12.32 12.08 12.64 7,142,409 12.359 0.00%
2023-10-30 0 12.30 12.28 12.30 11.34 12.42 10,922,324 132,121,618 12.096 12.30 12.28 12.30 11.34 12.42 10,922,324 12.096 8.47%
2023-10-27 0 11.34 11.34 11.36 10.26 11.58 11,651,516 129,283,427 11.096 11.34 11.34 11.36 10.26 11.58 11,651,516 11.096 10.31%
2023-10-26 0 10.28 10.28 10.30 10.12 10.76 9,396,318 97,016,229 10.325 10.28 10.28 10.30 10.12 10.76 9,396,318 10.325 -4.99%
2023-10-25 0 10.82 10.82 10.88 10.72 11.30 4,113,711 45,427,196 11.043 10.82 10.82 10.88 10.72 11.30 4,113,711 11.043 -0.37%
2023-10-24 0 10.86 10.86 10.90 10.48 11.00 8,371,175 89,825,892 10.730 10.86 10.86 10.90 10.48 11.00 8,371,175 10.730 -1.09%
2023-10-20 0 10.98 10.96 10.98 10.94 11.30 3,838,442 42,397,801 11.046 10.98 10.96 10.98 10.94 11.30 3,838,442 11.046 -2.66%
2023-10-19 0 11.28 11.28 11.30 11.26 11.66 2,311,200 26,344,574 11.399 11.28 11.28 11.30 11.26 11.66 2,311,200 11.399 -1.74%
2023-10-18 0 11.48 11.48 11.52 11.36 11.92 3,557,354 41,091,200 11.551 11.48 11.48 11.52 11.36 11.92 3,557,354 11.551 -3.37%
2023-10-17 0 11.88 11.86 11.88 11.66 12.10 1,944,331 23,129,089 11.896 11.88 11.86 11.88 11.66 12.10 1,944,331 11.896 0.85%
2023-10-16 0 11.78 11.78 11.80 11.68 12.32 3,269,416 38,921,815 11.905 11.78 11.78 11.80 11.68 12.32 3,269,416 11.905 -2.48%
2023-10-13 0 12.08 12.06 12.08 11.92 12.20 3,078,900 37,094,961 12.048 12.08 12.06 12.08 11.92 12.20 3,078,900 12.048 -2.11%
2023-10-12 0 12.34 12.32 12.34 12.04 12.42 3,820,515 46,697,613 12.223 12.34 12.32 12.34 12.04 12.42 3,820,515 12.223 1.82%
2023-10-11 0 12.12 12.12 12.20 11.68 12.50 6,914,268 84,546,200 12.228 12.12 12.12 12.20 11.68 12.50 6,914,268 12.228 5.03%
2023-10-10 0 11.54 11.54 11.56 11.46 11.90 2,676,462 31,202,303 11.658 11.54 11.54 11.56 11.46 11.90 2,676,462 11.658 -0.35%
2023-10-09 0 11.58 11.56 11.58 11.42 11.86 1,874,642 21,827,794 11.644 11.58 11.56 11.58 11.42 11.86 1,874,642 11.644 2.30%
2023-10-06 0 11.32 11.32 11.34 11.10 11.42 822,500 9,306,418 11.315 11.32 11.32 11.34 11.10 11.42 822,500 11.315 3.10%
2023-10-05 0 10.98 10.98 11.00 10.70 11.12 1,166,900 12,788,408 10.959 10.98 10.98 11.00 10.70 11.12 1,166,900 10.959 -0.18%
2023-10-04 0 11.00 11.00 11.04 10.92 11.28 1,002,900 11,051,720 11.020 11.00 11.00 11.04 10.92 11.28 1,002,900 11.020 -3.34%
2023-10-03 0 11.38 11.36 11.38 10.98 11.84 2,642,400 29,667,954 11.228 11.38 11.36 11.38 10.98 11.84 2,642,400 11.228 -3.89%
2023-09-29 0 11.84 11.84 11.86 11.58 12.06 992,701 11,683,935 11.770 11.84 11.84 11.86 11.58 12.06 992,701 11.770 -0.17%
2023-09-28 0 11.86 11.86 11.88 11.80 12.18 2,657,300 31,677,164 11.921 11.86 11.86 11.88 11.80 12.18 2,657,300 11.921 -1.17%
2023-09-27 0 12.00 11.98 12.00 11.72 12.00 6,118,900 72,680,064 11.878 12.00 11.98 12.00 11.72 12.00 6,118,900 11.878 1.35%
2023-09-26 0 11.84 11.82 11.84 11.72 12.16 2,860,800 33,984,333 11.879 11.84 11.82 11.84 11.72 12.16 2,860,800 11.879 -2.63%
2023-09-25 0 12.16 12.14 12.16 12.04 12.30 1,604,500 19,464,914 12.131 12.16 12.14 12.16 12.04 12.30 1,604,500 12.131 -0.82%
2023-09-22 0 12.26 12.24 12.26 11.72 12.30 4,125,319 49,576,066 12.018 12.26 12.24 12.26 11.72 12.30 4,125,319 12.018 3.03%
2023-09-21 0 11.90 11.88 11.90 11.74 12.48 6,836,500 81,848,330 11.972 11.90 11.88 11.90 11.74 12.48 6,836,500 11.972 -4.34%
2023-09-20 0 12.44 12.44 12.46 12.36 12.90 3,659,037 45,744,280 12.502 12.44 12.44 12.46 12.36 12.90 3,659,037 12.502 -3.27%
2023-09-19 0 12.86 12.86 12.88 12.50 12.92 3,552,176 45,363,169 12.771 12.86 12.86 12.88 12.50 12.92 3,552,176 12.771 2.55%
2023-09-18 0 12.54 12.54 12.56 12.34 12.82 4,557,242 57,481,483 12.613 12.54 12.54 12.56 12.34 12.82 4,557,242 12.613 0.48%
2023-09-15 0 12.48 12.48 12.50 12.20 12.82 6,777,783 85,268,343 12.581 12.48 12.48 12.50 12.20 12.82 6,777,783 12.581 1.13%
2023-09-14 0 12.34 12.32 12.34 12.20 12.68 4,406,900 54,407,915 12.346 12.34 12.32 12.34 12.20 12.68 4,406,900 12.346 -1.59%
2023-09-13 0 12.54 12.52 12.54 12.44 12.96 2,947,574 37,059,301 12.573 12.54 12.52 12.54 12.44 12.96 2,947,574 12.573 -2.03%
2023-09-12 0 12.80 12.78 12.80 12.72 13.00 2,800,170 36,024,267 12.865 12.80 12.78 12.80 12.72 13.00 2,800,170 12.865 -1.39%
2023-09-11 0 12.98 12.98 13.00 12.32 13.06 7,160,953 92,091,476 12.860 12.98 12.98 13.00 12.32 13.06 7,160,953 12.860 4.34%
2023-09-07 0 12.44 12.44 12.48 12.36 12.76 5,782,839 72,334,445 12.508 12.44 12.44 12.48 12.36 12.76 5,782,839 12.508 -2.20%
2023-09-06 0 12.72 12.72 12.76 12.54 12.94 8,413,900 106,788,901 12.692 12.72 12.72 12.76 12.54 12.94 8,413,900 12.692 -1.85%
2023-09-05 0 12.96 12.96 12.98 12.86 13.32 6,113,700 79,374,372 12.983 12.96 12.96 12.98 12.86 13.32 6,113,700 12.983 -2.70%
2023-09-04 0 13.32 13.32 13.34 13.08 13.62 9,127,064 121,184,817 13.278 13.32 13.32 13.34 13.08 13.62 9,127,064 13.278 -0.75%
2023-08-31 0 13.42 13.42 13.44 13.32 14.04 7,721,800 104,727,204 13.563 13.42 13.42 13.44 13.32 14.04 7,721,800 13.563 -0.15%
2023-08-30 0 13.44 13.42 13.44 13.26 13.96 4,999,100 67,201,460 13.443 13.44 13.42 13.44 13.26 13.96 4,999,100 13.443 -2.18%
2023-08-29 0 13.74 13.74 13.76 13.20 13.86 3,378,128 46,054,584 13.633 13.74 13.74 13.76 13.20 13.86 3,378,128 13.633 3.93%
2023-08-28 0 13.22 13.22 13.28 13.18 14.14 3,967,800 53,444,849 13.470 13.22 13.22 13.28 13.18 14.14 3,967,800 13.470 0.46%
2023-08-25 0 13.16 13.14 13.16 12.92 13.34 2,892,580 38,053,956 13.156 13.16 13.14 13.16 12.92 13.34 2,892,580 13.156 0.30%
2023-08-24 0 13.12 13.12 13.16 12.76 13.38 3,462,040 45,568,493 13.162 13.12 13.12 13.16 12.76 13.38 3,462,040 13.162 2.02%
2023-08-23 0 12.86 12.84 12.86 12.64 13.12 3,045,900 39,374,286 12.927 12.86 12.84 12.86 12.64 13.12 3,045,900 12.927 -0.16%
2023-08-22 0 12.88 12.88 12.90 12.52 13.16 3,814,602 48,913,653 12.823 12.88 12.88 12.90 12.52 13.16 3,814,602 12.823 1.26%
2023-08-21 0 12.72 12.72 12.74 12.62 13.00 4,171,199 53,300,440 12.778 12.72 12.72 12.74 12.62 13.00 4,171,199 12.778 -1.40%
2023-08-18 0 12.90 12.90 12.94 12.80 13.32 4,505,700 58,413,438 12.964 12.90 12.90 12.94 12.80 13.32 4,505,700 12.964 -3.15%
2023-08-17 0 13.32 13.30 13.32 12.90 13.44 3,156,104 41,688,076 13.209 13.32 13.30 13.32 12.90 13.44 3,156,104 13.209 0.60%
2023-08-16 0 13.24 13.22 13.24 13.02 13.50 2,996,100 39,516,144 13.189 13.24 13.22 13.24 13.02 13.50 2,996,100 13.189 -0.90%
2023-08-15 0 13.36 13.34 13.36 13.26 13.68 3,862,324 51,660,201 13.375 13.36 13.34 13.36 13.26 13.68 3,862,324 13.375 -2.34%
2023-08-14 0 13.68 13.68 13.72 13.18 13.72 3,771,891 50,631,857 13.423 13.68 13.68 13.72 13.18 13.72 3,771,891 13.423 0.59%
2023-08-11 0 13.60 13.60 13.62 13.60 14.10 4,041,600 55,410,162 13.710 13.60 13.60 13.62 13.60 14.10 4,041,600 13.710 -3.00%
2023-08-10 0 14.02 14.02 14.04 13.90 14.50 4,208,760 59,379,727 14.109 14.02 14.02 14.04 13.90 14.50 4,208,760 14.109 -2.91%
2023-08-09 0 14.44 14.40 14.44 14.16 14.62 5,445,436 78,468,690 14.410 14.44 14.40 14.44 14.16 14.62 5,445,436 14.410 1.83%
2023-08-08 0 14.18 14.14 14.18 13.56 14.40 5,689,162 80,108,207 14.081 14.18 14.14 14.18 13.56 14.40 5,689,162 14.081 1.58%
2023-08-07 0 13.96 13.96 14.00 13.58 14.34 9,592,400 132,133,653 13.775 13.96 13.96 14.00 13.58 14.34 9,592,400 13.775 -2.65%
2023-08-04 0 14.34 14.34 14.36 14.12 14.82 6,750,266 97,136,338 14.390 14.34 14.34 14.36 14.12 14.82 6,750,266 14.390 0.42%
2023-08-03 0 14.28 14.28 14.30 14.00 14.50 8,393,165 119,600,453 14.250 14.28 14.28 14.30 14.00 14.50 8,393,165 14.250 -1.24%
2023-08-02 0 14.46 14.42 14.46 14.40 15.36 10,533,300 155,085,154 14.723 14.46 14.42 14.46 14.40 15.36 10,533,300 14.723 -5.86%
2023-08-01 0 15.36 15.36 15.42 15.16 16.04 6,805,600 105,668,426 15.527 15.36 15.36 15.42 15.16 16.04 6,805,600 15.527 -1.41%
2023-07-31 0 15.58 15.54 15.58 15.42 16.88 11,768,051 188,014,119 15.977 15.58 15.54 15.58 15.42 16.88 11,768,051 15.977 -3.23%
2023-07-28 0 16.10 16.10 16.12 14.94 16.20 8,137,900 128,356,982 15.773 16.10 16.10 16.12 14.94 16.20 8,137,900 15.773 4.95%
2023-07-27 0 15.34 15.34 15.36 14.92 15.46 5,173,104 78,941,529 15.260 15.34 15.34 15.36 14.92 15.46 5,173,104 15.260 2.54%
2023-07-26 0 14.96 14.92 14.96 14.90 15.30 3,104,161 46,776,673 15.069 14.96 14.92 14.96 14.90 15.30 3,104,161 15.069 -1.32%
2023-07-25 0 15.16 15.12 15.16 14.66 15.50 5,312,298 79,638,788 14.991 15.16 15.12 15.16 14.66 15.50 5,312,298 14.991 1.07%
2023-07-24 0 15.00 14.98 15.00 14.66 15.30 3,117,761 46,759,745 14.998 15.00 14.98 15.00 14.66 15.30 3,117,761 14.998 -0.13%
2023-07-21 0 15.02 15.00 15.02 14.40 15.28 5,091,352 76,493,207 15.024 15.02 15.00 15.02 14.40 15.28 5,091,352 15.024 4.16%
2023-07-20 0 14.42 14.42 14.44 14.36 14.96 4,216,109 61,707,711 14.636 14.42 14.42 14.44 14.36 14.96 4,216,109 14.636 0.84%
2023-07-19 0 14.30 14.28 14.30 14.08 14.70 3,792,600 54,129,379 14.272 14.30 14.28 14.30 14.08 14.70 3,792,600 14.272 -2.19%
2023-07-18 0 14.62 14.62 14.64 14.38 14.90 3,385,805 49,557,876 14.637 14.62 14.62 14.64 14.38 14.90 3,385,805 14.637 -0.68%
2023-07-14 0 14.72 14.70 14.72 14.56 15.04 2,756,995 40,628,374 14.736 14.72 14.70 14.72 14.56 15.04 2,756,995 14.736 -1.21%
2023-07-13 0 14.90 14.88 14.90 14.10 15.18 7,032,898 104,105,677 14.803 14.90 14.88 14.90 14.10 15.18 7,032,898 14.803 7.66%
2023-07-12 0 13.84 13.84 13.86 13.74 14.28 4,195,834 58,435,246 13.927 13.84 13.84 13.86 13.74 14.28 4,195,834 13.927 -1.70%
2023-07-11 0 14.08 14.06 14.08 13.62 14.22 6,074,734 84,739,261 13.949 14.08 14.06 14.08 13.62 14.22 6,074,734 13.949 2.47%
2023-07-10 0 13.74 13.72 13.74 13.40 13.88 2,718,870 37,054,001 13.628 13.74 13.72 13.74 13.40 13.88 2,718,870 13.628 2.54%
2023-07-07 0 13.40 13.40 13.44 13.32 13.70 3,982,034 53,490,178 13.433 13.40 13.40 13.44 13.32 13.70 3,982,034 13.433 -2.19%
2023-07-06 0 13.70 13.66 13.70 13.54 14.02 3,239,032 44,401,708 13.708 13.70 13.66 13.70 13.54 14.02 3,239,032 13.708 -2.00%
2023-07-05 0 13.98 13.96 13.98 13.84 14.88 5,345,631 75,742,702 14.169 13.98 13.96 13.98 13.84 14.88 5,345,631 14.169 -6.43%
2023-07-04 0 14.94 14.92 14.94 14.08 15.04 6,128,140 89,939,574 14.676 14.94 14.92 14.94 14.08 15.04 6,128,140 14.676 3.03%
2023-07-03 0 14.50 14.48 14.50 14.16 14.80 4,370,600 63,289,146 14.481 14.50 14.48 14.50 14.16 14.80 4,370,600 14.481 2.40%
2023-06-30 0 14.16 14.14 14.16 13.18 14.36 8,137,084 114,335,535 14.051 14.16 14.14 14.16 13.18 14.36 8,137,084 14.051 6.63%
2023-06-29 0 13.28 13.28 13.30 13.04 13.50 2,708,818 35,858,963 13.238 13.28 13.28 13.30 13.04 13.50 2,708,818 13.238 -1.34%
2023-06-28 0 13.46 13.44 13.46 13.20 13.84 3,574,998 47,897,533 13.398 13.46 13.44 13.46 13.20 13.84 3,574,998 13.398 -0.59%
2023-06-27 0 13.54 13.52 13.54 13.16 13.76 4,746,792 64,143,470 13.513 13.54 13.52 13.54 13.16 13.76 4,746,792 13.513 0.59%
2023-06-26 0 13.46 13.46 13.48 12.78 13.56 7,039,504 92,968,920 13.207 13.46 13.46 13.48 12.78 13.56 7,039,504 13.207 7.68%
2023-06-23 0 12.50 12.46 12.50 12.30 13.56 4,381,244 55,074,657 12.571 12.50 12.46 12.50 12.30 13.56 4,381,244 12.571 -6.99%
2023-06-21 0 13.44 13.42 13.44 13.32 14.10 8,811,786 119,198,638 13.527 13.44 13.42 13.44 13.32 14.10 8,811,786 13.527 -5.49%
2023-06-20 0 14.22 14.22 14.24 14.02 14.82 6,786,192 97,095,289 14.308 14.22 14.22 14.24 14.02 14.82 6,786,192 14.308 -3.79%
2023-06-19 0 14.78 14.78 14.80 14.46 15.22 5,103,888 75,086,935 14.712 14.78 14.78 14.80 14.46 15.22 5,103,888 14.712 -2.25%
2023-06-16 0 15.12 15.10 15.12 14.82 15.48 12,714,479 192,242,219 15.120 15.12 15.10 15.12 14.82 15.48 12,714,479 15.120 2.44%
2023-06-15 0 14.76 14.74 14.76 13.48 14.82 8,197,029 116,469,594 14.209 14.76 14.74 14.76 13.48 14.82 8,197,029 14.209 9.50%
2023-06-14 0 13.48 13.46 13.48 13.28 13.86 3,670,800 49,581,681 13.507 13.48 13.46 13.48 13.28 13.86 3,670,800 13.507 0.30%
2023-06-13 0 13.44 13.42 13.44 13.22 13.74 5,776,301 77,367,542 13.394 13.44 13.42 13.44 13.22 13.74 5,776,301 13.394 -0.88%
2023-06-12 0 13.56 13.54 13.56 13.52 13.96 3,963,367 53,997,900 13.624 13.56 13.54 13.56 13.52 13.96 3,963,367 13.624 -3.14%
2023-06-09 0 14.00 13.96 14.00 13.74 14.16 2,672,924 37,401,508 13.993 14.00 13.96 14.00 13.74 14.16 2,672,924 13.993 1.89%
2023-06-08 0 13.74 13.72 13.74 13.52 14.34 5,116,205 70,181,228 13.717 13.74 13.72 13.74 13.52 14.34 5,116,205 13.717 -4.05%
2023-06-07 0 14.32 14.30 14.32 13.90 14.40 3,695,135 52,522,631 14.214 14.32 14.30 14.32 13.90 14.40 3,695,135 14.214 2.29%
2023-06-06 0 14.00 13.96 14.00 13.72 14.20 2,732,484 38,217,953 13.987 14.00 13.96 14.00 13.72 14.20 2,732,484 13.987 -0.85%
2023-06-05 0 14.12 14.08 14.12 13.88 14.48 3,713,100 52,571,151 14.158 14.12 14.08 14.12 13.88 14.48 3,713,100 14.158 -1.12%
2023-06-02 0 14.28 14.26 14.28 14.10 14.46 6,563,177 93,606,246 14.262 14.28 14.26 14.28 14.10 14.46 6,563,177 14.262 3.48%
2023-06-01 0 13.80 13.78 13.80 13.40 14.34 7,328,027 101,819,525 13.895 13.80 13.78 13.80 13.40 14.34 7,328,027 13.895 2.37%
2023-05-31 0 13.48 13.46 13.48 13.36 14.00 21,473,622 290,134,696 13.511 13.48 13.46 13.48 13.36 14.00 21,473,622 13.511 -3.71%
2023-05-30 0 14.00 13.98 14.00 13.60 14.24 6,250,111 87,085,548 13.933 14.00 13.98 14.00 13.60 14.24 6,250,111 13.933 0.29%
2023-05-29 0 13.96 13.94 13.96 13.88 14.60 6,331,850 89,635,809 14.156 13.96 13.94 13.96 13.88 14.60 6,331,850 14.156 -2.51%
2023-05-25 0 14.32 14.32 14.34 14.14 14.66 5,057,909 72,460,544 14.326 14.32 14.32 14.34 14.14 14.66 5,057,909 14.326 -2.45%
2023-05-24 0 14.68 14.66 14.68 14.50 15.00 4,019,500 58,899,843 14.654 14.68 14.66 14.68 14.50 15.00 4,019,500 14.654 -0.81%
2023-05-23 0 14.80 14.78 14.80 14.64 15.38 5,436,123 80,876,263 14.878 14.80 14.78 14.80 14.64 15.38 5,436,123 14.878 -1.86%
2023-05-22 0 15.08 15.08 15.10 14.88 15.54 5,605,332 84,446,757 15.065 15.08 15.08 15.10 14.88 15.54 5,605,332 15.065 -0.13%
2023-05-19 0 15.10 15.06 15.10 14.66 15.12 6,298,989 93,864,558 14.902 15.10 15.06 15.10 14.66 15.12 6,298,989 14.902 1.34%
2023-05-18 0 14.90 14.88 14.90 14.80 15.52 7,725,827 116,730,522 15.109 14.90 14.88 14.90 14.80 15.52 7,725,827 15.109 -1.59%
2023-05-17 0 15.14 15.12 15.14 15.06 16.18 8,757,740 134,140,310 15.317 15.14 15.12 15.14 15.06 16.18 8,757,740 15.317 -7.12%
2023-05-16 0 16.30 16.24 16.30 15.92 16.50 6,209,460 100,449,154 16.177 16.30 16.24 16.30 15.92 16.50 6,209,460 16.177 1.87%
2023-05-15 0 16.00 15.98 16.00 15.42 16.06 5,131,294 81,148,543 15.814 16.00 15.98 16.00 15.42 16.06 5,131,294 15.814 1.91%
2023-05-12 0 15.70 15.68 15.70 15.64 16.80 6,936,827 110,458,259 15.923 15.70 15.68 15.70 15.64 16.80 6,936,827 15.923 -5.42%
2023-05-11 0 16.60 16.58 16.60 16.34 17.28 6,709,500 111,774,505 16.659 16.60 16.58 16.60 16.34 17.28 6,709,500 16.659 0.00%
2023-05-10 0 16.60 16.58 16.60 16.40 16.82 6,684,740 110,754,433 16.568 16.60 16.58 16.60 16.40 16.82 6,684,740 16.568 0.24%
2023-05-09 0 16.56 16.52 16.56 16.40 17.12 5,906,584 98,581,708 16.690 16.56 16.52 16.56 16.40 17.12 5,906,584 16.690 -3.27%
2023-05-08 0 17.12 17.12 17.14 16.94 17.64 5,069,906 86,621,258 17.085 17.12 17.12 17.14 16.94 17.64 5,069,906 17.085 -0.35%
2023-05-05 0 17.18 17.16 17.18 17.04 17.52 4,147,693 71,695,162 17.286 17.18 17.16 17.18 17.04 17.52 4,147,693 17.286 1.66%
2023-05-04 0 16.90 16.88 16.90 16.74 17.56 5,123,905 87,110,568 17.001 16.90 16.88 16.90 16.74 17.56 5,123,905 17.001 -0.24%
2023-05-03 0 16.94 16.92 16.94 16.38 17.24 2,163,700 36,400,726 16.823 16.94 16.92 16.94 16.38 17.24 2,163,700 16.823 1.44%
2023-05-02 0 16.70 16.70 16.74 16.36 17.46 4,594,300 76,973,791 16.754 16.70 16.70 16.74 16.36 17.46 4,594,300 16.754 -3.36%
2023-04-28 0 17.28 17.28 17.30 17.20 18.36 4,484,582 79,082,649 17.634 17.28 17.28 17.30 17.20 18.36 4,484,582 17.634 -4.64%
2023-04-27 0 18.12 18.08 18.12 17.70 18.26 2,740,717 49,387,970 18.020 18.12 18.08 18.12 17.70 18.26 2,740,717 18.020 1.23%
2023-04-26 0 17.90 17.88 17.90 17.32 18.06 3,710,798 65,895,827 17.758 17.90 17.88 17.90 17.32 18.06 3,710,798 17.758 1.82%
2023-04-25 0 17.58 17.56 17.58 17.18 18.20 4,118,736 71,844,586 17.443 17.58 17.56 17.58 17.18 18.20 4,118,736 17.443 -2.22%
2023-04-24 0 17.98 17.98 18.00 17.70 18.58 4,219,956 75,904,393 17.987 17.98 17.98 18.00 17.70 18.58 4,219,956 17.987 -0.99%
2023-04-21 0 18.16 18.16 18.18 17.86 18.72 4,882,610 88,907,102 18.209 18.16 18.16 18.18 17.86 18.72 4,882,610 18.209 -1.20%
2023-04-20 0 18.38 18.38 18.40 18.32 19.24 2,585,700 48,018,888 18.571 18.38 18.38 18.40 18.32 19.24 2,585,700 18.571 -2.65%
2023-04-19 0 18.88 18.88 18.90 18.60 19.44 4,426,590 83,479,854 18.859 18.88 18.88 18.90 18.60 19.44 4,426,590 18.859 -2.28%
2023-04-18 0 19.32 19.28 19.32 19.06 19.74 3,204,085 61,647,807 19.240 19.32 19.28 19.32 19.06 19.74 3,204,085 19.240 -0.92%
2023-04-17 0 19.50 19.48 19.50 19.28 19.86 4,068,079 79,217,993 19.473 19.50 19.48 19.50 19.28 19.86 4,068,079 19.473 -0.51%
2023-04-14 0 19.60 19.58 19.60 19.44 20.55 5,933,981 117,466,661 19.796 19.60 19.58 19.60 19.44 20.55 5,933,981 19.796 -2.00%
2023-04-13 0 20.00 19.98 20.00 18.86 20.00 5,442,036 107,500,348 19.754 20.00 19.98 20.00 18.86 20.00 5,442,036 19.754 2.77%
2023-04-12 0 19.46 19.44 19.46 18.74 19.50 4,842,460 92,812,855 19.166 19.46 19.44 19.46 18.74 19.50 4,842,460 19.166 0.21%
2023-04-11 0 19.42 19.38 19.42 19.22 20.10 6,830,806 133,795,709 19.587 19.42 19.38 19.42 19.22 20.10 6,830,806 19.587 2.53%
2023-04-06 0 18.94 18.92 18.94 17.70 19.00 6,637,533 123,478,926 18.603 18.94 18.92 18.94 17.70 19.00 6,637,533 18.603 4.87%
2023-04-04 0 18.06 18.04 18.06 16.92 18.10 9,379,895 163,856,795 17.469 18.06 18.04 18.06 16.92 18.10 9,379,895 17.469 1.57%
2023-04-03 0 17.78 17.76 17.78 17.34 18.42 13,928,608 246,268,247 17.681 17.78 17.76 17.78 17.34 18.42 13,928,608 17.681 -3.68%
2023-03-31 0 18.46 18.44 18.46 18.40 19.88 10,079,999 190,315,430 18.881 18.46 18.44 18.46 18.40 19.88 10,079,999 18.881 -5.72%
2023-03-30 0 19.58 19.56 19.58 19.40 20.45 4,599,572 90,255,557 19.623 19.58 19.56 19.58 19.40 20.45 4,599,572 19.623 -3.07%
2023-03-29 0 20.20 20.15 20.20 19.74 20.50 4,853,149 97,281,869 20.045 20.20 20.15 20.20 19.74 20.50 4,853,149 20.045 2.12%
2023-03-28 0 19.78 19.76 19.78 19.64 20.55 3,437,299 68,373,512 19.892 19.78 19.76 19.78 19.64 20.55 3,437,299 19.892 -2.32%
2023-03-27 0 20.25 20.20 20.25 19.72 20.55 4,999,600 100,766,988 20.155 20.25 20.20 20.25 19.72 20.55 4,999,600 20.155 0.00%
2023-03-24 0 20.25 20.20 20.25 19.86 20.65 7,339,572 147,773,217 20.134 20.25 20.20 20.25 19.86 20.65 7,339,572 20.134 -0.98%
2023-03-23 0 20.45 20.40 20.45 19.56 20.45 10,179,345 202,537,880 19.897 20.45 20.40 20.45 19.56 20.45 10,179,345 19.897 0.49%
2023-03-22 0 20.35 20.30 20.35 20.30 21.30 5,164,517 106,681,488 20.657 20.35 20.30 20.35 20.30 21.30 5,164,517 20.657 -2.63%
2023-03-21 0 20.90 20.85 20.90 19.64 20.95 9,124,533 186,746,277 20.466 20.90 20.85 20.90 19.64 20.95 9,124,533 20.466 6.96%
2023-03-20 0 19.54 19.50 19.54 19.20 20.90 10,087,001 198,522,167 19.681 19.54 19.50 19.54 19.20 20.90 10,087,001 19.681 -7.17%
2023-03-17 0 21.05 20.90 21.05 20.20 21.05 27,339,278 573,041,460 20.960 21.05 20.90 21.05 20.20 21.05 27,339,278 20.960 4.73%
2023-03-16 0 20.10 20.10 20.15 19.84 20.70 4,494,638 90,712,575 20.182 20.10 20.10 20.15 19.84 20.70 4,494,638 20.182 -1.71%
2023-03-15 0 20.45 20.40 20.45 20.20 21.25 5,163,955 107,164,622 20.752 20.45 20.40 20.45 20.20 21.25 5,163,955 20.752 2.97%
2023-03-14 0 19.86 19.86 19.90 19.62 20.80 4,542,556 91,112,168 20.057 19.86 19.86 19.90 19.62 20.80 4,542,556 20.057 -2.65%
2023-03-13 0 20.40 20.35 20.40 20.00 20.95 6,642,000 135,531,999 20.405 20.40 20.35 20.40 20.00 20.95 6,642,000 20.405 -0.49%
2023-03-10 0 20.50 20.50 20.55 20.00 21.00 6,242,338 127,946,986 20.497 20.50 20.50 20.55 20.00 21.00 6,242,338 20.497 -1.68%
2023-03-09 0 20.85 20.85 20.90 20.65 21.30 4,272,981 89,348,308 20.910 20.85 20.85 20.90 20.65 21.30 4,272,981 20.910 0.48%
2023-03-08 0 20.75 20.75 20.80 20.50 21.60 4,918,264 103,207,845 20.985 20.75 20.75 20.80 20.50 21.60 4,918,264 20.985 -3.71%
2023-03-07 0 21.55 21.50 21.55 21.30 22.60 6,950,970 152,978,086 22.008 21.55 21.50 21.55 21.30 22.60 6,950,970 22.008 -1.82%
2023-03-06 0 21.95 21.85 21.95 21.00 21.95 7,401,588 160,680,622 21.709 21.95 21.85 21.95 21.00 21.95 7,401,588 21.709 4.77%
2023-03-03 0 20.95 20.95 21.00 20.55 22.25 12,474,646 261,502,070 20.963 20.95 20.95 21.00 20.55 22.25 12,474,646 20.963 -3.90%
2023-03-02 0 21.80 21.75 21.80 21.20 22.70 9,321,734 200,713,082 21.532 21.80 21.75 21.80 21.20 22.70 9,321,734 21.532 -4.18%
2023-03-01 0 22.75 22.70 22.75 21.00 22.90 12,167,400 268,051,369 22.030 22.75 22.70 22.75 21.00 22.90 12,167,400 22.030 2.48%
2023-02-28 0 22.20 22.15 22.20 21.60 22.95 7,170,577 158,334,492 22.081 22.20 22.15 22.20 21.60 22.95 7,170,577 22.081 -1.99%
2023-02-27 0 22.65 22.60 22.65 22.30 23.10 3,163,538 71,665,424 22.654 22.65 22.60 22.65 22.30 23.10 3,163,538 22.654 -1.31%
2023-02-24 0 22.95 22.90 22.95 22.80 23.45 3,602,175 82,792,478 22.984 22.95 22.90 22.95 22.80 23.45 3,602,175 22.984 -0.65%
2023-02-23 0 23.10 23.05 23.10 22.60 23.75 3,418,876 79,248,991 23.180 23.10 23.05 23.10 22.60 23.75 3,418,876 23.180 1.76%
2023-02-22 0 22.70 22.60 22.70 22.30 23.45 4,577,917 104,087,824 22.737 22.70 22.60 22.70 22.30 23.45 4,577,917 22.737 -1.30%
2023-02-21 0 23.00 22.90 23.00 22.80 23.70 3,432,444 79,190,564 23.071 23.00 22.90 23.00 22.80 23.70 3,432,444 23.071 -3.36%
2023-02-20 0 23.80 23.75 23.80 22.85 23.90 2,201,728 51,661,891 23.464 23.80 23.75 23.80 22.85 23.90 2,201,728 23.464 2.81%
2023-02-17 0 23.15 23.10 23.15 23.00 23.85 2,820,354 65,813,829 23.335 23.15 23.10 23.15 23.00 23.85 2,820,354 23.335 -0.64%
2023-02-16 0 23.30 23.30 23.35 22.80 24.20 5,553,601 130,993,966 23.587 23.30 23.30 23.35 22.80 24.20 5,553,601 23.587 3.10%
2023-02-15 0 22.60 22.55 22.60 22.25 23.35 8,006,625 181,693,802 22.693 22.60 22.55 22.60 22.25 23.35 8,006,625 22.693 -2.59%
2023-02-14 0 23.20 23.15 23.20 22.95 24.30 6,430,100 150,150,565 23.351 23.20 23.15 23.20 22.95 24.30 6,430,100 23.351 -3.73%
2023-02-13 0 24.10 24.05 24.10 23.05 24.55 6,187,108 146,914,643 23.745 24.10 24.05 24.10 23.05 24.55 6,187,108 23.745 0.21%
2023-02-10 0 24.05 24.00 24.05 23.90 25.25 8,617,487 208,595,855 24.206 24.05 24.00 24.05 23.90 25.25 8,617,487 24.206 -4.94%
2023-02-09 0 25.30 25.25 25.30 24.15 25.35 4,175,321 103,778,940 24.855 25.30 25.25 25.30 24.15 25.35 4,175,321 24.855 3.05%
2023-02-08 0 24.55 24.55 24.60 24.25 25.85 6,360,372 156,972,484 24.680 24.55 24.55 24.60 24.25 25.85 6,360,372 24.680 -2.58%
2023-02-07 0 25.20 25.10 25.20 24.60 25.45 3,620,966 90,773,284 25.069 25.20 25.10 25.20 24.60 25.45 3,620,966 25.069 2.44%
2023-02-06 0 24.60 24.60 24.65 24.35 25.70 8,925,450 222,335,655 24.910 24.60 24.60 24.65 24.35 25.70 8,925,450 24.910 -6.64%
2023-02-03 0 26.35 26.35 26.40 26.00 27.35 4,883,061 129,299,985 26.479 26.35 26.35 26.40 26.00 27.35 4,883,061 26.479 -2.41%
2023-02-02 0 27.00 26.95 27.00 26.35 27.80 10,109,523 276,192,722 27.320 27.00 26.95 27.00 26.35 27.80 10,109,523 27.320 2.66%
2023-02-01 0 26.30 26.30 26.35 23.85 26.50 12,141,607 307,427,429 25.320 26.30 26.30 26.35 23.85 26.50 12,141,607 25.320 7.35%
2023-01-31 0 24.50 24.45 24.50 24.00 26.20 11,513,362 284,928,840 24.748 24.50 24.45 24.50 24.00 26.20 11,513,362 24.748 -3.16%
2023-01-30 0 25.30 25.25 25.30 25.05 27.45 10,326,143 269,903,813 26.138 25.30 25.25 25.30 25.05 27.45 10,326,143 26.138 -4.35%
2023-01-27 0 26.45 26.40 26.45 26.25 27.75 3,725,010 99,252,273 26.645 26.45 26.40 26.45 26.25 27.75 3,725,010 26.645 -1.86%
2023-01-26 0 26.95 26.90 26.95 25.60 27.05 3,723,444 98,808,625 26.537 26.95 26.90 26.95 25.60 27.05 3,723,444 26.537 5.48%
2023-01-20 0 25.55 25.50 25.55 25.30 26.45 2,487,646 63,793,137 25.644 25.55 25.50 25.55 25.30 26.45 2,487,646 25.644 -0.39%
2023-01-19 0 25.65 25.60 25.65 25.00 26.05 3,551,343 91,266,403 25.699 25.65 25.60 25.65 25.00 26.05 3,551,343 25.699 -1.35%
2023-01-18 0 26.00 25.95 26.00 25.25 26.45 5,280,898 137,050,983 25.952 26.00 25.95 26.00 25.25 26.45 5,280,898 25.952 -0.57%
2023-01-17 0 26.15 26.05 26.15 25.70 27.60 10,973,965 288,503,730 26.290 26.15 26.05 26.15 25.70 27.60 10,973,965 26.290 -4.74%
2023-01-16 0 27.45 27.30 27.45 26.80 28.65 15,699,727 433,930,433 27.639 27.45 27.30 27.45 26.80 28.65 15,699,727 27.639 0.73%
2023-01-13 0 27.25 27.20 27.25 24.60 27.40 17,998,419 474,584,234 26.368 27.25 27.20 27.25 24.60 27.40 17,998,419 26.368 10.10%
2023-01-12 0 24.75 24.70 24.75 24.10 25.50 20,757,289 515,038,086 24.812 24.75 24.70 24.75 24.10 25.50 20,757,289 24.812 3.56%
2023-01-11 0 23.90 23.90 23.95 22.10 25.20 25,563,575 611,757,683 23.931 23.90 23.90 23.95 22.10 25.20 25,563,575 23.931 8.39%
2023-01-10 0 22.05 22.00 22.05 21.10 23.40 14,096,718 317,048,182 22.491 22.05 22.00 22.05 21.10 23.40 14,096,718 22.491 3.28%
2023-01-09 0 21.35 21.35 21.40 20.80 21.50 6,641,111 140,991,946 21.230 21.35 21.35 21.40 20.80 21.50 6,641,111 21.230 2.89%
2023-01-06 0 20.75 20.70 20.75 20.65 21.95 8,517,219 180,408,826 21.182 20.75 20.70 20.75 20.65 21.95 8,517,219 21.182 -3.04%
2023-01-05 0 21.40 21.40 21.45 20.55 22.05 46,244,678 971,364,591 21.005 21.40 21.40 21.45 20.55 22.05 46,244,678 21.005 -3.39%
2023-01-04 0 22.15 22.15 22.20 21.60 22.55 9,047,323 199,510,048 22.052 22.15 22.15 22.20 21.60 22.55 9,047,323 22.052 0.45%
2023-01-03 0 22.05 22.00 22.05 20.40 22.60 9,314,145 204,775,966 21.985 22.05 22.00 22.05 20.40 22.60 9,314,145 21.985 7.30%
2022-12-30 0 20.55 20.55 20.60 20.35 21.70 5,163,477 106,995,298 20.722 20.55 20.55 20.60 20.35 21.70 5,163,477 20.722 -3.07%
2022-12-29 0 21.20 21.10 21.20 20.20 21.20 6,431,628 134,373,673 20.893 21.20 21.10 21.20 20.20 21.20 6,431,628 20.893 3.16%
2022-12-28 0 20.55 20.50 20.55 19.30 21.00 6,523,482 133,100,678 20.403 20.55 20.50 20.55 19.30 21.00 6,523,482 20.403 7.37%
2022-12-23 0 19.14 19.14 19.20 18.92 19.42 2,191,651 42,083,599 19.202 19.14 19.14 19.20 18.92 19.42 2,191,651 19.202 -1.75%
2022-12-22 0 19.48 19.44 19.48 18.60 19.70 6,786,945 131,317,233 19.349 19.48 19.44 19.48 18.60 19.70 6,786,945 19.349 4.62%
2022-12-21 0 18.62 18.56 18.62 18.40 19.10 2,839,014 53,163,507 18.726 18.62 18.56 18.62 18.40 19.10 2,839,014 18.726 0.65%
2022-12-20 0 18.50 18.50 18.52 18.24 18.90 4,218,900 78,225,764 18.542 18.50 18.50 18.52 18.24 18.90 4,218,900 18.542 0.00%
2022-12-19 0 18.50 18.50 18.52 18.38 19.98 5,924,543 112,084,932 18.919 18.50 18.50 18.52 18.38 19.98 5,924,543 18.919 -6.57%
2022-12-16 0 19.80 19.78 19.80 19.50 20.25 3,820,705 75,912,787 19.869 19.80 19.78 19.80 19.50 20.25 3,820,705 19.869 -1.25%
2022-12-15 0 20.05 20.00 20.05 19.82 21.05 4,710,674 94,850,614 20.135 20.05 20.00 20.05 19.82 21.05 4,710,674 20.135 -4.30%
2022-12-14 0 20.95 20.90 20.95 20.35 21.15 4,841,256 100,507,162 20.761 20.95 20.90 20.95 20.35 21.15 4,841,256 20.761 1.21%
2022-12-13 0 20.70 20.65 20.70 20.35 21.35 4,064,028 84,659,062 20.831 20.70 20.65 20.70 20.35 21.35 4,064,028 20.831 -0.72%
2022-12-12 0 20.85 20.80 20.85 20.30 21.90 7,572,353 158,554,869 20.939 20.85 20.80 20.85 20.30 21.90 7,572,353 20.939 -2.57%
2022-12-09 0 21.40 21.35 21.40 19.82 21.75 13,198,342 273,601,713 20.730 21.40 21.35 21.40 19.82 21.75 13,198,342 20.730 5.94%
2022-12-08 0 20.20 20.20 20.25 19.20 20.45 11,463,405 228,740,967 19.954 20.20 20.20 20.25 19.20 20.45 11,463,405 19.954 6.32%
2022-12-07 0 19.00 18.98 19.00 18.90 21.05 14,366,296 288,468,603 20.080 19.00 18.98 19.00 18.90 21.05 14,366,296 20.080 -5.00%
2022-12-06 0 20.00 19.98 20.00 19.70 20.80 10,710,916 215,785,554 20.146 20.00 19.98 20.00 19.70 20.80 10,710,916 20.146 -2.68%
2022-12-05 0 20.55 20.50 20.55 19.36 20.60 13,258,600 264,951,924 19.983 20.55 20.50 20.55 19.36 20.60 13,258,600 19.983 7.37%
2022-12-02 0 19.14 19.12 19.14 18.70 20.00 8,692,791 168,288,213 19.360 19.14 19.12 19.14 18.70 20.00 8,692,791 19.360 2.24%
2022-12-01 0 18.72 18.72 18.74 18.34 19.28 11,557,953 218,062,429 18.867 18.72 18.72 18.74 18.34 19.28 11,557,953 18.867 2.41%
2022-11-30 0 18.28 18.24 18.28 17.48 18.98 11,645,931 211,732,746 18.181 18.28 18.24 18.28 17.48 18.98 11,645,931 18.181 0.88%
2022-11-29 0 18.12 18.12 18.14 16.70 18.40 10,120,153 179,929,295 17.779 18.12 18.12 18.14 16.70 18.40 10,120,153 17.779 7.99%
2022-11-28 0 16.78 16.78 16.80 15.68 16.86 7,752,243 126,035,597 16.258 16.78 16.78 16.80 15.68 16.86 7,752,243 16.258 1.94%
2022-11-25 0 16.46 16.42 16.46 16.34 17.18 5,400,870 89,490,458 16.570 16.46 16.42 16.46 16.34 17.18 5,400,870 16.570 -4.30%
2022-11-24 0 17.20 17.18 17.20 17.06 17.70 3,689,567 64,152,363 17.388 17.20 17.18 17.20 17.06 17.70 3,689,567 17.388 0.94%
2022-11-23 0 17.04 17.04 17.06 16.30 17.30 6,169,878 103,834,310 16.829 17.04 17.04 17.06 16.30 17.30 6,169,878 16.829 0.12%
2022-11-22 0 17.02 17.02 17.06 16.92 18.46 7,627,604 133,021,013 17.439 17.02 17.02 17.06 16.92 18.46 7,627,604 17.439 -5.97%
2022-11-21 0 18.10 18.08 18.10 17.92 18.50 4,788,987 86,949,833 18.156 18.10 18.08 18.10 17.92 18.50 4,788,987 18.156 -3.52%
2022-11-18 0 18.76 18.74 18.76 18.58 20.70 11,103,041 217,638,579 19.602 18.76 18.74 18.76 18.58 20.70 11,103,041 19.602 -4.29%
2022-11-17 0 19.60 19.58 19.60 18.78 19.80 6,919,779 132,939,445 19.212 19.60 19.58 19.60 18.78 19.80 6,919,779 19.212 -1.61%
2022-11-16 0 19.92 19.92 19.94 19.50 20.85 10,441,472 210,694,528 20.179 19.92 19.92 19.94 19.50 20.85 10,441,472 20.179 0.30%
2022-11-15 0 19.86 19.84 19.86 18.64 20.25 13,456,875 264,072,498 19.624 19.86 19.84 19.86 18.64 20.25 13,456,875 19.624 3.98%
2022-11-14 0 19.10 19.08 19.10 17.56 19.32 15,518,333 291,017,065 18.753 19.10 19.08 19.10 17.56 19.32 15,518,333 18.753 9.77%
2022-11-11 0 17.40 17.38 17.40 16.94 17.96 11,854,256 205,529,532 17.338 17.40 17.38 17.40 16.94 17.96 11,854,256 17.338 6.10%
2022-11-10 0 16.40 16.40 16.42 16.10 17.28 9,325,998 154,345,905 16.550 16.40 16.40 16.42 16.10 17.28 9,325,998 16.550 -2.73%
2022-11-09 0 16.86 16.84 16.86 16.60 18.48 14,323,146 244,493,664 17.070 16.86 16.84 16.86 16.60 18.48 14,323,146 17.070 -7.36%
2022-11-08 0 18.20 18.16 18.20 17.92 19.28 9,140,387 168,793,544 18.467 18.20 18.16 18.20 17.92 19.28 9,140,387 18.467 -1.83%
2022-11-07 0 18.54 18.52 18.54 17.66 18.56 10,434,557 190,819,599 18.287 18.54 18.52 18.54 17.66 18.56 10,434,557 18.287 4.98%
2022-11-04 0 17.66 17.64 17.66 17.60 18.64 11,107,069 200,003,231 18.007 17.66 17.64 17.66 17.60 18.64 11,107,069 18.007 0.57%
2022-11-03 0 17.56 17.54 17.56 17.08 17.80 5,315,668 92,839,678 17.465 17.56 17.54 17.56 17.08 17.80 5,315,668 17.465 -1.68%
2022-11-02 0 17.86 17.76 17.86 16.96 18.00 7,303,017 127,797,689 17.499 17.86 17.76 17.86 16.96 18.00 7,303,017 17.499 4.44%
2022-11-01 0 17.10 17.08 17.10 16.64 17.38 9,983,692 169,761,320 17.004 17.10 17.08 17.10 16.64 17.38 9,983,692 17.004 3.14%
2022-10-31 0 16.58 16.58 16.60 16.42 17.72 10,446,648 178,088,678 17.047 16.58 16.58 16.60 16.42 17.72 10,446,648 17.047 -3.27%
2022-10-28 0 17.14 17.06 17.14 16.88 18.60 9,824,107 171,869,229 17.495 17.14 17.06 17.14 16.88 18.60 9,824,107 17.495 -4.78%
2022-10-27 0 18.00 17.98 18.00 17.80 19.10 14,409,703 263,673,347 18.298 18.00 17.98 18.00 17.80 19.10 14,409,703 18.298 -1.96%
2022-10-26 0 18.36 18.34 18.36 16.30 18.46 15,493,960 277,440,602 17.906 18.36 18.34 18.36 16.30 18.46 15,493,960 17.906 11.00%
2022-10-25 0 16.54 16.52 16.54 15.50 17.06 10,878,447 178,336,665 16.394 16.54 16.52 16.54 15.50 17.06 10,878,447 16.394 4.03%
2022-10-24 0 15.90 15.90 15.92 15.62 17.68 16,584,513 273,565,073 16.495 15.90 15.90 15.92 15.62 17.68 16,584,513 16.495 -9.04%
2022-10-21 0 17.48 17.46 17.48 16.72 18.12 17,648,273 308,757,751 17.495 17.48 17.46 17.48 16.72 18.12 17,648,273 17.495 2.82%
2022-10-20 0 17.00 16.96 17.00 15.44 17.38 18,342,739 305,072,327 16.632 17.00 16.96 17.00 15.44 17.38 18,342,739 16.632 3.41%
2022-10-19 0 16.44 16.44 16.46 16.22 17.72 21,006,249 353,920,965 16.848 16.44 16.44 16.46 16.22 17.72 21,006,249 16.848 -5.95%
2022-10-18 0 17.48 17.46 17.48 16.74 17.98 28,127,054 487,375,159 17.328 17.48 17.46 17.48 16.74 17.98 28,127,054 17.328 1.63%
2022-10-17 0 17.20 17.20 17.22 15.60 17.46 36,850,832 619,310,773 16.806 17.20 17.20 17.22 15.60 17.46 36,850,832 16.806 11.83%
2022-10-14 0 15.38 15.38 15.40 13.92 16.78 30,462,326 470,818,733 15.456 15.38 15.38 15.40 13.92 16.78 30,462,326 15.456 13.76%
2022-10-13 0 13.52 13.50 13.52 13.32 14.18 4,776,182 65,556,478 13.726 13.52 13.50 13.52 13.32 14.18 4,776,182 13.726 0.75%
2022-10-12 0 13.42 13.36 13.42 12.46 13.58 5,462,705 70,789,395 12.959 13.42 13.36 13.42 12.46 13.58 5,462,705 12.959 2.60%
2022-10-11 0 13.08 13.06 13.08 12.90 13.72 3,933,164 51,665,979 13.136 13.08 13.06 13.08 12.90 13.72 3,933,164 13.136 -2.53%
2022-10-10 0 13.42 13.42 13.44 13.36 14.20 4,099,674 56,185,801 13.705 13.42 13.42 13.44 13.36 14.20 4,099,674 13.705 -5.76%
2022-10-07 0 14.24 14.22 14.24 13.90 14.44 1,067,298 15,122,435 14.169 14.24 14.22 14.24 13.90 14.44 1,067,298 14.169 -1.39%
2022-10-06 0 14.44 14.42 14.44 14.32 14.74 1,005,098 14,528,777 14.455 14.44 14.42 14.44 14.32 14.74 1,005,098 14.455 -2.30%
2022-10-05 0 14.78 14.76 14.78 14.10 14.90 2,233,619 32,616,833 14.603 14.78 14.76 14.78 14.10 14.90 2,233,619 14.603 9.16%
2022-10-03 0 13.54 13.50 13.54 13.38 14.32 1,224,684 16,788,973 13.709 13.54 13.50 13.54 13.38 14.32 1,224,684 13.709 0.15%
2022-09-30 0 13.52 13.50 13.52 13.26 13.78 2,650,924 35,855,086 13.526 13.52 13.50 13.52 13.26 13.78 2,650,924 13.526 -1.60%
2022-09-29 0 13.74 13.72 13.74 13.54 14.66 4,309,494 59,456,468 13.797 13.74 13.72 13.74 13.54 14.66 4,309,494 13.797 -1.58%
2022-09-28 0 13.96 13.94 13.96 13.86 14.80 5,653,189 80,519,638 14.243 13.96 13.94 13.96 13.86 14.80 5,653,189 14.243 -5.03%
2022-09-27 0 14.70 14.68 14.70 13.40 14.78 7,923,698 112,905,659 14.249 14.70 14.68 14.70 13.40 14.78 7,923,698 14.249 7.30%
2022-09-26 0 13.70 13.70 13.74 13.24 14.04 4,373,142 60,235,823 13.774 13.70 13.70 13.74 13.24 14.04 4,373,142 13.774 1.48%
2022-09-23 0 13.50 13.48 13.50 13.42 13.86 3,716,292 50,442,425 13.573 13.50 13.48 13.50 13.42 13.86 3,716,292 13.573 -2.60%
2022-09-22 0 13.86 13.84 13.86 13.50 14.04 8,391,538 115,406,279 13.753 13.86 13.84 13.86 13.50 14.04 8,391,538 13.753 -1.84%
2022-09-21 0 14.12 14.10 14.12 14.06 14.50 3,074,179 43,830,577 14.258 14.12 14.10 14.12 14.06 14.50 3,074,179 14.258 -2.89%
2022-09-20 0 14.54 14.54 14.56 14.36 14.76 2,448,908 35,765,036 14.604 14.54 14.54 14.56 14.36 14.76 2,448,908 14.604 1.11%
2022-09-19 0 14.38 14.38 14.40 14.20 15.00 12,540,539 183,938,783 14.668 14.38 14.38 14.40 14.20 15.00 12,540,539 14.668 -3.23%
2022-09-16 0 14.86 14.86 14.88 14.74 15.52 8,390,843 125,438,585 14.949 14.86 14.86 14.88 14.74 15.52 8,390,843 14.949 -2.88%
2022-09-15 0 15.30 15.28 15.30 15.16 15.82 2,595,205 39,826,722 15.346 15.30 15.28 15.30 15.16 15.82 2,595,205 15.346 -0.78%
2022-09-14 0 15.42 15.38 15.42 15.02 15.64 2,866,279 43,974,351 15.342 15.42 15.38 15.42 15.02 15.64 2,866,279 15.342 -1.15%
2022-09-13 0 15.60 15.60 15.62 15.26 17.10 8,588,332 135,604,649 15.789 15.60 15.60 15.62 15.26 17.10 8,588,332 15.789 -4.88%
2022-09-09 0 16.40 16.40 16.44 14.72 16.50 12,159,241 194,808,383 16.021 16.40 16.40 16.44 14.72 16.50 12,159,241 16.021 7.61%
2022-09-08 0 15.24 15.22 15.24 15.16 15.70 4,560,421 69,752,513 15.295 15.24 15.22 15.24 15.16 15.70 4,560,421 15.295 -1.42%
2022-09-07 0 15.46 15.42 15.46 14.86 15.90 6,261,950 96,217,457 15.365 15.46 15.42 15.46 14.86 15.90 6,261,950 15.365 1.71%
2022-09-06 0 15.20 15.18 15.20 14.60 15.90 11,894,261 177,959,137 14.962 15.20 15.18 15.20 14.60 15.90 11,894,261 14.962 -2.31%
2022-09-05 0 15.56 15.50 15.56 15.44 18.02 25,138,933 421,101,773 16.751 15.56 15.50 15.56 15.44 18.02 25,138,933 16.751 1.17%
2022-09-02 0 15.38 15.36 15.38 15.22 16.66 8,052,634 126,742,421 15.739 15.38 15.36 15.38 15.22 16.66 8,052,634 15.739 -6.11%
2022-09-01 0 16.38 16.34 16.38 15.94 16.96 11,139,816 182,941,990 16.422 16.38 16.34 16.38 15.94 16.96 11,139,816 16.422 4.20%
2022-08-31 0 15.72 15.72 15.74 14.90 16.62 20,620,681 320,899,972 15.562 15.72 15.72 15.74 14.90 16.62 20,620,681 15.562 -8.60%
2022-08-30 0 17.20 17.20 17.22 17.02 18.00 3,556,419 61,343,475 17.249 17.20 17.20 17.22 17.02 18.00 3,556,419 17.249 -3.26%
2022-08-29 0 17.78 17.76 17.78 17.50 18.46 3,055,202 54,449,332 17.822 17.78 17.76 17.78 17.50 18.46 3,055,202 17.822 -3.68%
2022-08-26 0 18.46 18.44 18.46 17.82 18.76 3,546,176 65,317,499 18.419 18.46 18.44 18.46 17.82 18.76 3,546,176 18.419 3.82%
2022-08-25 0 17.78 17.72 17.78 16.84 17.88 2,890,698 50,365,977 17.423 17.78 17.72 17.78 16.84 17.88 2,890,698 17.423 5.46%
2022-08-24 0 16.86 16.82 16.86 16.76 17.98 4,162,063 71,175,961 17.101 16.86 16.82 16.86 16.76 17.98 4,162,063 17.101 -4.96%
2022-08-23 0 17.74 17.74 17.78 17.62 18.10 3,505,001 62,502,949 17.833 17.74 17.74 17.78 17.62 18.10 3,505,001 17.833 0.11%
2022-08-22 0 17.72 17.72 17.74 17.34 17.86 2,300,000 40,534,375 17.624 17.72 17.72 17.74 17.34 17.86 2,300,000 17.624 1.37%
2022-08-19 0 17.48 17.48 17.50 17.40 18.26 4,848,839 85,772,683 17.689 17.48 17.48 17.50 17.40 18.26 4,848,839 17.689 -2.89%
2022-08-18 0 18.00 18.00 18.02 17.74 18.14 3,907,059 70,056,404 17.931 18.00 18.00 18.02 17.74 18.14 3,907,059 17.931 -0.88%
2022-08-17 0 18.16 18.04 18.16 17.84 18.86 6,036,498 109,319,794 18.110 18.16 18.04 18.16 17.84 18.86 6,036,498 18.110 -2.37%
2022-08-16 0 18.60 18.60 18.62 18.14 20.50 8,779,405 166,656,841 18.983 18.60 18.60 18.62 18.14 20.50 8,779,405 18.983 -9.27%
2022-08-15 0 20.50 20.50 20.55 19.80 20.65 3,454,210 70,510,078 20.413 20.50 20.50 20.55 19.80 20.65 3,454,210 20.413 1.99%
2022-08-12 0 20.10 20.10 20.15 20.00 20.60 2,728,840 55,110,408 20.196 20.10 20.10 20.15 20.00 20.60 2,728,840 20.196 -1.47%
2022-08-11 0 20.40 20.30 20.40 19.68 20.45 2,990,283 60,258,663 20.151 20.40 20.30 20.40 19.68 20.45 2,990,283 20.151 4.83%
2022-08-10 0 19.46 19.42 19.46 19.18 19.74 2,043,234 39,540,575 19.352 19.46 19.42 19.46 19.18 19.74 2,043,234 19.352 -0.51%
2022-08-09 0 19.56 19.50 19.56 18.96 19.94 3,461,853 67,210,336 19.415 19.56 19.50 19.56 18.96 19.94 3,461,853 19.415 3.06%
2022-08-08 0 18.98 18.98 19.00 18.54 19.80 9,862,518 187,772,141 19.039 18.98 18.98 19.00 18.54 19.80 9,862,518 19.039 -7.41%
2022-08-05 0 20.50 20.50 20.55 20.00 20.75 5,721,295 116,763,170 20.409 20.50 20.50 20.55 20.00 20.75 5,721,295 20.409 4.27%
2022-08-04 0 19.66 19.52 19.66 18.66 19.86 5,996,034 116,810,246 19.481 19.66 19.52 19.66 18.66 19.86 5,996,034 19.481 6.85%
2022-08-03 0 18.40 18.36 18.40 18.20 19.32 4,594,179 85,746,466 18.664 18.40 18.36 18.40 18.20 19.32 4,594,179 18.664 0.44%
2022-08-02 0 18.32 18.30 18.32 17.54 18.54 6,879,763 124,153,698 18.046 18.32 18.30 18.32 17.54 18.54 6,879,763 18.046 -1.93%
2022-08-01 0 18.68 18.66 18.68 18.12 19.10 3,976,920 74,276,170 18.677 18.68 18.66 18.68 18.12 19.10 3,976,920 18.677 0.76%
2022-07-29 0 18.54 18.48 18.54 18.32 19.96 7,450,400 139,480,587 18.721 18.54 18.48 18.54 18.32 19.96 7,450,400 18.721 -5.60%
2022-07-28 0 19.64 19.64 19.66 19.30 19.90 6,045,740 118,619,818 19.620 19.64 19.64 19.66 19.30 19.90 6,045,740 19.620 1.24%
2022-07-27 0 19.40 19.36 19.40 19.20 20.00 6,498,288 126,414,333 19.453 19.40 19.36 19.40 19.20 20.00 6,498,288 19.453 -3.24%
2022-07-26 0 20.05 19.98 20.05 19.84 20.80 5,491,637 110,530,921 20.127 20.05 19.98 20.05 19.84 20.80 5,491,637 20.127 -1.47%
2022-07-25 0 20.35 20.30 20.35 19.86 20.75 2,925,744 58,888,268 20.128 20.35 20.30 20.35 19.86 20.75 2,925,744 20.128 -2.16%
2022-07-22 0 20.80 20.75 20.80 20.35 21.35 4,503,600 93,259,121 20.708 20.80 20.75 20.80 20.35 21.35 4,503,600 20.708 0.00%
2022-07-21 0 20.80 20.75 20.80 20.55 21.40 4,290,645 89,911,953 20.955 20.80 20.75 20.80 20.55 21.40 4,290,645 20.955 0.97%
2022-07-20 0 20.60 20.60 20.65 20.55 21.70 6,415,574 135,613,240 21.138 20.60 20.60 20.65 20.55 21.70 6,415,574 21.138 1.23%
2022-07-19 0 20.35 20.30 20.35 19.70 20.85 3,594,649 72,704,798 20.226 20.35 20.30 20.35 19.70 20.85 3,594,649 20.226 -1.21%
2022-07-18 0 20.60 20.60 20.65 19.78 21.05 5,056,260 103,350,393 20.440 20.60 20.60 20.65 19.78 21.05 5,056,260 20.440 0.00%
2022-07-15 0 20.60 20.50 20.60 20.25 22.00 7,994,264 166,801,919 20.865 20.60 20.50 20.60 20.25 22.00 7,994,264 20.865 -5.29%
2022-07-14 0 21.75 21.70 21.75 20.35 22.05 17,358,700 374,655,781 21.583 21.75 21.70 21.75 20.35 22.05 17,358,700 21.583 8.86%
2022-07-13 0 19.98 19.98 20.00 19.80 20.70 5,831,319 117,781,472 20.198 19.98 19.98 20.00 19.80 20.70 5,831,319 20.198 -0.10%
2022-07-12 0 20.00 19.98 20.00 19.72 21.40 8,677,219 175,359,782 20.209 20.00 19.98 20.00 19.72 21.40 8,677,219 20.209 -6.32%
2022-07-11 0 21.35 21.30 21.35 20.50 22.15 7,674,028 162,106,411 21.124 21.35 21.30 21.35 20.50 22.15 7,674,028 21.124 -3.61%
2022-07-08 0 22.15 22.10 22.15 21.50 22.75 6,813,275 149,816,945 21.989 22.15 22.10 22.15 21.50 22.75 6,813,275 21.989 0.45%
2022-07-07 0 22.05 22.00 22.05 21.80 23.60 11,843,280 263,886,715 22.282 22.05 22.00 22.05 21.80 23.60 11,843,280 22.282 -5.97%
2022-07-06 0 23.45 23.40 23.45 22.30 25.20 15,557,215 371,488,252 23.879 23.45 23.40 23.45 22.30 25.20 15,557,215 23.879 -1.47%
2022-07-05 0 23.80 23.75 23.80 23.10 25.15 9,610,254 229,437,546 23.874 23.80 23.75 23.80 23.10 25.15 9,610,254 23.874 -3.64%
2022-07-04 0 24.70 24.65 24.70 22.25 24.70 12,262,434 292,694,218 23.869 24.70 24.65 24.70 22.25 24.70 12,262,434 23.869 8.57%
2022-06-30 0 22.75 22.75 22.80 22.45 24.20 10,111,872 232,921,763 23.034 22.75 22.75 22.80 22.45 24.20 10,111,872 23.034 -4.01%
2022-06-29 0 23.70 23.60 23.70 22.80 25.15 14,299,723 339,232,308 23.723 23.70 23.60 23.70 22.80 25.15 14,299,723 23.723 -2.27%
2022-06-28 0 24.25 24.20 24.25 23.20 25.10 15,935,713 384,619,910 24.136 24.25 24.20 24.25 23.20 25.10 15,935,713 24.136 -2.41%
2022-06-27 0 24.85 24.80 24.85 23.50 25.20 26,205,848 638,783,551 24.376 24.85 24.80 24.85 23.50 25.20 26,205,848 24.376 7.34%
2022-06-24 0 23.15 23.10 23.15 20.25 23.20 20,666,953 450,646,046 21.805 23.15 23.10 23.15 20.25 23.20 20,666,953 21.805 16.21%
2022-06-23 0 19.92 19.88 19.92 19.56 20.75 6,429,419 128,838,770 20.039 19.92 19.88 19.92 19.56 20.75 6,429,419 20.039 1.22%
2022-06-22 0 19.68 19.68 19.76 19.54 21.80 12,362,730 251,048,513 20.307 19.68 19.68 19.76 19.54 21.80 12,362,730 20.307 -4.70%
2022-06-21 0 20.65 20.60 20.65 18.38 20.65 18,131,851 361,113,022 19.916 20.65 20.60 20.65 18.38 20.65 18,131,851 19.916 10.07%
2022-06-20 0 18.76 18.74 18.76 17.88 19.06 10,872,600 202,047,774 18.583 18.76 18.74 18.76 17.88 19.06 10,872,600 18.583 2.96%
2022-06-17 0 18.22 18.20 18.22 16.42 18.22 8,865,772 156,261,560 17.625 18.22 18.20 18.22 16.42 18.22 8,865,772 17.625 9.10%
2022-06-16 0 16.70 16.68 16.70 16.44 17.68 4,176,116 70,940,078 16.987 16.70 16.68 16.70 16.44 17.68 4,176,116 16.987 -3.02%
2022-06-15 0 17.22 17.22 17.24 16.66 17.52 6,497,632 111,566,107 17.170 17.22 17.22 17.24 16.66 17.52 6,497,632 17.170 4.11%
2022-06-14 0 16.54 16.50 16.54 16.02 16.86 6,468,278 105,720,206 16.344 16.54 16.50 16.54 16.02 16.86 6,468,278 16.344 -2.13%
2022-06-13 0 16.90 16.90 16.92 16.62 17.60 6,073,580 103,336,741 17.014 16.90 16.90 16.92 16.62 17.60 6,073,580 17.014 -4.09%
2022-06-10 0 17.62 17.62 17.64 16.86 17.68 10,811,330 186,386,473 17.240 17.62 17.62 17.64 16.86 17.68 10,811,330 17.240 -1.23%
2022-06-09 0 17.84 17.80 17.84 17.40 19.00 11,638,352 209,343,114 17.987 17.84 17.80 17.84 17.40 19.00 11,638,352 17.987 -2.51%
2022-06-08 0 18.30 18.26 18.30 17.10 18.86 14,519,202 263,655,022 18.159 18.30 18.26 18.30 17.10 18.86 14,519,202 18.159 7.65%
2022-06-07 0 17.00 16.92 17.00 16.20 17.50 8,527,888 145,031,356 17.007 17.00 16.92 17.00 16.20 17.50 8,527,888 17.007 1.92%
2022-06-06 0 16.68 16.66 16.68 16.34 17.60 12,811,235 217,104,217 16.946 16.68 16.66 16.68 16.34 17.60 12,811,235 16.946 -1.30%
2022-06-02 0 16.90 16.90 16.92 15.70 16.92 8,640,599 141,344,496 16.358 16.90 16.90 16.92 15.70 16.92 8,640,599 16.358 4.84%
2022-06-01 0 16.12 16.10 16.12 15.28 16.20 8,545,700 135,886,095 15.901 16.12 16.10 16.12 15.28 16.20 8,545,700 15.901 3.73%
2022-05-31 0 15.54 15.52 15.54 14.12 15.66 15,336,446 234,308,719 15.278 15.54 15.52 15.54 14.12 15.66 15,336,446 15.278 9.28%
2022-05-30 0 14.22 14.20 14.22 13.70 14.40 4,149,165 58,692,731 14.146 14.22 14.20 14.22 13.70 14.40 4,149,165 14.146 3.80%
2022-05-27 0 13.70 13.66 13.70 13.58 14.24 3,823,900 52,971,587 13.853 13.70 13.66 13.70 13.58 14.24 3,823,900 13.853 1.48%
2022-05-26 0 13.50 13.44 13.50 12.96 13.56 4,816,346 63,929,854 13.274 13.50 13.44 13.50 12.96 13.56 4,816,346 13.274 0.90%
2022-05-25 0 13.38 13.38 13.40 13.28 14.20 11,271,375 152,768,339 13.554 13.38 13.38 13.40 13.28 14.20 11,271,375 13.554 -4.02%
2022-05-24 0 13.94 13.92 13.94 13.80 15.68 8,203,577 117,475,253 14.320 13.94 13.92 13.94 13.80 15.68 8,203,577 14.320 -9.36%
2022-05-23 0 15.38 15.36 15.38 15.10 15.76 4,231,978 64,919,083 15.340 15.38 15.36 15.38 15.10 15.76 4,231,978 15.340 -1.41%
2022-05-20 0 15.60 15.58 15.60 15.04 15.74 5,547,572 85,806,848 15.467 15.60 15.58 15.60 15.04 15.74 5,547,572 15.467 5.26%
2022-05-19 0 14.82 14.80 14.82 14.56 15.04 3,997,854 59,038,863 14.768 14.82 14.80 14.82 14.56 15.04 3,997,854 14.768 -2.37%
2022-05-18 0 15.18 15.18 15.20 14.70 15.38 3,248,540 48,838,970 15.034 15.18 15.18 15.20 14.70 15.38 3,248,540 15.034 0.80%
2022-05-17 0 15.06 15.04 15.06 14.10 15.06 4,821,508 70,891,185 14.703 15.06 15.04 15.06 14.10 15.06 4,821,508 14.703 5.61%
2022-05-16 0 14.26 14.24 14.26 13.90 14.54 3,221,553 45,723,014 14.193 14.26 14.24 14.26 13.90 14.54 3,221,553 14.193 0.56%
2022-05-13 0 14.18 14.18 14.20 13.46 14.48 7,107,141 99,257,857 13.966 14.18 14.18 14.20 13.46 14.48 7,107,141 13.966 2.16%
2022-05-12 0 13.88 13.88 14.00 13.46 14.16 4,497,946 62,256,225 13.841 13.88 13.88 14.00 13.46 14.16 4,497,946 13.841 -0.72%
2022-05-11 0 13.98 13.96 13.98 13.00 14.86 8,115,627 115,987,845 14.292 13.98 13.96 13.98 13.00 14.86 8,115,627 14.292 3.71%
2022-05-10 0 13.48 13.48 13.50 12.62 13.72 8,287,115 109,589,577 13.224 13.48 13.48 13.50 12.62 13.72 8,287,115 13.224 2.12%
2022-05-06 0 13.20 13.20 13.26 12.90 13.60 5,620,565 74,489,725 13.253 13.20 13.20 13.26 12.90 13.60 5,620,565 13.253 -3.65%
2022-05-05 0 13.70 13.70 13.72 13.52 14.44 7,302,569 100,836,561 13.808 13.70 13.70 13.72 13.52 14.44 7,302,569 13.808 -0.58%
2022-05-04 0 13.78 13.70 13.78 13.56 14.80 3,683,928 50,988,578 13.841 13.78 13.70 13.78 13.56 14.80 3,683,928 13.841 -8.50%
2022-05-03 0 15.06 15.04 15.06 14.62 15.74 1,885,228 28,390,179 15.059 15.06 15.04 15.06 14.62 15.74 1,885,228 15.059 -4.56%
2022-04-29 0 15.78 15.76 15.78 14.18 15.88 3,175,263 48,560,635 15.293 15.78 15.76 15.78 14.18 15.88 3,175,263 15.293 5.91%
2022-04-28 0 14.90 14.86 14.90 13.50 15.04 3,733,089 53,831,503 14.420 14.90 14.86 14.90 13.50 15.04 3,733,089 14.420 5.08%
2022-04-27 0 14.18 14.18 14.20 13.70 14.80 7,540,247 106,427,444 14.115 14.18 14.18 14.20 13.70 14.80 7,540,247 14.115 -1.53%
2022-04-26 0 14.40 14.38 14.40 14.10 14.90 4,921,708 71,117,863 14.450 14.40 14.38 14.40 14.10 14.90 4,921,708 14.450 1.98%
2022-04-25 0 14.12 14.12 14.16 13.82 14.94 5,321,960 75,836,258 14.250 14.12 14.12 14.16 13.82 14.94 5,321,960 14.250 -5.36%
2022-04-22 0 14.92 14.90 14.92 14.16 15.12 4,640,724 68,606,535 14.784 14.92 14.90 14.92 14.16 15.12 4,640,724 14.784 1.36%
2022-04-21 0 14.72 14.68 14.72 14.38 15.34 5,563,600 82,015,365 14.741 14.72 14.68 14.72 14.38 15.34 5,563,600 14.741 -5.28%
2022-04-20 0 15.54 15.52 15.54 15.00 15.96 4,133,700 63,991,568 15.480 15.54 15.52 15.54 15.00 15.96 4,133,700 15.480 0.91%
2022-04-19 0 15.40 15.40 15.42 15.22 16.20 4,970,304 76,951,215 15.482 15.40 15.40 15.42 15.22 16.20 4,970,304 15.482 -4.35%
2022-04-14 0 16.10 16.06 16.10 15.82 16.46 4,927,356 79,034,728 16.040 16.10 16.06 16.10 15.82 16.46 4,927,356 16.040 3.60%
2022-04-13 0 15.54 15.52 15.54 15.12 15.84 3,376,291 52,354,350 15.506 15.54 15.52 15.54 15.12 15.84 3,376,291 15.506 0.26%
2022-04-12 0 15.50 15.50 15.52 14.82 15.88 4,294,756 65,801,059 15.321 15.50 15.50 15.52 14.82 15.88 4,294,756 15.321 3.33%
2022-04-11 0 15.00 14.98 15.00 14.66 16.06 8,535,250 129,260,544 15.144 15.00 14.98 15.00 14.66 16.06 8,535,250 15.144 -6.60%
2022-04-08 0 16.06 16.06 16.08 15.76 16.82 8,078,124 129,775,167 16.065 16.06 16.06 16.08 15.76 16.82 8,078,124 16.065 -2.55%
2022-04-07 0 16.48 16.48 16.54 16.34 18.62 8,479,875 146,210,542 17.242 16.48 16.48 16.54 16.34 18.62 8,479,875 17.242 -9.25%
2022-04-06 0 18.16 18.12 18.16 17.00 18.40 7,495,577 134,459,610 17.939 18.16 18.12 18.16 17.00 18.40 7,495,577 17.939 4.37%
2022-04-04 0 17.40 17.36 17.40 16.80 17.94 3,536,442 61,039,524 17.260 17.40 17.36 17.40 16.80 17.94 3,536,442 17.260 -1.69%
2022-04-01 0 17.70 17.68 17.70 17.02 17.86 3,311,517 57,902,592 17.485 17.70 17.68 17.70 17.02 17.86 3,311,517 17.485 -0.45%
2022-03-31 0 17.78 17.78 17.80 17.64 19.14 3,806,362 69,666,918 18.303 17.78 17.78 17.80 17.64 19.14 3,806,362 18.303 -7.11%
2022-03-30 0 19.14 19.10 19.14 18.30 19.14 7,074,600 132,809,995 18.773 19.14 19.10 19.14 18.30 19.14 7,074,600 18.773 4.36%
2022-03-29 0 18.34 18.34 18.38 17.70 18.58 6,559,025 119,287,403 18.187 18.34 18.34 18.38 17.70 18.58 6,559,025 18.187 4.09%
2022-03-28 0 17.62 17.56 17.62 16.80 18.28 7,278,473 127,926,656 17.576 17.62 17.56 17.62 16.80 18.28 7,278,473 17.576 -0.45%
2022-03-25 0 17.70 17.70 17.72 17.24 19.68 12,551,024 234,753,681 18.704 17.70 17.70 17.72 17.24 19.68 12,551,024 18.704 -8.67%
2022-03-24 0 19.38 19.36 19.38 18.14 19.52 12,841,494 245,904,538 19.149 19.38 19.36 19.38 18.14 19.52 12,841,494 19.149 5.10%
2022-03-23 0 18.44 18.44 18.46 17.50 19.06 11,664,187 216,270,216 18.541 18.44 18.44 18.46 17.50 19.06 11,664,187 18.541 4.77%
2022-03-22 0 17.60 17.58 17.60 16.50 17.80 8,038,257 138,293,173 17.204 17.60 17.58 17.60 16.50 17.80 8,038,257 17.204 4.64%
2022-03-21 0 16.82 16.80 16.82 16.58 18.48 8,362,042 145,000,726 17.340 16.82 16.80 16.82 16.58 18.48 8,362,042 17.340 -4.21%
2022-03-18 0 17.56 17.52 17.56 16.40 17.70 9,818,400 169,114,135 17.224 17.56 17.52 17.56 16.40 17.70 9,818,400 17.224 -1.01%
2022-03-17 0 17.74 17.72 17.74 16.60 18.20 20,199,098 351,261,366 17.390 17.74 17.72 17.74 16.60 18.20 20,199,098 17.390 11.29%
2022-03-16 0 15.94 15.94 15.98 13.64 16.08 25,886,479 387,342,731 14.963 15.94 15.94 15.98 13.64 16.08 25,886,479 14.963 18.60%
2022-03-15 0 13.44 13.44 13.46 12.24 15.34 34,865,619 482,423,954 13.837 13.44 13.44 13.46 12.24 15.34 34,865,619 13.837 -1.03%
2022-03-14 0 13.58 13.58 13.62 13.40 14.88 16,013,177 228,707,846 14.282 13.58 13.58 13.62 13.40 14.88 16,013,177 14.282 -12.16%
2022-03-11 0 15.46 15.44 15.46 13.92 15.76 25,056,211 369,824,043 14.760 15.46 15.44 15.46 13.92 15.76 25,056,211 14.760 -3.37%
2022-03-10 0 16.00 15.98 16.00 15.74 17.74 11,763,167 193,073,096 16.413 16.00 15.98 16.00 15.74 17.74 11,763,167 16.413 -5.88%
2022-03-09 0 17.00 17.00 17.02 15.88 17.42 14,202,677 235,696,578 16.595 17.00 17.00 17.02 15.88 17.42 14,202,677 16.595 0.12%
2022-03-08 0 16.98 16.96 16.98 16.90 18.78 12,720,863 223,525,364 17.572 16.98 16.96 16.98 16.90 18.78 12,720,863 17.572 -6.81%
2022-03-07 0 18.22 18.22 18.24 18.10 19.30 14,111,409 261,510,938 18.532 18.22 18.22 18.24 18.10 19.30 14,111,409 18.532 -10.02%
2022-03-04 0 20.25 20.20 20.25 19.86 21.75 11,311,742 232,672,600 20.569 20.25 20.20 20.25 19.86 21.75 11,311,742 20.569 -8.78%
2022-03-03 0 22.20 22.10 22.20 21.95 23.15 2,821,488 63,248,740 22.417 22.20 22.10 22.20 21.95 23.15 2,821,488 22.417 -0.45%
2022-03-02 0 22.30 22.25 22.30 22.10 23.50 3,602,246 81,467,002 22.616 22.30 22.25 22.30 22.10 23.50 3,602,246 22.616 -4.29%
2022-03-01 0 23.30 23.30 23.35 21.60 23.55 7,097,062 161,444,678 22.748 23.30 23.30 23.35 21.60 23.55 7,097,062 22.748 7.87%
2022-02-28 0 21.60 21.50 21.60 20.75 21.85 5,394,205 114,879,339 21.297 21.60 21.50 21.60 20.75 21.85 5,394,205 21.297 -0.23%
2022-02-25 0 21.65 21.60 21.65 21.45 22.35 3,682,358 80,554,506 21.876 21.65 21.60 21.65 21.45 22.35 3,682,358 21.876 0.93%
2022-02-24 0 21.45 21.35 21.45 21.10 22.40 3,320,079 71,704,220 21.597 21.45 21.35 21.45 21.10 22.40 3,320,079 21.597 -4.45%
2022-02-23 0 22.45 22.40 22.45 21.95 22.65 2,997,894 66,889,441 22.312 22.45 22.40 22.45 21.95 22.65 2,997,894 22.312 1.81%
2022-02-22 0 22.05 22.00 22.05 21.80 23.05 3,498,102 77,233,094 22.079 22.05 22.00 22.05 21.80 23.05 3,498,102 22.079 -4.34%
2022-02-21 0 23.05 23.05 23.10 22.65 23.45 2,620,200 60,268,685 23.002 23.05 23.05 23.10 22.65 23.45 2,620,200 23.002 0.66%
2022-02-18 0 22.90 22.90 22.95 22.65 23.50 2,226,790 51,397,480 23.081 22.90 22.90 22.95 22.65 23.50 2,226,790 23.081 -2.14%
2022-02-17 0 23.40 23.35 23.40 22.80 23.80 3,061,033 71,204,783 23.262 23.40 23.35 23.40 22.80 23.80 3,061,033 23.262 -0.43%
2022-02-16 0 23.50 23.45 23.50 23.05 23.80 4,496,827 105,649,804 23.494 23.50 23.45 23.50 23.05 23.80 4,496,827 23.494 3.07%
2022-02-15 0 22.80 22.80 22.85 21.45 22.85 5,638,714 125,707,030 22.294 22.80 22.80 22.85 21.45 22.85 5,638,714 22.294 5.80%
2022-02-14 0 21.55 21.50 21.55 21.35 22.85 6,708,226 147,539,156 21.994 21.55 21.50 21.55 21.35 22.85 6,708,226 21.994 -4.43%
2022-02-11 0 22.55 22.50 22.55 22.30 24.75 7,703,947 177,797,542 23.079 22.55 22.50 22.55 22.30 24.75 7,703,947 23.079 -8.89%
2022-02-10 0 24.75 24.65 24.75 23.70 24.80 6,922,100 169,341,723 24.464 24.75 24.65 24.75 23.70 24.80 6,922,100 24.464 4.65%
2022-02-09 0 23.65 23.60 23.65 22.90 23.70 4,747,006 111,080,957 23.400 23.65 23.60 23.65 22.90 23.70 4,747,006 23.400 2.16%
2022-02-08 0 23.15 23.10 23.15 21.75 23.70 5,363,681 122,467,061 22.833 23.15 23.10 23.15 21.75 23.70 5,363,681 22.833 1.54%
2022-02-07 0 22.80 22.75 22.80 22.25 23.75 4,887,368 111,628,850 22.840 22.80 22.75 22.80 22.25 23.75 4,887,368 22.840 -0.44%
2022-02-04 0 22.90 22.85 22.90 21.75 23.15 3,739,006 85,221,347 22.793 22.90 22.85 22.90 21.75 23.15 3,739,006 22.793 2.92%
2022-01-31 0 22.25 22.20 22.25 21.20 22.65 1,831,746 40,576,242 22.152 22.25 22.20 22.25 21.20 22.65 1,831,746 22.152 2.53%
2022-01-28 0 21.70 21.65 21.70 20.75 22.45 4,986,254 106,696,910 21.398 21.70 21.65 21.70 20.75 22.45 4,986,254 21.398 -3.56%
2022-01-27 0 22.50 22.45 22.50 21.90 23.50 4,511,544 100,812,287 22.345 22.50 22.45 22.50 21.90 23.50 4,511,544 22.345 -7.60%
2022-01-26 0 24.35 24.30 24.35 24.20 26.00 5,862,582 145,077,322 24.746 24.35 24.30 24.35 24.20 26.00 5,862,582 24.746 -4.70%
2022-01-25 0 25.55 25.50 25.55 25.25 27.00 4,358,750 112,362,120 25.779 25.55 25.50 25.55 25.25 27.00 4,358,750 25.779 -4.49%
2022-01-24 0 26.75 26.70 26.75 26.70 28.75 4,003,231 109,194,062 27.276 26.75 26.70 26.75 26.70 28.75 4,003,231 27.276 -4.63%
2022-01-21 0 28.05 28.00 28.05 27.05 28.20 4,373,172 121,237,635 27.723 28.05 28.00 28.05 27.05 28.20 4,373,172 27.723 1.63%
2022-01-20 0 27.60 27.55 27.60 26.35 27.80 4,357,558 119,159,298 27.345 27.60 27.55 27.60 26.35 27.80 4,357,558 27.345 3.56%
2022-01-19 0 26.65 26.60 26.65 26.20 28.30 2,777,816 74,373,869 26.774 26.65 26.60 26.65 26.20 28.30 2,777,816 26.774 -4.14%
2022-01-18 0 27.80 27.70 27.80 27.55 28.45 3,179,941 88,835,286 27.936 27.80 27.70 27.80 27.55 28.45 3,179,941 27.936 0.18%
2022-01-17 0 27.75 27.70 27.75 26.90 27.95 3,168,431 87,084,637 27.485 27.75 27.70 27.75 26.90 27.95 3,168,431 27.485 -0.72%
2022-01-14 0 27.95 27.90 27.95 26.80 28.00 2,664,710 73,393,510 27.543 27.95 27.90 27.95 26.80 28.00 2,664,710 27.543 1.64%
2022-01-13 0 27.50 27.50 27.55 27.35 29.00 4,689,006 130,364,522 27.802 27.50 27.50 27.55 27.35 29.00 4,689,006 27.802 -4.35%
2022-01-12 0 28.75 28.65 28.75 27.65 28.90 8,748,583 248,740,749 28.432 28.75 28.65 28.75 27.65 28.90 8,748,583 28.432 3.05%
2022-01-11 0 27.90 27.85 27.90 25.70 28.25 12,355,975 338,880,304 27.426 27.90 27.85 27.90 25.70 28.25 12,355,975 27.426 4.89%
2022-01-10 0 26.60 26.55 26.60 24.40 26.85 5,456,315 142,358,652 26.091 26.60 26.55 26.60 24.40 26.85 5,456,315 26.091 5.98%
2022-01-07 0 25.10 25.05 25.10 24.50 25.50 4,486,001 112,393,200 25.054 25.10 25.05 25.10 24.50 25.50 4,486,001 25.054 0.40%
2022-01-06 0 25.00 24.95 25.00 24.40 25.90 8,846,177 221,386,765 25.026 25.00 24.95 25.00 24.40 25.90 8,846,177 25.026 -0.60%
2022-01-05 0 25.15 25.10 25.15 25.10 26.40 7,914,889 202,167,984 25.543 25.15 25.10 25.15 25.10 26.40 7,914,889 25.543 -3.64%
2022-01-04 0 26.10 26.10 26.15 24.75 28.05 15,337,162 400,141,139 26.090 26.10 26.10 26.15 24.75 28.05 15,337,162 26.090 -4.74%
2022-01-03 0 27.40 27.30 27.40 26.90 29.00 2,074,601 56,718,189 27.339 27.40 27.30 27.40 26.90 29.00 2,074,601 27.339 -3.52%
2021-12-31 0 28.40 28.10 28.40 27.30 28.45 1,848,915 51,823,364 28.029 28.40 28.10 28.40 27.30 28.45 1,848,915 28.029 5.38%
2021-12-30 0 26.95 26.90 26.95 26.10 27.55 2,716,959 73,012,435 26.873 26.95 26.90 26.95 26.10 27.55 2,716,959 26.873 0.19%
2021-12-29 0 26.90 26.85 26.90 26.65 28.50 2,807,056 76,231,327 27.157 26.90 26.85 26.90 26.65 28.50 2,807,056 27.157 -3.93%
2021-12-28 0 28.00 27.95 28.00 27.80 29.25 6,028,748 170,201,702 28.232 28.00 27.95 28.00 27.80 29.25 6,028,748 28.232 -3.45%
2021-12-24 0 29.00 28.90 29.00 28.65 29.45 1,624,651 47,256,275 29.087 29.00 28.90 29.00 28.65 29.45 1,624,651 29.087 2.11%
2021-12-23 0 28.40 28.40 28.45 28.20 29.25 3,178,320 90,880,303 28.594 28.40 28.40 28.45 28.20 29.25 3,178,320 28.594 -1.73%
2021-12-22 0 28.90 28.85 28.90 28.30 30.30 5,504,507 160,719,201 29.198 28.90 28.85 28.90 28.30 30.30 5,504,507 29.198 -1.03%
2021-12-21 0 29.20 29.15 29.20 27.80 29.35 7,258,128 209,489,533 28.863 29.20 29.15 29.20 27.80 29.35 7,258,128 28.863 5.04%
2021-12-20 0 27.80 27.75 27.80 27.50 29.50 6,149,259 173,912,798 28.282 27.80 27.75 27.80 27.50 29.50 6,149,259 28.282 -3.14%
2021-12-17 0 28.70 28.70 28.75 28.35 31.30 16,286,206 472,354,354 29.003 28.70 28.70 28.75 28.35 31.30 16,286,206 29.003 -7.42%
2021-12-16 0 31.00 30.95 31.00 29.60 31.15 7,796,646 237,284,400 30.434 31.00 30.95 31.00 29.60 31.15 7,796,646 30.434 2.65%
2021-12-15 0 30.20 30.15 30.20 29.45 31.95 10,575,718 321,321,811 30.383 30.20 30.15 30.20 29.45 31.95 10,575,718 30.383 -2.58%
2021-12-14 0 31.00 30.95 31.00 30.35 32.35 9,794,865 301,621,880 30.794 31.00 30.95 31.00 30.35 32.35 9,794,865 30.794 -2.67%
2021-12-13 0 31.85 31.85 31.95 31.85 34.30 4,750,769 155,265,257 32.682 31.85 31.85 31.95 31.85 34.30 4,750,769 32.682 -5.21%
2021-12-10 0 33.60 33.55 33.60 33.00 34.15 2,900,897 97,144,960 33.488 33.60 33.55 33.60 33.00 34.15 2,900,897 33.488 -1.18%
2021-12-09 0 34.00 34.00 34.05 31.35 34.30 8,844,000 295,770,118 33.443 34.00 34.00 34.05 31.35 34.30 8,844,000 33.443 8.63%
2021-12-08 0 31.30 31.30 31.35 30.70 32.45 4,151,177 131,283,904 31.626 31.30 31.30 31.35 30.70 32.45 4,151,177 31.626 -0.48%
2021-12-07 0 31.45 31.40 31.45 29.45 31.45 6,222,873 190,181,453 30.562 31.45 31.40 31.45 29.45 31.45 6,222,873 30.562 7.16%
2021-12-06 0 29.35 29.30 29.35 29.15 31.35 10,637,822 317,224,301 29.820 29.35 29.30 29.35 29.15 31.35 10,637,822 29.820 -6.83%
2021-12-03 0 31.50 31.50 31.55 31.15 32.30 4,847,819 152,840,694 31.528 31.50 31.50 31.55 31.15 32.30 4,847,819 31.528 -0.63%
2021-12-02 0 31.70 31.65 31.70 31.20 32.55 4,305,736 136,900,293 31.795 31.70 31.65 31.70 31.20 32.55 4,305,736 31.795 -1.09%
2021-12-01 0 32.05 32.05 32.15 31.90 33.50 6,703,377 217,721,536 32.479 32.05 32.05 32.15 31.90 33.50 6,703,377 32.479 -1.69%
2021-11-30 0 32.60 32.50 32.60 32.25 33.70 8,626,208 282,398,075 32.737 32.60 32.50 32.60 32.25 33.70 8,626,208 32.737 -0.31%
2021-11-29 0 32.70 32.65 32.70 32.35 34.65 9,291,094 308,580,028 33.212 32.70 32.65 32.70 32.35 34.65 9,291,094 33.212 -3.96%
2021-11-26 0 34.05 34.00 34.05 33.80 35.90 6,215,778 213,510,191 34.350 34.05 34.00 34.05 33.80 35.90 6,215,778 34.350 -5.02%
2021-11-25 0 35.85 35.85 35.90 35.10 36.45 5,538,665 197,577,868 35.672 35.85 35.85 35.90 35.10 36.45 5,538,665 35.672 1.41%
2021-11-24 0 35.35 35.35 35.50 34.10 36.50 6,095,437 215,724,654 35.391 35.35 35.35 35.50 34.10 36.50 6,095,437 35.391 2.17%
2021-11-23 0 34.60 34.55 34.60 34.40 36.15 4,707,071 164,867,302 35.025 34.60 34.55 34.60 34.40 36.15 4,707,071 35.025 -1.14%
2021-11-22 0 35.00 34.95 35.00 34.85 37.70 11,353,555 403,615,176 35.550 35.00 34.95 35.00 34.85 37.70 11,353,555 35.550 -7.16%
2021-11-19 0 37.70 37.65 37.70 37.30 38.80 4,756,095 179,693,728 37.782 37.70 37.65 37.70 37.30 38.80 4,756,095 37.782 -0.79%
2021-11-18 0 38.00 37.95 38.00 37.80 38.65 2,985,368 113,734,223 38.097 38.00 37.95 38.00 37.80 38.65 2,985,368 38.097 -2.19%
2021-11-17 0 38.85 38.80 38.85 38.10 39.40 3,892,773 150,129,350 38.566 38.85 38.80 38.85 38.10 39.40 3,892,773 38.566 -1.40%
2021-11-16 0 39.40 39.25 39.40 37.60 40.35 9,129,554 359,085,287 39.332 39.40 39.25 39.40 37.60 40.35 9,129,554 39.332 2.34%
2021-11-15 0 38.50 38.40 38.50 37.55 38.90 5,636,760 215,421,098 38.217 38.50 38.40 38.50 37.55 38.90 5,636,760 38.217 1.72%
2021-11-12 0 37.85 37.80 37.85 36.35 39.40 12,110,994 460,958,963 38.061 37.85 37.80 37.85 36.35 39.40 12,110,994 38.061 4.85%
2021-11-11 0 36.10 36.10 36.15 35.75 36.95 5,392,131 195,756,992 36.304 36.10 36.10 36.15 35.75 36.95 5,392,131 36.304 -1.10%
2021-11-10 0 36.50 36.50 36.55 34.95 36.60 7,259,912 260,763,241 35.918 36.50 36.50 36.55 34.95 36.60 7,259,912 35.918 3.84%
2021-11-09 0 35.15 35.10 35.15 33.15 35.95 5,604,754 195,982,178 34.967 35.15 35.10 35.15 33.15 35.95 5,604,754 34.967 4.46%
2021-11-08 0 33.65 33.65 33.70 32.45 33.80 6,317,377 209,124,526 33.103 33.65 33.65 33.70 32.45 33.80 6,317,377 33.103 1.51%
2021-11-05 0 33.15 33.10 33.15 32.50 34.65 13,026,750 431,285,771 33.108 33.15 33.10 33.15 32.50 34.65 13,026,750 33.108 -4.74%
2021-11-04 0 34.80 34.75 34.80 34.25 35.65 3,957,249 137,172,522 34.664 34.80 34.75 34.80 34.25 35.65 3,957,249 34.664 0.00%
2021-11-03 0 34.80 34.75 34.80 34.50 36.40 4,959,327 174,545,966 35.195 34.80 34.75 34.80 34.50 36.40 4,959,327 35.195 0.43%
2021-11-02 0 34.65 34.60 34.70 34.25 36.35 8,375,675 293,930,824 35.093 34.65 34.60 34.70 34.25 36.35 8,375,675 35.093 -0.57%
2021-11-01 0 34.85 34.80 34.85 34.80 37.45 5,879,157 208,169,711 35.408 34.85 34.80 34.85 34.80 37.45 5,879,157 35.408 -5.04%
2021-10-29 0 36.70 36.65 36.70 36.60 38.20 3,412,222 126,597,530 37.101 36.70 36.65 36.70 36.60 38.20 3,412,222 37.101 -2.13%
2021-10-28 0 37.50 37.45 37.50 36.45 37.90 4,848,554 180,896,704 37.309 37.50 37.45 37.50 36.45 37.90 4,848,554 37.309 1.49%
2021-10-27 0 36.95 36.95 37.00 36.20 38.60 7,449,032 275,828,306 37.029 36.95 36.95 37.00 36.20 38.60 7,449,032 37.029 -2.64%
2021-10-26 0 37.95 37.90 37.95 37.40 39.95 7,367,650 280,936,059 38.131 37.95 37.90 37.95 37.40 39.95 7,367,650 38.131 -3.56%
2021-10-25 0 39.35 39.30 39.35 38.50 40.10 4,742,458 185,546,168 39.124 39.35 39.30 39.35 38.50 40.10 4,742,458 39.124 -1.63%
2021-10-22 0 40.00 39.95 40.00 39.00 40.70 5,282,542 210,369,860 39.824 40.00 39.95 40.00 39.00 40.70 5,282,542 39.824 0.25%
2021-10-21 0 39.90 39.90 39.95 39.60 42.05 7,104,017 286,492,957 40.328 39.90 39.90 39.95 39.60 42.05 7,104,017 40.328 -3.51%
2021-10-20 0 41.35 41.35 41.40 40.65 42.90 4,112,394 170,359,827 41.426 41.35 41.35 41.40 40.65 42.90 4,112,394 41.426 -1.31%
2021-10-19 0 41.90 41.85 41.90 41.45 43.00 5,106,606 214,311,793 41.968 41.90 41.85 41.90 41.45 43.00 5,106,606 41.968 -0.95%
2021-10-18 0 42.30 42.20 42.30 40.60 42.30 3,126,158 130,007,235 41.587 42.30 42.20 42.30 40.60 42.30 3,126,158 41.587 2.42%
2021-10-15 0 41.30 41.20 41.30 40.05 42.50 5,132,840 210,449,491 41.001 41.30 41.20 41.30 40.05 42.50 5,132,840 41.001 -1.55%
2021-10-12 0 41.95 41.85 41.95 41.40 44.20 5,935,073 252,991,012 42.626 41.95 41.85 41.95 41.40 44.20 5,935,073 42.626 -0.59%
2021-10-11 0 42.20 42.20 42.25 39.20 42.75 10,198,494 425,679,826 41.739 42.20 42.20 42.25 39.20 42.75 10,198,494 41.739 6.03%
2021-10-08 0 39.80 39.80 39.85 38.90 44.30 13,246,826 540,254,428 40.784 39.80 39.80 39.85 38.90 44.30 13,246,826 40.784 -6.24%
2021-10-07 0 42.45 42.40 42.45 41.35 42.95 2,163,616 91,021,555 42.069 42.45 42.40 42.45 41.35 42.95 2,163,616 42.069 2.91%
2021-10-06 0 41.25 41.20 41.25 40.75 43.80 4,030,711 167,348,965 41.518 41.25 41.20 41.25 40.75 43.80 4,030,711 41.518 -5.61%
2021-10-05 0 43.70 43.65 43.70 42.50 44.50 1,823,061 79,456,899 43.584 43.70 43.65 43.70 42.50 44.50 1,823,061 43.584 -0.34%
2021-10-04 0 43.85 43.85 43.90 42.20 44.50 2,864,992 124,457,234 43.441 43.85 43.85 43.90 42.20 44.50 2,864,992 43.441 -0.11%
2021-09-30 0 43.90 43.90 43.95 43.10 45.10 7,982,727 349,653,475 43.801 43.90 43.90 43.95 43.10 45.10 7,982,727 43.801 -2.44%
2021-09-29 0 45.00 44.95 45.00 44.75 48.05 4,312,267 195,794,812 45.404 45.00 44.95 45.00 44.75 48.05 4,312,267 45.404 -6.64%
2021-09-28 0 48.20 48.20 48.25 47.35 50.10 5,438,364 265,182,645 48.761 48.20 48.20 48.25 47.35 50.10 5,438,364 48.761 -2.13%
2021-09-27 0 49.25 49.20 49.25 49.00 52.75 7,226,938 367,818,557 50.895 49.25 49.20 49.25 49.00 52.75 7,226,938 50.895 -1.50%
2021-09-24 0 50.00 49.95 50.00 48.40 51.70 8,618,698 437,638,425 50.778 50.00 49.95 50.00 48.40 51.70 8,618,698 50.778 0.30%
2021-09-23 0 49.85 49.80 49.85 48.35 50.20 7,703,732 380,168,500 49.349 49.85 49.80 49.85 48.35 50.20 7,703,732 49.349 4.18%
2021-09-21 0 47.85 47.85 48.00 46.70 48.70 2,174,864 103,833,847 47.743 47.85 47.85 48.00 46.70 48.70 2,174,864 47.743 -0.42%
2021-09-20 0 48.05 48.05 48.10 46.45 48.70 2,525,398 120,283,011 47.629 48.05 48.05 48.10 46.45 48.70 2,525,398 47.629 -0.83%
2021-09-17 0 48.45 48.40 48.45 44.05 49.35 7,702,751 369,771,074 48.005 48.45 48.40 48.45 44.05 49.35 7,702,751 48.005 10.49%
2021-09-16 0 43.85 43.75 43.85 43.35 46.95 4,764,214 210,886,190 44.265 43.85 43.75 43.85 43.35 46.95 4,764,214 44.265 -5.39%
2021-09-15 0 46.35 46.35 46.40 46.05 51.15 7,317,810 353,148,382 48.259 46.35 46.35 46.40 46.05 51.15 7,317,810 48.259 -8.04%
2021-09-14 0 50.40 50.30 50.40 45.15 51.00 11,352,921 554,794,079 48.868 50.40 50.30 50.40 45.15 51.00 11,352,921 48.868 11.01%
2021-09-13 0 45.40 45.40 45.45 45.15 47.25 5,814,172 265,615,340 45.684 45.40 45.40 45.45 45.15 47.25 5,814,172 45.684 -4.32%
2021-09-10 0 47.45 47.25 47.45 46.90 48.50 3,958,819 188,020,112 47.494 47.45 47.25 47.45 46.90 48.50 3,958,819 47.494 0.00%
2021-09-09 0 47.45 47.40 47.45 46.65 48.80 3,748,150 177,795,304 47.435 47.45 47.40 47.45 46.65 48.80 3,748,150 47.435 -2.47%
2021-09-08 0 48.65 48.60 48.65 48.40 50.35 3,828,204 188,530,024 49.248 48.65 48.60 48.65 48.40 50.35 3,828,204 49.248 0.00%
2021-09-07 0 48.65 48.65 48.70 48.25 51.00 4,975,334 244,118,852 49.066 48.65 48.65 48.70 48.25 51.00 4,975,334 49.066 -4.04%
2021-09-06 0 50.70 50.65 50.70 47.50 50.95 6,233,270 309,527,977 49.657 50.70 50.65 50.70 47.50 50.95 6,233,270 49.657 5.30%
2021-09-03 0 48.15 48.10 48.15 46.55 48.60 3,554,567 169,805,966 47.771 48.15 48.10 48.15 46.55 48.60 3,554,567 47.771 3.55%
2021-09-02 0 46.50 46.45 46.50 46.15 48.45 4,558,883 213,807,042 46.899 46.50 46.45 46.50 46.15 48.45 4,558,883 46.899 -2.62%
2021-09-01 0 47.75 47.75 47.80 44.70 48.95 4,768,454 223,017,881 46.769 47.75 47.75 47.80 44.70 48.95 4,768,454 46.769 -0.83%
2021-08-31 0 48.15 48.15 48.20 46.05 50.10 5,784,302 276,758,563 47.846 48.15 48.15 48.20 46.05 50.10 5,784,302 47.846 -0.41%
2021-08-30 0 48.35 48.25 48.35 46.00 49.35 5,235,609 250,768,196 47.897 48.35 48.25 48.35 46.00 49.35 5,235,609 47.897 6.85%
2021-08-27 0 45.25 45.25 45.30 44.80 47.10 2,133,076 97,232,345 45.583 45.25 45.25 45.30 44.80 47.10 2,133,076 45.583 -1.95%
2021-08-26 0 46.15 46.05 46.15 45.35 49.00 5,171,736 241,263,064 46.650 46.15 46.05 46.15 45.35 49.00 5,171,736 46.650 -3.45%
2021-08-25 0 47.80 47.65 47.80 46.60 48.50 5,084,371 241,882,977 47.574 47.80 47.65 47.80 46.60 48.50 5,084,371 47.574 1.06%
2021-08-24 0 47.30 47.25 47.30 45.05 48.45 8,109,554 382,533,539 47.171 47.30 47.25 47.30 45.05 48.45 8,109,554 47.171 6.53%
2021-08-23 0 44.40 44.35 44.40 44.10 46.00 8,584,881 384,929,827 44.838 44.40 44.35 44.40 44.10 46.00 8,584,881 44.838 0.57%
2021-08-20 0 44.15 44.15 44.25 41.75 46.55 20,608,413 902,260,994 43.781 44.15 44.15 44.25 41.75 46.55 20,608,413 43.781 -5.76%
2021-08-19 0 46.85 46.85 46.90 46.45 50.05 8,754,248 416,625,520 47.591 46.85 46.85 46.90 46.45 50.05 8,754,248 47.591 -4.87%
2021-08-18 0 49.25 49.10 49.25 47.90 50.80 9,631,961 470,391,388 48.837 49.25 49.10 49.25 47.90 50.80 9,631,961 48.837 -1.50%
2021-08-17 0 50.00 49.95 50.00 48.70 52.75 7,740,893 386,285,650 49.902 50.00 49.95 50.00 48.70 52.75 7,740,893 49.902 -4.12%
2021-08-16 0 52.15 52.10 52.15 51.00 54.00 4,726,859 245,450,163 51.927 52.15 52.10 52.15 51.00 54.00 4,726,859 51.927 -2.43%
2021-08-13 0 53.45 53.40 53.45 52.50 55.15 2,901,874 155,805,766 53.691 53.45 53.40 53.45 52.50 55.15 2,901,874 53.691 0.66%
2021-08-12 0 53.10 53.05 53.10 50.80 53.30 9,030,686 469,523,267 51.992 53.10 53.05 53.10 50.80 53.30 9,030,686 51.992 1.82%
2021-08-11 0 52.15 52.15 52.20 51.45 57.05 9,048,686 484,465,325 53.540 52.15 52.15 52.20 51.45 57.05 9,048,686 53.540 -8.59%
2021-08-10 0 57.05 57.00 57.05 54.00 58.25 5,704,739 324,276,377 56.843 57.05 57.00 57.05 54.00 58.25 5,704,739 56.843 4.20%
2021-08-09 0 54.75 54.65 54.75 52.00 55.45 4,546,992 246,502,034 54.212 54.75 54.65 54.75 52.00 55.45 4,546,992 54.212 2.43%
2021-08-06 0 53.45 53.40 53.45 52.70 55.20 6,689,273 357,874,858 53.500 53.45 53.40 53.45 52.70 55.20 6,689,273 53.500 -3.35%
2021-08-05 0 55.30 55.20 55.30 54.95 58.40 4,325,048 243,269,116 56.247 55.30 55.20 55.30 54.95 58.40 4,325,048 56.247 -3.57%
2021-08-04 0 57.35 57.30 57.35 56.65 59.55 3,565,016 205,530,726 57.652 57.35 57.30 57.35 56.65 59.55 3,565,016 57.652 -1.97%
2021-08-03 0 58.50 58.50 58.55 57.00 59.90 3,586,536 210,662,662 58.737 58.50 58.50 58.55 57.00 59.90 3,586,536 58.737 2.63%
2021-08-02 0 57.00 57.00 57.05 55.20 58.35 4,771,887 271,015,377 56.794 57.00 57.00 57.05 55.20 58.35 4,771,887 56.794 -2.65%
2021-07-30 0 58.55 58.45 58.55 56.85 59.35 4,421,060 256,587,905 58.038 58.55 58.45 58.55 56.85 59.35 4,421,060 58.038 -2.34%
2021-07-29 0 59.95 59.75 59.95 58.25 60.80 9,119,058 542,623,642 59.504 59.95 59.75 59.95 58.25 60.80 9,119,058 59.504 5.73%
2021-07-28 0 56.70 56.65 56.70 51.00 57.15 13,442,471 739,473,847 55.010 56.70 56.65 56.70 51.00 57.15 13,442,471 55.010 9.46%
2021-07-27 0 51.80 51.80 51.85 49.45 57.55 17,939,915 949,140,186 52.907 51.80 51.80 51.85 49.45 57.55 17,939,915 52.907 -5.90%
2021-07-26 0 55.05 55.05 55.10 54.00 60.30 19,103,316 1,082,853,698 56.684 55.05 55.05 55.10 54.00 60.30 19,103,316 56.684 -9.98%
2021-07-23 0 61.15 61.15 61.20 60.55 65.20 11,473,900 709,004,883 61.793 61.15 61.15 61.20 60.55 65.20 11,473,900 61.793 -6.50%
2021-07-22 0 65.40 65.35 65.40 64.75 67.60 3,543,932 231,857,006 65.424 65.40 65.35 65.40 64.75 67.60 3,543,932 65.424 -2.32%
2021-07-21 0 66.95 66.95 67.00 64.35 67.65 4,435,304 292,838,983 66.025 66.95 66.95 67.00 64.35 67.65 4,435,304 66.025 3.08%
2021-07-20 0 64.95 64.90 64.95 63.20 67.85 7,935,541 514,231,423 64.801 64.95 64.90 64.95 63.20 67.85 7,935,541 64.801 -3.49%
2021-07-19 0 67.30 67.30 67.40 67.15 70.35 6,279,240 434,446,865 69.188 67.30 67.30 67.40 67.15 70.35 6,279,240 69.188 -1.90%
2021-07-16 0 68.60 68.60 68.65 68.20 72.50 4,079,759 284,027,134 69.619 68.60 68.60 68.65 68.20 72.50 4,079,759 69.619 -4.06%
2021-07-15 0 71.50 71.45 71.50 68.70 72.40 9,163,542 649,119,056 70.837 71.50 71.45 71.50 68.70 72.40 9,163,542 70.837 3.03%
2021-07-14 0 69.40 69.10 69.40 63.65 70.20 10,515,790 715,616,025 68.052 69.40 69.10 69.40 63.65 70.20 10,515,790 68.052 9.46%
2021-07-13 0 63.40 63.35 63.40 62.65 66.40 4,265,968 271,380,201 63.615 63.40 63.35 63.40 62.65 66.40 4,265,968 63.615 -1.25%
2021-07-12 0 64.20 64.20 64.35 63.50 66.95 4,002,164 259,294,916 64.789 64.20 64.20 64.35 63.50 66.95 4,002,164 64.789 0.47%
2021-07-09 0 63.90 63.90 63.95 62.05 66.00 6,929,076 445,993,186 64.365 63.90 63.90 63.95 62.05 66.00 6,929,076 64.365 -1.01%
2021-07-08 0 64.55 64.55 64.60 64.25 69.25 5,248,790 346,554,873 66.026 64.55 64.55 64.60 64.25 69.25 5,248,790 66.026 -3.08%
2021-07-07 0 66.60 66.50 66.65 63.25 67.55 4,012,611 265,229,811 66.099 66.60 66.50 66.65 63.25 67.55 4,012,611 66.099 0.15%
2021-07-06 0 66.50 66.30 66.50 62.80 68.25 7,979,225 519,045,159 65.050 66.50 66.30 66.50 62.80 68.25 7,979,225 65.050 -2.35%
2021-07-05 0 68.10 68.00 68.20 65.70 70.45 5,772,696 393,973,692 68.248 68.10 68.00 68.20 65.70 70.45 5,772,696 68.248 1.79%
2021-07-02 0 66.90 66.85 66.90 66.10 70.50 6,579,472 441,244,061 67.064 66.90 66.85 66.90 66.10 70.50 6,579,472 67.064 -3.95%
2021-06-30 0 69.65 69.60 69.65 68.50 70.65 3,503,952 242,908,687 69.324 69.65 69.60 69.65 68.50 70.65 3,503,952 69.324 -0.78%
2021-06-29 0 70.20 70.00 70.20 69.20 72.85 3,739,318 263,546,978 70.480 70.20 70.00 70.20 69.20 72.85 3,739,318 70.480 -0.43%
2021-06-28 0 70.50 70.45 70.50 68.55 72.00 3,768,703 265,808,422 70.530 70.50 70.45 70.50 68.55 72.00 3,768,703 70.530 -0.15%
2021-06-25 0 70.65 70.65 70.70 69.65 72.45 4,139,262 292,523,010 70.670 70.61 70.61 70.66 69.61 72.41 4,141,783 70.627 -0.77%
2021-06-24 0 71.20 71.15 71.20 69.55 72.75 5,840,011 416,140,060 71.257 71.16 71.11 71.16 69.51 72.71 5,843,568 71.213 1.71%
2021-06-23 0 70.00 69.95 70.00 69.20 72.75 7,952,420 559,759,070 70.389 69.96 69.91 69.96 69.16 72.71 7,957,263 70.346 -2.37%
2021-06-22 0 71.70 71.70 71.80 66.15 72.30 16,943,017 1,202,547,117 70.976 71.66 71.66 71.76 66.11 72.26 16,953,335 70.933 9.13%
2021-06-21 0 65.70 65.60 65.70 63.55 66.90 3,671,881 241,288,279 65.712 65.66 65.56 65.66 63.51 66.86 3,674,117 65.672 -1.20%
2021-06-18 0 66.50 66.50 66.95 63.10 67.00 7,761,618 513,532,631 66.163 66.46 66.46 66.91 63.06 66.96 7,766,345 66.123 4.56%
2021-06-17 0 63.60 63.45 63.60 61.20 64.30 3,627,495 229,625,281 63.301 63.56 63.41 63.56 61.16 64.26 3,629,704 63.263 3.00%
2021-06-16 0 61.75 61.75 61.80 61.00 64.60 8,857,911 549,453,139 62.030 61.71 61.71 61.76 60.96 64.56 8,863,306 61.992 -4.56%
2021-06-15 0 64.70 64.70 64.75 64.05 67.60 6,322,896 410,418,587 64.910 64.66 64.66 64.71 64.01 67.56 6,326,747 64.870 -3.29%
2021-06-11 0 66.90 66.85 66.90 66.60 71.80 7,538,794 517,438,036 68.637 66.86 66.81 66.86 66.56 71.76 7,543,385 68.595 -3.74%
2021-06-10 0 69.50 69.45 69.50 67.05 70.50 7,023,813 487,604,636 69.422 69.46 69.41 69.46 67.01 70.46 7,028,091 69.379 3.12%
2021-06-09 0 67.40 67.30 67.40 65.10 67.60 8,497,484 569,714,538 67.045 67.36 67.26 67.36 65.06 67.56 8,502,659 67.004 3.14%
2021-06-08 0 65.35 65.30 65.35 63.50 66.50 7,535,548 492,099,237 65.304 65.31 65.26 65.31 63.46 66.46 7,540,137 65.264 3.73%
2021-06-07 0 63.00 63.00 63.05 61.20 63.90 3,857,616 241,667,316 62.647 62.96 62.96 63.01 61.16 63.86 3,859,965 62.609 -0.47%
2021-06-04 0 63.30 63.20 63.30 62.10 65.60 6,650,340 427,488,953 64.281 63.26 63.16 63.26 62.06 65.56 6,654,390 64.242 -1.40%
2021-06-03 0 64.20 64.15 64.20 63.85 66.25 8,222,304 534,861,086 65.050 64.16 64.11 64.16 63.81 66.21 8,227,311 65.010 0.16%
2021-06-02 0 64.10 64.05 64.10 64.05 67.30 20,659,884 1,351,284,468 65.406 64.06 64.01 64.06 64.01 67.26 20,672,466 65.366 -8.49%
2021-06-01 0 70.05 70.05 70.10 63.55 70.35 11,028,002 751,645,539 68.158 70.01 70.01 70.06 63.51 70.31 11,034,718 68.116 7.94%
2021-05-31 0 64.90 64.80 64.90 59.65 65.70 8,047,542 518,095,981 64.379 64.86 64.76 64.86 59.61 65.66 8,052,443 64.340 7.27%
2021-05-28 0 60.50 60.50 60.55 57.50 62.50 10,453,818 628,476,217 60.119 60.46 60.46 60.51 57.47 62.46 10,460,184 60.083 5.49%
2021-05-27 0 57.35 57.35 57.45 56.40 58.55 17,001,708 977,272,735 57.481 57.32 57.32 57.42 56.37 58.51 17,012,062 57.446 0.61%
2021-05-26 0 57.00 56.85 57.00 56.70 59.85 6,076,302 350,694,710 57.715 56.97 56.82 56.97 56.67 59.81 6,080,002 57.680 -3.39%
2021-05-25 0 59.00 58.95 59.00 56.90 59.95 8,467,915 496,213,156 58.599 58.96 58.91 58.96 56.87 59.91 8,473,072 58.564 3.51%
2021-05-24 0 57.00 56.95 57.00 55.55 57.25 5,177,444 292,903,582 56.573 56.97 56.92 56.97 55.52 57.22 5,180,597 56.539 0.26%
2021-05-21 0 56.85 56.80 56.85 56.50 58.45 4,078,470 232,961,607 57.120 56.82 56.77 56.82 56.47 58.41 4,080,954 57.085 -0.79%
2021-05-20 0 57.30 57.25 57.30 56.70 59.50 6,996,151 401,792,445 57.430 57.27 57.22 57.27 56.67 59.46 7,000,412 57.396 -1.88%
2021-05-18 0 58.40 58.35 58.40 55.45 59.60 6,790,103 393,245,247 57.914 58.36 58.31 58.36 55.42 59.56 6,794,238 57.879 5.13%
2021-05-17 0 55.55 55.50 55.55 55.25 58.50 5,706,321 319,780,598 56.040 55.52 55.47 55.52 55.22 58.46 5,709,796 56.006 -3.31%
2021-05-14 0 57.45 57.40 57.45 55.05 57.75 4,888,899 277,430,109 56.747 57.42 57.37 57.42 55.02 57.71 4,891,876 56.712 2.13%
2021-05-13 0 56.25 56.20 56.25 55.40 58.55 5,273,079 300,549,695 56.997 56.22 56.17 56.22 55.37 58.51 5,276,290 56.962 -2.26%
2021-05-12 0 57.55 57.50 57.60 54.50 57.90 5,287,261 297,554,994 56.278 57.51 57.47 57.56 54.47 57.86 5,290,481 56.243 0.09%
2021-05-11 0 57.50 57.20 57.50 53.00 58.00 9,193,960 510,912,444 55.570 57.47 57.17 57.47 52.97 57.96 9,199,559 55.537 -2.38%
2021-05-10 0 58.90 58.85 58.90 56.75 60.25 3,530,741 208,141,392 58.951 58.86 58.81 58.86 56.72 60.21 3,532,891 58.915 1.99%
2021-05-07 0 57.75 57.70 57.75 56.75 59.80 4,121,178 238,766,188 57.936 57.71 57.66 57.71 56.72 59.76 4,123,688 57.901 -2.94%
2021-05-06 0 59.50 59.45 59.50 56.40 60.00 7,010,710 409,620,750 58.428 59.46 59.41 59.46 56.37 59.96 7,014,980 58.392 -2.46%
2021-05-05 0 61.00 60.90 61.00 59.25 62.50 5,883,377 358,994,347 61.018 60.96 60.86 60.96 59.21 62.46 5,886,960 60.981 0.66%
2021-05-04 0 60.60 60.45 60.60 56.00 60.60 5,468,494 323,516,728 59.160 60.56 60.41 60.56 55.97 60.56 5,471,824 59.124 7.35%
2021-05-03 0 56.45 56.00 56.45 54.05 56.50 1,670,074 93,146,389 55.774 56.42 55.97 56.42 54.02 56.47 1,671,091 55.740 0.62%
2021-04-30 0 56.10 56.05 56.10 54.40 57.25 3,460,287 193,940,146 56.047 56.07 56.02 56.07 54.37 57.22 3,462,394 56.013 2.28%
2021-04-29 0 54.85 54.65 54.85 54.10 55.60 1,359,709 74,381,171 54.704 54.82 54.62 54.82 54.07 55.57 1,360,537 54.670 0.18%
2021-04-28 0 54.75 54.70 54.80 53.35 55.35 3,404,061 185,356,702 54.452 54.72 54.67 54.77 53.32 55.32 3,406,134 54.418 0.00%
2021-04-27 0 54.75 54.55 54.75 52.85 55.00 5,535,489 298,253,617 53.880 54.72 54.52 54.72 52.82 54.97 5,538,860 53.847 3.99%
2021-04-26 0 52.65 52.55 52.65 52.00 56.20 5,722,787 308,323,107 53.876 52.62 52.52 52.62 51.97 56.17 5,726,272 53.844 -3.84%
2021-04-23 0 54.75 54.60 54.75 53.00 55.70 3,650,383 199,396,472 54.623 54.72 54.57 54.72 52.97 55.67 3,652,606 54.590 1.86%
2021-04-22 0 53.75 53.75 53.90 52.30 54.45 4,205,997 225,061,939 53.510 53.72 53.72 53.87 52.27 54.42 4,208,558 53.477 0.47%
2021-04-21 0 53.50 53.45 53.50 50.40 54.45 6,334,105 336,387,150 53.107 53.47 53.42 53.47 50.37 54.42 6,337,963 53.075 3.18%
2021-04-20 0 51.85 51.80 51.85 50.50 51.95 3,202,099 164,333,147 51.320 51.82 51.77 51.82 50.47 51.92 3,204,049 51.289 0.10%
2021-04-19 0 51.80 51.80 51.85 48.50 52.45 5,966,330 306,920,659 51.442 51.77 51.77 51.82 48.47 52.42 5,969,964 51.411 5.18%
2021-04-16 0 49.25 48.85 49.25 48.70 50.45 4,328,116 213,918,457 49.425 49.22 48.82 49.22 48.67 50.42 4,330,752 49.395 0.61%
2021-04-15 0 48.95 48.75 48.95 48.15 49.65 3,601,304 175,627,994 48.768 48.92 48.72 48.92 48.12 49.62 3,603,497 48.738 0.00%
2021-04-14 0 48.95 48.90 48.95 48.70 50.65 3,285,328 162,020,178 49.316 48.92 48.87 48.92 48.67 50.62 3,287,329 49.286 1.35%
2021-04-13 0 48.30 48.30 48.40 48.30 50.75 4,241,439 208,655,746 49.195 48.27 48.27 48.37 48.27 50.72 4,244,022 49.165 -2.42%
2021-04-12 0 49.50 49.50 49.55 48.00 51.25 6,267,230 306,373,049 48.885 49.47 49.47 49.52 47.97 51.22 6,271,047 48.855 -2.37%
2021-04-09 0 50.70 50.50 50.70 49.65 51.85 5,637,363 284,463,049 50.460 50.67 50.47 50.67 49.62 51.82 5,640,796 50.430 -1.46%
2021-04-08 0 51.45 51.20 51.45 49.20 52.00 7,230,329 369,927,792 51.163 51.42 51.17 51.42 49.17 51.97 7,234,732 51.132 4.26%
2021-04-07 0 49.35 49.30 49.35 45.55 50.20 12,035,954 578,410,873 48.057 49.32 49.27 49.32 45.52 50.17 12,043,284 48.028 1.86%
2021-04-01 0 48.45 48.45 48.50 44.60 49.30 12,319,864 590,312,853 47.916 48.42 48.42 48.47 44.57 49.27 12,327,367 47.886 10.74%
2021-03-31 0 43.75 43.70 43.75 41.05 44.40 10,018,001 433,399,935 43.262 43.72 43.67 43.72 41.03 44.37 10,024,102 43.236 4.42%
2021-03-30 0 41.90 41.85 41.90 39.65 42.40 5,037,951 209,796,916 41.643 41.87 41.82 41.87 39.63 42.37 5,041,019 41.618 5.41%
2021-03-29 0 39.75 39.65 39.75 39.05 41.30 4,338,155 173,394,384 39.970 39.73 39.63 39.73 39.03 41.27 4,340,797 39.945 -1.97%
2021-03-26 0 40.55 40.50 40.55 38.65 41.30 6,595,340 264,923,166 40.168 40.53 40.48 40.53 38.63 41.27 6,599,357 40.144 3.71%
2021-03-25 0 39.10 39.05 39.10 36.70 39.60 5,141,640 197,931,174 38.496 39.08 39.03 39.08 36.68 39.58 5,144,771 38.472 -0.38%
2021-03-24 0 39.25 39.15 39.30 38.45 40.50 4,352,390 170,578,060 39.192 39.23 39.13 39.28 38.43 40.48 4,355,041 39.168 -1.26%
2021-03-23 0 39.75 39.75 39.80 39.50 42.60 6,397,436 257,768,763 40.293 39.73 39.73 39.78 39.48 42.57 6,401,332 40.268 -5.58%
2021-03-22 0 42.10 42.00 42.10 41.35 43.50 4,017,500 169,131,925 42.099 42.07 41.97 42.07 41.32 43.47 4,019,947 42.073 -2.32%
2021-03-19 0 43.10 42.95 43.10 42.05 44.40 6,564,558 281,618,329 42.900 43.07 42.92 43.07 42.02 44.37 6,568,556 42.874 -3.04%
2021-03-18 0 44.45 44.40 44.45 43.05 44.90 5,989,123 263,806,675 44.048 44.42 44.37 44.42 43.02 44.87 5,992,770 44.021 1.02%
2021-03-17 0 44.00 43.80 44.00 40.65 44.00 7,312,889 315,672,879 43.167 43.97 43.77 43.97 40.63 43.97 7,317,343 43.140 5.64%
2021-03-16 0 41.65 41.65 41.75 39.95 42.15 6,065,607 251,008,720 41.382 41.62 41.62 41.72 39.93 42.12 6,069,301 41.357 5.58%
2021-03-15 0 39.45 39.40 39.45 38.90 42.05 5,885,247 234,562,009 39.856 39.43 39.38 39.43 38.88 42.02 5,888,831 39.832 -1.87%
2021-03-12 0 40.20 40.15 40.20 40.15 43.75 7,493,704 309,399,717 41.288 40.18 40.13 40.18 40.13 43.72 7,498,268 41.263 -4.96%
2021-03-11 0 42.30 42.30 42.35 39.80 42.90 6,661,381 279,905,446 42.019 42.27 42.27 42.32 39.78 42.87 6,665,438 41.994 4.57%
2021-03-10 0 40.45 40.30 40.45 39.10 41.30 8,139,514 328,374,342 40.343 40.43 40.28 40.43 39.08 41.27 8,144,471 40.319 5.89%
2021-03-09 0 38.20 38.15 38.20 35.20 40.35 14,466,652 548,891,125 37.942 38.18 38.13 38.18 35.18 40.33 14,475,462 37.919 3.24%
2021-03-08 0 37.00 37.00 37.05 36.80 42.50 17,245,713 660,016,617 38.271 36.98 36.98 37.03 36.78 42.47 17,256,216 38.248 -10.84%
2021-03-05 0 41.50 41.50 41.55 38.25 42.75 11,287,514 459,104,612 40.674 41.47 41.47 41.52 38.23 42.72 11,294,388 40.649 -1.07%
2021-03-04 0 41.95 41.95 42.00 41.65 45.45 12,109,015 519,666,781 42.916 41.92 41.92 41.97 41.62 45.42 12,116,389 42.890 -9.78%
2021-03-03 0 46.50 46.40 46.50 43.70 46.70 9,966,498 449,163,997 45.067 46.47 46.37 46.47 43.67 46.67 9,972,568 45.040 1.31%
2021-03-02 0 45.90 45.75 45.90 45.05 48.20 8,464,350 392,971,648 46.427 45.87 45.72 45.87 45.02 48.17 8,469,505 46.398 0.00%
2021-03-01 0 45.90 45.85 45.90 45.30 48.35 8,612,262 399,618,274 46.401 45.87 45.82 45.87 45.27 48.32 8,617,507 46.373 0.55%
2021-02-26 0 45.65 45.60 45.65 44.95 47.75 11,438,812 525,242,865 45.918 45.62 45.57 45.62 44.92 47.72 11,445,778 45.890 -5.19%
2021-02-25 0 48.15 48.15 48.35 46.20 49.50 6,567,005 316,912,144 48.258 48.12 48.12 48.32 46.17 49.47 6,571,004 48.229 3.66%
2021-02-24 0 46.45 46.40 46.45 45.15 50.60 10,831,518 510,723,664 47.152 46.42 46.37 46.42 45.12 50.57 10,838,114 47.123 -6.35%
2021-02-23 0 49.60 49.55 49.60 46.80 50.45 9,658,369 472,923,296 48.965 49.57 49.52 49.57 46.77 50.42 9,664,251 48.935 4.09%
2021-02-22 0 47.65 47.60 47.65 47.20 52.00 11,713,552 573,336,177 48.946 47.62 47.57 47.62 47.17 51.97 11,720,686 48.917 -7.21%
2021-02-19 0 51.35 51.15 51.35 49.90 51.95 6,068,156 308,976,126 50.918 51.32 51.12 51.32 49.87 51.92 6,071,852 50.887 0.00%
2021-02-18 0 51.35 51.30 51.35 50.45 56.60 11,807,316 620,386,964 52.543 51.32 51.27 51.32 50.42 56.57 11,814,507 52.511 -7.64%
2021-02-17 0 55.60 55.55 55.60 53.80 55.95 2,546,987 141,018,737 55.367 55.57 55.52 55.57 53.77 55.92 2,548,538 55.333 2.49%
2021-02-16 0 54.25 54.15 54.25 54.00 59.30 4,706,482 261,245,702 55.508 54.22 54.12 54.22 53.97 59.26 4,709,348 55.474 -4.82%
2021-02-11 0 57.00 56.75 57.05 56.00 57.75 1,916,282 109,172,760 56.971 56.97 56.72 57.02 55.97 57.71 1,917,449 56.936 1.88%
2021-02-10 0 55.95 55.90 56.00 53.75 56.50 2,809,103 156,006,258 55.536 55.92 55.87 55.97 53.72 56.47 2,810,814 55.502 2.94%
2021-02-09 0 54.35 54.15 54.35 53.05 55.45 2,447,921 133,031,909 54.345 54.32 54.12 54.32 53.02 55.42 2,449,412 54.312 0.37%
2021-02-08 0 54.15 54.05 54.15 51.75 55.00 3,891,897 209,881,649 53.928 54.12 54.02 54.12 51.72 54.97 3,894,267 53.895 3.24%
2021-02-05 0 52.45 52.15 52.45 51.20 53.95 5,093,801 268,267,732 52.666 52.42 52.12 52.42 51.17 53.92 5,096,903 52.633 -0.76%
2021-02-04 0 52.85 52.80 52.85 51.50 56.25 8,285,302 438,297,778 52.901 52.82 52.77 52.82 51.47 56.22 8,290,348 52.868 -4.26%
2021-02-03 0 55.20 55.20 55.25 53.90 58.00 11,523,046 633,294,133 54.959 55.17 55.17 55.22 53.87 57.96 11,530,064 54.925 -2.90%
2021-02-02 0 56.85 56.80 56.85 55.30 58.45 8,655,746 492,595,458 56.910 56.82 56.77 56.82 55.27 58.41 8,661,017 56.875 4.79%
2021-02-01 0 54.25 54.25 54.35 53.35 56.00 7,620,241 417,890,618 54.840 54.22 54.22 54.32 53.32 55.97 7,624,882 54.806 0.00%
2021-01-29 0 54.25 54.25 54.30 53.15 56.55 8,301,910 455,703,478 54.891 54.22 54.22 54.27 53.12 56.52 8,306,966 54.858 2.55%
2021-01-28 0 52.90 52.90 53.00 52.80 57.50 13,119,200 715,940,392 54.572 52.87 52.87 52.97 52.77 57.47 13,127,190 54.539 -8.79%
2021-01-27 0 58.00 58.00 58.25 55.65 61.80 10,830,450 632,241,556 58.376 57.96 57.96 58.21 55.62 61.76 10,837,046 58.341 -5.31%
2021-01-26 0 61.25 61.25 61.30 59.65 65.25 9,490,598 587,356,372 61.888 61.21 61.21 61.26 59.61 65.21 9,496,378 61.851 -3.31%
2021-01-25 0 63.35 63.30 63.35 58.55 63.85 11,152,818 698,266,191 62.609 63.31 63.26 63.31 58.51 63.81 11,159,610 62.571 8.20%
2021-01-22 0 58.55 58.50 58.55 57.85 60.80 8,494,263 504,538,587 59.398 58.51 58.46 58.51 57.81 60.76 8,499,436 59.361 -1.68%
2021-01-21 0 59.55 59.50 59.55 55.50 59.65 12,090,018 702,190,186 58.080 59.51 59.46 59.51 55.47 59.61 12,097,381 58.045 8.08%
2021-01-20 0 55.10 55.05 55.20 53.65 55.40 8,135,486 445,037,668 54.703 55.07 55.02 55.17 53.62 55.37 8,140,441 54.670 2.04%
2021-01-19 0 54.00 53.85 54.00 51.30 55.65 7,109,345 382,131,247 53.751 53.97 53.82 53.97 51.27 55.62 7,113,675 53.718 4.85%
2021-01-18 0 51.50 51.45 51.50 50.70 54.80 8,575,211 451,833,274 52.691 51.47 51.42 51.47 50.67 54.77 8,580,433 52.659 1.48%
2021-01-15 0 50.75 50.60 50.75 48.65 51.95 5,142,440 256,730,826 49.924 50.72 50.57 50.72 48.62 51.92 5,145,572 49.894 -0.20%
2021-01-14 0 50.85 50.80 50.85 48.50 51.95 6,039,486 306,122,460 50.687 50.82 50.77 50.82 48.47 51.92 6,043,164 50.656 0.79%
2021-01-13 0 50.45 50.40 50.45 49.10 52.95 12,336,343 623,975,316 50.580 50.42 50.37 50.42 49.07 52.92 12,343,856 50.549 -4.72%
2021-01-12 0 52.95 52.85 52.95 50.30 54.50 13,434,040 698,614,934 52.003 52.92 52.82 52.92 50.27 54.47 13,442,221 51.972 -1.76%
2021-01-11 0 53.90 53.85 53.90 52.60 56.45 7,122,960 388,582,404 54.554 53.87 53.82 53.87 52.57 56.42 7,127,298 54.520 -1.46%
2021-01-08 0 54.70 54.45 54.70 52.50 55.20 10,236,431 553,917,637 54.112 54.67 54.42 54.67 52.47 55.17 10,242,665 54.079 3.89%
2021-01-07 0 52.65 52.60 52.65 49.55 53.30 8,175,975 422,875,836 51.722 52.62 52.57 52.62 49.52 53.27 8,180,954 51.690 1.64%
2021-01-06 0 51.80 51.80 51.90 47.50 52.20 14,956,602 754,534,234 50.448 51.77 51.77 51.87 47.47 52.17 14,965,711 50.418 6.26%
2021-01-05 0 48.75 48.65 48.75 41.00 49.00 23,950,336 1,088,336,847 45.441 48.72 48.62 48.72 40.98 48.97 23,964,922 45.414 18.61%
2021-01-04 0 41.10 41.05 41.10 40.30 42.20 8,143,283 335,757,761 41.231 41.07 41.03 41.07 40.28 42.17 8,148,242 41.206 -2.03%
2020-12-31 0 41.95 41.95 42.00 41.40 42.15 4,875,049 203,907,434 41.827 41.92 41.92 41.97 41.37 42.12 4,878,018 41.801 1.45%
2020-12-30 0 41.35 41.25 41.35 40.20 41.45 4,805,146 196,801,530 40.956 41.32 41.22 41.32 40.18 41.42 4,808,072 40.931 2.22%
2020-12-29 0 40.45 40.45 40.50 40.30 42.80 6,525,644 268,432,485 41.135 40.43 40.43 40.48 40.28 42.77 6,529,618 41.110 -4.15%
2020-12-28 0 42.20 42.15 42.20 41.30 43.20 7,914,240 336,102,209 42.468 42.17 42.12 42.17 41.27 43.17 7,919,060 42.442 2.93%
2020-12-24 0 41.00 40.90 41.00 39.80 41.00 4,900,606 197,900,359 40.383 40.98 40.88 40.98 39.78 40.98 4,903,590 40.358 2.12%
2020-12-23 0 40.15 40.10 40.15 39.65 40.90 4,895,988 196,405,352 40.116 40.13 40.08 40.13 39.63 40.88 4,898,970 40.091 -0.25%
2020-12-22 0 40.25 40.25 40.30 39.60 41.60 6,622,499 266,093,945 40.180 40.23 40.23 40.28 39.58 41.57 6,626,532 40.156 -3.01%
2020-12-21 0 41.50 41.45 41.50 41.20 43.15 5,756,822 240,938,570 41.853 41.47 41.42 41.47 41.17 43.12 5,760,328 41.827 -0.36%
2020-12-18 0 41.65 41.65 41.70 39.50 42.15 11,497,016 472,353,662 41.085 41.62 41.62 41.67 39.48 42.12 11,504,018 41.060 3.61%
2020-12-17 0 40.20 40.20 40.30 40.20 42.40 6,950,818 283,562,115 40.796 40.18 40.18 40.28 40.18 42.37 6,955,051 40.771 -1.83%
2020-12-16 0 40.95 40.95 41.00 39.50 42.00 11,541,580 471,418,282 40.845 40.93 40.93 40.98 39.48 41.97 11,548,609 40.820 3.67%
2020-12-15 0 39.50 39.45 39.50 37.20 40.40 14,779,100 580,504,019 39.279 39.48 39.43 39.48 37.18 40.38 14,788,101 39.255 5.76%
2020-12-14 0 37.35 37.35 37.40 36.60 38.05 5,515,778 206,510,338 37.440 37.33 37.33 37.38 36.58 38.03 5,519,137 37.417 1.91%
2020-12-11 0 36.65 36.60 36.65 35.10 37.00 4,586,392 166,785,047 36.365 36.63 36.58 36.63 35.08 36.98 4,589,185 36.343 4.42%
2020-12-10 0 35.10 35.10 35.15 34.50 35.80 3,778,350 132,553,007 35.082 35.08 35.08 35.13 34.48 35.78 3,780,651 35.061 0.14%
2020-12-09 0 35.05 35.00 35.05 34.75 36.15 3,616,381 127,436,510 35.239 35.03 34.98 35.03 34.73 36.13 3,618,583 35.217 -0.71%
2020-12-08 0 35.30 35.30 35.40 35.30 36.90 4,800,221 172,093,919 35.851 35.28 35.28 35.38 35.28 36.88 4,803,144 35.829 -2.22%
2020-12-07 0 36.10 36.10 36.15 35.80 38.10 5,979,949 217,314,927 36.341 36.08 36.08 36.13 35.78 38.08 5,983,591 36.318 -3.60%
2020-12-04 0 37.45 37.45 37.50 36.10 37.85 9,626,671 355,121,450 36.889 37.43 37.43 37.48 36.08 37.83 9,632,534 36.867 -0.53%
2020-12-03 0 37.65 37.60 37.65 34.60 38.30 18,163,772 674,785,553 37.150 37.63 37.58 37.63 34.58 38.28 18,174,834 37.127 7.73%
2020-12-02 0 34.95 34.80 34.95 33.90 35.25 5,839,598 202,307,122 34.644 34.93 34.78 34.93 33.88 35.23 5,843,154 34.623 -0.57%
2020-12-01 0 35.15 35.10 35.15 33.10 35.30 32,763,387 1,106,171,123 33.762 35.13 35.08 35.13 33.08 35.28 32,783,340 33.742 5.08%
2020-11-30 0 33.45 33.40 33.45 33.45 35.60 46,914,403 1,587,442,558 33.837 33.43 33.38 33.43 33.43 35.58 46,942,974 33.816 -3.60%
2020-11-27 0 34.70 34.65 34.70 30.60 34.70 11,097,906 367,020,551 33.071 34.68 34.63 34.68 30.58 34.68 11,104,665 33.051 9.46%
2020-11-26 0 31.70 31.55 31.70 30.90 32.45 6,195,660 195,423,516 31.542 31.68 31.53 31.68 30.88 32.43 6,199,433 31.523 0.96%
2020-11-25 0 31.40 31.35 31.40 30.65 33.05 19,601,688 617,485,052 31.502 31.38 31.33 31.38 30.63 33.03 19,613,626 31.482 -6.13%
2020-11-24 0 33.45 33.40 33.45 33.00 35.00 10,252,323 345,453,570 33.695 33.43 33.38 33.43 32.98 34.98 10,258,567 33.675 -4.29%
2020-11-23 0 34.95 34.90 34.95 34.00 36.00 9,460,258 330,105,396 34.894 34.93 34.88 34.93 33.98 35.98 9,466,019 34.873 0.14%
2020-11-20 0 34.90 34.85 34.90 33.85 35.50 7,909,065 273,727,461 34.609 34.88 34.83 34.88 33.83 35.48 7,913,882 34.588 1.01%
2020-11-19 0 34.55 34.50 34.55 32.00 34.65 10,133,621 342,296,930 33.778 34.53 34.48 34.53 31.98 34.63 10,139,792 33.758 5.50%
2020-11-18 0 32.75 32.65 32.75 32.20 33.90 8,075,132 264,865,988 32.800 32.73 32.63 32.73 32.18 33.88 8,080,050 32.780 -0.61%
2020-11-17 0 32.95 32.90 32.95 31.45 33.70 13,995,815 458,557,550 32.764 32.93 32.88 32.93 31.43 33.68 14,004,339 32.744 1.54%
2020-11-16 0 32.45 32.40 32.45 29.90 32.50 13,914,091 435,905,374 31.328 32.43 32.38 32.43 29.88 32.48 13,922,565 31.309 8.71%
2020-11-13 0 29.85 29.80 29.85 28.10 30.20 8,929,697 263,695,504 29.530 29.83 29.78 29.83 28.08 30.18 8,935,135 29.512 4.74%
2020-11-12 0 28.50 28.50 28.55 27.60 29.10 8,183,538 232,091,054 28.361 28.48 28.48 28.53 27.58 29.08 8,188,522 28.343 4.59%
2020-11-11 0 27.25 27.25 27.30 27.20 30.80 16,202,707 463,105,241 28.582 27.23 27.23 27.28 27.18 30.78 16,212,575 28.565 -10.95%
2020-11-10 0 30.60 30.55 30.60 28.40 31.00 12,637,576 376,463,898 29.789 30.58 30.53 30.58 28.38 30.98 12,645,272 29.771 2.00%
2020-11-09 0 30.00 30.00 30.05 29.00 31.60 14,455,608 434,211,601 30.038 29.98 29.98 30.03 28.98 31.58 14,464,412 30.019 1.18%
2020-11-06 0 29.65 29.65 29.70 27.80 30.30 19,997,644 575,511,944 28.779 29.63 29.63 29.68 27.78 30.28 20,009,823 28.761 -0.17%
2020-11-05 0 29.70 29.60 29.70 27.40 32.30 46,496,745 1,344,384,641 28.914 29.68 29.58 29.68 27.38 32.28 46,525,062 28.896 -2.30%
2020-11-04 0 30.40 30.35 30.40 28.30 30.70 10,278,015 306,348,689 29.806 30.38 30.33 30.38 28.28 30.68 10,284,274 29.788 4.65%
2020-11-03 0 29.05 29.00 29.05 27.25 29.25 10,155,279 286,812,935 28.243 29.03 28.98 29.03 27.23 29.23 10,161,464 28.226 5.25%
2020-11-02 0 27.60 27.55 27.60 26.70 27.90 5,617,489 153,580,816 27.340 27.58 27.53 27.58 26.68 27.88 5,620,910 27.323 1.28%
2020-10-30 0 27.25 27.20 27.25 26.70 28.50 7,886,000 216,104,250 27.404 27.23 27.18 27.23 26.68 28.48 7,890,803 27.387 -1.98%
2020-10-29 0 27.80 27.75 27.80 26.85 28.20 11,944,653 328,650,706 27.514 27.78 27.73 27.78 26.83 28.18 11,951,927 27.498 1.83%
2020-10-28 0 27.30 27.25 27.30 26.95 28.50 16,248,463 446,835,558 27.500 27.28 27.23 27.28 26.93 28.48 16,258,358 27.483 -4.38%
2020-10-27 0 28.55 28.50 28.55 28.40 29.65 6,252,132 180,644,962 28.893 28.53 28.48 28.53 28.38 29.63 6,255,940 28.876 -3.38%
2020-10-23 0 29.55 29.45 29.55 29.15 30.50 6,272,435 186,598,111 29.749 29.53 29.43 29.53 29.13 30.48 6,276,255 29.731 -0.17%
2020-10-22 0 29.60 29.40 29.60 28.75 29.95 4,100,352 120,381,015 29.359 29.58 29.38 29.58 28.73 29.93 4,102,849 29.341 0.34%
2020-10-21 0 29.50 29.50 29.55 29.40 30.25 6,759,577 200,841,299 29.712 29.48 29.48 29.53 29.38 30.23 6,763,694 29.694 -1.34%
2020-10-20 0 29.90 29.85 29.90 27.50 30.10 12,472,705 363,487,429 29.143 29.88 29.83 29.88 27.48 30.08 12,480,301 29.125 3.82%
2020-10-19 0 28.80 28.80 28.85 28.80 31.95 26,894,104 801,851,395 29.815 28.78 28.78 28.83 28.78 31.93 26,910,483 29.797 -11.93%
2020-10-16 0 32.70 32.65 32.70 32.00 33.65 5,871,091 193,364,243 32.935 32.68 32.63 32.68 31.98 33.63 5,874,667 32.915 -0.30%
2020-10-15 0 32.80 32.75 32.80 32.70 34.95 10,006,370 334,197,719 33.398 32.78 32.73 32.78 32.68 34.93 10,012,464 33.378 -6.42%
2020-10-14 0 35.05 35.00 35.05 32.65 35.25 15,001,735 517,551,528 34.499 35.03 34.98 35.03 32.63 35.23 15,010,871 34.478 7.68%
2020-10-12 0 32.55 32.55 32.65 32.05 33.60 10,380,033 339,359,388 32.693 32.53 32.53 32.63 32.03 33.58 10,386,354 32.674 -0.15%
2020-10-09 0 32.60 32.60 32.65 30.85 32.90 11,056,603 355,946,056 32.193 32.58 32.58 32.63 30.83 32.88 11,063,337 32.173 5.67%
2020-10-08 0 30.85 30.80 30.85 30.45 32.15 4,035,047 124,684,743 30.900 30.83 30.78 30.83 30.43 32.13 4,037,504 30.882 -3.59%
2020-10-07 0 32.00 31.95 32.00 30.75 32.00 2,427,234 76,430,027 31.489 31.98 31.93 31.98 30.73 31.98 2,428,712 31.469 2.24%
2020-10-06 0 31.30 31.30 31.35 30.50 32.00 6,047,217 190,024,660 31.423 31.28 31.28 31.33 30.48 31.98 6,050,900 31.404 2.79%
2020-10-05 0 30.45 30.35 30.45 30.15 32.30 3,507,900 107,274,228 30.581 30.43 30.33 30.43 30.13 32.28 3,510,036 30.562 -0.98%
2020-09-30 0 30.75 30.70 30.75 30.15 31.05 3,179,100 97,692,664 30.730 30.73 30.68 30.73 30.13 31.03 3,181,036 30.711 1.82%
2020-09-29 0 30.20 30.15 30.20 29.75 30.90 2,999,625 90,779,262 30.264 30.18 30.13 30.18 29.73 30.88 3,001,452 30.245 1.00%
2020-09-28 0 29.90 29.90 29.95 29.20 30.20 4,452,896 131,889,310 29.619 29.88 29.88 29.93 29.18 30.18 4,455,608 29.601 2.22%
2020-09-25 0 29.25 29.20 29.25 28.80 30.70 8,560,360 253,447,166 29.607 29.23 29.18 29.23 28.78 30.68 8,565,573 29.589 -1.85%
2020-09-24 0 29.80 29.75 29.80 29.30 31.65 9,680,940 291,677,210 30.129 29.78 29.73 29.78 29.28 31.63 9,686,836 30.111 -5.55%
2020-09-23 0 31.55 31.50 31.55 30.60 32.05 4,949,730 155,607,412 31.438 31.53 31.48 31.53 30.58 32.03 4,952,744 31.418 1.61%
2020-09-22 0 31.05 31.00 31.05 31.05 32.45 4,967,358 157,401,381 31.687 31.03 30.98 31.03 31.03 32.43 4,970,383 31.668 -3.57%
2020-09-21 0 32.20 32.00 32.20 31.65 33.45 9,453,584 305,256,470 32.290 32.18 31.98 32.18 31.63 33.43 9,459,341 32.270 -1.83%
2020-09-18 0 32.80 32.75 32.80 31.65 33.30 12,884,911 421,743,713 32.732 32.78 32.73 32.78 31.63 33.28 12,892,758 32.712 1.08%
2020-09-17 0 32.45 32.45 32.50 31.80 33.45 7,164,560 232,322,877 32.427 32.43 32.43 32.48 31.78 33.43 7,168,923 32.407 -2.41%
2020-09-16 0 33.25 33.20 33.25 32.40 34.60 11,985,417 400,865,338 33.446 33.23 33.18 33.23 32.38 34.58 11,992,716 33.426 2.31%
2020-09-15 0 32.50 32.45 32.50 31.35 32.80 8,028,128 257,220,426 32.040 32.48 32.43 32.48 31.33 32.78 8,033,017 32.020 2.85%
2020-09-14 0 31.60 31.55 31.60 30.60 32.15 6,648,858 208,352,347 31.337 31.58 31.53 31.58 30.58 32.13 6,652,907 31.317 -0.16%
2020-09-11 0 31.65 31.65 31.70 29.80 31.85 8,988,335 276,127,928 30.721 31.63 31.63 31.68 29.78 31.83 8,993,809 30.702 4.80%
2020-09-10 0 30.20 30.15 30.20 29.85 32.45 13,961,420 431,023,156 30.872 30.18 30.13 30.18 29.83 32.43 13,969,923 30.854 -3.51%
2020-09-09 0 31.30 31.30 31.35 30.50 32.10 8,941,192 279,247,484 31.232 31.28 31.28 31.33 30.48 32.08 8,946,637 31.213 -2.34%
2020-09-08 0 32.05 32.00 32.05 30.65 34.30 18,735,418 595,590,542 31.790 32.03 31.98 32.03 30.63 34.28 18,746,828 31.770 -5.04%
2020-09-07 0 33.75 33.70 33.75 33.40 37.05 22,963,254 788,856,683 34.353 33.73 33.68 33.73 33.38 37.03 22,977,239 34.332 -9.27%
2020-09-04 0 37.20 37.20 37.30 35.90 38.50 10,289,128 383,368,408 37.260 37.18 37.18 37.28 35.88 38.48 10,295,394 37.237 -2.49%
2020-09-03 0 38.15 38.10 38.15 37.65 39.90 9,913,854 381,958,784 38.528 38.13 38.08 38.13 37.63 39.88 9,919,892 38.504 -3.30%
2020-09-02 0 39.45 39.40 39.45 37.15 39.85 21,914,404 855,256,836 39.027 39.43 39.38 39.43 37.13 39.83 21,927,750 39.003 7.93%
2020-09-01 0 36.55 36.55 36.60 36.10 39.00 49,238,720 1,790,365,439 36.361 36.53 36.53 36.58 36.08 38.98 49,268,707 36.339 3.69%
2020-08-31 0 35.25 35.25 35.35 33.80 37.20 51,358,247 1,825,736,802 35.549 35.23 35.23 35.33 33.78 37.18 51,389,524 35.527 1.59%
2020-08-28 0 34.70 34.50 34.70 33.40 35.30 13,625,411 469,299,995 34.443 34.68 34.48 34.68 33.38 35.28 13,633,709 34.422 -1.70%
2020-08-27 0 35.30 35.20 35.30 32.55 35.30 11,823,395 405,725,472 34.315 35.28 35.18 35.28 32.53 35.28 11,830,596 34.295 5.37%
2020-08-26 0 33.50 33.50 33.55 33.50 35.30 8,215,448 281,940,452 34.318 33.48 33.48 33.53 33.48 35.28 8,220,451 34.297 -0.89%
2020-08-25 0 33.80 33.75 33.80 32.45 34.35 9,933,061 329,872,796 33.210 33.78 33.73 33.78 32.43 34.33 9,939,110 33.189 -0.44%
2020-08-24 0 33.95 33.90 33.95 33.55 35.50 10,270,630 348,705,588 33.952 33.93 33.88 33.93 33.53 35.48 10,276,885 33.931 -3.28%
2020-08-21 0 35.10 35.05 35.10 34.30 35.40 7,015,855 244,670,494 34.874 35.08 35.03 35.08 34.28 35.38 7,020,128 34.853 2.03%
2020-08-20 0 34.40 34.40 34.45 34.00 35.95 10,377,851 357,835,431 34.481 34.38 34.38 34.43 33.98 35.93 10,384,171 34.460 -4.04%
2020-08-19 0 35.85 35.80 35.85 35.40 36.90 4,124,152 148,131,694 35.918 35.83 35.78 35.83 35.38 36.88 4,126,664 35.896 -2.71%
2020-08-18 0 36.85 36.80 36.85 35.65 37.80 10,043,038 370,633,202 36.904 36.83 36.78 36.83 35.63 37.78 10,049,154 36.882 4.39%
2020-08-17 0 35.30 35.30 35.40 34.50 36.15 7,391,615 261,022,480 35.313 35.28 35.28 35.38 34.48 36.13 7,396,117 35.292 0.00%
2020-08-14 0 35.30 35.25 35.30 35.00 36.50 6,476,345 231,105,183 35.685 35.28 35.23 35.28 34.98 36.48 6,480,289 35.663 0.14%
2020-08-13 0 35.25 35.20 35.25 34.20 36.25 10,892,800 380,871,863 34.965 35.23 35.18 35.23 34.18 36.23 10,899,434 34.944 0.43%
2020-08-12 0 35.10 35.00 35.10 33.65 36.55 18,435,031 637,086,276 34.558 35.08 34.98 35.08 33.63 36.53 18,446,258 34.537 -4.10%
2020-08-11 0 36.60 36.55 36.60 36.15 38.25 12,953,867 479,379,207 37.007 36.58 36.53 36.58 36.13 38.23 12,961,756 36.984 -3.30%
2020-08-10 0 37.85 37.85 37.90 37.40 39.10 8,208,693 312,268,362 38.041 37.83 37.83 37.88 37.38 39.08 8,213,692 38.018 -3.20%
2020-08-07 0 39.10 39.00 39.10 37.55 40.35 19,299,200 745,189,395 38.612 39.08 38.98 39.08 37.53 40.33 19,310,953 38.589 -3.10%
2020-08-06 0 40.35 40.25 40.35 38.65 40.35 12,240,805 487,172,081 39.799 40.33 40.23 40.33 38.63 40.33 12,248,260 39.775 0.75%
2020-08-05 0 40.05 40.05 40.10 35.30 40.10 25,714,258 990,521,852 38.520 40.03 40.03 40.08 35.28 40.08 25,729,918 38.497 6.66%
2020-08-04 0 37.55 37.45 37.55 36.65 39.10 12,088,174 455,885,650 37.713 37.53 37.43 37.53 36.63 39.08 12,095,536 37.690 -1.83%
2020-08-03 0 38.25 38.20 38.25 36.35 38.25 13,563,663 503,000,274 37.084 38.23 38.18 38.23 36.33 38.23 13,571,923 37.062 1.73%
2020-07-31 0 37.60 37.50 37.60 36.75 39.00 21,363,660 800,356,349 37.463 37.58 37.48 37.58 36.73 38.98 21,376,671 37.441 -2.34%
2020-07-30 0 38.50 38.50 38.55 38.30 40.75 11,092,080 434,655,995 39.186 38.48 38.48 38.53 38.28 40.73 11,098,835 39.162 -3.99%
2020-07-29 0 40.10 40.10 40.15 38.30 41.15 15,953,875 641,000,906 40.178 40.08 40.08 40.13 38.28 41.12 15,963,591 40.154 3.89%
2020-07-28 0 38.60 38.55 38.60 38.00 40.25 12,751,500 497,099,847 38.984 38.58 38.53 38.58 37.98 40.23 12,759,266 38.960 0.00%
2020-07-27 0 38.60 38.60 38.65 36.40 40.65 23,043,941 878,382,973 38.118 38.58 38.58 38.63 36.38 40.63 23,057,975 38.095 -2.15%
2020-07-24 0 39.45 39.40 39.45 38.80 43.10 28,965,981 1,166,700,205 40.278 39.43 39.38 39.43 38.78 43.07 28,983,621 40.254 -8.79%
2020-07-23 0 43.25 43.20 43.25 40.50 43.50 22,889,131 963,407,408 42.090 43.22 43.17 43.22 40.48 43.47 22,903,071 42.065 7.59%
2020-07-22 0 40.20 40.15 40.20 40.00 43.10 19,154,456 799,977,118 41.765 40.18 40.13 40.18 39.98 43.07 19,166,121 41.739 -0.37%
2020-07-21 0 40.35 40.30 40.35 38.60 40.60 18,846,564 748,167,046 39.698 40.33 40.28 40.33 38.58 40.58 18,858,042 39.674 5.63%
2020-07-20 0 38.20 38.15 38.20 36.30 39.40 16,549,528 624,486,290 37.734 38.18 38.13 38.18 36.28 39.38 16,559,607 37.711 0.00%
2020-07-17 0 38.20 38.15 38.20 36.40 39.45 21,823,827 833,529,573 38.194 38.18 38.13 38.18 36.38 39.43 21,837,118 38.170 4.80%
2020-07-16 0 36.45 36.40 36.50 35.50 42.45 39,941,826 1,522,445,846 38.117 36.43 36.38 36.48 35.48 42.42 39,966,151 38.093 -13.21%
2020-07-15 0 42.00 41.95 42.00 40.50 45.50 21,486,615 920,664,028 42.848 41.97 41.92 41.97 40.48 45.47 21,499,700 42.822 1.08%
2020-07-14 0 41.55 41.50 41.55 39.50 42.70 15,824,971 646,823,144 40.874 41.52 41.47 41.52 39.48 42.67 15,834,608 40.849 0.00%
2020-07-13 0 41.55 41.30 41.55 40.60 43.40 17,716,169 733,886,150 41.425 41.52 41.27 41.52 40.58 43.37 17,726,958 41.399 -0.48%
2020-07-10 0 41.75 41.65 41.75 39.00 43.45 17,263,978 726,255,651 42.068 41.72 41.62 41.72 38.98 43.42 17,274,492 42.042 3.47%
2020-07-09 0 40.35 40.30 40.35 38.25 40.80 19,068,750 755,831,966 39.637 40.33 40.28 40.33 38.23 40.78 19,080,363 39.613 2.41%
2020-07-08 0 39.40 39.35 39.40 34.30 39.85 27,615,201 1,047,716,875 37.940 39.38 39.33 39.38 34.28 39.83 27,632,019 37.917 14.20%
2020-07-07 0 34.50 34.45 34.50 31.70 35.50 25,544,961 869,165,087 34.025 34.48 34.43 34.48 31.68 35.48 25,560,518 34.004 2.99%
2020-07-06 0 33.50 33.50 33.55 32.90 37.40 41,315,363 1,432,259,874 34.667 33.48 33.48 33.53 32.88 37.38 41,340,524 34.645 -6.94%
2020-07-03 0 36.00 35.95 36.00 32.75 36.40 20,753,780 722,763,460 34.826 35.98 35.93 35.98 32.73 36.38 20,766,419 34.804 9.09%
2020-07-02 0 33.00 32.95 33.00 31.30 34.80 29,802,985 985,082,599 33.053 32.98 32.93 32.98 31.28 34.78 29,821,135 33.033 5.77%
2020-06-30 0 31.20 31.20 31.30 28.70 31.70 18,427,696 562,404,275 30.520 31.18 31.18 31.28 28.68 31.68 18,438,919 30.501 7.03%
2020-06-29 0 29.15 29.15 29.20 28.30 30.05 15,664,441 455,905,636 29.104 29.13 29.13 29.18 28.28 30.03 15,673,981 29.087 0.17%
2020-06-26 0 29.10 29.10 29.15 28.40 30.20 8,444,586 247,361,844 29.292 29.08 29.08 29.13 28.38 30.18 8,449,729 29.275 -1.19%
2020-06-24 0 29.45 29.35 29.45 25.45 29.70 25,402,669 715,090,474 28.150 29.43 29.33 29.43 25.43 29.68 25,418,139 28.133 14.81%
2020-06-23 0 25.65 25.60 25.65 23.50 25.70 22,607,888 557,456,972 24.658 25.63 25.58 25.63 23.49 25.68 22,621,656 24.643 5.34%
2020-06-22 0 24.35 24.30 24.35 23.70 25.95 20,721,533 508,223,966 24.526 24.34 24.29 24.34 23.69 25.93 20,734,153 24.511 -3.74%
2020-06-19 0 25.35 25.30 25.35 24.40 25.70 15,853,691 398,059,962 25.108 25.28 25.23 25.28 24.33 25.63 15,896,581 25.041 -0.20%
2020-06-18 0 25.40 25.35 25.40 24.40 25.80 15,425,768 384,720,646 24.940 25.33 25.28 25.33 24.33 25.73 15,467,501 24.873 -1.55%
2020-06-17 0 25.80 25.80 25.85 25.40 26.95 11,805,808 307,309,361 26.030 25.73 25.73 25.78 25.33 26.88 11,837,747 25.960 -0.39%
2020-06-16 0 25.90 25.85 25.90 24.65 26.00 13,948,630 352,164,086 25.247 25.83 25.78 25.83 24.58 25.93 13,986,366 25.179 4.44%
2020-06-15 0 24.80 24.75 24.80 23.90 25.70 12,114,192 299,475,137 24.721 24.73 24.68 24.73 23.84 25.63 12,146,966 24.654 -1.98%
2020-06-12 0 25.30 25.30 25.35 23.05 25.40 16,532,321 406,325,991 24.578 25.23 25.23 25.28 22.99 25.33 16,577,047 24.511 6.30%
2020-06-11 0 23.80 23.75 23.80 23.05 24.80 11,647,557 279,013,672 23.955 23.74 23.69 23.74 22.99 24.73 11,679,068 23.890 0.85%
2020-06-10 0 23.60 23.60 23.65 23.10 25.00 15,388,804 368,581,325 23.951 23.54 23.54 23.59 23.04 24.93 15,430,437 23.887 -0.21%
2020-06-09 0 23.65 23.60 23.65 21.85 24.00 19,428,693 450,004,369 23.162 23.59 23.54 23.59 21.79 23.94 19,481,255 23.099 7.26%
2020-06-08 0 22.05 22.00 22.05 21.90 23.00 12,381,200 277,955,715 22.450 21.99 21.94 21.99 21.84 22.94 12,414,696 22.389 1.15%
2020-06-05 0 21.80 21.75 21.80 21.35 22.35 10,551,971 231,073,718 21.899 21.74 21.69 21.74 21.29 22.29 10,580,518 21.840 0.69%
2020-06-04 0 21.65 21.60 21.65 21.45 22.95 13,665,759 299,533,653 21.919 21.59 21.54 21.59 21.39 22.89 13,702,730 21.859 -4.20%
2020-06-03 0 22.60 22.55 22.60 21.90 23.65 16,900,570 379,395,994 22.449 22.54 22.49 22.54 21.84 23.59 16,946,293 22.388 -1.74%
2020-06-02 0 23.00 22.95 23.00 22.30 24.00 18,222,335 420,423,449 23.072 22.94 22.89 22.94 22.24 23.94 18,271,634 23.010 2.22%
2020-06-01 0 22.50 22.45 22.50 21.90 23.35 20,154,604 454,386,881 22.545 22.44 22.39 22.44 21.84 23.29 20,209,130 22.484 0.45%
2020-05-29 0 22.40 22.20 22.40 21.25 23.30 23,119,479 515,980,449 22.318 22.34 22.14 22.34 21.19 23.24 23,182,026 22.258 2.99%
2020-05-28 0 21.75 21.70 21.75 20.40 22.70 29,676,400 633,706,275 21.354 21.69 21.64 21.69 20.34 22.64 29,756,686 21.296 -2.47%
2020-05-27 0 22.30 22.25 22.30 21.70 25.80 40,002,620 920,509,736 23.011 22.24 22.19 22.24 21.64 25.73 40,110,843 22.949 -12.38%
2020-05-26 0 25.45 25.45 25.50 25.10 26.55 13,745,024 352,537,319 25.648 25.38 25.38 25.43 25.03 26.48 13,782,210 25.579 2.00%
2020-05-25 0 24.95 24.95 25.00 22.95 24.95 18,506,641 443,142,619 23.945 24.88 24.88 24.93 22.89 24.88 18,556,709 23.880 6.17%
2020-05-22 0 23.50 23.50 23.55 23.00 25.35 24,978,675 595,685,087 23.848 23.44 23.44 23.49 22.94 25.28 25,046,252 23.783 -5.24%
2020-05-21 0 24.80 24.80 24.85 24.10 27.30 31,958,080 813,252,831 25.447 24.73 24.73 24.78 24.03 27.23 32,044,539 25.379 -3.88%
2020-05-20 0 25.80 25.75 25.80 23.60 26.60 20,678,220 527,319,101 25.501 25.73 25.68 25.73 23.54 26.53 20,734,163 25.432 9.55%
2020-05-19 0 23.55 23.50 23.55 23.10 24.55 18,138,013 428,153,239 23.605 23.49 23.44 23.49 23.04 24.48 18,187,083 23.542 -2.28%
2020-05-18 0 24.10 24.05 24.10 22.55 24.40 15,448,872 366,698,480 23.736 24.03 23.99 24.03 22.49 24.33 15,490,667 23.672 4.56%
2020-05-15 0 23.05 23.05 23.10 22.25 23.30 12,335,034 281,975,214 22.860 22.99 22.99 23.04 22.19 23.24 12,368,405 22.798 1.10%
2020-05-14 0 22.80 22.80 22.85 21.30 23.50 20,109,410 451,659,158 22.460 22.74 22.74 22.79 21.24 23.44 20,163,814 22.399 5.80%
2020-05-13 0 21.55 21.55 21.60 20.20 22.00 16,281,000 347,606,380 21.350 21.49 21.49 21.54 20.15 21.94 16,325,046 21.293 5.12%
2020-05-12 0 20.50 20.45 20.50 18.38 20.70 23,816,198 475,139,671 19.950 20.44 20.39 20.44 18.33 20.64 23,880,630 19.896 10.22%
2020-05-11 0 18.60 18.56 18.60 18.36 19.32 10,613,530 198,120,892 18.667 18.55 18.51 18.55 18.31 19.27 10,642,244 18.616 -1.27%
2020-05-08 0 18.84 18.82 18.84 18.76 19.70 17,317,012 330,470,608 19.084 18.79 18.77 18.79 18.71 19.65 17,363,861 19.032 -2.18%
2020-05-07 0 19.26 19.24 19.26 18.20 19.36 17,663,212 331,531,365 18.770 19.21 19.19 19.21 18.15 19.31 17,710,998 18.719 5.71%
2020-05-06 0 18.22 18.20 18.22 17.12 18.68 18,450,635 335,304,117 18.173 18.17 18.15 18.17 17.07 18.63 18,500,551 18.124 5.32%
2020-05-05 0 17.30 17.30 17.32 16.70 17.44 7,626,634 130,584,739 17.122 17.25 17.25 17.27 16.65 17.39 7,647,267 17.076 3.10%
2020-05-04 0 16.78 16.72 16.78 16.18 17.10 5,407,000 90,068,460 16.658 16.73 16.67 16.73 16.14 17.05 5,421,628 16.613 -0.59%
2020-04-29 0 16.88 16.86 16.88 16.74 17.80 7,790,462 133,723,087 17.165 16.83 16.81 16.83 16.69 17.75 7,811,538 17.119 -2.99%
2020-04-28 0 17.40 17.38 17.40 17.04 17.84 6,460,293 112,608,538 17.431 17.35 17.33 17.35 16.99 17.79 6,477,771 17.384 -1.02%
2020-04-27 0 17.58 17.58 17.60 17.32 18.08 13,645,801 241,829,675 17.722 17.53 17.53 17.55 17.27 18.03 13,682,718 17.674 2.09%
2020-04-24 0 17.22 17.22 17.24 17.14 18.74 22,568,780 399,660,112 17.709 17.17 17.17 17.19 17.09 18.69 22,629,837 17.661 -7.42%
2020-04-23 0 18.60 18.60 18.62 18.30 19.40 19,769,858 373,536,464 18.894 18.55 18.55 18.57 18.25 19.35 19,823,343 18.843 -0.96%
2020-04-22 0 18.78 18.76 18.78 16.80 19.22 31,910,812 583,212,454 18.276 18.73 18.71 18.73 16.75 19.17 31,997,143 18.227 9.82%
2020-04-21 0 17.10 17.10 17.12 16.92 18.26 20,746,168 362,785,066 17.487 17.05 17.05 17.07 16.87 18.21 20,802,294 17.440 -5.52%
2020-04-20 0 18.10 18.10 18.18 16.70 18.42 22,137,301 393,581,407 17.779 18.05 18.05 18.13 16.65 18.37 22,197,191 17.731 4.75%
2020-04-17 0 17.28 17.26 17.28 17.12 18.70 18,146,677 321,523,118 17.718 17.23 17.21 17.23 17.07 18.65 18,195,771 17.670 -4.64%
2020-04-16 0 18.12 18.12 18.14 17.54 18.64 17,340,453 314,702,074 18.148 18.07 18.07 18.09 17.49 18.59 17,387,366 18.099 4.38%
2020-04-15 0 17.36 17.30 17.36 16.82 17.84 17,530,154 304,723,169 17.383 17.31 17.25 17.31 16.77 17.79 17,577,580 17.336 0.81%
2020-04-14 0 17.22 17.22 17.30 15.60 17.58 22,136,744 373,555,795 16.875 17.17 17.17 17.25 15.56 17.53 22,196,633 16.829 10.81%
2020-04-09 0 15.54 15.52 15.54 14.68 15.80 17,215,761 264,275,974 15.351 15.50 15.48 15.50 14.64 15.76 17,262,336 15.309 6.15%
2020-04-08 0 14.64 14.64 14.74 14.08 14.98 15,204,922 221,543,855 14.571 14.60 14.60 14.70 14.04 14.94 15,246,057 14.531 1.95%
2020-04-07 0 14.36 14.36 14.38 14.04 15.20 28,183,200 406,251,623 14.415 14.32 14.32 14.34 14.00 15.16 28,259,447 14.376 -1.64%
2020-04-06 0 14.60 14.58 14.60 14.40 15.56 14,540,096 214,167,133 14.729 14.56 14.54 14.56 14.36 15.52 14,579,433 14.690 -4.82%
2020-04-03 0 15.34 15.30 15.34 14.70 15.76 10,255,635 157,162,596 15.325 15.30 15.26 15.30 14.66 15.72 10,283,381 15.283 2.82%
2020-04-02 0 14.92 14.90 14.92 14.30 15.22 14,513,627 213,976,321 14.743 14.88 14.86 14.88 14.26 15.18 14,552,892 14.703 -0.53%
2020-04-01 0 15.00 14.98 15.00 14.80 17.46 35,236,040 562,278,002 15.957 14.96 14.94 14.96 14.76 17.41 35,331,367 15.914 -14.48%
2020-03-31 0 17.54 17.50 17.54 16.66 18.14 27,128,318 468,909,119 17.285 17.49 17.45 17.49 16.62 18.09 27,201,711 17.238 -3.63%
2020-03-30 0 18.20 18.10 18.20 17.08 18.28 13,398,615 239,093,120 17.845 18.15 18.05 18.15 17.03 18.23 13,434,863 17.796 2.94%
2020-03-27 0 17.68 17.62 17.68 17.38 18.48 15,791,065 281,406,669 17.821 17.63 17.57 17.63 17.33 18.43 15,833,786 17.773 4.00%
2020-03-26 0 17.00 17.00 17.06 17.00 18.34 17,659,389 308,016,180 17.442 16.95 16.95 17.01 16.95 18.29 17,707,165 17.395 -3.74%
2020-03-25 0 17.66 17.66 17.70 16.08 17.82 21,988,850 373,915,052 17.005 17.61 17.61 17.65 16.04 17.77 22,048,338 16.959 10.37%
2020-03-24 0 16.00 16.00 16.08 15.88 16.80 17,397,434 281,718,454 16.193 15.96 15.96 16.04 15.84 16.75 17,444,501 16.149 2.43%
2020-03-23 0 15.62 15.60 15.62 14.48 16.60 23,518,398 371,312,905 15.788 15.58 15.56 15.58 14.44 16.56 23,582,024 15.746 1.30%
2020-03-20 0 15.42 15.42 15.44 14.70 15.78 17,391,355 265,859,908 15.287 15.38 15.38 15.40 14.66 15.74 17,438,405 15.246 4.47%
2020-03-19 0 14.76 14.74 14.76 13.98 16.20 41,691,284 614,712,916 14.744 14.72 14.70 14.72 13.94 16.16 41,804,075 14.705 -4.90%
2020-03-18 0 15.52 15.34 15.52 15.02 17.30 26,103,138 423,055,751 16.207 15.48 15.30 15.48 14.98 17.25 26,173,757 16.163 -1.27%
2020-03-17 0 15.72 15.70 15.72 15.08 17.42 33,517,631 538,537,517 16.067 15.68 15.66 15.68 15.04 17.37 33,608,309 16.024 -4.38%
2020-03-16 0 16.44 16.44 16.48 16.18 20.40 56,868,657 1,036,344,823 18.223 16.40 16.40 16.44 16.14 20.34 57,022,509 18.174 -13.47%
2020-03-13 0 19.00 19.00 19.02 14.14 19.28 53,278,866 902,620,380 16.941 18.95 18.95 18.97 14.10 19.23 53,423,006 16.896 27.52%
2020-03-12 0 14.90 14.90 14.98 14.42 15.86 27,983,024 424,130,954 15.157 14.86 14.86 14.94 14.38 15.82 28,058,729 15.116 -6.88%
2020-03-11 0 16.00 16.00 16.02 15.34 16.40 24,785,998 393,271,363 15.867 15.96 15.96 15.98 15.30 16.36 24,853,054 15.824 6.24%
2020-03-10 0 15.06 15.04 15.06 13.46 15.30 27,140,368 393,748,559 14.508 15.02 15.00 15.02 13.42 15.26 27,213,793 14.469 9.93%
2020-03-09 0 13.70 13.70 13.72 12.76 14.50 32,152,329 445,216,185 13.847 13.66 13.66 13.68 12.73 14.46 32,239,314 13.810 0.44%
2020-03-06 0 13.64 13.64 13.68 13.56 14.50 96,708,887 1,315,121,690 13.599 13.60 13.60 13.64 13.52 14.46 96,970,522 13.562 -5.15%
2020-03-05 0 14.38 14.36 14.38 13.50 14.88 17,101,162 245,998,094 14.385 14.34 14.32 14.34 13.46 14.84 17,147,427 14.346 4.96%
2020-03-04 0 13.70 13.68 13.70 13.10 13.92 19,981,079 272,178,931 13.622 13.66 13.64 13.66 13.06 13.88 20,035,136 13.585 1.93%
2020-03-03 0 13.44 13.42 13.44 13.06 15.52 40,469,660 568,778,266 14.054 13.40 13.38 13.40 13.02 15.48 40,579,146 14.017 -1.90%
2020-03-02 0 13.70 13.70 13.72 11.00 13.96 41,346,634 531,579,259 12.857 13.66 13.66 13.68 10.97 13.92 41,458,493 12.822 25.46%
2020-02-28 0 10.92 10.90 10.92 9.800 11.16 22,055,747 237,495,533 10.768 10.89 10.87 10.89 9.774 11.13 22,115,416 10.739 7.69%
2020-02-27 0 10.14 10.08 10.14 9.790 10.14 8,706,844 87,080,887 10.001 10.11 10.05 10.11 9.764 10.11 8,730,399 9.9744 2.42%
2020-02-26 0 9.900 9.900 9.910 9.600 10.34 8,823,000 88,460,830 10.026 9.873 9.873 9.883 9.574 10.31 8,846,870 9.9991 3.02%
2020-02-25 0 9.610 9.600 9.610 9.110 9.610 5,562,240 52,636,935 9.4633 9.584 9.574 9.584 9.085 9.584 5,577,288 9.4377 5.37%
2020-02-24 0 9.120 9.120 9.140 8.980 9.180 3,711,000 33,636,310 9.0639 9.095 9.095 9.115 8.956 9.155 3,721,040 9.0395 -0.76%
2020-02-21 0 9.190 9.180 9.190 9.160 9.400 2,296,764 21,277,889 9.2643 9.165 9.155 9.165 9.135 9.375 2,302,978 9.2393 -2.96%
2020-02-20 0 9.470 9.420 9.470 9.360 9.550 2,808,931 26,612,358 9.4742 9.444 9.395 9.444 9.335 9.524 2,816,530 9.4486 0.74%
2020-02-19 0 9.400 9.370 9.400 9.340 9.610 2,464,375 23,389,457 9.4910 9.375 9.345 9.375 9.315 9.584 2,471,042 9.4654 -0.11%
2020-02-18 0 9.410 9.410 9.420 9.250 9.530 1,541,478 14,475,705 9.3908 9.385 9.385 9.395 9.225 9.504 1,545,648 9.3655 -1.26%
2020-02-17 0 9.530 9.490 9.530 9.470 9.750 3,317,044 31,759,932 9.5748 9.504 9.464 9.504 9.444 9.724 3,326,018 9.5489 0.21%
2020-02-14 0 9.510 9.510 9.520 9.400 9.720 4,227,095 40,500,952 9.5813 9.484 9.484 9.494 9.375 9.694 4,238,531 9.5554 0.74%
2020-02-13 0 9.440 9.400 9.440 9.280 9.650 2,747,826 26,020,611 9.4695 9.415 9.375 9.415 9.255 9.624 2,755,260 9.4440 0.43%
2020-02-12 0 9.400 9.390 9.400 9.300 9.600 2,325,398 22,012,485 9.4661 9.375 9.365 9.375 9.275 9.574 2,331,689 9.4406 -0.42%
2020-02-11 0 9.440 9.430 9.440 9.290 9.480 1,950,000 18,346,730 9.4086 9.415 9.405 9.415 9.265 9.454 1,955,276 9.3832 0.96%
2020-02-10 0 9.350 9.340 9.350 9.100 9.380 1,678,000 15,558,170 9.2719 9.325 9.315 9.325 9.075 9.355 1,682,540 9.2468 1.74%
2020-02-07 0 9.190 9.180 9.190 9.090 9.430 1,639,178 15,083,870 9.2021 9.165 9.155 9.165 9.065 9.405 1,643,613 9.1773 -0.76%
2020-02-06 0 9.260 9.230 9.260 9.210 9.440 2,957,542 27,648,067 9.3483 9.235 9.205 9.235 9.185 9.415 2,965,543 9.3231 -0.75%
2020-02-05 0 9.330 9.320 9.330 9.100 9.490 2,798,807 25,990,135 9.2861 9.305 9.295 9.305 9.075 9.464 2,806,379 9.2611 2.19%
2020-02-04 0 9.130 9.130 9.190 8.540 9.300 8,215,837 74,564,111 9.0757 9.105 9.105 9.165 8.517 9.275 8,238,064 9.0512 6.41%
2020-02-03 0 8.580 8.570 8.580 8.370 8.950 6,760,453 58,652,029 8.6758 8.557 8.547 8.557 8.347 8.926 6,778,743 8.6523 0.59%
2020-01-31 0 8.530 8.530 8.550 8.310 8.690 3,775,109 32,069,253 8.4949 8.507 8.507 8.527 8.288 8.667 3,785,322 8.4720 0.83%
2020-01-30 0 8.460 8.450 8.460 8.340 8.790 3,625,000 30,750,282 8.4828 8.437 8.427 8.437 8.317 8.766 3,634,807 8.4599 -3.31%
2020-01-29 0 8.750 8.730 8.750 8.600 8.900 2,641,213 23,022,490 8.7166 8.726 8.706 8.726 8.577 8.876 2,648,359 8.6931 -2.67%
2020-01-24 0 8.990 8.980 8.990 8.810 9.010 1,076,000 9,572,920 8.8968 8.966 8.956 8.966 8.786 8.986 1,078,911 8.8728 0.90%
2020-01-23 0 8.910 8.910 8.920 8.880 9.700 4,767,486 43,422,473 9.1080 8.886 8.886 8.896 8.856 9.674 4,780,384 9.0835 -8.71%
2020-01-22 0 9.760 9.700 9.760 9.010 9.940 12,088,180 117,941,611 9.7568 9.734 9.674 9.734 8.986 9.913 12,120,883 9.7304 1.77%
2020-01-21 0 9.590 9.580 9.590 9.520 9.730 3,464,000 33,360,320 9.6306 9.564 9.554 9.564 9.494 9.704 3,473,371 9.6046 -0.83%
2020-01-20 0 9.670 9.660 9.670 9.320 9.720 4,888,950 46,579,419 9.5275 9.644 9.634 9.644 9.295 9.694 4,902,177 9.5018 0.10%
2020-01-17 0 9.660 9.640 9.660 9.460 9.790 3,107,712 29,969,450 9.6436 9.634 9.614 9.634 9.434 9.764 3,116,120 9.6176 0.84%
2020-01-16 0 9.580 9.560 9.580 9.430 9.810 3,200,179 30,700,092 9.5932 9.554 9.534 9.554 9.405 9.784 3,208,837 9.5674 0.95%
2020-01-15 0 9.490 9.480 9.490 9.420 9.600 2,456,000 23,302,500 9.4880 9.464 9.454 9.464 9.395 9.574 2,462,644 9.4624 -0.21%
2020-01-14 0 9.510 9.480 9.510 9.360 9.800 6,162,181 59,155,551 9.5998 9.484 9.454 9.484 9.335 9.774 6,178,852 9.5739 3.48%
2020-01-13 0 9.190 9.160 9.190 9.090 9.330 2,095,431 19,252,449 9.1878 9.165 9.135 9.165 9.065 9.305 2,101,100 9.1630 0.22%
2020-01-10 0 9.170 9.150 9.170 9.040 9.360 1,991,000 18,217,200 9.1498 9.145 9.125 9.145 9.016 9.335 1,996,386 9.1251 -0.76%
2020-01-09 0 9.240 9.210 9.240 9.000 9.400 2,711,087 24,886,059 9.1794 9.215 9.185 9.215 8.976 9.375 2,718,422 9.1546 0.54%
2020-01-08 0 9.190 9.180 9.200 9.100 9.410 1,525,632 14,159,937 9.2814 9.165 9.155 9.175 9.075 9.385 1,529,759 9.2563 -0.97%
2020-01-07 0 9.280 9.280 9.290 9.160 9.680 3,574,193 33,686,657 9.4250 9.255 9.255 9.265 9.135 9.654 3,583,863 9.3995 1.31%
2020-01-06 0 9.160 9.100 9.170 8.970 9.370 2,132,589 19,562,486 9.1731 9.135 9.075 9.145 8.946 9.345 2,138,358 9.1484 -0.87%
2020-01-03 0 9.240 9.220 9.250 8.870 9.250 3,472,351 31,477,484 9.0652 9.215 9.195 9.225 8.846 9.225 3,481,745 9.0407 1.32%
2020-01-02 0 9.120 9.090 9.120 9.040 9.350 4,408,616 40,790,621 9.2525 9.095 9.065 9.095 9.016 9.325 4,420,543 9.2275 -1.19%
2019-12-31 0 9.230 9.230 9.240 9.110 9.310 1,830,821 16,912,224 9.2375 9.205 9.205 9.215 9.085 9.285 1,835,774 9.2126 0.33%
2019-12-30 0 9.200 9.160 9.200 8.530 9.240 5,622,946 50,639,131 9.0058 9.175 9.135 9.175 8.507 9.215 5,638,158 8.9815 6.11%
2019-12-27 0 8.670 8.660 8.670 8.180 8.760 6,774,414 57,766,697 8.5272 8.647 8.637 8.647 8.158 8.736 6,792,741 8.5042 5.09%
2019-12-24 0 8.250 8.230 8.250 8.170 8.290 590,000 4,857,330 8.2328 8.228 8.208 8.228 8.148 8.268 591,596 8.2105 0.73%
2019-12-23 0 8.190 8.150 8.190 8.000 8.270 1,540,041 12,559,213 8.1551 8.168 8.128 8.168 7.978 8.248 1,544,207 8.1331 1.36%
2019-12-20 0 8.080 8.070 8.080 8.060 8.390 1,949,000 15,907,880 8.1621 8.058 8.048 8.058 8.038 8.367 1,954,273 8.1401 -3.23%
2019-12-19 0 8.350 8.340 8.350 8.160 8.350 2,266,000 18,806,420 8.2994 8.327 8.317 8.327 8.138 8.327 2,272,130 8.2770 1.71%
2019-12-18 0 8.210 8.170 8.210 8.150 8.300 1,684,030 13,814,273 8.2031 8.188 8.148 8.188 8.128 8.278 1,688,586 8.1810 -0.12%
2019-12-17 0 8.220 8.220 8.230 7.830 8.230 3,341,326 27,138,621 8.1221 8.198 8.198 8.208 7.809 8.208 3,350,366 8.1002 3.92%
2019-12-16 0 7.910 7.900 7.910 7.720 7.950 2,457,987 19,228,119 7.8227 7.889 7.879 7.889 7.699 7.929 2,464,637 7.8016 1.41%
2019-12-13 0 7.800 7.780 7.800 7.740 7.910 1,898,906 14,790,324 7.7889 7.779 7.759 7.779 7.719 7.889 1,904,043 7.7679 0.39%
2019-12-12 0 7.770 7.770 7.790 7.670 7.940 1,308,759 10,280,663 7.8553 7.749 7.749 7.769 7.649 7.919 1,312,300 7.8341 0.26%
2019-12-11 0 7.750 7.740 7.750 7.510 7.760 992,330 7,617,831 7.6767 7.729 7.719 7.729 7.490 7.739 995,015 7.6560 2.92%
2019-12-10 0 7.530 7.530 7.540 7.530 7.920 2,117,712 16,341,172 7.7164 7.510 7.510 7.520 7.510 7.899 2,123,441 7.6956 -2.33%
2019-12-09 0 7.710 7.690 7.710 7.680 7.920 1,781,419 13,799,292 7.7462 7.689 7.669 7.689 7.659 7.899 1,786,238 7.7253 -1.15%
2019-12-06 0 7.800 7.790 7.800 7.550 7.920 3,456,790 27,049,871 7.8251 7.779 7.769 7.779 7.530 7.899 3,466,142 7.8040 2.90%
2019-12-05 0 7.580 7.570 7.580 7.460 7.640 1,936,813 14,697,013 7.5882 7.560 7.550 7.560 7.440 7.619 1,942,053 7.5678 1.07%
2019-12-04 0 7.500 7.500 7.520 7.500 7.680 1,652,880 12,526,225 7.5784 7.480 7.480 7.500 7.480 7.659 1,657,352 7.5580 -1.45%
2019-12-03 0 7.610 7.610 7.620 7.450 7.630 1,538,247 11,666,762 7.5845 7.589 7.589 7.599 7.430 7.609 1,542,409 7.5640 1.20%
2019-12-02 0 7.520 7.510 7.520 7.360 7.540 3,431,000 25,608,085 7.4637 7.500 7.490 7.500 7.340 7.520 3,440,282 7.4436 1.90%
2019-11-29 0 7.380 7.360 7.380 7.320 7.870 4,378,000 32,686,515 7.4661 7.360 7.340 7.360 7.300 7.849 4,389,844 7.4459 -5.14%
2019-11-28 0 7.780 7.780 7.790 7.360 7.800 3,435,000 26,244,240 7.6402 7.759 7.759 7.769 7.340 7.779 3,444,293 7.6196 5.42%
2019-11-27 0 7.380 7.380 7.400 7.340 7.590 1,642,000 12,194,456 7.4266 7.360 7.360 7.380 7.320 7.570 1,646,442 7.4065 -1.47%
2019-11-26 0 7.490 7.490 7.570 7.310 7.580 3,414,435 25,515,935 7.4730 7.470 7.470 7.550 7.290 7.560 3,423,672 7.4528 0.94%
2019-11-25 0 7.420 7.420 7.430 7.300 7.580 1,758,842 12,984,484 7.3824 7.400 7.400 7.410 7.280 7.560 1,763,600 7.3625 -1.20%
2019-11-22 0 7.510 7.510 7.530 7.430 7.690 3,245,000 24,531,060 7.5596 7.490 7.490 7.510 7.410 7.669 3,253,779 7.5393 -0.27%
2019-11-21 0 7.530 7.530 7.540 7.500 8.140 9,541,000 73,312,100 7.6839 7.510 7.510 7.520 7.480 8.118 9,566,812 7.6632 -8.39%
2019-11-20 0 8.220 8.200 8.220 7.810 8.440 4,735,538 38,675,022 8.1670 8.198 8.178 8.198 7.789 8.417 4,748,349 8.1449 3.53%
2019-11-19 0 7.940 7.930 7.940 7.690 7.980 1,772,049 13,986,831 7.8930 7.919 7.909 7.919 7.669 7.958 1,776,843 7.8717 3.39%
2019-11-18 0 7.680 7.670 7.680 7.560 7.700 1,132,763 8,646,723 7.6333 7.659 7.649 7.659 7.540 7.679 1,135,828 7.6127 0.79%
2019-11-15 0 7.620 7.610 7.620 7.560 7.720 882,172 6,730,892 7.6299 7.599 7.589 7.599 7.540 7.699 884,559 7.6093 0.00%
2019-11-14 0 7.620 7.600 7.620 7.530 7.750 3,727,000 28,452,944 7.6343 7.599 7.579 7.599 7.510 7.729 3,737,083 7.6137 0.53%
2019-11-13 0 7.580 7.550 7.590 7.400 7.680 2,668,000 20,187,390 7.5665 7.560 7.530 7.570 7.380 7.659 2,675,218 7.5461 0.26%
2019-11-12 0 7.560 7.550 7.560 7.540 7.850 3,134,000 24,008,680 7.6607 7.540 7.530 7.540 7.520 7.829 3,142,479 7.6400 -2.33%
2019-11-11 0 7.740 7.740 7.750 7.710 8.030 1,846,146 14,469,282 7.8376 7.719 7.719 7.729 7.689 8.008 1,851,141 7.8164 -4.44%
2019-11-08 0 8.100 8.090 8.100 8.020 8.280 2,248,000 18,328,235 8.1531 8.078 8.068 8.078 7.998 8.258 2,254,082 8.1311 -0.49%
2019-11-07 0 8.140 8.130 8.140 7.830 8.140 4,273,966 34,406,902 8.0503 8.118 8.108 8.118 7.809 8.118 4,285,529 8.0286 3.04%
2019-11-06 0 7.900 7.890 7.900 7.860 8.190 2,993,064 23,958,832 8.0048 7.879 7.869 7.879 7.839 8.168 3,001,161 7.9832 -2.83%
2019-11-05 0 8.130 8.120 8.130 8.080 8.480 4,774,000 39,173,415 8.2056 8.108 8.098 8.108 8.058 8.457 4,786,916 8.1834 -3.21%
2019-11-04 0 8.400 8.390 8.400 8.270 8.670 5,879,301 50,021,589 8.5081 8.377 8.367 8.377 8.248 8.647 5,895,207 8.4851 0.72%
2019-11-01 0 8.340 8.330 8.340 8.060 8.350 4,604,902 37,944,970 8.2401 8.317 8.308 8.317 8.038 8.327 4,617,360 8.2179 3.35%
2019-10-31 0 8.070 8.060 8.070 7.960 8.350 6,350,198 51,931,264 8.1779 8.048 8.038 8.048 7.939 8.327 6,367,378 8.1558 -2.06%
2019-10-30 0 8.240 8.230 8.240 8.130 8.370 5,414,596 44,716,031 8.2584 8.218 8.208 8.218 8.108 8.347 5,429,245 8.2361 1.48%
2019-10-29 0 8.120 8.120 8.130 8.060 8.220 4,012,754 32,648,483 8.1362 8.098 8.098 8.108 8.038 8.198 4,023,610 8.1142 0.12%
2019-10-28 0 8.110 8.100 8.110 7.660 8.160 6,311,246 50,375,971 7.9819 8.088 8.078 8.088 7.639 8.138 6,328,320 7.9604 6.15%
2019-10-25 0 7.640 7.640 7.650 7.500 7.820 2,353,746 18,193,876 7.7298 7.619 7.619 7.629 7.480 7.799 2,360,114 7.7089 0.92%
2019-10-24 0 7.570 7.550 7.580 7.350 7.640 2,437,975 18,192,862 7.4623 7.550 7.530 7.560 7.330 7.619 2,444,571 7.4422 0.80%
2019-10-23 0 7.510 7.500 7.510 7.490 7.680 1,576,565 11,855,329 7.5197 7.490 7.480 7.490 7.470 7.659 1,580,830 7.4994 -1.83%
2019-10-22 0 7.650 7.640 7.650 7.610 7.790 1,523,640 11,691,649 7.6735 7.629 7.619 7.629 7.589 7.769 1,527,762 7.6528 -1.03%
2019-10-21 0 7.730 7.720 7.730 7.590 8.010 4,660,000 36,615,430 7.8574 7.709 7.699 7.709 7.570 7.988 4,672,607 7.8362 1.05%
2019-10-18 0 7.650 7.650 7.670 7.450 7.700 4,833,000 36,686,405 7.5908 7.629 7.629 7.649 7.430 7.679 4,846,075 7.5703 2.00%
2019-10-17 0 7.500 7.500 7.510 7.350 7.620 3,834,956 28,846,933 7.5221 7.480 7.480 7.490 7.330 7.599 3,845,331 7.5018 2.04%
2019-10-16 0 7.350 7.310 7.350 7.170 7.370 3,238,017 23,490,288 7.2545 7.330 7.290 7.330 7.151 7.350 3,246,777 7.2350 1.80%
2019-10-15 0 7.220 7.170 7.220 7.160 7.300 1,545,000 11,140,560 7.2107 7.201 7.151 7.201 7.141 7.280 1,549,180 7.1913 -0.28%
2019-10-14 0 7.240 7.230 7.240 7.160 7.320 1,669,000 12,086,780 7.2419 7.220 7.210 7.220 7.141 7.300 1,673,515 7.2224 0.56%
2019-10-11 0 7.200 7.160 7.200 7.160 7.350 1,472,410 10,642,291 7.2278 7.181 7.141 7.181 7.141 7.330 1,476,393 7.2083 -0.83%
2019-10-10 0 7.260 7.230 7.260 7.140 7.330 1,654,284 11,986,979 7.2460 7.240 7.210 7.240 7.121 7.310 1,658,759 7.2265 0.41%
2019-10-09 0 7.230 7.210 7.230 7.030 7.260 2,902,106 20,826,751 7.1764 7.210 7.191 7.210 7.011 7.240 2,909,957 7.1571 1.69%
2019-10-08 0 7.110 7.110 7.120 7.100 7.420 2,764,892 20,060,097 7.2553 7.091 7.091 7.101 7.081 7.400 2,772,372 7.2357 -1.66%
2019-10-04 0 7.230 7.220 7.230 7.020 7.360 2,228,000 16,114,105 7.2325 7.210 7.201 7.210 7.001 7.340 2,234,028 7.2130 1.97%
2019-10-03 0 7.090 7.050 7.090 7.030 7.170 1,495,038 10,609,236 7.0963 7.071 7.031 7.071 7.011 7.151 1,499,083 7.0772 -1.25%
2019-10-02 0 7.180 7.170 7.180 7.040 7.270 2,279,000 16,354,535 7.1762 7.161 7.151 7.161 7.021 7.250 2,285,166 7.1568 1.13%
2019-09-30 0 7.100 7.090 7.100 7.020 7.490 4,084,123 29,283,348 7.1700 7.081 7.071 7.081 7.001 7.470 4,095,172 7.1507 -6.46%
2019-09-27 0 7.590 7.590 7.610 7.560 7.780 1,194,000 9,123,667 7.6413 7.570 7.570 7.589 7.540 7.759 1,197,230 7.6206 -1.04%
2019-09-26 0 7.670 7.660 7.670 7.550 7.790 4,042,693 31,157,754 7.7072 7.649 7.639 7.649 7.530 7.769 4,053,630 7.6864 -1.54%
2019-09-25 0 7.790 7.760 7.790 7.680 8.020 2,344,116 18,348,941 7.8277 7.769 7.739 7.769 7.659 7.998 2,350,458 7.8065 -2.63%
2019-09-24 0 8.000 7.980 8.000 7.750 8.050 3,948,137 31,305,934 7.9293 7.978 7.958 7.978 7.729 8.028 3,958,818 7.9079 0.50%
2019-09-23 0 7.960 7.950 7.960 7.900 8.240 2,881,149 23,033,842 7.9947 7.939 7.929 7.939 7.879 8.218 2,888,944 7.9731 -2.45%
2019-09-20 0 8.160 8.110 8.160 7.810 8.310 5,900,057 48,230,833 8.1746 8.138 8.088 8.138 7.789 8.288 5,916,019 8.1526 2.51%
2019-09-19 0 7.960 7.960 7.970 7.840 8.080 22,530,824 179,257,834 7.9561 7.939 7.939 7.948 7.819 8.058 22,591,779 7.9346 2.84%
2019-09-18 0 7.740 7.730 7.740 7.690 7.850 1,751,052 13,607,895 7.7713 7.719 7.709 7.719 7.669 7.829 1,755,789 7.7503 1.31%
2019-09-17 0 7.640 7.630 7.650 7.600 7.920 1,889,119 14,558,323 7.7064 7.619 7.609 7.629 7.579 7.899 1,894,230 7.6856 -1.93%
2019-09-16 0 7.790 7.790 7.800 7.690 8.050 4,381,000 34,402,245 7.8526 7.769 7.769 7.779 7.669 8.028 4,392,852 7.8314 -1.39%
2019-09-13 0 7.900 7.870 7.900 7.640 7.950 10,816,000 83,134,227 7.6862 7.879 7.849 7.879 7.619 7.929 10,845,262 7.6655 4.77%
2019-09-12 0 7.540 7.540 7.550 7.510 7.820 11,841,391 90,951,299 7.6808 7.520 7.520 7.530 7.490 7.799 11,873,427 7.6601 -1.18%
2019-09-11 0 7.630 7.620 7.630 7.620 8.180 6,481,356 49,988,810 7.7127 7.609 7.599 7.609 7.599 8.158 6,498,891 7.6919 -2.68%
2019-09-10 0 7.840 7.840 7.860 7.840 8.240 8,300,017 66,154,479 7.9704 7.819 7.819 7.839 7.819 8.218 8,322,472 7.9489 -4.27%
2019-09-09 0 8.190 8.180 8.190 8.000 8.490 5,598,166 45,882,856 8.1961 8.168 8.158 8.168 7.978 8.467 5,613,311 8.1739 -3.42%
2019-09-06 0 8.480 8.460 8.480 8.200 8.540 6,454,179 54,161,652 8.3917 8.457 8.437 8.457 8.178 8.517 6,471,640 8.3691 4.31%
2019-09-05 0 8.130 8.100 8.130 7.970 8.160 5,280,633 42,533,206 8.0546 8.108 8.078 8.108 7.948 8.138 5,294,919 8.0328 -0.25%
2019-09-04 0 8.150 8.120 8.150 7.630 8.150 8,567,114 68,216,706 7.9626 8.128 8.098 8.128 7.609 8.128 8,590,291 7.9411 7.38%
2019-09-03 0 7.590 7.580 7.590 7.430 7.800 6,942,886 52,572,405 7.5721 7.570 7.560 7.570 7.410 7.779 6,961,669 7.5517 0.93%
2019-09-02 0 7.520 7.510 7.520 7.060 7.590 9,526,722 70,943,821 7.4468 7.500 7.490 7.500 7.041 7.570 9,552,496 7.4267 8.20%
2019-08-30 0 6.950 6.940 6.950 6.580 7.090 11,308,544 78,031,565 6.9002 6.931 6.921 6.931 6.562 7.071 11,339,138 6.8816 1.02%
2019-08-29 0 6.880 6.870 6.880 6.650 6.930 7,339,979 50,132,654 6.8301 6.861 6.851 6.861 6.632 6.911 7,359,837 6.8117 4.40%
2019-08-28 0 6.590 6.590 6.600 6.370 6.690 4,529,011 29,539,363 6.5223 6.572 6.572 6.582 6.353 6.672 4,541,264 6.5047 1.54%
2019-08-27 0 6.490 6.490 6.500 6.100 6.880 8,339,773 54,025,380 6.4780 6.472 6.472 6.482 6.084 6.861 8,362,335 6.4606 7.27%
2019-08-26 0 6.050 6.040 6.070 5.960 6.140 3,447,738 20,766,159 6.0231 6.034 6.024 6.054 5.944 6.123 3,457,065 6.0069 -2.42%
2019-08-23 0 6.200 6.190 6.200 6.080 6.280 2,863,559 17,735,855 6.1936 6.183 6.173 6.183 6.064 6.263 2,871,306 6.1769 0.49%
2019-08-22 0 6.170 6.170 6.180 6.150 6.290 1,626,000 10,103,150 6.2135 6.153 6.153 6.163 6.133 6.273 1,630,399 6.1967 -0.48%
2019-08-21 0 6.200 6.190 6.200 6.150 6.300 2,668,000 16,580,370 6.2145 6.183 6.173 6.183 6.133 6.283 2,675,218 6.1978 -0.80%
2019-08-20 0 6.250 6.230 6.250 6.180 6.390 3,442,884 21,460,933 6.2334 6.233 6.213 6.233 6.163 6.373 3,452,198 6.2166 -0.95%
2019-08-19 0 6.310 6.310 6.320 6.160 6.320 2,578,110 16,189,860 6.2797 6.293 6.293 6.303 6.143 6.303 2,585,085 6.2628 1.94%
2019-08-16 0 6.190 6.170 6.190 5.910 6.190 2,429,138 14,842,141 6.1100 6.173 6.153 6.173 5.894 6.173 2,435,710 6.0936 3.69%
2019-08-15 0 5.970 5.950 5.970 5.810 5.980 911,687 5,402,678 5.9260 5.954 5.934 5.954 5.794 5.964 914,153 5.9100 0.67%
2019-08-14 0 5.930 5.910 5.930 5.870 6.060 2,248,000 13,354,630 5.9407 5.914 5.894 5.914 5.854 6.044 2,254,082 5.9246 -1.33%
2019-08-13 0 6.010 6.000 6.010 5.980 6.130 1,247,998 7,528,134 6.0322 5.994 5.984 5.994 5.964 6.113 1,251,374 6.0159 -1.96%
2019-08-12 0 6.130 6.120 6.130 6.010 6.190 2,050,000 12,569,880 6.1316 6.113 6.103 6.113 5.994 6.173 2,055,546 6.1151 2.17%
2019-08-09 0 6.000 6.000 6.020 5.990 6.170 955,655 5,768,075 6.0357 5.984 5.984 6.004 5.974 6.153 958,240 6.0194 -1.48%
2019-08-08 0 6.090 6.070 6.090 6.060 6.180 1,098,000 6,698,390 6.1005 6.074 6.054 6.074 6.044 6.163 1,100,971 6.0841 0.50%
2019-08-07 0 6.060 6.040 6.060 6.030 6.180 1,869,000 11,381,330 6.0895 6.044 6.024 6.044 6.014 6.163 1,874,056 6.0731 -0.16%
2019-08-06 0 6.070 6.020 6.070 5.790 6.070 3,940,000 23,315,500 5.9176 6.054 6.004 6.054 5.774 6.054 3,950,659 5.9017 1.34%
2019-08-05 0 5.990 5.990 6.000 5.960 6.210 4,514,448 27,328,859 6.0536 5.974 5.974 5.984 5.944 6.193 4,526,661 6.0373 -2.28%
2019-08-02 0 6.130 6.120 6.130 6.050 6.430 6,882,074 42,587,362 6.1882 6.113 6.103 6.113 6.034 6.413 6,900,693 6.1715 -4.81%
2019-08-01 0 6.440 6.430 6.440 6.330 6.550 4,733,818 30,566,307 6.4570 6.423 6.413 6.423 6.313 6.532 4,746,625 6.4396 -2.87%
2019-07-31 0 6.630 6.630 6.650 6.580 6.760 2,821,000 18,829,065 6.6746 6.612 6.612 6.632 6.562 6.742 2,828,632 6.6566 -2.93%
2019-07-30 0 6.830 6.820 6.830 6.820 6.920 2,160,783 14,812,863 6.8553 6.812 6.802 6.812 6.802 6.901 2,166,629 6.8368 0.00%
2019-07-29 0 6.830 6.820 6.830 6.570 6.840 4,671,110 31,624,313 6.7702 6.812 6.802 6.812 6.552 6.822 4,683,747 6.7519 2.71%
2019-07-26 0 6.650 6.620 6.650 6.580 6.750 4,758,435 31,682,715 6.6582 6.632 6.602 6.632 6.562 6.732 4,771,308 6.6403 -1.48%
2019-07-25 0 6.750 6.730 6.750 6.550 6.750 4,984,000 33,289,120 6.6792 6.732 6.712 6.732 6.532 6.732 4,997,484 6.6612 3.05%
2019-07-24 0 6.550 6.540 6.550 6.480 6.630 4,950,000 32,318,930 6.5291 6.532 6.522 6.532 6.463 6.612 4,963,392 6.5115 0.31%
2019-07-23 0 6.530 6.520 6.530 6.110 6.580 5,889,000 37,724,000 6.4058 6.512 6.502 6.512 6.094 6.562 5,904,932 6.3886 6.53%
2019-07-22 0 6.130 6.130 6.140 6.100 6.520 6,345,655 39,441,180 6.2155 6.113 6.113 6.123 6.084 6.502 6,362,822 6.1987 -2.70%
2019-07-19 0 6.300 6.300 6.310 6.230 6.330 3,825,000 23,985,425 6.2707 6.283 6.283 6.293 6.213 6.313 3,835,348 6.2538 1.45%
2019-07-18 0 6.210 6.200 6.210 6.200 6.490 3,643,000 22,856,425 6.2741 6.193 6.183 6.193 6.183 6.472 3,652,856 6.2571 -3.12%
2019-07-17 0 6.410 6.410 6.420 6.360 6.530 3,085,012 19,781,392 6.4121 6.393 6.393 6.403 6.343 6.512 3,093,358 6.3948 -0.93%
2019-07-16 0 6.470 6.460 6.470 6.400 6.590 4,067,000 26,448,580 6.5032 6.453 6.443 6.453 6.383 6.572 4,078,003 6.4857 0.78%
2019-07-15 0 6.420 6.400 6.420 6.070 6.450 8,460,316 53,712,224 6.3487 6.403 6.383 6.403 6.054 6.433 8,483,204 6.3316 3.88%
2019-07-12 0 6.180 6.160 6.180 6.060 6.220 2,604,005 15,990,490 6.1407 6.163 6.143 6.163 6.044 6.203 2,611,050 6.1242 0.32%
2019-07-11 0 6.160 6.150 6.160 6.020 6.210 5,149,000 31,456,690 6.1093 6.143 6.133 6.143 6.004 6.193 5,162,930 6.0928 2.50%
2019-07-10 0 6.010 6.000 6.010 5.910 6.130 2,084,851 12,524,150 6.0072 5.994 5.984 5.994 5.894 6.113 2,090,491 5.9910 1.69%
2019-07-09 0 5.910 5.900 5.910 5.900 6.030 1,706,000 10,140,030 5.9437 5.894 5.884 5.894 5.884 6.014 1,710,615 5.9277 -1.01%
2019-07-08 0 5.970 5.960 5.970 5.960 6.230 4,521,000 27,330,710 6.0453 5.954 5.944 5.954 5.944 6.213 4,533,231 6.0290 -4.63%
2019-07-05 0 6.260 6.260 6.280 6.220 6.330 2,134,000 13,391,960 6.2755 6.243 6.243 6.263 6.203 6.313 2,139,773 6.2586 0.32%
2019-07-04 0 6.240 6.210 6.240 6.200 6.430 3,174,000 19,854,180 6.2553 6.223 6.193 6.223 6.183 6.413 3,182,587 6.2384 -1.73%
2019-07-03 0 6.350 6.310 6.350 5.880 6.370 12,329,508 74,826,315 6.0689 6.333 6.293 6.333 5.864 6.353 12,362,864 6.0525 7.26%
2019-07-02 0 5.920 5.920 5.930 5.860 5.990 7,192,109 42,483,374 5.9069 5.904 5.904 5.914 5.844 5.974 7,211,566 5.8910 2.07%
2019-06-28 0 5.800 5.790 5.800 5.790 5.940 2,759,016 16,071,952 5.8252 5.784 5.774 5.784 5.774 5.924 2,766,480 5.8095 -2.03%
2019-06-27 0 5.920 5.900 5.920 5.740 5.970 5,549,326 32,550,825 5.8657 5.904 5.884 5.904 5.725 5.954 5,564,339 5.8499 3.86%
2019-06-26 0 5.700 5.690 5.700 5.630 5.770 6,303,000 35,773,669 5.6757 5.685 5.675 5.685 5.615 5.754 6,320,052 5.6603 0.35%
2019-06-25 0 5.680 5.670 5.680 5.660 5.950 6,539,000 37,508,290 5.7361 5.665 5.655 5.665 5.645 5.934 6,556,691 5.7206 -2.74%
2019-06-24 0 5.840 5.820 5.840 5.630 5.890 2,872,884 16,707,793 5.8157 5.824 5.804 5.824 5.615 5.874 2,880,656 5.8000 1.92%
2019-06-21 0 5.730 5.730 5.790 5.700 5.840 8,009,066 46,059,990 5.7510 5.715 5.715 5.774 5.685 5.824 8,030,734 5.7355 -0.52%
2019-06-20 0 5.760 5.740 5.760 5.660 5.810 3,459,047 19,797,540 5.7234 5.744 5.725 5.744 5.645 5.794 3,468,405 5.7080 1.05%
2019-06-19 0 5.700 5.690 5.700 5.450 5.850 5,030,032 28,353,363 5.6368 5.685 5.675 5.685 5.435 5.834 5,043,640 5.6216 5.36%
2019-06-18 0 5.410 5.410 5.420 5.320 5.470 4,281,021 23,046,032 5.3833 5.395 5.395 5.405 5.306 5.455 4,292,603 5.3688 -0.55%
2019-06-17 0 5.440 5.430 5.440 5.440 5.600 3,178,243 17,524,612 5.5139 5.425 5.415 5.425 5.425 5.585 3,186,841 5.4991 1.28%
2019-06-14 0 5.400 5.400 5.410 5.400 5.520 4,179,000 22,697,000 5.4312 5.357 5.357 5.366 5.357 5.476 4,212,931 5.3875 -1.46%
2019-06-13 0 5.480 5.470 5.480 5.310 5.600 3,864,989 21,243,631 5.4964 5.436 5.426 5.436 5.267 5.555 3,896,370 5.4522 2.62%
2019-06-12 0 5.340 5.340 5.350 5.270 5.450 3,082,061 16,402,602 5.3220 5.297 5.297 5.307 5.228 5.406 3,107,085 5.2791 -0.93%
2019-06-11 0 5.390 5.380 5.390 5.240 5.580 6,046,988 32,926,734 5.4451 5.347 5.337 5.347 5.198 5.535 6,096,086 5.4013 0.75%
2019-06-10 0 5.350 5.340 5.350 5.210 5.370 4,537,093 24,094,433 5.3105 5.307 5.297 5.307 5.168 5.327 4,573,931 5.2678 1.13%
2019-06-06 0 5.290 5.280 5.290 5.220 5.550 6,279,000 33,423,990 5.3231 5.247 5.237 5.247 5.178 5.505 6,329,981 5.2803 -4.17%
2019-06-05 0 5.520 5.520 5.530 5.460 5.810 4,590,261 25,478,882 5.5506 5.476 5.476 5.485 5.416 5.763 4,627,531 5.5059 -2.65%
2019-06-04 0 5.670 5.630 5.670 5.530 5.990 6,692,125 38,072,364 5.6891 5.624 5.585 5.624 5.485 5.942 6,746,461 5.6433 -4.55%
2019-06-03 0 5.940 5.940 5.960 5.910 6.360 5,829,000 35,313,530 6.0582 5.892 5.892 5.912 5.862 6.309 5,876,328 6.0095 -5.11%
2019-05-31 0 6.260 6.260 6.300 6.150 6.430 6,708,655 41,935,418 6.2509 6.210 6.210 6.249 6.100 6.378 6,763,125 6.2006 -0.95%
2019-05-30 0 6.320 6.310 6.320 6.300 6.690 3,696,026 23,716,553 6.4168 6.269 6.259 6.269 6.249 6.636 3,726,035 6.3651 -5.81%
2019-05-29 0 6.710 6.690 6.710 6.680 6.820 2,434,000 16,378,870 6.7292 6.656 6.636 6.656 6.626 6.765 2,453,763 6.6750 -0.59%
2019-05-28 0 6.750 6.740 6.750 6.680 6.880 8,321,000 56,202,940 6.7543 6.696 6.686 6.696 6.626 6.825 8,388,561 6.6999 -0.30%
2019-05-27 0 6.770 6.760 6.770 6.530 6.850 2,560,052 17,227,959 6.7295 6.715 6.706 6.715 6.477 6.795 2,580,838 6.6753 3.04%
2019-05-24 0 6.570 6.560 6.570 6.480 6.570 12,274,989 80,029,579 6.5197 6.517 6.507 6.517 6.428 6.517 12,374,654 6.4672 1.70%
2019-05-23 0 6.460 6.450 6.460 6.450 6.700 3,359,045 21,962,422 6.5383 6.408 6.398 6.408 6.398 6.646 3,386,318 6.4856 -2.56%
2019-05-22 0 6.630 6.610 6.630 6.600 6.770 2,442,022 16,257,355 6.6573 6.577 6.557 6.577 6.547 6.715 2,461,850 6.6037 -0.75%
2019-05-21 0 6.680 6.630 6.680 6.550 6.810 7,961,221 53,368,175 6.7035 6.626 6.577 6.626 6.497 6.755 8,025,861 6.6495 -1.33%
2019-05-20 0 6.770 6.750 6.780 6.730 7.030 4,614,000 31,372,065 6.7993 6.715 6.696 6.725 6.676 6.973 4,651,463 6.7446 -2.87%
2019-05-17 0 6.970 6.960 6.970 6.930 7.250 3,463,059 24,268,862 7.0079 6.914 6.904 6.914 6.874 7.192 3,491,177 6.9515 -2.92%
2019-05-16 0 7.180 7.170 7.180 7.130 7.260 4,652,000 33,316,965 7.1619 7.122 7.112 7.122 7.073 7.202 4,689,771 7.1042 0.28%
2019-05-15 0 7.160 7.150 7.160 7.020 7.360 3,732,018 26,624,529 7.1341 7.102 7.092 7.102 6.963 7.301 3,762,320 7.0766 -0.42%
2019-05-14 0 7.190 7.180 7.190 7.150 7.500 3,875,600 28,111,208 7.2534 7.132 7.122 7.132 7.092 7.440 3,907,067 7.1950 -1.64%
2019-05-10 0 7.310 7.310 7.330 7.300 7.430 2,017,000 14,802,705 7.3390 7.251 7.251 7.271 7.241 7.370 2,033,377 7.2799 0.83%
2019-05-09 0 7.250 7.240 7.250 7.250 7.360 5,333,000 39,062,414 7.3247 7.192 7.182 7.192 7.192 7.301 5,376,301 7.2657 -1.36%
2019-05-08 0 7.350 7.340 7.350 7.230 7.460 2,121,000 15,616,090 7.3626 7.291 7.281 7.291 7.172 7.400 2,138,221 7.3033 0.41%
2019-05-07 0 7.320 7.320 7.370 7.290 7.540 2,785,518 20,658,102 7.4163 7.261 7.261 7.311 7.231 7.479 2,808,135 7.3565 -0.14%
2019-05-06 0 7.330 7.280 7.330 7.180 7.450 5,260,873 38,427,077 7.3043 7.271 7.221 7.271 7.122 7.390 5,303,588 7.2455 -2.91%
2019-05-03 0 7.550 7.530 7.550 7.290 7.600 1,678,605 12,591,462 7.5011 7.489 7.469 7.489 7.231 7.539 1,692,234 7.4407 0.94%
2019-05-02 0 7.480 7.450 7.480 7.380 7.510 1,301,142 9,705,526 7.4592 7.420 7.390 7.420 7.321 7.450 1,311,706 7.3992 1.36%
2019-04-30 0 7.380 7.360 7.380 7.250 7.500 1,624,000 11,947,340 7.3567 7.321 7.301 7.321 7.192 7.440 1,637,186 7.2975 -0.14%
2019-04-29 0 7.390 7.350 7.390 7.250 7.430 4,017,000 29,317,855 7.2984 7.330 7.291 7.330 7.192 7.370 4,049,615 7.2397 0.82%
2019-04-26 0 7.330 7.330 7.350 7.300 7.430 3,088,000 22,707,210 7.3534 7.271 7.271 7.291 7.241 7.370 3,113,073 7.2941 -0.14%
2019-04-25 0 7.340 7.330 7.340 7.300 7.860 6,575,000 49,601,330 7.5439 7.281 7.271 7.281 7.241 7.797 6,628,385 7.4832 -6.73%
2019-04-24 0 7.870 7.850 7.870 7.320 7.870 8,185,034 62,172,173 7.5958 7.807 7.787 7.807 7.261 7.807 8,251,491 7.5347 6.35%
2019-04-23 0 7.400 7.400 7.420 7.200 7.450 3,581,050 26,338,695 7.3550 7.340 7.340 7.360 7.142 7.390 3,610,126 7.2958 1.65%
2019-04-18 0 7.280 7.270 7.280 7.250 7.380 934,040 6,821,374 7.3031 7.221 7.211 7.221 7.192 7.321 941,624 7.2443 -1.36%
2019-04-17 0 7.380 7.370 7.380 7.210 7.400 3,100,046 22,687,815 7.3185 7.321 7.311 7.321 7.152 7.340 3,125,216 7.2596 1.79%
2019-04-16 0 7.250 7.240 7.250 7.140 7.310 2,024,014 14,594,441 7.2106 7.192 7.182 7.192 7.082 7.251 2,040,448 7.1526 -0.14%
2019-04-15 0 7.260 7.250 7.260 7.250 7.480 2,480,000 18,125,860 7.3088 7.202 7.192 7.202 7.192 7.420 2,500,136 7.2499 -1.22%
2019-04-12 0 7.350 7.350 7.360 7.300 7.670 3,002,195 22,183,967 7.3892 7.291 7.291 7.301 7.241 7.608 3,026,571 7.3297 -0.81%
2019-04-11 0 7.410 7.400 7.430 7.370 7.670 4,451,021 33,421,359 7.5087 7.350 7.340 7.370 7.311 7.608 4,487,160 7.4482 0.82%
2019-04-10 0 7.350 7.350 7.370 7.260 7.450 3,340,000 24,614,120 7.3695 7.291 7.291 7.311 7.202 7.390 3,367,119 7.3101 -0.68%
2019-04-09 0 7.400 7.400 7.410 7.330 7.470 3,628,781 26,802,196 7.3860 7.340 7.340 7.350 7.271 7.410 3,658,244 7.3265 0.00%
2019-04-08 0 7.400 7.390 7.400 7.250 7.510 6,267,572 46,261,420 7.3811 7.340 7.330 7.340 7.192 7.450 6,318,461 7.3216 1.09%
2019-04-04 0 7.320 7.310 7.320 7.240 7.670 6,033,041 44,822,615 7.4295 7.261 7.251 7.261 7.182 7.608 6,082,025 7.3697 1.95%
2019-04-03 0 7.180 7.160 7.180 6.950 7.250 4,542,784 32,328,341 7.1164 7.122 7.102 7.122 6.894 7.192 4,579,669 7.0591 -0.28%
2019-04-02 0 7.200 7.190 7.200 7.160 7.350 5,980,079 43,290,239 7.2391 7.142 7.132 7.142 7.102 7.291 6,028,633 7.1808 -0.96%
2019-04-01 0 7.270 7.270 7.290 7.180 7.500 6,656,000 48,398,750 7.2714 7.211 7.211 7.231 7.122 7.440 6,710,042 7.2129 -1.49%
2019-03-29 0 7.380 7.370 7.380 7.260 7.460 3,222,058 23,762,524 7.3750 7.321 7.311 7.321 7.202 7.400 3,248,219 7.3156 -0.14%
2019-03-28 0 7.390 7.390 7.400 7.220 7.680 5,768,004 43,049,823 7.4636 7.330 7.330 7.340 7.162 7.618 5,814,837 7.4034 -4.40%
2019-03-27 0 7.730 7.710 7.730 7.240 7.860 3,783,000 28,942,344 7.6506 7.668 7.648 7.668 7.182 7.797 3,813,716 7.5890 6.04%
2019-03-26 0 7.290 7.280 7.290 7.240 7.500 2,379,478 17,448,590 7.3329 7.231 7.221 7.231 7.182 7.440 2,398,798 7.2739 -2.15%
2019-03-25 0 7.450 7.420 7.450 7.340 7.760 3,594,316 26,873,823 7.4768 7.390 7.360 7.390 7.281 7.698 3,623,500 7.4165 -5.34%
2019-03-22 0 7.870 7.840 7.870 7.680 7.890 2,304,000 17,966,290 7.7979 7.807 7.777 7.807 7.618 7.826 2,322,707 7.7351 2.74%
2019-03-21 0 7.660 7.660 7.690 7.600 7.820 1,804,000 13,905,216 7.7080 7.598 7.598 7.628 7.539 7.757 1,818,647 7.6459 -1.16%
2019-03-20 0 7.750 7.740 7.750 7.450 7.790 5,810,903 44,869,865 7.7217 7.688 7.678 7.688 7.390 7.727 5,858,084 7.6595 2.51%
2019-03-19 0 7.560 7.520 7.560 7.400 7.910 3,289,081 25,106,223 7.6332 7.499 7.459 7.499 7.340 7.846 3,315,786 7.5717 -1.31%
2019-03-18 0 7.660 7.660 7.680 7.410 7.700 5,547,075 42,077,391 7.5855 7.598 7.598 7.618 7.350 7.638 5,592,114 7.5244 1.32%
2019-03-15 0 7.560 7.530 7.560 7.460 7.670 1,806,052 13,649,044 7.5574 7.499 7.469 7.499 7.400 7.608 1,820,716 7.4965 -0.13%
2019-03-14 0 7.570 7.570 7.590 7.510 7.750 1,859,000 14,149,810 7.6115 7.509 7.509 7.529 7.450 7.688 1,874,094 7.5502 -1.30%
2019-03-13 0 7.670 7.670 7.710 7.670 7.950 2,346,000 18,284,035 7.7937 7.608 7.608 7.648 7.608 7.886 2,365,048 7.7309 -3.88%
2019-03-12 0 7.980 7.940 7.980 7.710 8.080 6,115,085 48,561,800 7.9413 7.916 7.876 7.916 7.648 8.015 6,164,736 7.8774 3.64%
2019-03-11 0 7.700 7.700 7.710 7.140 7.730 4,346,000 32,797,370 7.5466 7.638 7.638 7.648 7.082 7.668 4,381,287 7.4858 6.50%
2019-03-08 0 7.230 7.230 7.240 7.170 7.570 3,106,135 22,845,720 7.3550 7.172 7.172 7.182 7.112 7.509 3,131,355 7.2958 -4.37%
2019-03-07 0 7.560 7.560 7.580 7.530 7.770 3,417,233 26,147,060 7.6515 7.499 7.499 7.519 7.469 7.707 3,444,979 7.5899 -2.58%
2019-03-06 0 7.760 7.760 7.770 7.510 7.930 4,512,511 35,348,519 7.8334 7.698 7.698 7.707 7.450 7.866 4,549,150 7.7704 0.52%
2019-03-05 0 7.720 7.720 7.730 7.350 7.740 5,967,072 45,456,415 7.6179 7.658 7.658 7.668 7.291 7.678 6,015,521 7.5565 4.47%
2019-03-04 0 7.390 7.380 7.390 7.000 7.570 4,459,000 32,976,692 7.3955 7.330 7.321 7.330 6.944 7.509 4,495,204 7.3360 4.38%
2019-03-01 0 7.080 7.080 7.090 6.850 7.180 2,889,412 20,262,514 7.0127 7.023 7.023 7.033 6.795 7.122 2,912,872 6.9562 2.02%
2019-02-28 0 6.940 6.930 6.940 6.810 7.020 3,102,035 21,492,018 6.9284 6.884 6.874 6.884 6.755 6.963 3,127,222 6.8726 -0.29%
2019-02-27 0 6.960 6.950 6.960 6.830 7.310 7,656,103 53,951,021 7.0468 6.904 6.894 6.904 6.775 7.251 7,718,266 6.9900 -4.79%
2019-02-26 0 7.310 7.300 7.310 7.260 7.620 4,977,000 36,755,580 7.3851 7.251 7.241 7.251 7.202 7.559 5,017,410 7.3256 -3.18%
2019-02-25 0 7.550 7.510 7.550 7.370 7.700 3,752,032 28,280,724 7.5374 7.489 7.450 7.489 7.311 7.638 3,782,496 7.4767 -0.13%
2019-02-22 0 7.560 7.530 7.560 7.210 7.570 5,194,000 38,253,300 7.3649 7.499 7.469 7.499 7.152 7.509 5,236,172 7.3056 3.56%
2019-02-21 0 7.300 7.290 7.300 7.280 7.690 5,008,145 37,198,717 7.4276 7.241 7.231 7.241 7.221 7.628 5,048,808 7.3678 -3.57%
2019-02-20 0 7.570 7.570 7.580 7.540 7.920 4,782,857 36,393,389 7.6091 7.509 7.509 7.519 7.479 7.856 4,821,691 7.5478 -3.81%
2019-02-19 0 7.870 7.860 7.870 7.860 8.240 1,565,386 12,464,614 7.9626 7.807 7.797 7.807 7.797 8.174 1,578,096 7.8985 -3.91%
2019-02-18 0 8.190 8.170 8.190 7.740 8.220 1,961,520 15,904,175 8.1081 8.124 8.104 8.124 7.678 8.154 1,977,446 8.0428 4.46%
2019-02-15 0 7.840 7.820 7.840 7.710 7.960 1,927,016 15,102,613 7.8373 7.777 7.757 7.777 7.648 7.896 1,942,662 7.7742 -1.88%
2019-02-14 0 7.990 7.980 7.990 7.610 7.990 2,112,020 16,486,108 7.8058 7.926 7.916 7.926 7.549 7.926 2,129,168 7.7430 3.50%
2019-02-13 0 7.720 7.710 7.720 7.430 7.730 5,227,000 39,680,307 7.5914 7.658 7.648 7.658 7.370 7.668 5,269,440 7.5303 4.32%
2019-02-12 0 7.400 7.400 7.410 7.230 7.430 2,695,049 19,835,529 7.3600 7.340 7.340 7.350 7.172 7.370 2,716,931 7.3007 1.51%
2019-02-11 0 7.290 7.290 7.300 7.220 7.510 3,244,569 23,683,179 7.2993 7.231 7.231 7.241 7.162 7.450 3,270,913 7.2405 -3.57%
2019-02-08 0 7.560 7.540 7.560 7.390 7.720 4,905,204 36,859,486 7.5144 7.499 7.479 7.499 7.330 7.658 4,945,031 7.4538 0.13%
2019-02-04 0 7.550 7.550 7.580 7.500 7.670 2,025,053 15,475,644 7.6421 7.489 7.489 7.519 7.440 7.608 2,041,495 7.5805 -1.56%
2019-02-01 0 7.670 7.630 7.680 7.410 7.730 1,960,000 15,036,610 7.6717 7.608 7.569 7.618 7.350 7.668 1,975,914 7.6100 1.86%
2019-01-31 0 7.530 7.510 7.530 7.160 7.630 2,369,008 17,817,408 7.5210 7.469 7.450 7.469 7.102 7.569 2,388,243 7.4605 1.48%
2019-01-30 0 7.420 7.360 7.420 7.040 7.440 3,102,000 22,827,489 7.3590 7.360 7.301 7.360 6.983 7.380 3,127,186 7.2997 0.13%
2019-01-29 0 7.410 7.410 7.420 7.180 7.460 3,000,000 21,997,870 7.3326 7.350 7.350 7.360 7.122 7.400 3,024,358 7.2736 0.95%
2019-01-28 0 7.340 7.330 7.340 7.300 7.860 2,165,556 16,160,584 7.4626 7.281 7.271 7.281 7.241 7.797 2,183,139 7.4025 -6.62%
2019-01-25 0 7.860 7.860 7.870 7.570 7.970 1,875,004 14,643,267 7.8097 7.797 7.797 7.807 7.509 7.906 1,890,228 7.7468 2.21%
2019-01-24 0 7.690 7.680 7.700 7.500 7.720 1,881,000 14,266,970 7.5848 7.628 7.618 7.638 7.440 7.658 1,896,273 7.5237 -0.52%
2019-01-23 0 7.730 7.720 7.730 7.500 7.780 1,801,010 13,849,166 7.6897 7.668 7.658 7.668 7.440 7.717 1,815,633 7.6277 2.25%
2019-01-22 0 7.560 7.550 7.560 7.370 7.700 2,714,000 20,317,738 7.4863 7.499 7.489 7.499 7.311 7.638 2,736,036 7.4260 0.80%
2019-01-21 0 7.500 7.500 7.510 7.490 7.850 3,941,000 29,625,842 7.5173 7.440 7.440 7.450 7.430 7.787 3,972,998 7.4568 -1.96%
2019-01-18 0 7.650 7.620 7.650 7.560 7.820 2,758,000 21,195,797 7.6852 7.588 7.559 7.588 7.499 7.757 2,780,393 7.6233 1.86%
2019-01-17 0 7.510 7.500 7.510 7.450 7.660 3,154,000 23,726,763 7.5228 7.450 7.440 7.450 7.390 7.598 3,179,608 7.4622 0.00%
2019-01-16 0 7.510 7.500 7.510 7.420 7.770 2,308,000 17,322,430 7.5054 7.450 7.440 7.450 7.360 7.707 2,326,739 7.4449 -2.09%
2019-01-15 0 7.670 7.670 7.680 7.010 7.700 3,829,000 28,369,063 7.4090 7.608 7.608 7.618 6.954 7.638 3,860,089 7.3493 7.27%
2019-01-14 0 7.150 7.150 7.160 6.980 7.280 2,178,000 15,450,405 7.0938 7.092 7.092 7.102 6.924 7.221 2,195,684 7.0367 -1.11%
2019-01-11 0 7.230 7.220 7.230 7.180 7.330 2,403,005 17,412,060 7.2460 7.172 7.162 7.172 7.122 7.271 2,422,516 7.1876 0.14%
2019-01-10 0 7.220 7.200 7.220 6.800 7.240 4,252,763 30,098,317 7.0774 7.162 7.142 7.162 6.745 7.182 4,287,293 7.0204 1.12%
2019-01-09 0 7.140 7.140 7.150 6.710 7.230 4,457,000 31,591,900 7.0882 7.082 7.082 7.092 6.656 7.172 4,493,188 7.0311 1.13%
2019-01-08 0 7.060 7.060 7.070 6.670 7.080 2,507,000 17,410,870 6.9449 7.003 7.003 7.013 6.616 7.023 2,527,355 6.8890 1.73%
2019-01-07 0 6.940 6.920 6.940 6.640 7.080 3,058,010 20,768,036 6.7914 6.884 6.864 6.884 6.587 7.023 3,082,839 6.7367 4.20%
2019-01-04 0 6.660 6.640 6.670 6.410 6.790 3,252,016 21,540,719 6.6238 6.606 6.587 6.616 6.358 6.735 3,278,420 6.5705 -0.30%
2019-01-03 0 6.680 6.660 6.680 6.660 7.200 3,300,000 22,457,590 6.8053 6.626 6.606 6.626 6.606 7.142 3,326,794 6.7505 -6.31%
2019-01-02 0 7.130 7.120 7.130 7.120 7.690 2,389,000 17,325,120 7.2520 7.073 7.063 7.073 7.063 7.628 2,408,397 7.1936 -7.40%
2018-12-31 0 7.700 7.650 7.700 7.590 7.790 1,062,000 8,147,080 7.6715 7.638 7.588 7.638 7.529 7.727 1,070,623 7.6097 2.39%
2018-12-28 0 7.520 7.520 7.530 7.440 7.870 3,165,576 23,863,097 7.5383 7.459 7.459 7.469 7.380 7.807 3,191,278 7.4776 0.27%
2018-12-27 0 7.500 7.500 7.510 7.090 7.610 3,095,310 22,757,238 7.3522 7.440 7.440 7.450 7.033 7.549 3,120,442 7.2930 4.90%
2018-12-24 0 7.150 7.150 7.180 6.920 7.320 1,712,682 12,286,835 7.1740 7.092 7.092 7.122 6.864 7.261 1,726,588 7.1163 2.14%
2018-12-21 0 7.000 6.990 7.000 6.970 7.290 8,389,155 58,941,758 7.0259 6.944 6.934 6.944 6.914 7.231 8,457,270 6.9694 -4.89%
2018-12-20 0 7.360 7.350 7.360 7.310 8.030 6,910,000 51,417,245 7.4410 7.301 7.291 7.301 7.251 7.965 6,966,105 7.3811 -7.65%
2018-12-19 0 7.970 7.960 7.970 7.970 8.160 4,588,704 36,699,027 7.9977 7.906 7.896 7.906 7.906 8.094 4,625,961 7.9333 -1.36%
2018-12-18 0 8.080 8.080 8.090 7.900 8.230 2,601,007 20,986,126 8.0685 8.015 8.015 8.025 7.836 8.164 2,622,126 8.0035 0.37%
2018-12-17 0 8.050 8.040 8.050 7.700 8.150 6,639,000 52,342,720 7.8841 7.985 7.975 7.985 7.638 8.084 6,692,904 7.8206 -1.83%
2018-12-14 0 8.200 8.200 8.220 8.160 8.480 3,051,000 25,140,030 8.2399 8.134 8.134 8.154 8.094 8.412 3,075,772 8.1736 -4.87%
2018-12-13 0 8.620 8.620 8.630 8.190 8.620 2,360,000 20,066,840 8.5029 8.551 8.551 8.560 8.124 8.551 2,379,162 8.4344 5.38%
2018-12-12 0 8.180 8.170 8.180 8.130 8.380 716,133 5,909,143 8.2515 8.114 8.104 8.114 8.065 8.313 721,948 8.1850 -0.85%
2018-12-11 0 8.250 8.210 8.250 8.020 8.310 1,576,000 12,935,940 8.2081 8.184 8.144 8.184 7.955 8.243 1,588,796 8.1420 2.36%
2018-12-10 0 8.060 8.050 8.060 8.050 8.380 4,510,017 36,794,486 8.1584 7.995 7.985 7.995 7.985 8.313 4,546,635 8.0927 -2.77%
2018-12-07 0 8.290 8.280 8.290 8.240 8.410 3,298,000 27,417,660 8.3134 8.223 8.213 8.223 8.174 8.342 3,324,778 8.2465 -1.07%
2018-12-06 0 8.380 8.370 8.380 8.320 8.660 3,773,000 31,920,230 8.4602 8.313 8.303 8.313 8.253 8.590 3,803,634 8.3920 -1.87%
2018-12-05 0 8.540 8.510 8.540 8.470 8.780 6,116,000 52,835,731 8.6389 8.471 8.441 8.471 8.402 8.709 6,165,658 8.5694 -4.58%
2018-12-04 0 8.950 8.920 8.950 8.850 9.200 8,279,428 74,385,379 8.9844 8.878 8.848 8.878 8.779 9.126 8,346,652 8.9120 -2.72%
2018-12-03 0 9.200 9.180 9.200 8.600 9.200 6,658,000 60,014,840 9.0139 9.126 9.106 9.126 8.531 9.126 6,712,059 8.9413 6.98%
2018-11-30 0 8.600 8.540 8.600 8.330 8.600 3,301,000 28,178,638 8.5364 8.531 8.471 8.531 8.263 8.531 3,327,802 8.4676 1.06%
2018-11-29 0 8.510 8.500 8.520 8.420 8.650 4,086,209 34,980,665 8.5607 8.441 8.432 8.451 8.352 8.580 4,119,386 8.4917 1.31%
2018-11-28 0 8.400 8.380 8.400 8.330 8.460 2,025,000 17,001,948 8.3960 8.332 8.313 8.332 8.263 8.392 2,041,442 8.3284 0.72%
2018-11-27 0 8.340 8.340 8.350 8.280 8.480 3,771,000 31,666,980 8.3975 8.273 8.273 8.283 8.213 8.412 3,801,618 8.3299 -0.36%
2018-11-26 0 8.370 8.360 8.370 8.220 8.500 3,154,000 26,411,130 8.3739 8.303 8.293 8.303 8.154 8.432 3,179,608 8.3064 1.45%
2018-11-23 0 8.250 8.250 8.270 8.100 8.510 3,742,142 30,933,002 8.2661 8.184 8.184 8.203 8.035 8.441 3,772,526 8.1995 -2.37%
2018-11-22 0 8.450 8.440 8.450 8.430 8.720 10,439,600 89,780,128 8.6000 8.382 8.372 8.382 8.362 8.650 10,524,363 8.5307 -0.12%
2018-11-21 0 8.460 8.450 8.460 8.330 9.230 25,326,000 215,991,950 8.5285 8.392 8.382 8.392 8.263 9.156 25,531,631 8.4598 -14.20%
2018-11-20 0 9.860 9.850 9.870 9.690 10.00 4,322,000 42,697,390 9.8791 9.781 9.771 9.791 9.612 9.919 4,357,092 9.7995 -1.40%
2018-11-19 0 10.00 9.990 10.00 9.910 10.14 5,615,000 56,253,200 10.018 9.919 9.910 9.919 9.830 10.06 5,660,590 9.9377 1.11%
2018-11-16 0 9.890 9.880 9.890 9.420 10.44 70,565,621 704,628,271 9.9854 9.810 9.800 9.810 9.344 10.36 71,138,569 9.9050 -11.06%
2018-11-15 0 11.12 11.12 11.14 10.86 11.24 2,393,025 26,474,469 11.063 11.03 11.03 11.05 10.77 11.15 2,412,455 10.974 2.39%
2018-11-14 0 10.86 10.82 10.86 10.50 11.14 6,580,000 71,394,680 10.850 10.77 10.73 10.77 10.42 11.05 6,633,425 10.763 2.65%
2018-11-13 0 10.58 10.58 10.60 10.12 10.62 2,395,000 24,854,240 10.378 10.49 10.49 10.51 10.04 10.53 2,414,446 10.294 -0.38%
2018-11-12 0 10.62 10.62 10.64 10.20 10.70 970,000 10,213,300 10.529 10.53 10.53 10.55 10.12 10.61 977,876 10.444 1.72%
2018-11-09 0 10.44 10.40 10.44 10.32 10.76 2,744,593 28,764,976 10.481 10.36 10.32 10.36 10.24 10.67 2,766,877 10.396 -3.15%
2018-11-08 0 10.78 10.72 10.78 10.46 10.88 4,140,609 44,308,598 10.701 10.69 10.63 10.69 10.38 10.79 4,174,228 10.615 2.86%
2018-11-07 0 10.48 10.48 10.50 10.08 10.64 3,193,650 33,441,773 10.471 10.40 10.40 10.42 9.999 10.55 3,219,580 10.387 4.38%
2018-11-06 0 10.04 10.02 10.04 9.990 10.34 2,599,000 26,067,380 10.030 9.959 9.939 9.959 9.910 10.26 2,620,102 9.9490 -2.33%
2018-11-05 0 10.28 10.24 10.28 10.02 10.30 2,169,000 22,134,320 10.205 10.20 10.16 10.20 9.939 10.22 2,186,611 10.123 0.59%
2018-11-02 0 10.22 10.20 10.22 9.900 10.28 5,050,000 51,218,100 10.142 10.14 10.12 10.14 9.820 10.20 5,091,003 10.061 4.50%
2018-11-01 0 9.780 9.750 9.780 9.350 10.00 3,750,426 36,644,328 9.7707 9.701 9.671 9.701 9.275 9.919 3,780,877 9.6920 4.49%
2018-10-31 0 9.360 9.350 9.360 9.080 9.500 1,976,410 18,443,468 9.3318 9.285 9.275 9.285 9.007 9.423 1,992,457 9.2566 3.08%
2018-10-30 0 9.080 9.060 9.080 8.990 9.150 2,122,600 19,200,024 9.0455 9.007 8.987 9.007 8.918 9.076 2,139,834 8.9727 0.67%
2018-10-29 0 9.020 9.000 9.050 8.870 9.300 1,713,006 15,402,754 8.9917 8.947 8.928 8.977 8.799 9.225 1,726,915 8.9192 -1.10%
2018-10-26 0 9.120 9.100 9.140 9.030 9.400 1,972,000 18,089,280 9.1731 9.047 9.027 9.066 8.957 9.324 1,988,011 9.0992 -0.33%
2018-10-25 0 9.150 9.150 9.180 8.930 9.230 2,968,000 26,944,710 9.0784 9.076 9.076 9.106 8.858 9.156 2,992,098 9.0053 0.11%
2018-10-24 0 9.140 9.110 9.140 9.030 9.250 1,377,000 12,529,790 9.0993 9.066 9.037 9.066 8.957 9.176 1,388,180 9.0261 0.11%
2018-10-23 0 9.130 9.110 9.160 9.040 9.510 1,446,000 13,265,380 9.1738 9.056 9.037 9.086 8.967 9.433 1,457,741 9.1000 -4.10%
2018-10-22 0 9.520 9.440 9.520 9.270 9.680 5,195,205 48,813,322 9.3958 9.443 9.364 9.443 9.195 9.602 5,237,387 9.3202 2.48%
2018-10-19 0 9.290 9.250 9.290 9.070 9.400 1,164,450 10,814,644 9.2873 9.215 9.176 9.215 8.997 9.324 1,173,905 9.2125 1.42%
2018-10-18 0 9.160 9.140 9.160 9.040 9.460 4,928,648 45,011,112 9.1325 9.086 9.066 9.086 8.967 9.384 4,968,665 9.0590 -2.14%
2018-10-16 0 9.360 9.280 9.360 9.220 9.460 899,669 8,374,086 9.3080 9.285 9.205 9.285 9.146 9.384 906,974 9.2330 0.54%
2018-10-15 0 9.310 9.270 9.310 9.180 9.480 1,636,300 15,159,054 9.2642 9.235 9.195 9.235 9.106 9.404 1,649,586 9.1896 -2.00%
2018-10-12 0 9.500 9.490 9.500 9.220 9.650 2,454,700 23,088,186 9.4057 9.423 9.414 9.423 9.146 9.572 2,474,631 9.3300 3.15%
2018-10-11 0 9.210 9.210 9.240 9.000 9.350 5,412,254 49,313,916 9.1115 9.136 9.136 9.166 8.928 9.275 5,456,198 9.0381 -3.96%
2018-10-10 0 9.590 9.490 9.590 9.390 9.620 2,509,004 23,922,022 9.5345 9.513 9.414 9.513 9.314 9.543 2,529,376 9.4577 0.63%
2018-10-09 0 9.530 9.530 9.550 9.500 9.670 2,439,098 23,408,761 9.5973 9.453 9.453 9.473 9.423 9.592 2,458,902 9.5200 -0.10%
2018-10-08 0 9.540 9.530 9.540 9.460 9.910 2,535,154 24,389,755 9.6206 9.463 9.453 9.463 9.384 9.830 2,555,738 9.5431 0.95%
2018-10-05 0 9.450 9.450 9.490 9.450 9.680 3,753,000 35,811,107 9.5420 9.374 9.374 9.414 9.374 9.602 3,783,472 9.4651 -1.05%
2018-10-04 0 9.550 9.530 9.550 9.470 10.02 4,787,002 46,074,133 9.6248 9.473 9.453 9.473 9.394 9.939 4,825,869 9.5473 -6.19%
2018-10-03 0 10.18 10.14 10.20 10.10 10.48 2,300,000 23,611,070 10.266 10.10 10.06 10.12 10.02 10.40 2,318,675 10.183 -2.30%
2018-10-02 0 10.42 10.42 10.44 9.930 10.50 2,059,693 21,005,431 10.198 10.34 10.34 10.36 9.850 10.42 2,076,416 10.116 0.58%
2018-09-28 0 10.36 10.32 10.36 10.14 10.38 1,385,000 14,205,510 10.257 10.28 10.24 10.28 10.06 10.30 1,396,245 10.174 0.39%
2018-09-27 0 10.32 10.26 10.32 10.26 10.70 1,343,000 13,972,080 10.404 10.24 10.18 10.24 10.18 10.61 1,353,904 10.320 -2.09%
2018-09-26 0 10.54 10.52 10.54 10.52 11.00 2,815,250 30,121,875 10.700 10.46 10.44 10.46 10.44 10.91 2,838,108 10.613 -2.77%
2018-09-24 0 10.84 10.78 10.84 10.70 11.12 2,355,000 25,661,560 10.897 10.75 10.69 10.75 10.61 11.03 2,374,121 10.809 -3.21%
2018-09-21 0 11.20 11.10 11.20 10.70 11.20 4,057,500 44,723,770 11.022 11.11 11.01 11.11 10.61 11.11 4,090,444 10.934 3.32%
2018-09-20 0 10.84 10.84 10.86 10.54 10.90 1,790,462 19,229,185 10.740 10.75 10.75 10.77 10.46 10.81 1,804,999 10.653 0.93%
2018-09-19 0 10.74 10.64 10.74 10.34 10.76 2,511,210 26,658,372 10.616 10.65 10.55 10.65 10.26 10.67 2,531,599 10.530 2.09%
2018-09-18 0 10.52 10.52 10.54 10.20 10.74 4,327,115 45,263,747 10.460 10.44 10.44 10.46 10.12 10.65 4,362,248 10.376 0.19%
2018-09-17 0 10.50 10.50 10.56 10.48 10.86 2,777,167 29,594,291 10.656 10.42 10.42 10.47 10.40 10.77 2,799,716 10.570 -3.67%
2018-09-14 0 10.90 10.88 10.90 10.78 11.14 2,662,000 29,122,990 10.940 10.81 10.79 10.81 10.69 11.05 2,683,614 10.852 1.11%
2018-09-13 0 10.78 10.74 10.78 10.54 11.24 4,354,598 47,074,498 10.810 10.69 10.65 10.69 10.46 11.15 4,389,955 10.723 0.37%
2018-09-12 0 10.74 10.70 10.74 10.60 11.00 6,289,000 67,570,100 10.744 10.65 10.61 10.65 10.51 10.91 6,340,063 10.658 -2.01%
2018-09-11 0 10.96 10.94 10.96 10.08 11.04 4,490,015 47,357,773 10.547 10.87 10.85 10.87 9.999 10.95 4,526,471 10.462 8.95%
2018-09-10 0 10.06 10.02 10.06 9.930 10.48 5,938,957 60,315,793 10.156 9.979 9.939 9.979 9.850 10.40 5,987,178 10.074 -4.01%
2018-09-07 0 10.48 10.46 10.48 10.32 11.14 9,717,253 103,241,654 10.625 10.40 10.38 10.40 10.24 11.05 9,796,151 10.539 -5.42%
2018-09-06 0 11.08 11.02 11.08 10.78 11.50 7,971,687 88,860,485 11.147 10.99 10.93 10.99 10.69 11.41 8,036,412 11.057 0.36%
2018-09-05 0 11.04 11.04 11.06 10.80 11.36 9,951,482 109,842,544 11.038 10.95 10.95 10.97 10.71 11.27 10,032,282 10.949 1.28%
2018-09-04 0 10.90 10.90 10.92 9.510 11.00 10,655,256 112,118,057 10.522 10.81 10.81 10.83 9.433 10.91 10,741,770 10.438 13.54%
2018-09-03 0 9.600 9.600 9.660 9.600 9.960 1,849,639 18,106,508 9.7892 9.523 9.523 9.582 9.523 9.880 1,864,657 9.7104 -3.13%
2018-08-31 0 9.910 9.910 9.920 8.600 10.20 8,946,660 86,525,314 9.6712 9.830 9.830 9.840 8.531 10.12 9,019,301 9.5934 17.00%
2018-08-30 0 8.470 8.400 8.470 8.280 8.730 792,150 6,726,953 8.4920 8.402 8.332 8.402 8.213 8.660 798,582 8.4236 -1.17%
2018-08-29 0 8.570 8.550 8.570 8.200 8.580 1,655,000 13,990,415 8.4534 8.501 8.481 8.501 8.134 8.511 1,668,438 8.3853 4.26%
2018-08-28 0 8.220 8.160 8.220 8.120 8.770 1,526,026 12,815,700 8.3981 8.154 8.094 8.154 8.055 8.699 1,538,416 8.3304 -2.84%
2018-08-27 0 8.460 8.440 8.460 8.420 8.530 913,102 7,727,301 8.4627 8.392 8.372 8.392 8.352 8.461 920,516 8.3945 0.48%
2018-08-24 0 8.420 8.410 8.420 8.380 8.550 665,023 5,594,374 8.4123 8.352 8.342 8.352 8.313 8.481 670,423 8.3445 -1.06%
2018-08-23 0 8.510 8.500 8.510 8.220 8.570 1,793,150 15,079,380 8.4094 8.441 8.432 8.441 8.154 8.501 1,807,709 8.3417 1.55%
2018-08-22 0 8.380 8.360 8.380 8.180 8.430 1,589,000 13,228,060 8.3248 8.313 8.293 8.313 8.114 8.362 1,601,902 8.2577 2.70%
2018-08-21 0 8.160 8.160 8.200 8.010 8.280 674,000 5,506,240 8.1695 8.094 8.094 8.134 7.945 8.213 679,472 8.1037 1.37%
2018-08-20 0 8.050 8.010 8.050 7.780 8.050 1,550,149 12,324,500 7.9505 7.985 7.945 7.985 7.717 7.985 1,562,735 7.8865 4.68%
2018-08-17 0 7.690 7.690 7.740 7.620 8.050 1,032,000 8,026,320 7.7774 7.628 7.628 7.678 7.559 7.985 1,040,379 7.7148 -2.78%
2018-08-16 0 7.910 7.910 7.960 7.660 8.090 949,099 7,520,333 7.9237 7.846 7.846 7.896 7.598 8.025 956,805 7.8598 0.00%
2018-08-15 0 7.910 7.900 7.910 7.770 8.150 1,473,000 11,670,193 7.9227 7.846 7.836 7.846 7.707 8.084 1,484,960 7.8589 -2.94%
2018-08-14 0 8.150 8.120 8.150 8.070 8.290 1,060,200 8,610,957 8.1220 8.084 8.055 8.084 8.005 8.223 1,068,808 8.0566 0.00%
2018-08-13 0 8.150 8.110 8.150 8.000 8.150 1,045,000 8,452,990 8.0890 8.084 8.045 8.084 7.936 8.084 1,053,485 8.0238 0.74%
2018-08-10 0 8.090 8.090 8.100 8.050 8.340 541,000 4,424,240 8.1779 8.025 8.025 8.035 7.985 8.273 545,393 8.1120 -2.41%
2018-08-09 0 8.290 8.250 8.290 8.040 8.350 642,000 5,299,315 8.2544 8.223 8.184 8.223 7.975 8.283 647,213 8.1879 2.47%
2018-08-08 0 8.090 8.090 8.110 7.960 8.210 3,622,000 29,238,300 8.0724 8.025 8.025 8.045 7.896 8.144 3,651,408 8.0074 -0.86%
2018-08-07 0 8.160 8.160 8.170 7.870 8.250 4,223,000 34,012,005 8.0540 8.094 8.094 8.104 7.807 8.184 4,257,288 7.9891 2.90%
2018-08-06 0 7.930 7.920 7.930 7.920 8.360 1,907,363 15,446,542 8.0984 7.866 7.856 7.866 7.856 8.293 1,922,850 8.0332 -4.92%
2018-08-03 0 8.340 8.340 8.370 8.340 8.750 2,616,000 22,290,605 8.5209 8.273 8.273 8.303 8.273 8.680 2,637,240 8.4522 -4.14%
2018-08-02 0 8.700 8.660 8.700 8.500 9.090 2,397,000 20,929,895 8.7317 8.630 8.590 8.630 8.432 9.017 2,416,462 8.6614 -2.68%
2018-08-01 0 8.940 8.920 8.940 8.910 9.170 1,610,000 14,497,920 9.0049 8.868 8.848 8.868 8.838 9.096 1,623,072 8.9324 -1.22%
2018-07-31 0 9.050 9.040 9.050 8.990 9.270 1,452,000 13,215,600 9.1017 8.977 8.967 8.977 8.918 9.195 1,463,789 9.0283 -0.66%
2018-07-30 0 9.110 9.110 9.130 9.040 9.600 1,234,000 11,359,610 9.2055 9.037 9.037 9.056 8.967 9.523 1,244,019 9.1314 -5.10%
2018-07-27 0 9.600 9.540 9.600 9.340 9.650 1,108,001 10,553,532 9.5248 9.523 9.463 9.523 9.265 9.572 1,116,997 9.4481 1.37%
2018-07-26 0 9.470 9.470 9.540 9.300 9.590 1,064,400 10,100,980 9.4898 9.394 9.394 9.463 9.225 9.513 1,073,042 9.4134 0.21%
2018-07-25 0 9.450 9.390 9.450 9.200 9.460 1,407,000 13,260,130 9.4244 9.374 9.314 9.374 9.126 9.384 1,418,424 9.3485 2.72%
2018-07-24 0 9.200 9.180 9.200 8.950 9.300 2,029,000 18,430,920 9.0837 9.126 9.106 9.126 8.878 9.225 2,045,474 9.0106 1.32%
2018-07-23 0 9.080 9.060 9.080 8.840 9.080 7,459,000 66,931,230 8.9732 9.007 8.987 9.007 8.769 9.007 7,519,562 8.9009 0.89%
2018-07-20 0 9.000 9.000 9.030 8.750 9.090 1,709,525 15,230,936 8.9095 8.928 8.928 8.957 8.680 9.017 1,723,405 8.8377 -0.22%
2018-07-19 0 9.020 9.000 9.020 8.980 9.230 1,280,000 11,642,195 9.0955 8.947 8.928 8.947 8.908 9.156 1,290,393 9.0222 -1.20%
2018-07-18 0 9.130 9.080 9.130 8.920 9.180 4,650,000 42,170,067 9.0688 9.056 9.007 9.056 8.848 9.106 4,687,755 8.9958 1.90%
2018-07-17 0 8.960 8.950 8.960 8.930 9.420 1,707,000 15,410,365 9.0277 8.888 8.878 8.888 8.858 9.344 1,720,860 8.9550 -3.97%
2018-07-16 0 9.330 9.330 9.340 9.250 9.560 470,000 4,397,400 9.3562 9.255 9.255 9.265 9.176 9.483 473,816 9.2808 -0.21%
2018-07-13 0 9.350 9.350 9.360 9.040 9.460 1,808,585 16,859,904 9.3222 9.275 9.275 9.285 8.967 9.384 1,823,270 9.2471 3.54%
2018-07-12 0 9.030 9.030 9.060 8.900 9.300 2,597,000 23,547,430 9.0672 8.957 8.957 8.987 8.828 9.225 2,618,086 8.9941 -1.20%
2018-07-11 0 9.140 9.140 9.160 8.850 9.500 3,120,000 28,630,575 9.1765 9.066 9.066 9.086 8.779 9.423 3,145,332 9.1026 0.99%
2018-07-10 0 9.050 9.040 9.050 8.880 9.100 1,497,000 13,501,155 9.0188 8.977 8.967 8.977 8.808 9.027 1,509,155 8.9462 1.46%
2018-07-09 0 8.920 8.910 8.920 8.880 9.100 1,106,845 9,944,580 8.9846 8.848 8.838 8.848 8.808 9.027 1,115,832 8.9123 2.18%
2018-07-06 0 8.730 8.730 8.750 8.500 8.940 1,312,630 11,478,471 8.7446 8.660 8.660 8.680 8.432 8.868 1,323,288 8.6742 -0.23%
2018-07-05 0 8.750 8.700 8.750 8.550 8.950 1,860,232 16,224,174 8.7216 8.680 8.630 8.680 8.481 8.878 1,875,336 8.6513 -0.91%
2018-07-04 0 8.830 8.820 8.830 8.760 9.220 1,750,000 15,664,580 8.9512 8.759 8.749 8.759 8.689 9.146 1,764,209 8.8791 -3.50%
2018-07-03 0 9.150 9.150 9.170 8.860 9.760 4,279,357 38,855,833 9.0798 9.076 9.076 9.096 8.789 9.681 4,314,103 9.0067 -3.48%
2018-06-29 0 9.480 9.470 9.480 9.180 9.520 1,138,150 10,692,115 9.3943 9.404 9.394 9.404 9.106 9.443 1,147,391 9.3186 2.27%
2018-06-28 0 9.270 9.270 9.290 9.050 9.440 2,710,000 25,126,020 9.2716 9.195 9.195 9.215 8.977 9.364 2,732,003 9.1969 1.31%
2018-06-27 0 9.150 9.150 9.160 9.030 9.650 3,391,000 31,573,710 9.3110 9.076 9.076 9.086 8.957 9.572 3,418,533 9.2360 -4.39%
2018-06-26 0 9.570 9.540 9.580 9.290 9.660 1,986,000 18,890,790 9.5120 9.493 9.463 9.503 9.215 9.582 2,002,125 9.4354 0.95%
2018-06-25 0 9.480 9.480 9.540 9.480 10.22 2,643,000 25,685,725 9.7184 9.404 9.404 9.463 9.404 10.14 2,664,459 9.6401 -0.84%
2018-06-22 0 9.560 9.560 9.580 9.450 9.750 1,752,000 16,851,930 9.6187 9.483 9.483 9.503 9.374 9.671 1,766,225 9.5412 -0.42%
2018-06-21 0 9.600 9.550 9.600 9.560 10.04 2,589,068 25,479,517 9.8412 9.523 9.473 9.523 9.483 9.959 2,610,090 9.7619 -2.44%
2018-06-20 0 9.840 9.780 9.840 9.690 10.00 3,379,000 33,375,650 9.8774 9.761 9.701 9.761 9.612 9.919 3,406,435 9.7978 -1.30%
2018-06-19 0 9.970 9.900 9.970 9.670 10.64 3,655,000 36,339,720 9.9425 9.890 9.820 9.890 9.592 10.55 3,684,676 9.8624 -6.82%
2018-06-15 0 10.70 10.70 10.80 10.14 10.70 4,929,000 51,945,520 10.539 10.61 10.61 10.71 10.06 10.61 4,969,020 10.454 1.33%
2018-06-14 0 10.56 10.50 10.56 10.22 10.80 3,339,100 35,244,268 10.555 10.47 10.42 10.47 10.14 10.71 3,366,211 10.470 1.93%
2018-06-13 0 10.36 10.30 10.36 10.18 10.66 1,561,000 16,302,820 10.444 10.28 10.22 10.28 10.10 10.57 1,573,674 10.360 -0.19%
2018-06-12 0 10.38 10.38 10.40 9.930 10.46 3,256,000 33,014,895 10.140 10.30 10.30 10.32 9.850 10.38 3,282,437 10.058 1.76%
2018-06-11 0 10.20 10.20 10.22 10.12 10.34 1,784,640 18,177,884 10.186 10.12 10.12 10.14 10.04 10.26 1,799,130 10.104 0.20%
2018-06-08 0 10.18 10.14 10.18 10.00 10.32 3,118,658 31,576,832 10.125 10.10 10.06 10.10 9.919 10.24 3,143,980 10.044 -0.97%
2018-06-07 0 10.28 10.26 10.28 10.20 10.98 3,883,050 40,309,523 10.381 10.20 10.18 10.20 10.12 10.89 3,914,578 10.297 -4.64%
2018-06-06 0 10.78 10.78 10.82 10.56 11.06 3,622,000 39,149,160 10.809 10.69 10.69 10.73 10.47 10.97 3,651,408 10.722 1.32%
2018-06-05 0 10.64 10.58 10.64 10.48 10.94 1,554,000 16,540,910 10.644 10.55 10.49 10.55 10.40 10.85 1,566,617 10.558 -2.39%
2018-06-04 0 10.90 10.88 10.90 10.54 10.90 1,872,000 20,062,740 10.717 10.81 10.79 10.81 10.46 10.81 1,887,199 10.631 3.81%
2018-06-01 0 10.50 10.48 10.50 10.34 10.68 1,091,381 11,401,864 10.447 10.42 10.40 10.42 10.26 10.59 1,100,242 10.363 -1.87%
2018-05-31 0 10.70 10.56 10.70 10.54 11.06 1,628,922 17,381,971 10.671 10.61 10.47 10.61 10.46 10.97 1,642,148 10.585 0.19%
2018-05-30 0 10.68 10.66 10.68 9.700 10.82 3,825,500 40,741,687 10.650 10.59 10.57 10.59 9.622 10.73 3,856,561 10.564 1.71%
2018-05-29 0 10.50 10.50 10.54 10.46 11.18 3,976,075 42,811,249 10.767 10.42 10.42 10.46 10.38 11.09 4,008,358 10.680 -0.94%
2018-05-28 0 10.60 10.60 10.66 10.46 10.84 2,349,000 24,915,167 10.607 10.51 10.51 10.57 10.38 10.75 2,368,072 10.521 -0.93%
2018-05-25 0 10.70 10.70 10.72 10.60 10.98 2,850,000 30,850,720 10.825 10.61 10.61 10.63 10.51 10.89 2,873,140 10.738 0.38%
2018-05-24 0 10.66 10.62 10.66 10.32 10.74 2,131,000 22,608,470 10.609 10.57 10.53 10.57 10.24 10.65 2,148,302 10.524 2.50%
2018-05-23 0 10.40 10.34 10.40 10.30 10.96 7,436,315 79,360,859 10.672 10.32 10.26 10.32 10.22 10.87 7,496,693 10.586 -0.76%
2018-05-21 0 10.48 10.48 10.50 10.40 10.92 4,541,000 48,166,169 10.607 10.40 10.40 10.42 10.32 10.83 4,577,870 10.522 -2.96%
2018-05-18 0 10.80 10.76 10.80 10.34 10.80 2,840,483 29,909,322 10.530 10.71 10.67 10.71 10.26 10.71 2,863,546 10.445 3.45%
2018-05-17 0 10.44 10.42 10.44 10.38 10.60 2,854,258 29,934,199 10.488 10.36 10.34 10.36 10.30 10.51 2,877,433 10.403 -0.38%
2018-05-16 0 10.48 10.48 10.54 10.40 10.82 1,902,199 20,119,395 10.577 10.40 10.40 10.46 10.32 10.73 1,917,644 10.492 -0.33%
2018-05-15 0 10.54 10.50 10.54 10.40 10.90 3,861,000 40,838,150 10.577 10.43 10.39 10.43 10.29 10.79 3,901,603 10.467 -3.66%
2018-05-14 0 10.94 10.92 10.94 10.38 10.94 3,667,214 39,051,893 10.649 10.83 10.81 10.83 10.27 10.83 3,705,779 10.538 6.01%
2018-05-11 0 10.32 10.32 10.34 10.26 10.62 3,133,316 32,512,277 10.376 10.21 10.21 10.23 10.15 10.51 3,166,267 10.268 -1.53%
2018-05-10 0 10.48 10.44 10.48 9.750 10.56 5,224,924 54,004,046 10.336 10.37 10.33 10.37 9.649 10.45 5,279,870 10.228 6.94%
2018-05-09 0 9.800 9.800 9.810 9.580 9.800 2,021,000 19,636,810 9.7164 9.698 9.698 9.708 9.480 9.698 2,042,253 9.6153 1.87%
2018-05-08 0 9.620 9.620 9.640 9.570 9.900 3,448,977 33,434,602 9.6941 9.520 9.520 9.540 9.470 9.797 3,485,247 9.5932 -1.64%
2018-05-07 0 9.780 9.740 9.780 8.960 9.790 5,204,494 49,537,984 9.5183 9.678 9.639 9.678 8.867 9.688 5,259,226 9.4193 8.67%
2018-05-04 0 9.000 8.990 9.000 8.960 9.100 2,364,000 21,280,140 9.0018 8.906 8.896 8.906 8.867 9.005 2,388,860 8.9081 0.11%
2018-05-03 0 8.990 8.940 8.990 8.780 9.020 3,024,000 27,132,133 8.9723 8.896 8.847 8.896 8.689 8.926 3,055,801 8.8789 -0.11%
2018-05-02 0 9.000 9.000 9.020 8.860 9.100 2,405,410 21,662,810 9.0059 8.906 8.906 8.926 8.768 9.005 2,430,706 8.9121 -1.96%
2018-04-30 0 9.180 9.120 9.180 8.840 9.180 856,016 7,792,375 9.1031 9.084 9.025 9.084 8.748 9.084 865,018 9.0083 4.20%
2018-04-27 0 8.810 8.800 8.810 8.760 9.100 1,847,000 16,334,350 8.8437 8.718 8.708 8.718 8.669 9.005 1,866,423 8.7517 -4.13%
2018-04-26 0 9.190 9.130 9.190 9.020 9.320 2,258,420 20,762,612 9.1934 9.094 9.035 9.094 8.926 9.223 2,282,170 9.0977 0.44%
2018-04-25 0 9.150 9.090 9.150 8.660 9.170 4,295,000 38,430,220 8.9477 9.055 8.995 9.055 8.570 9.075 4,340,167 8.8545 4.10%
2018-04-24 0 8.790 8.790 8.800 8.500 8.820 1,782,495 15,595,846 8.7494 8.699 8.699 8.708 8.412 8.728 1,801,240 8.6584 2.21%
2018-04-23 0 8.600 8.580 8.600 8.520 8.780 1,921,841 16,557,710 8.6155 8.511 8.491 8.511 8.431 8.689 1,942,052 8.5259 -1.15%
2018-04-20 0 8.700 8.680 8.700 8.670 8.900 1,049,000 9,207,940 8.7778 8.609 8.590 8.609 8.580 8.807 1,060,032 8.6865 -1.25%
2018-04-19 0 8.810 8.810 8.850 8.760 8.990 4,048,200 35,907,929 8.8701 8.718 8.718 8.758 8.669 8.896 4,090,772 8.7778 -1.12%
2018-04-18 0 8.910 8.880 8.910 8.600 9.090 2,027,578 17,816,115 8.7869 8.817 8.788 8.817 8.511 8.995 2,048,900 8.6955 2.06%
2018-04-17 0 8.730 8.730 8.750 8.710 8.970 1,438,000 12,634,790 8.7864 8.639 8.639 8.659 8.619 8.877 1,453,122 8.6949 -1.69%
2018-04-16 0 8.880 8.870 8.880 8.800 8.960 2,633,000 23,358,260 8.8713 8.788 8.778 8.788 8.708 8.867 2,660,689 8.7790 0.34%
2018-04-13 0 8.850 8.800 8.850 8.790 9.160 1,838,000 16,336,820 8.8884 8.758 8.708 8.758 8.699 9.065 1,857,329 8.7959 -1.45%
2018-04-12 0 8.980 8.950 8.980 8.880 9.050 2,210,776 19,851,031 8.9792 8.887 8.857 8.887 8.788 8.956 2,234,025 8.8858 0.34%
2018-04-11 0 8.950 8.950 8.970 8.850 9.210 3,441,000 30,894,647 8.9784 8.857 8.857 8.877 8.758 9.114 3,477,186 8.8850 -1.97%
2018-04-10 0 9.130 9.110 9.130 8.930 9.270 4,254,000 38,840,020 9.1302 9.035 9.015 9.035 8.837 9.174 4,298,736 9.0352 1.78%
2018-04-09 0 8.970 8.970 9.000 8.280 9.200 13,297,132 120,169,480 9.0372 8.877 8.877 8.906 8.194 9.104 13,436,968 8.9432 8.20%
2018-04-06 0 8.290 8.290 8.300 8.250 8.500 760,092 6,330,308 8.3283 8.204 8.204 8.214 8.164 8.412 768,085 8.2417 -1.54%
2018-04-04 0 8.420 8.400 8.420 8.320 8.680 1,737,700 14,783,837 8.5077 8.332 8.313 8.332 8.233 8.590 1,755,974 8.4192 -1.75%
2018-04-03 0 8.570 8.570 8.610 8.230 8.690 2,536,712 21,589,429 8.5108 8.481 8.481 8.520 8.144 8.600 2,563,389 8.4222 0.71%
2018-03-29 0 8.510 8.510 8.520 8.190 8.550 3,024,163 25,267,549 8.3552 8.421 8.421 8.431 8.105 8.461 3,055,966 8.2683 2.16%
2018-03-28 0 8.330 8.310 8.330 8.010 8.720 3,614,700 30,397,744 8.4095 8.243 8.224 8.243 7.927 8.629 3,652,713 8.3220 4.12%
2018-03-27 0 8.000 8.000 8.020 7.800 8.120 3,000,806 24,079,237 8.0243 7.917 7.917 7.937 7.719 8.035 3,032,363 7.9407 1.27%
2018-03-26 0 7.900 7.880 7.900 7.690 8.020 2,034,010 15,943,230 7.8383 7.818 7.798 7.818 7.610 7.937 2,055,400 7.7568 -0.88%
2018-03-23 0 7.970 7.950 7.970 7.430 8.070 1,934,314 15,275,272 7.8970 7.887 7.867 7.887 7.353 7.986 1,954,656 7.8148 -0.99%
2018-03-22 0 8.050 8.050 8.090 7.920 8.160 1,746,548 14,056,607 8.0482 7.966 7.966 8.006 7.838 8.075 1,764,915 7.9645 1.00%
2018-03-21 0 7.970 7.930 7.970 7.870 8.290 1,478,708 11,849,164 8.0132 7.887 7.847 7.887 7.788 8.204 1,494,258 7.9298 -1.85%
2018-03-20 0 8.120 8.110 8.120 7.540 8.260 3,537,003 28,658,370 8.1024 8.035 8.026 8.035 7.462 8.174 3,574,199 8.0181 2.40%
2018-03-19 0 7.930 7.920 7.940 7.760 7.960 921,349 7,284,694 7.9066 7.847 7.838 7.857 7.679 7.877 931,038 7.8243 0.00%
2018-03-16 0 7.930 7.890 7.930 7.830 7.970 1,459,000 11,539,349 7.9091 7.847 7.808 7.847 7.749 7.887 1,474,343 7.8268 0.51%
2018-03-15 0 7.890 7.890 7.900 7.790 7.990 1,796,000 14,170,667 7.8901 7.808 7.808 7.818 7.709 7.907 1,814,887 7.8080 0.77%
2018-03-14 0 7.830 7.830 7.840 7.560 7.900 3,457,000 26,891,880 7.7790 7.749 7.749 7.758 7.481 7.818 3,493,355 7.6980 3.16%
2018-03-13 0 7.590 7.580 7.600 7.410 7.680 1,576,000 11,956,960 7.5869 7.511 7.501 7.521 7.333 7.600 1,592,574 7.5079 1.07%
2018-03-12 0 7.510 7.510 7.540 7.400 7.590 2,000,000 15,045,567 7.5228 7.432 7.432 7.462 7.323 7.511 2,021,032 7.4445 0.94%
2018-03-09 0 7.440 7.430 7.440 7.200 7.460 2,361,803 17,463,936 7.3943 7.363 7.353 7.363 7.125 7.382 2,386,640 7.3174 4.35%
2018-03-08 0 7.130 7.120 7.130 6.950 7.200 4,946,000 35,056,665 7.0879 7.056 7.046 7.056 6.878 7.125 4,998,013 7.0141 3.03%
2018-03-07 0 6.920 6.920 6.960 6.920 7.090 2,781,000 19,511,040 7.0158 6.848 6.848 6.888 6.848 7.016 2,810,246 6.9428 -1.14%
2018-03-06 0 7.000 7.000 7.020 6.940 7.110 3,293,000 23,023,665 6.9917 6.927 6.927 6.947 6.868 7.036 3,327,630 6.9189 0.43%
2018-03-05 0 6.970 6.970 6.980 6.940 7.070 3,526,000 24,700,091 7.0051 6.897 6.897 6.907 6.868 6.996 3,563,080 6.9322 -0.14%
2018-03-02 0 6.980 6.970 6.980 6.860 7.120 5,207,000 36,538,592 7.0172 6.907 6.897 6.907 6.789 7.046 5,261,758 6.9442 0.29%
2018-03-01 0 6.960 6.950 6.960 6.950 7.540 8,807,000 63,135,815 7.1688 6.888 6.878 6.888 6.878 7.462 8,899,616 7.0942 -10.19%
2018-02-28 0 7.750 7.710 7.750 7.690 7.850 2,507,347 19,522,547 7.7861 7.669 7.630 7.669 7.610 7.768 2,533,715 7.7051 -0.64%
2018-02-27 0 7.800 7.790 7.800 7.740 7.940 1,023,000 8,004,706 7.8247 7.719 7.709 7.719 7.659 7.857 1,033,758 7.7433 0.26%
2018-02-26 0 7.780 7.760 7.780 7.670 7.940 1,417,000 11,085,995 7.8236 7.699 7.679 7.699 7.590 7.857 1,431,901 7.7421 -0.51%
2018-02-23 0 7.820 7.780 7.820 7.720 7.950 737,000 5,771,248 7.8307 7.739 7.699 7.739 7.640 7.867 744,750 7.7492 0.77%
2018-02-22 0 7.760 7.740 7.760 7.420 7.950 3,450,454 26,466,796 7.6705 7.679 7.659 7.679 7.343 7.867 3,486,740 7.5907 -1.90%
2018-02-21 0 7.910 7.900 7.910 7.720 8.050 1,038,000 8,166,660 7.8677 7.828 7.818 7.828 7.640 7.966 1,048,916 7.7858 -1.13%
2018-02-20 0 8.000 7.950 8.000 7.690 8.060 658,498 5,260,924 7.9893 7.917 7.867 7.917 7.610 7.976 665,423 7.9061 0.50%
2018-02-15 0 7.960 7.930 7.970 7.860 8.040 600,000 4,774,520 7.9575 7.877 7.847 7.887 7.778 7.956 606,310 7.8747 0.13%
2018-02-14 0 7.950 7.930 7.950 7.800 8.080 990,000 7,869,290 7.9488 7.867 7.847 7.867 7.719 7.996 1,000,411 7.8661 -0.13%
2018-02-13 0 7.960 7.920 7.960 7.800 8.030 973,000 7,702,210 7.9159 7.877 7.838 7.877 7.719 7.946 983,232 7.8336 2.71%
2018-02-12 0 7.750 7.730 7.750 7.600 7.800 1,982,000 15,273,824 7.7063 7.669 7.650 7.669 7.521 7.719 2,002,843 7.6261 -1.02%
2018-02-09 0 7.830 7.750 7.830 7.620 7.910 2,149,200 16,667,652 7.7553 7.749 7.669 7.749 7.541 7.828 2,171,801 7.6746 -2.49%
2018-02-08 0 8.030 8.020 8.030 7.940 8.090 1,437,000 11,513,685 8.0123 7.946 7.937 7.946 7.857 8.006 1,452,112 7.9289 1.90%
2018-02-07 0 7.880 7.850 7.880 7.800 8.140 1,649,000 13,171,350 7.9875 7.798 7.768 7.798 7.719 8.055 1,666,341 7.9044 0.13%
2018-02-06 0 7.870 7.840 7.870 7.800 8.000 2,867,000 22,588,805 7.8789 7.788 7.758 7.788 7.719 7.917 2,897,150 7.7969 -3.91%
2018-02-05 0 8.190 8.160 8.190 8.010 8.320 2,881,353 23,367,697 8.1100 8.105 8.075 8.105 7.927 8.233 2,911,654 8.0256 -2.15%
2018-02-02 0 8.370 8.370 8.400 8.260 8.430 870,484 7,270,157 8.3519 8.283 8.283 8.313 8.174 8.342 879,638 8.2649 -0.36%
2018-02-01 0 8.400 8.380 8.400 8.170 8.450 3,289,000 27,525,821 8.3691 8.313 8.293 8.313 8.085 8.362 3,323,588 8.2820 2.07%
2018-01-31 0 8.230 8.230 8.240 8.050 8.290 1,144,779 9,363,061 8.1789 8.144 8.144 8.154 7.966 8.204 1,156,818 8.0938 -1.67%
2018-01-30 0 8.370 8.370 8.380 8.340 8.480 1,653,000 13,915,090 8.4181 8.283 8.283 8.293 8.253 8.392 1,670,383 8.3305 -0.12%
2018-01-29 0 8.380 8.340 8.380 8.100 8.390 2,147,000 17,839,640 8.3091 8.293 8.253 8.293 8.016 8.303 2,169,578 8.2226 0.24%
2018-01-26 0 8.360 8.350 8.360 8.270 8.440 1,282,729 10,750,253 8.3808 8.273 8.263 8.273 8.184 8.352 1,296,218 8.2936 -1.07%
2018-01-25 0 8.450 8.440 8.450 8.380 8.610 3,930,000 33,239,540 8.4579 8.362 8.352 8.362 8.293 8.520 3,971,329 8.3699 -2.20%
2018-01-24 0 8.640 8.620 8.640 8.410 8.660 5,029,792 42,853,719 8.5200 8.550 8.530 8.550 8.322 8.570 5,082,686 8.4313 1.65%
2018-01-23 0 8.500 8.480 8.500 8.450 8.850 2,060,972 17,524,728 8.5031 8.412 8.392 8.412 8.362 8.758 2,082,646 8.4146 -1.85%
2018-01-22 0 8.660 8.610 8.660 8.400 9.090 4,599,003 39,231,669 8.5305 8.570 8.520 8.570 8.313 8.995 4,647,367 8.4417 -1.25%
2018-01-19 0 8.770 8.720 8.770 8.640 9.360 50,399,000 425,688,800 8.4464 8.679 8.629 8.679 8.550 9.263 50,929,007 8.3585 -1.02%
2018-01-18 0 8.860 8.860 8.910 8.760 9.030 1,409,000 12,577,040 8.9262 8.768 8.768 8.817 8.669 8.936 1,423,817 8.8333 -0.89%
2018-01-17 0 8.940 8.910 8.940 8.880 9.050 1,828,109 16,377,929 8.9589 8.847 8.817 8.847 8.788 8.956 1,847,334 8.8657 1.25%
2018-01-16 0 8.830 8.800 8.830 8.730 9.520 7,341,684 65,860,045 8.9707 8.738 8.708 8.738 8.639 9.421 7,418,891 8.8773 -5.16%
2018-01-15 0 9.310 9.300 9.340 9.160 9.580 3,133,806 29,441,166 9.3947 9.213 9.203 9.243 9.065 9.480 3,166,762 9.2969 -1.06%
2018-01-12 0 9.410 9.410 9.420 9.000 9.480 4,821,107 45,091,533 9.3529 9.312 9.312 9.322 8.906 9.381 4,871,807 9.2556 2.06%
2018-01-11 0 9.220 9.200 9.220 8.410 9.230 8,721,363 78,188,385 8.9652 9.124 9.104 9.124 8.322 9.134 8,813,079 8.8719 12.17%
2018-01-10 0 8.220 8.210 8.220 7.990 8.450 4,212,479 34,628,666 8.2205 8.134 8.125 8.134 7.907 8.362 4,256,778 8.1349 2.24%
2018-01-09 0 8.040 8.020 8.040 7.770 8.060 2,123,651 16,829,755 7.9249 7.956 7.937 7.956 7.689 7.976 2,145,984 7.8424 3.47%
2018-01-08 0 7.770 7.760 7.770 7.740 7.910 1,128,000 8,809,890 7.8102 7.689 7.679 7.689 7.659 7.828 1,139,862 7.7289 -1.40%
2018-01-05 0 7.880 7.880 7.890 7.680 8.000 3,149,000 24,678,420 7.8369 7.798 7.798 7.808 7.600 7.917 3,182,116 7.7553 3.82%
2018-01-04 0 7.590 7.580 7.590 7.570 7.720 1,137,000 8,709,190 7.6598 7.511 7.501 7.511 7.491 7.640 1,148,957 7.5801 -1.17%
2018-01-03 0 7.680 7.670 7.680 7.620 7.770 1,172,000 9,027,150 7.7023 7.600 7.590 7.600 7.541 7.689 1,184,325 7.6222 0.26%
2018-01-02 0 7.660 7.650 7.660 7.610 7.760 1,135,000 8,702,660 7.6675 7.580 7.570 7.580 7.531 7.679 1,146,936 7.5877 1.46%
2017-12-29 0 7.550 7.540 7.600 7.500 7.690 1,027,124 7,772,147 7.5669 7.471 7.462 7.521 7.422 7.610 1,037,925 7.4882 -0.66%
2017-12-28 0 7.600 7.590 7.600 7.600 7.730 811,000 6,206,530 7.6529 7.521 7.511 7.521 7.521 7.650 819,529 7.5733 -1.43%
2017-12-27 0 7.710 7.700 7.710 7.670 7.800 960,000 7,421,352 7.7306 7.630 7.620 7.630 7.590 7.719 970,096 7.6501 -0.52%
2017-12-22 0 7.750 7.740 7.750 7.700 7.880 766,000 5,966,400 7.7890 7.669 7.659 7.669 7.620 7.798 774,055 7.7080 -0.77%
2017-12-21 0 7.810 7.790 7.810 7.710 7.820 634,000 4,938,390 7.7893 7.729 7.709 7.729 7.630 7.739 640,667 7.7082 1.69%
2017-12-20 0 7.680 7.680 7.700 7.680 7.810 624,321 4,837,450 7.7483 7.600 7.600 7.620 7.600 7.729 630,887 7.6677 -0.78%
2017-12-19 0 7.740 7.700 7.740 7.650 7.750 588,000 4,527,100 7.6991 7.659 7.620 7.659 7.570 7.669 594,184 7.6190 1.31%
2017-12-18 0 7.640 7.630 7.640 7.550 7.790 553,038 4,223,264 7.6365 7.560 7.551 7.560 7.471 7.709 558,854 7.5570 -2.30%
2017-12-15 0 7.820 7.720 7.820 7.680 7.820 1,132,937 8,772,036 7.7427 7.739 7.640 7.739 7.600 7.739 1,144,851 7.6622 1.30%
2017-12-14 0 7.720 7.700 7.720 7.560 7.890 2,552,073 19,651,804 7.7003 7.640 7.620 7.640 7.481 7.808 2,578,911 7.6202 1.31%
2017-12-13 0 7.620 7.600 7.620 7.330 7.740 1,694,000 12,820,845 7.5684 7.541 7.521 7.541 7.254 7.659 1,711,814 7.4896 1.87%
2017-12-12 0 7.480 7.450 7.480 7.390 7.570 1,571,013 11,719,236 7.4597 7.402 7.372 7.402 7.313 7.491 1,587,534 7.3820 -1.19%
2017-12-11 0 7.570 7.560 7.570 7.460 7.770 1,319,000 9,947,298 7.5415 7.491 7.481 7.491 7.382 7.689 1,332,871 7.4631 1.47%
2017-12-08 0 7.460 7.450 7.490 7.080 7.560 3,108,479 23,019,267 7.4053 7.382 7.372 7.412 7.006 7.481 3,141,168 7.3282 1.22%
2017-12-07 0 7.370 7.360 7.370 7.130 7.620 3,558,259 26,187,855 7.3597 7.293 7.283 7.293 7.056 7.541 3,595,678 7.2831 -3.03%
2017-12-06 0 7.600 7.550 7.600 7.500 7.840 4,919,000 37,675,150 7.6591 7.521 7.471 7.521 7.422 7.758 4,970,729 7.5794 -2.56%
2017-12-05 0 7.800 7.800 7.910 7.360 8.780 6,555,600 51,901,181 7.9171 7.719 7.719 7.828 7.283 8.689 6,624,540 7.8347 -11.26%
2017-12-04 0 8.790 8.790 8.870 8.720 8.990 1,109,368 9,860,975 8.8888 8.699 8.699 8.778 8.629 8.896 1,121,034 8.7963 -1.01%
2017-12-01 0 8.880 8.880 8.900 8.830 9.050 3,885,000 34,785,869 8.9539 8.788 8.788 8.807 8.738 8.956 3,925,856 8.8607 -1.33%
2017-11-30 0 9.000 8.980 9.000 8.570 9.000 3,282,999 29,178,393 8.8877 8.906 8.887 8.906 8.481 8.906 3,317,524 8.7952 3.93%
2017-11-29 0 8.660 8.650 8.680 8.600 8.690 709,000 6,137,610 8.6567 8.570 8.560 8.590 8.511 8.600 716,456 8.5666 0.00%
2017-11-28 0 8.660 8.660 8.700 8.600 8.730 1,187,209 10,289,755 8.6672 8.570 8.570 8.609 8.511 8.639 1,199,694 8.5770 -0.80%
2017-11-27 0 8.730 8.690 8.730 8.500 8.750 1,970,013 17,006,652 8.6328 8.639 8.600 8.639 8.412 8.659 1,990,730 8.5429 -0.23%
2017-11-24 0 8.750 8.730 8.750 8.400 8.750 2,578,086 22,074,774 8.5625 8.659 8.639 8.659 8.313 8.659 2,605,198 8.4734 3.06%
2017-11-23 0 8.490 8.420 8.490 8.300 8.840 2,066,000 17,679,050 8.5571 8.402 8.332 8.402 8.214 8.748 2,087,727 8.4681 -3.52%
2017-11-22 0 8.800 8.750 8.800 8.580 9.040 4,446,541 39,339,804 8.8473 8.708 8.659 8.708 8.491 8.946 4,493,302 8.7552 -1.23%
2017-11-21 0 8.910 8.900 8.910 8.720 9.380 4,943,953 43,969,234 8.8935 8.817 8.807 8.817 8.629 9.282 4,995,945 8.8010 -1.00%
2017-11-20 0 9.000 8.990 9.000 8.960 9.190 1,630,000 14,712,850 9.0263 8.906 8.896 8.906 8.867 9.094 1,647,141 8.9324 -1.10%
2017-11-17 0 9.100 9.060 9.100 8.800 9.160 1,104,000 9,934,830 8.9989 9.005 8.966 9.005 8.708 9.065 1,115,610 8.9053 0.55%
2017-11-16 0 9.050 9.010 9.050 8.960 9.080 1,020,077 9,225,930 9.0443 8.956 8.916 8.956 8.867 8.986 1,030,804 8.9502 0.44%
2017-11-15 0 9.010 9.000 9.010 8.960 9.120 2,165,513 19,530,492 9.0189 8.916 8.906 8.916 8.867 9.025 2,188,286 8.9250 0.56%
2017-11-14 0 8.960 8.960 8.970 8.920 9.470 3,263,087 29,766,049 9.1221 8.867 8.867 8.877 8.827 9.371 3,297,402 9.0271 0.11%
2017-11-13 0 8.950 8.950 9.020 8.560 9.190 5,445,000 48,440,690 8.8964 8.857 8.857 8.926 8.471 9.094 5,502,261 8.8038 4.31%
2017-11-10 0 8.580 8.560 8.590 8.400 8.660 1,471,527 12,611,193 8.5701 8.491 8.471 8.501 8.313 8.570 1,487,002 8.4810 2.14%
2017-11-09 0 8.400 8.400 8.420 8.300 8.520 1,501,160 12,687,119 8.4515 8.313 8.313 8.332 8.214 8.431 1,516,947 8.3636 0.72%
2017-11-08 0 8.340 8.330 8.340 8.140 8.530 2,954,015 24,802,724 8.3963 8.253 8.243 8.253 8.055 8.441 2,985,080 8.3089 1.34%
2017-11-07 0 8.230 8.220 8.230 7.920 8.300 1,979,343 16,182,396 8.1756 8.144 8.134 8.144 7.838 8.214 2,000,158 8.0906 4.05%
2017-11-06 0 7.910 7.910 7.960 7.850 8.010 973,015 7,714,622 7.9286 7.828 7.828 7.877 7.768 7.927 983,247 7.8461 -0.88%
2017-11-03 0 7.980 7.980 7.990 7.920 8.050 968,038 7,742,050 7.9977 7.897 7.897 7.907 7.838 7.966 978,218 7.9144 -0.75%
2017-11-02 0 8.040 8.000 8.040 7.960 8.150 915,000 7,342,430 8.0245 7.956 7.917 7.956 7.877 8.065 924,622 7.9410 0.63%
2017-11-01 0 7.990 7.940 7.990 7.710 8.070 1,288,000 10,266,125 7.9706 7.907 7.857 7.907 7.630 7.986 1,301,545 7.8876 3.77%
2017-10-31 0 7.700 7.700 7.710 7.560 8.000 2,641,000 20,310,080 7.6903 7.620 7.620 7.630 7.481 7.917 2,668,773 7.6103 -2.41%
2017-10-30 0 7.890 7.860 7.890 7.730 8.050 1,165,000 9,151,710 7.8555 7.808 7.778 7.808 7.650 7.966 1,177,251 7.7738 -0.75%
2017-10-27 0 7.950 7.950 7.980 7.920 8.140 1,796,369 14,360,761 7.9943 7.867 7.867 7.897 7.838 8.055 1,815,260 7.9111 0.25%
2017-10-26 0 7.930 7.920 7.930 7.920 8.090 886,022 7,070,364 7.9799 7.847 7.838 7.847 7.838 8.006 895,340 7.8969 0.38%
2017-10-25 0 7.900 7.900 7.920 7.900 8.130 1,652,000 13,120,125 7.9420 7.818 7.818 7.838 7.818 8.045 1,669,373 7.8593 -2.47%
2017-10-24 0 8.100 8.050 8.100 7.930 8.310 1,633,733 13,170,698 8.0617 8.016 7.966 8.016 7.847 8.224 1,650,914 7.9778 -1.94%
2017-10-23 0 8.260 8.250 8.260 7.950 8.430 2,357,009 19,546,709 8.2930 8.174 8.164 8.174 7.867 8.342 2,381,796 8.2067 3.90%
2017-10-20 0 7.950 7.950 8.000 7.850 8.050 818,000 6,505,450 7.9529 7.867 7.867 7.917 7.768 7.966 826,602 7.8701 1.79%
2017-10-19 0 7.810 7.760 7.810 7.700 8.020 1,491,031 11,768,479 7.8928 7.729 7.679 7.729 7.620 7.937 1,506,711 7.8107 -1.76%
2017-10-18 0 7.950 7.920 7.950 7.860 8.090 1,398,305 11,122,304 7.9541 7.867 7.838 7.867 7.778 8.006 1,413,010 7.8714 -2.09%
2017-10-17 0 8.120 8.100 8.120 8.010 8.200 1,730,049 14,025,903 8.1072 8.035 8.016 8.035 7.927 8.115 1,748,243 8.0229 -0.85%
2017-10-16 0 8.190 8.180 8.190 7.990 8.280 3,208,190 26,070,455 8.1262 8.105 8.095 8.105 7.907 8.194 3,241,928 8.0417 1.24%
2017-10-13 0 8.090 8.080 8.090 7.630 8.110 8,127,792 64,601,043 7.9482 8.006 7.996 8.006 7.551 8.026 8,213,266 7.8655 6.31%
2017-10-12 0 7.610 7.610 7.640 7.500 7.810 2,604,988 19,889,669 7.6352 7.531 7.531 7.560 7.422 7.729 2,632,383 7.5558 -1.55%
2017-10-11 0 7.730 7.730 7.740 7.670 7.880 4,254,000 32,964,750 7.7491 7.650 7.650 7.659 7.590 7.798 4,298,736 7.6685 0.91%
2017-10-10 0 7.660 7.650 7.660 7.200 7.720 9,830,906 74,531,294 7.5813 7.580 7.570 7.580 7.125 7.640 9,934,290 7.5024 6.69%
2017-10-09 0 7.180 7.160 7.180 7.100 7.310 3,413,497 24,700,377 7.2361 7.105 7.085 7.105 7.026 7.234 3,449,394 7.1608 -1.64%
2017-10-06 0 7.300 7.270 7.300 7.120 7.360 868,857 6,310,456 7.2629 7.224 7.194 7.224 7.046 7.283 877,994 7.1874 1.53%
2017-10-04 0 7.190 7.150 7.190 7.030 7.220 1,252,000 8,913,430 7.1194 7.115 7.076 7.115 6.957 7.145 1,265,166 7.0453 2.28%
2017-10-03 0 7.030 7.030 7.070 7.030 7.290 742,000 5,286,464 7.1246 6.957 6.957 6.996 6.957 7.214 749,803 7.0505 -2.36%
2017-09-29 0 7.200 7.200 7.240 7.150 7.280 742,000 5,338,430 7.1946 7.125 7.125 7.165 7.076 7.204 749,803 7.1198 -0.69%
2017-09-28 0 7.250 7.220 7.250 7.200 7.250 1,604,000 11,601,920 7.2331 7.175 7.145 7.175 7.125 7.175 1,620,868 7.1578 0.55%
2017-09-27 0 7.210 7.200 7.210 7.120 7.250 2,882,000 20,805,770 7.2192 7.135 7.125 7.135 7.046 7.175 2,912,308 7.1441 0.56%
2017-09-26 0 7.170 7.150 7.170 7.060 7.190 1,217,000 8,702,360 7.1507 7.095 7.076 7.095 6.987 7.115 1,229,798 7.0763 0.84%
2017-09-25 0 7.110 7.110 7.140 7.030 7.200 976,970 6,962,547 7.1267 7.036 7.036 7.066 6.957 7.125 987,244 7.0525 -1.66%
2017-09-22 0 7.230 7.230 7.270 7.140 7.280 1,088,003 7,851,986 7.2169 7.155 7.155 7.194 7.066 7.204 1,099,445 7.1418 -0.28%
2017-09-21 0 7.250 7.220 7.250 7.090 7.280 5,346,000 38,381,040 7.1794 7.175 7.145 7.175 7.016 7.204 5,402,220 7.1047 0.83%
2017-09-20 0 7.190 7.180 7.190 7.070 7.240 1,740,000 12,498,500 7.1830 7.115 7.105 7.115 6.996 7.165 1,758,298 7.1083 1.13%
2017-09-19 0 7.110 7.110 7.120 7.020 7.110 553,063 3,907,962 7.0660 7.036 7.036 7.046 6.947 7.036 558,879 6.9925 0.57%
2017-09-18 0 7.070 7.080 7.100 6.950 7.250 1,007,000 7,194,620 7.1446 6.996 7.006 7.026 6.878 7.175 1,017,590 7.0703 -0.42%
2017-09-15 0 7.100 7.010 7.100 7.000 7.180 920,000 6,500,100 7.0653 7.026 6.937 7.026 6.927 7.105 929,675 6.9918 -1.39%
2017-09-14 0 7.200 7.200 7.220 6.980 7.260 2,709,000 19,406,220 7.1636 7.125 7.125 7.145 6.907 7.184 2,737,488 7.0891 2.27%
2017-09-13 0 7.040 7.030 7.040 6.880 7.100 2,159,032 15,056,591 6.9738 6.967 6.957 6.967 6.808 7.026 2,181,737 6.9012 3.53%
2017-09-12 0 6.800 6.790 6.800 6.790 6.970 1,908,000 13,026,280 6.8272 6.729 6.719 6.729 6.719 6.897 1,928,065 6.7561 -2.44%
2017-09-11 0 6.970 6.940 6.970 6.940 7.260 1,400,000 9,826,540 7.0190 6.897 6.868 6.897 6.868 7.184 1,414,723 6.9459 -2.38%
2017-09-08 0 7.140 7.060 7.140 7.050 7.210 1,655,159 11,740,183 7.0931 7.066 6.987 7.066 6.977 7.135 1,672,565 7.0193 -0.70%
2017-09-07 0 7.190 7.150 7.190 7.110 7.300 1,240,000 8,939,200 7.2090 7.115 7.076 7.115 7.036 7.224 1,253,040 7.1340 -1.78%
2017-09-06 0 7.320 7.300 7.320 7.230 7.370 1,216,389 8,886,040 7.3053 7.244 7.224 7.244 7.155 7.293 1,229,181 7.2292 -0.41%
2017-09-05 0 7.350 7.340 7.350 7.010 7.380 3,824,730 27,739,827 7.2528 7.274 7.264 7.274 6.937 7.303 3,864,952 7.1773 5.91%
2017-09-04 0 6.940 6.930 6.940 6.880 6.990 887,899 6,159,124 6.9367 6.868 6.858 6.868 6.808 6.917 897,236 6.8646 0.00%
2017-09-01 0 6.940 6.910 6.940 6.890 7.060 1,464,758 10,159,812 6.9362 6.868 6.838 6.868 6.818 6.987 1,480,162 6.8640 -0.72%
2017-08-31 0 6.990 6.940 6.990 6.860 7.070 1,838,000 12,792,330 6.9599 6.917 6.868 6.917 6.789 6.996 1,857,329 6.8875 1.30%
2017-08-30 0 6.900 6.900 6.940 6.840 6.960 1,542,989 10,650,777 6.9027 6.828 6.828 6.868 6.769 6.888 1,559,215 6.8309 -1.43%
2017-08-29 0 7.000 6.970 7.000 6.800 7.090 2,693,000 18,725,530 6.9534 6.927 6.897 6.927 6.729 7.016 2,721,320 6.8810 1.60%
2017-08-28 0 6.890 6.890 6.940 6.830 7.060 1,216,639 8,412,521 6.9146 6.818 6.818 6.868 6.759 6.987 1,229,433 6.8426 -1.85%
2017-08-25 0 7.020 6.990 7.020 6.950 7.380 2,879,183 20,380,336 7.0785 6.947 6.917 6.947 6.878 7.303 2,909,461 7.0048 -3.17%
2017-08-24 0 7.250 7.210 7.250 7.160 7.450 1,392,300 10,038,270 7.2098 7.175 7.135 7.175 7.085 7.372 1,406,942 7.1348 -0.55%
2017-08-22 0 7.290 7.280 7.290 7.240 7.600 1,419,690 10,492,181 7.3905 7.214 7.204 7.214 7.165 7.521 1,434,620 7.3136 -2.93%
2017-08-21 0 7.510 7.500 7.510 7.460 7.540 652,000 4,894,940 7.5076 7.432 7.422 7.432 7.382 7.462 658,857 7.4294 -0.40%
2017-08-18 0 7.540 7.530 7.540 7.450 7.640 1,772,863 13,299,610 7.5018 7.462 7.452 7.462 7.372 7.560 1,791,507 7.4237 0.53%
2017-08-17 0 7.500 7.490 7.500 7.470 7.600 2,952,000 22,175,063 7.5119 7.422 7.412 7.422 7.392 7.521 2,983,044 7.4337 0.40%
2017-08-16 0 7.470 7.460 7.470 7.390 7.490 3,283,881 24,375,076 7.4226 7.392 7.382 7.392 7.313 7.412 3,318,415 7.3454 0.81%
2017-08-15 0 7.410 7.400 7.420 7.200 7.540 4,076,342 30,157,620 7.3982 7.333 7.323 7.343 7.125 7.462 4,119,210 7.3212 0.82%
2017-08-14 0 7.350 7.260 7.350 6.710 7.350 3,967,107 28,479,703 7.1790 7.274 7.184 7.274 6.640 7.274 4,008,826 7.1043 6.06%
2017-08-11 0 6.930 6.930 6.940 6.880 7.050 1,655,000 11,520,700 6.9611 6.858 6.858 6.868 6.808 6.977 1,672,404 6.8887 -0.57%
2017-08-10 0 6.970 6.970 6.980 6.970 7.020 3,191,000 22,347,910 7.0034 6.897 6.897 6.907 6.897 6.947 3,224,557 6.9305 -0.71%
2017-08-09 0 7.020 7.020 7.040 6.990 7.100 820,300 5,783,857 7.0509 6.947 6.947 6.967 6.917 7.026 828,926 6.9775 -0.99%
2017-08-08 0 7.090 7.020 7.090 6.960 7.100 1,259,526 8,848,208 7.0250 7.016 6.947 7.016 6.888 7.026 1,272,771 6.9519 0.57%
2017-08-07 0 7.050 7.040 7.050 6.820 7.060 2,753,716 19,162,012 6.9586 6.977 6.967 6.977 6.749 6.987 2,782,675 6.8862 3.68%
2017-08-04 0 6.800 6.800 6.810 6.520 6.810 1,857,000 12,507,766 6.7355 6.729 6.729 6.739 6.452 6.739 1,876,529 6.6654 1.49%
2017-08-03 0 6.700 6.700 6.710 6.660 6.750 686,321 4,602,934 6.7067 6.630 6.630 6.640 6.591 6.680 693,539 6.6369 -0.74%
2017-08-02 0 6.750 6.750 6.760 6.680 6.780 1,766,000 11,757,950 6.6580 6.680 6.680 6.690 6.610 6.709 1,784,572 6.5887 0.75%
2017-08-01 0 6.700 6.650 6.700 6.280 6.700 4,835,000 31,654,880 6.5470 6.630 6.581 6.630 6.215 6.630 4,885,846 6.4789 8.77%
2017-07-31 0 6.160 6.160 6.180 6.100 6.390 3,262,640 20,134,337 6.1712 6.096 6.096 6.116 6.037 6.324 3,296,951 6.1070 -3.60%
2017-07-28 0 6.390 6.360 6.390 6.350 6.530 1,132,000 7,271,700 6.4238 6.324 6.294 6.324 6.284 6.462 1,143,904 6.3569 -1.84%
2017-07-27 0 6.510 6.500 6.530 6.350 6.530 749,000 4,850,780 6.4763 6.442 6.432 6.462 6.284 6.462 756,877 6.4089 0.00%
2017-07-26 0 6.510 6.500 6.510 6.360 6.570 863,000 5,580,810 6.4668 6.442 6.432 6.442 6.294 6.502 872,076 6.3995 0.62%
2017-07-25 0 6.470 6.450 6.470 6.250 6.470 627,000 4,023,430 6.4170 6.403 6.383 6.403 6.185 6.403 633,594 6.3502 2.21%
2017-07-24 0 6.330 6.320 6.330 6.200 6.390 1,263,153 7,945,803 6.2905 6.264 6.254 6.264 6.135 6.324 1,276,437 6.2250 1.77%
2017-07-21 0 6.220 6.220 6.240 6.150 6.410 754,000 4,728,100 6.2707 6.155 6.155 6.175 6.086 6.343 761,929 6.2054 -1.11%
2017-07-20 0 6.290 6.270 6.300 6.260 6.500 1,718,905 10,942,683 6.3661 6.225 6.205 6.234 6.195 6.432 1,736,981 6.2998 -2.63%
2017-07-19 0 6.460 6.460 6.480 6.430 6.640 2,051,817 13,363,152 6.5128 6.393 6.393 6.413 6.363 6.571 2,073,394 6.4451 -2.12%
2017-07-18 0 6.600 6.590 6.610 6.500 6.720 2,154,266 14,177,669 6.5812 6.531 6.521 6.541 6.432 6.650 2,176,921 6.5127 -3.65%
2017-07-17 0 6.850 6.780 6.860 6.780 6.920 663,000 4,540,760 6.8488 6.779 6.709 6.789 6.709 6.848 669,972 6.7775 -0.15%
2017-07-14 0 6.860 6.860 6.910 6.760 6.960 1,453,682 9,948,353 6.8436 6.789 6.789 6.838 6.690 6.888 1,468,969 6.7723 -0.58%
2017-07-13 0 6.900 6.860 6.900 6.410 6.920 6,386,151 42,748,297 6.6939 6.828 6.789 6.828 6.343 6.848 6,453,309 6.6242 7.48%
2017-07-12 0 6.420 6.400 6.480 6.150 6.510 3,257,000 20,681,860 6.3500 6.353 6.333 6.413 6.086 6.442 3,291,251 6.2839 4.73%
2017-07-11 0 6.130 6.130 6.140 6.110 6.210 905,000 5,563,930 6.1480 6.066 6.066 6.076 6.046 6.145 914,517 6.0840 -1.29%
2017-07-10 0 6.210 6.200 6.210 6.140 6.260 760,000 4,721,100 6.2120 6.145 6.135 6.145 6.076 6.195 767,992 6.1473 0.49%
2017-07-07 0 6.180 6.180 6.200 6.000 6.210 1,035,000 6,334,750 6.1205 6.116 6.116 6.135 5.938 6.145 1,045,884 6.0568 2.15%
2017-07-06 0 6.050 6.020 6.060 6.020 6.170 498,000 3,030,200 6.0847 5.987 5.957 5.997 5.957 6.106 503,237 6.0214 -0.66%
2017-07-05 0 6.090 6.070 6.130 5.960 6.180 490,000 2,982,230 6.0862 6.027 6.007 6.066 5.898 6.116 495,153 6.0228 -0.49%
2017-07-04 0 6.120 6.070 6.120 6.000 6.160 1,382,000 8,387,690 6.0692 6.056 6.007 6.056 5.938 6.096 1,396,533 6.0061 0.33%
2017-07-03 0 6.100 6.080 6.100 6.040 6.280 1,403,000 8,575,060 6.1119 6.037 6.017 6.037 5.977 6.215 1,417,754 6.0483 -0.81%
2017-06-30 0 6.150 6.150 6.230 5.950 6.410 3,558,000 22,259,130 6.2561 6.086 6.086 6.165 5.888 6.343 3,595,417 6.1910 -2.69%
2017-06-29 0 6.320 6.330 6.340 6.300 6.370 676,000 4,285,480 6.3395 6.254 6.264 6.274 6.234 6.304 683,109 6.2735 0.32%
2017-06-28 0 6.300 6.300 6.320 6.280 6.390 763,512 4,822,989 6.3168 6.234 6.234 6.254 6.215 6.324 771,541 6.2511 0.32%
2017-06-27 0 6.280 6.270 6.300 6.250 6.380 1,839,000 11,612,640 6.3146 6.215 6.205 6.234 6.185 6.314 1,858,339 6.2489 0.00%
2017-06-26 0 6.280 6.260 6.280 6.230 6.290 1,258,000 7,883,185 6.2664 6.215 6.195 6.215 6.165 6.225 1,271,229 6.2012 1.29%
2017-06-23 0 6.200 6.190 6.210 6.160 6.340 642,000 3,983,860 6.2054 6.135 6.126 6.145 6.096 6.274 648,751 6.1408 -1.59%
2017-06-22 0 6.300 6.290 6.300 6.230 6.500 602,000 3,802,035 6.3157 6.234 6.225 6.234 6.165 6.432 608,331 6.2499 1.43%
2017-06-21 0 6.230 6.220 6.250 6.160 6.420 1,402,950 8,803,655 6.2751 6.146 6.136 6.166 6.077 6.334 1,422,041 6.1909 -2.35%
2017-06-20 0 6.380 6.350 6.380 6.340 6.500 650,440 4,187,156 6.4374 6.294 6.265 6.294 6.255 6.413 659,291 6.3510 -1.69%
2017-06-19 0 6.490 6.470 6.490 6.440 6.540 285,000 1,850,640 6.4935 6.403 6.383 6.403 6.354 6.452 288,878 6.4063 -0.15%
2017-06-16 0 6.500 6.510 6.530 6.360 6.530 1,772,669 11,454,097 6.4615 6.413 6.423 6.442 6.275 6.442 1,796,791 6.3748 0.62%
2017-06-15 0 6.460 6.410 6.470 6.320 6.480 1,365,000 8,753,635 6.4129 6.373 6.324 6.383 6.235 6.393 1,383,574 6.3268 0.62%
2017-06-14 0 6.420 6.400 6.420 6.340 6.430 1,492,377 9,553,396 6.4015 6.334 6.314 6.334 6.255 6.344 1,512,684 6.3155 1.42%
2017-06-13 0 6.330 6.330 6.340 6.160 6.360 1,857,149 11,601,772 6.2471 6.245 6.245 6.255 6.077 6.275 1,882,420 6.1632 2.76%
2017-06-12 0 6.160 6.160 6.170 6.150 6.220 691,000 4,270,500 6.1802 6.077 6.077 6.087 6.067 6.136 700,403 6.0972 -1.12%
2017-06-09 0 6.230 6.200 6.240 6.000 6.360 2,138,000 13,445,536 6.2888 6.146 6.117 6.156 5.919 6.275 2,167,093 6.2044 -1.89%
2017-06-08 0 6.350 6.340 6.380 6.300 6.450 1,676,000 10,655,382 6.3576 6.265 6.255 6.294 6.215 6.363 1,698,806 6.2723 0.79%
2017-06-07 0 6.300 6.300 6.310 6.170 6.480 2,646,000 16,640,563 6.2890 6.215 6.215 6.225 6.087 6.393 2,682,005 6.2045 1.61%
2017-06-06 0 6.200 6.180 6.200 6.060 6.200 1,982,000 12,152,450 6.1314 6.117 6.097 6.117 5.979 6.117 2,008,970 6.0491 1.81%
2017-06-05 0 6.090 6.080 6.100 5.960 6.200 2,570,000 15,718,150 6.1160 6.008 5.998 6.018 5.880 6.117 2,604,971 6.0339 2.35%
2017-06-02 0 5.950 5.920 5.960 5.600 6.040 3,837,586 22,667,637 5.9067 5.870 5.841 5.880 5.525 5.959 3,889,806 5.8274 6.25%
2017-06-01 0 5.600 5.580 5.600 5.530 5.660 2,701,000 15,132,930 5.6027 5.525 5.505 5.525 5.456 5.584 2,737,754 5.5275 0.00%
2017-05-31 0 5.600 5.580 5.600 5.580 5.700 1,555,975 8,717,253 5.6024 5.525 5.505 5.525 5.505 5.623 1,577,148 5.5272 0.00%
2017-05-29 0 5.600 5.600 5.660 5.500 5.700 856,500 4,797,070 5.6008 5.525 5.525 5.584 5.426 5.623 868,155 5.5256 -1.23%
2017-05-26 0 5.670 5.650 5.700 5.600 5.720 574,000 3,252,930 5.6671 5.594 5.574 5.623 5.525 5.643 581,811 5.5910 -0.35%
2017-05-25 0 5.690 5.690 5.700 5.580 5.800 2,039,582 11,648,767 5.7114 5.614 5.614 5.623 5.505 5.722 2,067,336 5.6347 0.18%
2017-05-24 0 5.680 5.630 5.690 5.600 5.770 1,150,973 6,508,645 5.6549 5.604 5.554 5.614 5.525 5.693 1,166,635 5.5790 -0.18%
2017-05-23 0 5.690 5.690 5.700 5.680 5.760 957,000 5,460,375 5.7057 5.614 5.614 5.623 5.604 5.683 970,022 5.6291 -0.18%
2017-05-22 0 5.700 5.680 5.710 5.590 5.710 965,000 5,435,168 5.6323 5.623 5.604 5.633 5.515 5.633 978,131 5.5567 1.79%
2017-05-19 0 5.600 5.600 5.610 5.580 5.660 849,861 4,761,306 5.6025 5.525 5.525 5.535 5.505 5.584 861,425 5.5272 0.00%
2017-05-18 0 5.600 5.600 5.610 5.550 5.660 642,000 3,594,200 5.5984 5.525 5.525 5.535 5.475 5.584 650,736 5.5233 -1.41%
2017-05-17 0 5.680 5.650 5.690 5.600 5.760 1,072,814 6,079,823 5.6672 5.604 5.574 5.614 5.525 5.683 1,087,412 5.5911 1.97%
2017-05-16 0 5.570 5.570 5.580 5.480 5.590 629,000 3,498,120 5.5614 5.495 5.495 5.505 5.406 5.515 637,559 5.4867 1.09%
2017-05-15 0 5.510 5.500 5.530 5.300 5.550 1,521,638 8,289,924 5.4480 5.436 5.426 5.456 5.229 5.475 1,542,344 5.3749 3.38%
2017-05-12 0 5.330 5.330 5.340 5.280 5.430 1,432,000 7,658,645 5.3482 5.258 5.258 5.268 5.209 5.357 1,451,486 5.2764 -1.66%
2017-05-11 0 5.420 5.420 5.430 5.280 5.460 1,410,000 7,602,465 5.3918 5.347 5.347 5.357 5.209 5.387 1,429,187 5.3194 2.65%
2017-05-10 0 5.280 5.250 5.320 5.110 5.320 3,029,000 15,725,221 5.1916 5.209 5.180 5.249 5.041 5.249 3,070,217 5.1219 1.73%
2017-05-09 0 5.190 5.180 5.200 5.160 5.450 1,788,000 9,408,510 5.2620 5.120 5.110 5.130 5.091 5.377 1,812,330 5.1914 -3.53%
2017-05-08 0 5.380 5.340 5.390 5.250 5.380 785,000 4,172,390 5.3151 5.308 5.268 5.318 5.180 5.308 795,682 5.2438 1.89%
2017-05-05 0 5.280 5.280 5.330 5.270 5.390 639,600 3,397,442 5.3118 5.209 5.209 5.258 5.199 5.318 648,303 5.2405 -0.75%
2017-05-04 0 5.320 5.320 5.350 5.260 5.400 1,297,000 6,875,122 5.3008 5.249 5.249 5.278 5.189 5.328 1,314,649 5.2296 1.92%
2017-05-02 0 5.220 5.220 5.250 5.190 5.580 3,647,000 19,782,054 5.4242 5.150 5.150 5.180 5.120 5.505 3,696,626 5.3514 -3.69%
2017-04-28 0 5.420 5.410 5.450 5.340 5.510 1,426,000 7,633,754 5.3533 5.347 5.337 5.377 5.268 5.436 1,445,404 5.2814 2.26%
2017-04-27 0 5.300 5.310 5.320 5.240 5.390 1,967,504 10,419,836 5.2960 5.229 5.239 5.249 5.170 5.318 1,994,277 5.2249 0.38%
2017-04-26 0 5.280 5.280 5.310 5.240 5.340 854,000 4,517,030 5.2893 5.209 5.209 5.239 5.170 5.268 865,621 5.2183 0.19%
2017-04-25 0 5.270 5.260 5.270 5.260 5.440 915,000 4,857,910 5.3092 5.199 5.189 5.199 5.189 5.367 927,451 5.2379 -1.31%
2017-04-24 0 5.340 5.300 5.340 5.300 5.390 565,000 3,014,960 5.3362 5.268 5.229 5.268 5.229 5.318 572,688 5.2646 1.14%
2017-04-21 0 5.280 5.260 5.300 5.210 5.560 593,290 3,202,574 5.3980 5.209 5.189 5.229 5.140 5.485 601,363 5.3255 -2.76%
2017-04-20 0 5.430 5.420 5.430 5.370 5.450 793,760 4,306,389 5.4253 5.357 5.347 5.357 5.298 5.377 804,561 5.3525 1.31%
2017-04-19 0 5.360 5.360 5.400 5.360 5.610 843,370 4,633,437 5.4940 5.288 5.288 5.328 5.288 5.535 854,846 5.4202 -3.60%
2017-04-18 0 5.560 5.540 5.570 5.510 5.660 1,042,620 5,812,049 5.5745 5.485 5.466 5.495 5.436 5.584 1,056,807 5.4996 -0.54%
2017-04-13 0 5.590 5.580 5.620 5.550 5.660 732,520 4,120,661 5.6253 5.515 5.505 5.545 5.475 5.584 742,488 5.5498 -1.24%
2017-04-12 0 5.660 5.660 5.700 5.540 5.700 1,068,000 6,032,560 5.6485 5.584 5.584 5.623 5.466 5.623 1,082,533 5.5726 2.17%
2017-04-11 0 5.540 5.520 5.540 5.400 5.540 750,083 4,127,108 5.5022 5.466 5.446 5.466 5.328 5.466 760,290 5.4283 1.28%
2017-04-10 0 5.470 5.460 5.500 5.400 5.540 1,352,400 7,425,486 5.4906 5.397 5.387 5.426 5.328 5.466 1,370,803 5.4169 2.05%
2017-04-07 0 5.360 5.340 5.360 5.330 5.450 1,494,000 8,012,680 5.3632 5.288 5.268 5.288 5.258 5.377 1,514,330 5.2912 0.37%
2017-04-06 0 5.340 5.320 5.330 5.310 5.540 1,661,000 8,930,040 5.3763 5.268 5.249 5.258 5.239 5.466 1,683,602 5.3041 -2.02%
2017-04-05 0 5.450 5.440 5.470 5.440 5.700 1,879,000 10,331,175 5.4982 5.377 5.367 5.397 5.367 5.623 1,904,568 5.4244 -1.45%
2017-04-03 0 5.530 5.500 5.540 5.440 5.560 482,790 2,655,210 5.4997 5.456 5.426 5.466 5.367 5.485 489,360 5.4259 0.00%
2017-03-31 0 5.530 5.520 5.530 5.490 5.730 1,546,000 8,542,095 5.5253 5.456 5.446 5.456 5.416 5.653 1,567,037 5.4511 -2.98%
2017-03-30 0 5.700 5.690 5.700 5.430 5.750 1,268,000 7,090,950 5.5922 5.623 5.614 5.623 5.357 5.673 1,285,254 5.5172 -0.70%
2017-03-29 0 5.740 5.740 5.760 5.740 5.890 164,000 944,980 5.7621 5.663 5.663 5.683 5.663 5.811 166,232 5.6847 0.00%
2017-03-28 0 5.740 5.730 5.760 5.700 5.830 732,000 4,200,880 5.7389 5.663 5.653 5.683 5.623 5.752 741,961 5.6619 -0.52%
2017-03-27 0 5.770 5.760 5.800 5.760 5.890 427,000 2,476,380 5.7995 5.693 5.683 5.722 5.683 5.811 432,810 5.7216 -1.54%
2017-03-24 0 5.860 5.860 5.890 5.840 5.950 452,000 2,655,970 5.8760 5.781 5.781 5.811 5.762 5.870 458,151 5.7972 -0.34%
2017-03-23 0 5.880 5.880 5.900 5.850 5.930 442,000 2,606,930 5.8980 5.801 5.801 5.821 5.771 5.850 448,015 5.8189 -0.17%
2017-03-22 0 5.890 5.890 5.900 5.860 5.910 373,200 2,196,822 5.8864 5.811 5.811 5.821 5.781 5.831 378,278 5.8074 -0.34%
2017-03-21 0 5.910 5.910 5.920 5.870 5.950 812,750 4,814,002 5.9231 5.831 5.831 5.841 5.791 5.870 823,809 5.8436 0.34%
2017-03-20 0 5.890 5.890 5.900 5.650 5.950 1,258,140 7,350,942 5.8427 5.811 5.811 5.821 5.574 5.870 1,275,260 5.7643 1.90%
2017-03-17 0 5.780 5.770 5.810 5.760 5.940 900,100 5,240,202 5.8218 5.702 5.693 5.732 5.683 5.860 912,348 5.7436 -0.34%
2017-03-16 0 5.800 5.780 5.800 5.710 5.850 1,095,000 6,350,638 5.7997 5.722 5.702 5.722 5.633 5.771 1,109,900 5.7218 0.52%
2017-03-15 0 5.770 5.730 5.790 5.720 5.930 602,000 3,492,370 5.8013 5.693 5.653 5.712 5.643 5.850 610,192 5.7234 -1.54%
2017-03-14 0 5.860 5.820 5.860 5.810 5.930 314,000 1,836,500 5.8487 5.781 5.742 5.781 5.732 5.850 318,273 5.7702 -0.34%
2017-03-13 0 5.880 5.850 5.900 5.820 5.950 518,400 3,052,004 5.8874 5.801 5.771 5.821 5.742 5.870 525,454 5.8083 -0.17%
2017-03-10 0 5.890 5.870 5.900 5.780 5.990 595,000 3,481,810 5.8518 5.811 5.791 5.821 5.702 5.910 603,096 5.7732 -1.01%
2017-03-09 0 5.950 5.940 5.950 5.850 5.950 671,200 3,980,064 5.9298 5.870 5.860 5.870 5.771 5.870 680,333 5.8502 0.85%
2017-03-08 0 5.900 5.900 5.930 5.850 5.930 344,000 2,025,430 5.8879 5.821 5.821 5.850 5.771 5.850 348,681 5.8088 -0.51%
2017-03-07 0 5.930 5.920 5.940 5.670 5.960 2,395,140 14,127,649 5.8985 5.850 5.841 5.860 5.594 5.880 2,427,732 5.8193 4.04%
2017-03-06 0 5.700 5.700 5.740 5.590 5.730 581,000 3,295,514 5.6721 5.623 5.623 5.663 5.515 5.653 588,906 5.5960 1.79%
2017-03-03 0 5.600 5.600 5.640 5.560 5.800 294,500 1,660,555 5.6386 5.525 5.525 5.564 5.485 5.722 298,507 5.5629 -1.75%
2017-03-02 0 5.700 5.690 5.700 5.680 5.800 758,000 4,322,265 5.7022 5.623 5.614 5.623 5.604 5.722 768,314 5.6256 -0.70%
2017-03-01 0 5.740 5.700 5.740 5.680 5.830 290,830 1,675,132 5.7598 5.663 5.623 5.663 5.604 5.752 294,787 5.6825 -1.03%
2017-02-28 0 5.800 5.800 5.820 5.660 5.820 471,970 2,715,233 5.7530 5.722 5.722 5.742 5.584 5.742 478,392 5.6757 1.75%
2017-02-27 0 5.700 5.700 5.740 5.660 5.750 880,000 5,020,605 5.7052 5.623 5.623 5.663 5.584 5.673 891,975 5.6286 1.24%
2017-02-24 0 5.630 5.590 5.660 5.520 5.750 499,710 2,811,171 5.6256 5.554 5.515 5.584 5.446 5.673 506,510 5.5501 1.44%
2017-02-23 0 5.550 5.540 5.560 5.510 5.660 1,315,000 7,309,038 5.5582 5.475 5.466 5.485 5.436 5.584 1,332,894 5.4836 -1.07%
2017-02-22 0 5.610 5.590 5.630 5.540 5.660 738,040 4,148,610 5.6211 5.535 5.515 5.554 5.466 5.584 748,083 5.5457 -0.18%
2017-02-21 0 5.620 5.620 5.630 5.600 5.670 635,683 3,579,320 5.6307 5.545 5.545 5.554 5.525 5.594 644,333 5.5551 -0.71%
2017-02-20 0 5.660 5.660 5.670 5.610 5.790 242,000 1,371,440 5.6671 5.584 5.584 5.594 5.535 5.712 245,293 5.5910 -0.35%
2017-02-17 0 5.680 5.680 5.720 5.630 5.780 154,000 878,240 5.7029 5.604 5.604 5.643 5.554 5.702 156,096 5.6263 -1.05%
2017-02-16 0 5.740 5.710 5.790 5.670 5.800 288,000 1,646,940 5.7185 5.663 5.633 5.712 5.594 5.722 291,919 5.6418 -0.86%
2017-02-15 0 5.790 5.760 5.790 5.720 5.820 288,000 1,659,480 5.7621 5.712 5.683 5.712 5.643 5.742 291,919 5.6847 1.94%
2017-02-14 0 5.680 5.680 5.730 5.620 5.740 430,000 2,439,280 5.6727 5.604 5.604 5.653 5.545 5.663 435,851 5.5966 -0.87%
2017-02-13 0 5.730 5.690 5.740 5.560 5.750 234,000 1,327,645 5.6737 5.653 5.614 5.663 5.485 5.673 237,184 5.5975 -0.17%
2017-02-10 0 5.740 5.730 5.800 5.700 5.800 398,083 2,278,753 5.7243 5.663 5.653 5.722 5.623 5.722 403,500 5.6475 -1.20%
2017-02-09 0 5.810 5.780 5.810 5.620 5.870 319,718 1,851,892 5.7923 5.732 5.702 5.732 5.545 5.791 324,069 5.7145 -0.17%
2017-02-08 0 5.820 5.810 5.840 5.750 5.880 269,310 1,565,522 5.8131 5.742 5.732 5.762 5.673 5.801 272,975 5.7350 -0.51%
2017-02-07 0 5.850 5.810 5.850 5.790 5.990 546,745 3,221,606 5.8923 5.771 5.732 5.771 5.712 5.910 554,185 5.8132 -0.17%
2017-02-06 0 5.860 5.860 5.870 5.710 5.990 688,560 4,015,238 5.8314 5.781 5.781 5.791 5.633 5.910 697,930 5.7531 -0.68%
2017-02-03 0 5.900 5.900 5.920 5.670 5.920 520,709 3,006,397 5.7737 5.821 5.821 5.841 5.594 5.841 527,795 5.6962 1.72%
2017-02-02 0 5.800 5.780 5.800 5.730 5.920 154,000 895,410 5.8144 5.722 5.702 5.722 5.653 5.841 156,096 5.7363 0.52%
2017-02-01 0 5.770 5.740 5.780 5.630 5.920 432,745 2,492,611 5.7600 5.693 5.663 5.702 5.554 5.841 438,634 5.6827 -0.17%
2017-01-27 0 5.780 5.780 5.810 5.740 5.800 166,291 961,128 5.7798 5.702 5.702 5.732 5.663 5.722 168,554 5.7022 -0.34%
2017-01-26 0 5.800 5.800 5.810 5.740 5.850 670,060 3,886,195 5.7998 5.722 5.722 5.732 5.663 5.771 679,178 5.7219 0.52%
2017-01-25 0 5.770 5.720 5.780 5.360 5.800 1,356,000 7,697,080 5.6763 5.693 5.643 5.702 5.288 5.722 1,374,452 5.6001 7.85%
2017-01-24 0 5.350 5.340 5.360 5.310 5.530 1,062,000 5,675,660 5.3443 5.278 5.268 5.288 5.239 5.456 1,076,451 5.2726 -1.83%
2017-01-23 0 5.450 5.430 5.450 5.400 5.740 922,741 5,047,351 5.4700 5.377 5.357 5.377 5.328 5.663 935,297 5.3965 -0.55%
2017-01-20 0 5.480 5.470 5.480 5.430 5.550 719,912 3,939,505 5.4722 5.406 5.397 5.406 5.357 5.475 729,708 5.3987 -0.54%
2017-01-19 0 5.510 5.490 5.520 5.430 5.680 1,878,730 10,351,542 5.5099 5.436 5.416 5.446 5.357 5.604 1,904,295 5.4359 -2.30%
2017-01-18 0 5.640 5.630 5.660 5.620 5.750 1,478,290 8,361,848 5.6564 5.564 5.554 5.584 5.545 5.673 1,498,406 5.5805 -1.57%
2017-01-17 0 5.730 5.720 5.770 5.620 5.850 711,944 4,130,977 5.8024 5.653 5.643 5.693 5.545 5.771 721,632 5.7245 -0.87%
2017-01-16 0 5.780 5.720 5.790 5.680 5.840 845,000 4,847,580 5.7368 5.702 5.643 5.712 5.604 5.762 856,498 5.6598 -0.34%
2017-01-13 0 5.800 5.790 5.800 5.690 5.850 2,270,150 13,168,691 5.8008 5.722 5.712 5.722 5.614 5.771 2,301,041 5.7229 -1.19%
2017-01-12 0 5.870 5.870 5.880 5.850 5.890 412,310 2,422,518 5.8755 5.791 5.791 5.801 5.771 5.811 417,921 5.7966 -0.68%
2017-01-11 0 5.910 5.900 5.920 5.860 5.980 1,398,000 8,229,402 5.8866 5.831 5.821 5.841 5.781 5.900 1,417,023 5.8075 0.85%
2017-01-10 0 5.860 5.860 5.880 5.810 5.880 870,000 5,084,120 5.8438 5.781 5.781 5.801 5.732 5.801 881,839 5.7654 0.00%
2017-01-09 0 5.860 5.860 5.870 5.830 5.980 972,000 5,727,830 5.8928 5.781 5.781 5.791 5.752 5.900 985,226 5.8137 -1.51%
2017-01-06 0 5.950 5.930 5.960 5.860 6.020 479,257 2,856,995 5.9613 5.870 5.850 5.880 5.781 5.939 485,778 5.8813 -0.34%
2017-01-05 0 5.970 5.940 5.970 5.930 6.020 585,970 3,498,160 5.9699 5.890 5.860 5.890 5.850 5.939 593,944 5.8897 0.17%
2017-01-04 0 5.960 5.950 5.960 5.930 6.010 1,141,000 6,811,680 5.9699 5.880 5.870 5.880 5.850 5.929 1,156,526 5.8898 -0.67%
2017-01-03 0 6.000 5.960 6.000 5.770 6.070 1,396,900 8,302,687 5.9437 5.919 5.880 5.919 5.693 5.989 1,415,908 5.8639 2.74%
2016-12-30 0 5.840 5.810 5.840 5.780 5.850 647,050 3,756,920 5.8062 5.762 5.732 5.762 5.702 5.771 655,855 5.7283 0.17%
2016-12-29 0 5.830 5.820 5.830 5.760 5.880 974,844 5,696,719 5.8437 5.752 5.742 5.752 5.683 5.801 988,109 5.7653 -0.51%
2016-12-28 0 5.860 5.820 5.860 5.520 5.900 1,417,000 8,156,730 5.7563 5.781 5.742 5.781 5.446 5.821 1,436,282 5.6791 5.97%
2016-12-23 0 5.530 5.510 5.530 5.410 5.560 333,000 1,826,270 5.4843 5.456 5.436 5.456 5.337 5.485 337,531 5.4107 -1.60%
2016-12-22 0 5.620 5.620 5.640 5.540 5.740 1,133,000 6,345,630 5.6007 5.545 5.545 5.564 5.466 5.663 1,148,417 5.5255 -1.40%
2016-12-21 0 5.700 5.650 5.720 5.590 5.720 1,071,116 6,092,697 5.6882 5.623 5.574 5.643 5.515 5.643 1,085,691 5.6118 3.07%
2016-12-20 0 5.530 5.520 5.550 5.520 5.770 880,000 4,951,455 5.6267 5.456 5.446 5.475 5.446 5.693 891,975 5.5511 -2.81%
2016-12-19 0 5.690 5.680 5.700 5.600 5.810 2,055,000 11,720,240 5.7033 5.614 5.604 5.623 5.525 5.732 2,082,963 5.6267 0.35%
2016-12-16 0 5.670 5.620 5.680 5.420 5.680 827,997 4,645,808 5.6109 5.594 5.545 5.604 5.347 5.604 839,264 5.5356 5.59%
2016-12-15 0 5.370 5.360 5.370 5.350 5.530 1,126,000 6,094,915 5.4129 5.298 5.288 5.298 5.278 5.456 1,141,322 5.3402 -3.94%
2016-12-14 0 5.590 5.580 5.590 5.480 5.720 956,000 5,388,520 5.6365 5.515 5.505 5.515 5.406 5.643 969,009 5.5609 2.38%
2016-12-13 0 5.460 5.450 5.500 5.300 5.590 1,889,118 10,320,887 5.4633 5.387 5.377 5.426 5.229 5.515 1,914,824 5.3900 1.87%
2016-12-12 0 5.360 5.350 5.360 5.330 5.570 2,846,000 15,321,065 5.3834 5.288 5.278 5.288 5.258 5.495 2,884,727 5.3111 -3.25%
2016-12-09 0 5.540 5.540 5.550 5.360 5.950 4,198,371 23,454,216 5.5865 5.466 5.466 5.475 5.288 5.870 4,255,500 5.5115 -7.82%
2016-12-08 0 6.010 5.970 6.010 5.910 6.010 655,000 3,916,400 5.9792 5.929 5.890 5.929 5.831 5.929 663,913 5.8990 0.00%
2016-12-07 0 6.010 5.970 6.010 5.840 6.040 1,082,000 6,475,447 5.9847 5.929 5.890 5.929 5.762 5.959 1,096,723 5.9044 2.21%
2016-12-06 0 5.880 5.880 5.890 5.770 5.920 843,000 4,943,560 5.8642 5.801 5.801 5.811 5.693 5.841 854,471 5.7855 -0.17%
2016-12-05 0 5.890 5.890 5.900 5.680 5.990 2,005,810 11,887,424 5.9265 5.811 5.811 5.821 5.604 5.910 2,033,104 5.8469 3.51%
2016-12-02 0 5.690 5.650 5.690 5.610 5.760 1,470,209 8,353,464 5.6818 5.614 5.574 5.614 5.535 5.683 1,490,215 5.6055 -0.70%
2016-12-01 0 5.730 5.710 5.750 5.700 5.880 4,040,340 23,297,106 5.7661 5.653 5.633 5.673 5.623 5.801 4,095,319 5.6887 -1.38%
2016-11-30 0 5.810 5.810 5.830 5.600 6.040 7,193,593 42,007,430 5.8396 5.732 5.732 5.752 5.525 5.959 7,291,480 5.7612 -3.33%
2016-11-29 0 6.010 6.010 6.020 5.800 6.080 1,981,290 11,846,788 5.9793 5.929 5.929 5.939 5.722 5.998 2,008,250 5.8991 3.62%
2016-11-28 0 5.800 5.800 5.810 5.760 5.870 1,117,670 6,492,772 5.8092 5.722 5.722 5.732 5.683 5.791 1,132,879 5.7312 -0.17%
2016-11-25 0 5.810 5.790 5.830 5.700 5.870 1,151,000 6,638,515 5.7676 5.732 5.712 5.752 5.623 5.791 1,166,662 5.6902 -0.17%
2016-11-24 0 5.820 5.820 5.830 5.620 5.980 1,972,330 11,462,837 5.8118 5.742 5.742 5.752 5.545 5.900 1,999,168 5.7338 3.74%
2016-11-23 0 5.610 5.600 5.620 5.410 5.630 965,000 5,340,020 5.5337 5.535 5.525 5.545 5.337 5.554 978,131 5.4594 1.81%
2016-11-22 0 5.510 5.500 5.510 5.370 5.620 3,209,430 17,524,089 5.4602 5.436 5.426 5.436 5.298 5.545 3,253,102 5.3869 -3.50%
2016-11-21 0 5.710 5.670 5.720 5.610 5.830 482,000 2,774,575 5.7564 5.633 5.594 5.643 5.535 5.752 488,559 5.6791 -0.52%
2016-11-18 0 5.740 5.710 5.740 5.680 5.800 551,295 3,170,988 5.7519 5.663 5.633 5.663 5.604 5.722 558,797 5.6747 2.14%
2016-11-17 0 5.620 5.600 5.620 5.600 5.940 791,260 4,498,477 5.6852 5.545 5.525 5.545 5.525 5.860 802,027 5.6089 -4.75%
2016-11-16 0 5.900 5.880 5.900 5.780 5.900 867,400 5,065,622 5.8400 5.821 5.801 5.821 5.702 5.821 879,203 5.7616 1.20%
2016-11-15 0 5.830 5.790 5.830 5.680 5.950 925,000 5,404,800 5.8430 5.752 5.712 5.752 5.604 5.870 937,587 5.7646 1.75%
2016-11-14 0 5.730 5.730 5.760 5.700 6.020 429,373 2,515,632 5.8589 5.653 5.653 5.683 5.623 5.939 435,216 5.7802 -4.66%
2016-11-11 0 6.010 6.000 6.020 5.880 6.120 1,668,230 10,033,728 6.0146 5.929 5.919 5.939 5.801 6.038 1,690,930 5.9339 1.18%
2016-11-10 0 5.940 5.940 5.970 5.720 5.970 952,000 5,591,380 5.8733 5.860 5.860 5.890 5.643 5.890 964,954 5.7945 5.88%
2016-11-09 0 5.610 5.570 5.610 5.520 5.800 747,000 4,208,590 5.6340 5.535 5.495 5.535 5.446 5.722 757,165 5.5584 -0.36%
2016-11-08 0 5.630 5.620 5.670 5.510 5.720 752,000 4,234,310 5.6307 5.554 5.545 5.594 5.436 5.643 762,233 5.5551 1.08%
2016-11-07 0 5.570 5.570 5.620 5.540 5.760 740,970 4,162,686 5.6179 5.495 5.495 5.545 5.466 5.683 751,053 5.5425 0.72%
2016-11-04 0 5.530 5.510 5.570 5.480 5.900 945,000 5,322,390 5.6322 5.456 5.436 5.495 5.406 5.821 957,859 5.5565 -3.66%
2016-11-03 0 5.740 5.720 5.740 5.720 5.920 880,400 5,091,790 5.7835 5.663 5.643 5.663 5.643 5.841 892,380 5.7059 -1.37%
2016-11-02 0 5.820 5.790 5.820 5.730 5.980 819,000 4,797,530 5.8578 5.742 5.712 5.742 5.653 5.900 830,145 5.7792 -1.02%
2016-11-01 0 5.880 5.840 5.890 5.750 5.930 1,494,990 8,744,832 5.8494 5.801 5.762 5.811 5.673 5.850 1,515,333 5.7709 2.44%
2016-10-31 0 5.740 5.710 5.750 5.700 5.920 944,410 5,465,019 5.7867 5.663 5.633 5.673 5.623 5.841 957,261 5.7090 -1.71%
2016-10-28 0 5.840 5.810 5.850 5.700 5.920 485,390 2,843,193 5.8575 5.762 5.732 5.771 5.623 5.841 491,995 5.7789 -0.68%
2016-10-27 0 5.880 5.860 5.880 5.820 6.000 611,000 3,592,720 5.8801 5.801 5.781 5.801 5.742 5.919 619,314 5.8011 -2.00%
2016-10-26 0 6.000 5.980 6.010 5.790 6.150 952,900 5,781,486 6.0673 5.919 5.900 5.929 5.712 6.067 965,867 5.9858 -3.23%
2016-10-25 0 6.200 6.170 6.200 6.140 6.260 678,930 4,191,239 6.1733 6.117 6.087 6.117 6.058 6.176 688,169 6.0904 -0.32%
2016-10-24 0 6.220 6.190 6.200 5.890 6.260 6,240,627 38,481,252 6.1662 6.136 6.107 6.117 5.811 6.176 6,325,546 6.0835 5.42%
2016-10-20 0 5.900 5.900 5.920 5.830 6.000 626,830 3,692,495 5.8907 5.821 5.821 5.841 5.752 5.919 635,360 5.8117 0.68%
2016-10-19 0 5.860 5.860 5.890 5.850 6.020 442,810 2,613,949 5.9031 5.781 5.781 5.811 5.771 5.939 448,836 5.8238 -2.01%
2016-10-18 0 5.980 5.960 5.980 5.950 5.980 1,087,000 6,483,505 5.9646 5.900 5.880 5.900 5.870 5.900 1,101,791 5.8845 1.36%
2016-10-17 0 5.900 5.880 5.900 5.800 5.910 698,000 4,093,840 5.8651 5.821 5.801 5.821 5.722 5.831 707,498 5.7864 1.72%
2016-10-14 0 5.800 5.800 5.830 5.780 5.890 775,000 4,516,890 5.8282 5.722 5.722 5.752 5.702 5.811 785,546 5.7500 -0.17%
2016-10-13 0 5.810 5.800 5.850 5.790 5.990 1,525,000 8,917,080 5.8473 5.732 5.722 5.771 5.712 5.910 1,545,751 5.7688 -2.19%
2016-10-12 0 5.940 5.940 5.950 5.800 6.050 915,000 5,419,950 5.9234 5.860 5.860 5.870 5.722 5.969 927,451 5.8439 0.85%
2016-10-11 0 5.890 5.890 5.910 5.630 5.900 1,913,070 10,917,228 5.7067 5.811 5.811 5.831 5.554 5.821 1,939,102 5.6300 2.61%
2016-10-07 0 5.740 5.730 5.740 5.600 5.840 2,487,200 14,249,270 5.7290 5.663 5.653 5.663 5.525 5.762 2,521,045 5.6521 1.59%
2016-10-06 0 5.650 5.640 5.670 5.460 5.760 1,712,000 9,565,540 5.5873 5.574 5.564 5.594 5.387 5.683 1,735,296 5.5123 1.25%
2016-10-05 0 5.580 5.560 5.580 5.260 5.600 3,909,000 21,492,690 5.4983 5.505 5.485 5.505 5.189 5.525 3,962,192 5.4244 5.68%
2016-10-04 0 5.280 5.270 5.280 5.170 5.290 514,680 2,709,381 5.2642 5.209 5.199 5.209 5.101 5.219 521,683 5.1935 0.96%
2016-10-03 0 5.230 5.220 5.230 5.080 5.230 1,011,000 5,228,300 5.1714 5.160 5.150 5.160 5.012 5.160 1,024,757 5.1020 2.95%
2016-09-30 0 5.080 5.090 5.100 5.070 5.200 1,056,464 5,434,239 5.1438 5.012 5.022 5.032 5.002 5.130 1,070,840 5.0747 -1.93%
2016-09-29 0 5.180 5.170 5.190 5.070 5.180 600,410 3,087,112 5.1417 5.110 5.101 5.120 5.002 5.110 608,580 5.0726 1.97%
2016-09-28 0 5.080 5.070 5.080 4.960 5.080 1,038,000 5,236,840 5.0451 5.012 5.002 5.012 4.893 5.012 1,052,125 4.9774 1.20%
2016-09-27 0 5.020 5.010 5.040 4.920 5.040 2,486,000 12,348,485 4.9672 4.953 4.943 4.972 4.854 4.972 2,519,828 4.9005 0.40%
2016-09-26 0 5.000 4.960 5.000 4.920 5.090 1,526,810 7,682,703 5.0319 4.933 4.893 4.933 4.854 5.022 1,547,586 4.9643 0.00%
2016-09-23 0 5.000 5.000 5.010 4.980 5.090 981,000 4,931,504 5.0270 4.933 4.933 4.943 4.913 5.022 994,349 4.9595 1.21%
2016-09-22 0 4.940 4.960 5.000 4.920 5.090 1,074,620 5,370,566 4.9976 4.874 4.893 4.933 4.854 5.022 1,089,243 4.9305 1.65%
2016-09-21 0 4.860 4.860 4.890 4.830 4.910 927,000 4,515,560 4.8712 4.795 4.795 4.824 4.765 4.844 939,614 4.8058 -0.21%
2016-09-20 0 4.870 4.860 4.880 4.790 4.900 358,360 1,739,936 4.8553 4.805 4.795 4.814 4.726 4.834 363,236 4.7901 -0.81%
2016-09-19 0 4.910 4.910 4.920 4.810 4.950 589,480 2,897,407 4.9152 4.844 4.844 4.854 4.745 4.884 597,501 4.8492 0.00%
2016-09-15 0 4.910 4.870 4.930 4.670 4.930 691,000 3,298,770 4.7739 4.844 4.805 4.864 4.607 4.864 700,403 4.7098 3.81%
2016-09-14 0 4.730 4.700 4.730 4.700 4.760 166,000 784,400 4.7253 4.667 4.637 4.667 4.637 4.696 168,259 4.6619 -0.21%
2016-09-13 0 4.740 4.730 4.740 4.720 4.870 645,308 3,073,174 4.7623 4.676 4.667 4.676 4.657 4.805 654,089 4.6984 -0.63%
2016-09-12 0 4.770 4.740 4.770 4.700 4.840 532,000 2,524,600 4.7455 4.706 4.676 4.706 4.637 4.775 539,239 4.6818 -1.65%
2016-09-09 0 4.850 4.840 4.880 4.840 4.960 952,000 4,652,920 4.8875 4.785 4.775 4.814 4.775 4.893 964,954 4.8219 -1.22%
2016-09-08 0 4.910 4.880 4.910 4.820 4.930 1,176,040 5,725,972 4.8689 4.844 4.814 4.844 4.755 4.864 1,192,043 4.8035 1.03%
2016-09-07 0 4.860 4.840 4.860 4.790 4.860 1,221,632 5,905,785 4.8343 4.795 4.775 4.795 4.726 4.795 1,238,255 4.7694 0.41%
2016-09-06 0 4.840 4.840 4.870 4.800 4.900 514,020 2,483,602 4.8317 4.775 4.775 4.805 4.736 4.834 521,015 4.7669 -1.83%
2016-09-05 0 4.930 4.910 4.930 4.890 4.970 631,745 3,107,347 4.9187 4.864 4.844 4.864 4.824 4.903 640,341 4.8526 0.41%
2016-09-02 0 4.910 4.900 4.920 4.850 4.950 1,392,000 6,822,655 4.9013 4.844 4.834 4.854 4.785 4.884 1,410,942 4.8355 -0.81%
2016-09-01 0 4.950 4.920 4.950 4.800 5.000 1,344,000 6,642,060 4.9420 4.884 4.854 4.884 4.736 4.933 1,362,288 4.8757 0.00%
2016-08-31 0 4.950 4.940 4.950 4.730 5.010 4,165,000 20,450,460 4.9101 4.884 4.874 4.884 4.667 4.943 4,221,675 4.8442 4.87%
2016-08-30 0 4.720 4.720 4.770 4.460 4.800 2,474,000 11,573,490 4.6780 4.657 4.657 4.706 4.400 4.736 2,507,665 4.6152 5.36%
2016-08-29 0 4.480 4.430 4.490 4.400 4.490 370,000 1,638,500 4.4284 4.420 4.371 4.430 4.341 4.430 375,035 4.3689 1.82%
2016-08-26 0 4.400 4.380 4.400 4.390 4.490 3,906,000 17,118,875 4.3827 4.341 4.321 4.341 4.331 4.430 3,959,151 4.3239 0.69%
2016-08-25 0 4.370 4.360 4.370 4.330 4.480 359,600 1,574,828 4.3794 4.311 4.301 4.311 4.272 4.420 364,493 4.3206 -2.02%
2016-08-24 0 4.460 4.450 4.460 4.400 4.540 362,400 1,611,268 4.4461 4.400 4.390 4.400 4.341 4.479 367,331 4.3864 -0.67%
2016-08-23 0 4.490 4.480 4.490 4.450 4.740 1,323,000 6,055,166 4.5768 4.430 4.420 4.430 4.390 4.676 1,341,003 4.5154 -4.06%
2016-08-22 0 4.680 4.660 4.680 4.630 4.700 1,101,000 5,139,390 4.6679 4.617 4.597 4.617 4.568 4.637 1,115,982 4.6053 0.65%
2016-08-19 0 4.650 4.630 4.650 4.550 4.650 824,000 3,794,520 4.6050 4.588 4.568 4.588 4.489 4.588 835,213 4.5432 1.31%
2016-08-18 0 4.590 4.570 4.590 4.560 4.650 402,000 1,841,530 4.5809 4.528 4.509 4.528 4.499 4.588 407,470 4.5194 -0.22%
2016-08-17 0 4.600 4.590 4.600 4.550 4.600 605,350 2,777,709 4.5886 4.538 4.528 4.538 4.489 4.538 613,587 4.5270 0.44%
2016-08-16 0 4.580 4.580 4.600 4.520 4.600 1,707,000 7,836,220 4.5906 4.519 4.519 4.538 4.459 4.538 1,730,228 4.5290 -0.22%
2016-08-15 0 4.590 4.560 4.590 4.560 4.620 297,000 1,363,490 4.5909 4.528 4.499 4.528 4.499 4.558 301,041 4.5292 0.00%
2016-08-12 0 4.590 4.580 4.610 4.550 4.680 1,297,220 5,962,150 4.5961 4.528 4.519 4.548 4.489 4.617 1,314,872 4.5344 -1.08%
2016-08-11 0 4.640 4.620 4.640 4.390 4.650 3,141,745 14,251,712 4.5362 4.578 4.558 4.578 4.331 4.588 3,184,496 4.4753 5.45%
2016-08-10 0 4.400 4.370 4.400 4.350 4.450 396,000 1,734,740 4.3807 4.341 4.311 4.341 4.292 4.390 401,389 4.3218 0.00%
2016-08-09 0 4.400 4.390 4.400 4.230 4.440 1,362,000 5,820,090 4.2732 4.341 4.331 4.341 4.173 4.380 1,380,533 4.2158 1.62%
2016-08-08 0 4.330 4.320 4.330 4.230 4.480 1,690,000 7,284,550 4.3104 4.272 4.262 4.272 4.173 4.420 1,712,997 4.2525 -2.04%
2016-08-05 0 4.420 4.410 4.420 4.400 4.480 971,000 4,295,010 4.4233 4.361 4.351 4.361 4.341 4.420 984,213 4.3639 -0.67%
2016-08-04 0 4.450 4.440 4.450 4.340 4.470 1,166,950 5,151,301 4.4143 4.390 4.380 4.390 4.282 4.410 1,182,829 4.3551 1.14%
2016-08-03 0 4.400 4.390 4.400 4.270 4.410 3,645,000 15,960,615 4.3788 4.341 4.331 4.341 4.213 4.351 3,694,599 4.3200 3.04%
2016-08-01 0 4.270 4.270 4.300 4.190 4.300 1,488,000 6,316,390 4.2449 4.213 4.213 4.242 4.134 4.242 1,508,248 4.1879 1.67%
2016-07-29 0 4.200 4.200 4.230 4.050 4.230 1,746,600 7,277,746 4.1668 4.144 4.144 4.173 3.996 4.173 1,770,367 4.1109 1.94%
2016-07-28 0 4.120 4.100 4.120 3.940 4.140 1,796,200 7,302,016 4.0653 4.065 4.045 4.065 3.887 4.084 1,820,642 4.0107 3.78%
2016-07-27 0 3.970 3.940 3.970 3.910 3.970 498,000 1,963,550 3.9429 3.917 3.887 3.917 3.858 3.917 504,777 3.8899 0.76%
2016-07-26 0 3.940 3.940 3.950 3.920 3.970 186,000 733,010 3.9409 3.887 3.887 3.897 3.867 3.917 188,531 3.8880 0.51%
2016-07-25 0 3.920 3.900 3.920 3.840 3.960 3,165,890 12,376,324 3.9093 3.867 3.848 3.867 3.788 3.907 3,208,970 3.8568 -0.25%
2016-07-22 0 3.930 3.890 3.930 3.880 3.930 345,570 1,341,748 3.8827 3.877 3.838 3.877 3.828 3.877 350,272 3.8306 0.26%
2016-07-21 0 3.920 3.910 3.920 3.850 3.930 152,000 587,930 3.8680 3.867 3.858 3.867 3.798 3.877 154,068 3.8160 0.51%
2016-07-20 0 3.900 3.870 3.900 3.890 3.970 250,000 976,170 3.9047 3.848 3.818 3.848 3.838 3.917 253,402 3.8523 -1.52%
2016-07-19 0 3.960 3.950 3.960 3.820 3.970 739,000 2,899,670 3.9238 3.907 3.897 3.907 3.769 3.917 749,056 3.8711 -0.25%
2016-07-18 0 3.970 3.960 3.980 3.920 3.980 293,000 1,157,470 3.9504 3.917 3.907 3.927 3.867 3.927 296,987 3.8974 0.51%
2016-07-15 0 3.950 3.920 3.950 3.900 3.950 816,000 3,220,880 3.9472 3.897 3.867 3.897 3.848 3.897 827,104 3.8942 0.51%
2016-07-14 0 3.930 3.900 3.930 3.890 3.970 651,437 2,572,064 3.9483 3.877 3.848 3.877 3.838 3.917 660,301 3.8953 -0.25%
2016-07-13 0 3.940 3.930 3.950 3.800 3.950 1,203,000 4,693,730 3.9017 3.887 3.877 3.897 3.749 3.897 1,219,370 3.8493 2.60%
2016-07-12 0 3.840 3.810 3.840 3.600 3.850 410,000 1,523,980 3.7170 3.788 3.759 3.788 3.552 3.798 415,579 3.6671 1.32%
2016-07-11 0 3.790 3.790 3.820 3.780 3.820 289,000 1,096,360 3.7936 3.739 3.739 3.769 3.729 3.769 292,933 3.7427 1.07%
2016-07-08 0 3.750 3.720 3.770 3.640 3.790 222,000 832,350 3.7493 3.700 3.670 3.719 3.591 3.739 225,021 3.6990 0.81%
2016-07-07 0 3.720 3.700 3.750 3.640 3.750 521,000 1,914,080 3.6739 3.670 3.650 3.700 3.591 3.700 528,089 3.6245 0.54%
2016-07-06 0 3.700 3.660 3.700 3.660 3.700 265,000 977,034 3.6869 3.650 3.611 3.650 3.611 3.650 268,606 3.6374 -0.54%
2016-07-05 0 3.720 3.720 3.800 3.650 3.860 336,000 1,257,650 3.7430 3.670 3.670 3.749 3.601 3.808 340,572 3.6928 -3.88%
2016-07-04 0 3.870 3.830 3.870 3.760 3.880 349,000 1,338,660 3.8357 3.818 3.779 3.818 3.710 3.828 353,749 3.7842 -0.26%
2016-06-30 0 3.880 3.850 3.880 3.810 3.880 356,845 1,378,092 3.8619 3.828 3.798 3.828 3.759 3.828 361,701 3.8100 0.26%
2016-06-29 0 3.870 3.840 3.900 3.770 3.870 513,000 1,968,380 3.8370 3.818 3.788 3.848 3.719 3.818 519,981 3.7855 0.78%
2016-06-28 0 3.840 3.840 3.850 3.780 3.850 1,905,000 7,303,220 3.8337 3.788 3.788 3.798 3.729 3.798 1,930,922 3.7822 -0.26%
2016-06-27 0 3.850 3.830 3.860 3.570 3.850 708,584 2,665,232 3.7613 3.798 3.779 3.808 3.522 3.798 718,226 3.7109 6.06%
2016-06-24 0 3.630 3.600 3.630 3.580 3.640 420,845 1,521,867 3.6162 3.581 3.552 3.581 3.532 3.591 426,572 3.5677 0.00%
2016-06-23 0 3.630 3.630 3.640 3.560 3.700 311,000 1,128,970 3.6301 3.581 3.581 3.591 3.512 3.650 315,232 3.5814 0.55%
2016-06-22 0 3.610 3.600 3.610 3.560 3.680 282,000 1,017,480 3.6081 3.562 3.552 3.562 3.512 3.631 285,837 3.5596 -1.37%
2016-06-21 0 3.660 3.640 3.660 3.520 3.690 72,000 259,610 3.6057 3.611 3.591 3.611 3.473 3.640 72,980 3.5573 3.39%
2016-06-20 0 3.540 3.530 3.560 3.510 3.650 341,000 1,210,140 3.5488 3.492 3.483 3.512 3.463 3.601 345,640 3.5012 -1.67%
2016-06-17 0 3.600 3.590 3.630 3.560 3.660 227,000 820,840 3.6160 3.552 3.542 3.581 3.512 3.611 230,089 3.5675 0.00%
2016-06-16 0 3.600 3.600 3.620 3.540 3.620 4,021,080 14,514,238 3.6095 3.552 3.552 3.571 3.492 3.571 4,075,797 3.5611 -0.28%
2016-06-15 0 3.610 3.580 3.620 3.550 3.650 285,000 1,026,830 3.6029 3.562 3.532 3.571 3.502 3.601 288,878 3.5545 0.28%
2016-06-14 0 3.600 3.580 3.600 3.520 3.680 552,260 1,983,040 3.5908 3.552 3.532 3.552 3.473 3.631 559,775 3.5426 -2.70%
2016-06-13 0 3.700 3.690 3.720 3.630 3.750 286,000 1,057,750 3.6984 3.650 3.640 3.670 3.581 3.700 289,892 3.6488 -2.12%
2016-06-10 0 3.780 3.760 3.790 3.720 3.890 257,000 970,590 3.7766 3.729 3.710 3.739 3.670 3.838 260,497 3.7259 -0.26%
2016-06-08 0 3.790 3.790 3.800 3.760 3.850 381,100 1,447,606 3.7985 3.739 3.739 3.749 3.710 3.798 386,286 3.7475 -1.56%
2016-06-07 0 3.850 3.830 3.850 3.750 3.850 319,000 1,216,160 3.8124 3.798 3.779 3.798 3.700 3.798 323,341 3.7612 0.00%
2016-06-06 0 3.850 3.840 3.850 3.800 3.890 120,000 460,970 3.8414 3.798 3.788 3.798 3.749 3.838 121,633 3.7898 0.79%
2016-06-03 0 3.820 3.820 3.860 3.700 3.990 665,000 2,537,955 3.8165 3.769 3.769 3.808 3.650 3.936 674,049 3.7652 -3.05%
2016-06-02 0 3.940 3.890 3.940 3.880 3.960 134,000 523,150 3.9041 3.887 3.838 3.887 3.828 3.907 135,823 3.8517 1.29%
2016-06-01 0 3.890 3.850 3.900 3.840 3.900 44,500 172,325 3.8725 3.838 3.798 3.848 3.788 3.848 45,106 3.8205 -0.26%
2016-05-31 0 3.900 3.930 3.980 3.710 3.980 559,000 2,115,300 3.7841 3.848 3.877 3.927 3.660 3.927 566,607 3.7333 4.56%
2016-05-30 0 3.730 3.700 3.730 3.700 3.900 314,000 1,181,870 3.7639 3.680 3.650 3.680 3.650 3.848 318,273 3.7134 -4.36%
2016-05-27 0 3.900 3.870 3.900 3.800 3.930 7,314,000 28,084,030 3.8398 3.848 3.818 3.848 3.749 3.877 7,413,525 3.7882 0.00%
2016-05-26 0 3.900 3.890 3.900 3.850 3.970 836,000 3,256,550 3.8954 3.848 3.838 3.848 3.798 3.917 847,376 3.8431 -1.02%
2016-05-25 0 3.940 3.920 3.940 3.920 3.960 163,000 641,490 3.9355 3.887 3.867 3.887 3.867 3.907 165,218 3.8827 -0.25%
2016-05-24 0 3.950 3.930 3.950 3.900 3.970 285,000 1,117,380 3.9206 3.897 3.877 3.897 3.848 3.917 288,878 3.8680 -0.50%
2016-05-23 0 3.970 3.940 3.970 3.910 3.990 301,000 1,191,730 3.9592 3.917 3.887 3.917 3.858 3.936 305,096 3.9061 1.53%
2016-05-20 0 3.910 3.890 3.920 3.870 3.930 967,000 3,763,440 3.8919 3.858 3.838 3.867 3.818 3.877 980,158 3.8396 -1.01%
2016-05-19 0 3.950 3.940 3.950 3.880 3.950 89,000 350,380 3.9369 3.897 3.887 3.897 3.828 3.897 90,211 3.8840 0.00%
2016-05-18 0 3.950 3.910 3.960 3.870 3.970 211,100 826,636 3.9159 3.897 3.858 3.907 3.818 3.917 213,973 3.8633 0.51%
2016-05-17 0 3.930 3.930 3.960 3.920 4.000 207,000 817,200 3.9478 3.877 3.877 3.907 3.867 3.946 209,817 3.8948 -1.75%
2016-05-16 0 4.000 3.990 4.000 3.910 4.020 357,000 1,414,840 3.9631 3.946 3.936 3.946 3.858 3.966 361,858 3.9099 0.76%
2016-05-13 0 3.970 3.950 3.970 3.950 4.040 382,000 1,512,770 3.9601 3.917 3.897 3.917 3.897 3.986 387,198 3.9070 0.00%
2016-05-12 0 3.970 3.960 3.970 3.930 3.990 199,000 786,570 3.9526 3.917 3.907 3.917 3.877 3.936 201,708 3.8996 0.51%
2016-05-11 0 3.950 3.950 3.990 3.920 4.050 325,000 1,286,250 3.9577 3.897 3.897 3.936 3.867 3.996 329,422 3.9046 -1.25%
2016-05-10 0 4.000 3.990 4.000 3.940 4.090 328,980 1,318,987 4.0093 3.946 3.936 3.946 3.887 4.035 333,457 3.9555 0.76%
2016-05-09 0 3.970 3.950 3.970 3.930 4.090 349,000 1,394,630 3.9961 3.917 3.897 3.917 3.877 4.035 353,749 3.9424 -1.24%
2016-05-06 0 4.020 3.980 4.020 3.920 4.020 1,063,079 4,232,930 3.9818 3.966 3.927 3.966 3.867 3.966 1,077,545 3.9283 -0.25%
2016-05-05 0 4.030 4.030 4.040 4.000 4.080 135,000 544,440 4.0329 3.976 3.976 3.986 3.946 4.025 136,837 3.9787 -0.49%
2016-05-04 0 4.050 4.030 4.050 4.030 4.120 473,000 1,921,930 4.0633 3.996 3.976 3.996 3.976 4.065 479,436 4.0087 -1.94%
2016-05-03 0 4.130 4.110 4.140 4.000 4.140 559,000 2,284,120 4.0861 4.075 4.055 4.084 3.946 4.084 566,607 4.0312 2.23%
2016-04-29 0 4.040 4.000 4.040 3.980 4.060 1,012,121 4,059,794 4.0112 3.986 3.946 3.986 3.927 4.005 1,025,893 3.9573 -0.25%
2016-04-28 0 4.050 4.020 4.050 3.940 4.050 1,468,300 5,877,212 4.0027 3.996 3.966 3.996 3.887 3.996 1,488,280 3.9490 2.53%
2016-04-27 0 3.950 3.950 3.960 3.890 3.960 4,318,000 16,929,840 3.9208 3.897 3.897 3.907 3.838 3.907 4,376,757 3.8681 0.51%
2016-04-26 0 3.930 3.920 3.940 3.860 4.030 363,900 1,430,030 3.9297 3.877 3.867 3.887 3.808 3.976 368,852 3.8770 -2.24%
2016-04-25 0 4.020 4.000 4.030 3.840 4.080 2,723,000 10,872,090 3.9927 3.966 3.946 3.976 3.788 4.025 2,760,053 3.9391 3.34%
2016-04-22 0 3.890 3.890 3.940 3.750 3.960 474,000 1,814,870 3.8288 3.838 3.838 3.887 3.700 3.907 480,450 3.7774 2.37%
2016-04-21 0 3.800 3.790 3.800 3.770 3.960 399,000 1,528,160 3.8300 3.749 3.739 3.749 3.719 3.907 404,429 3.7786 -3.06%
2016-04-20 0 3.920 3.880 3.920 3.890 3.970 682,000 2,668,315 3.9125 3.867 3.828 3.867 3.838 3.917 691,280 3.8600 -0.76%
2016-04-19 0 3.950 3.930 3.960 3.900 4.000 1,203,005 4,744,047 3.9435 3.897 3.877 3.907 3.848 3.946 1,219,375 3.8906 0.00%
2016-04-18 0 3.950 3.910 3.950 3.900 4.010 1,346,000 5,289,352 3.9297 3.897 3.858 3.897 3.848 3.956 1,364,316 3.8769 0.51%
2016-04-15 0 3.930 3.910 3.930 3.810 3.950 3,667,170 14,318,240 3.9044 3.877 3.858 3.877 3.759 3.897 3,717,071 3.8520 1.29%
2016-04-14 0 3.880 3.840 3.880 3.820 3.890 1,163,800 4,464,780 3.8364 3.828 3.788 3.828 3.769 3.838 1,179,636 3.7849 1.31%
2016-04-13 0 3.830 3.800 3.830 3.740 3.840 2,438,000 9,318,970 3.8224 3.779 3.749 3.779 3.690 3.788 2,471,175 3.7711 0.79%
2016-04-12 0 3.800 3.800 3.810 3.760 3.830 3,529,000 13,405,360 3.7986 3.749 3.749 3.759 3.710 3.779 3,577,021 3.7476 1.88%
2016-04-11 0 3.730 3.720 3.730 3.660 3.800 904,000 3,386,860 3.7465 3.680 3.670 3.680 3.611 3.749 916,301 3.6962 1.36%
2016-04-08 0 3.680 3.670 3.680 3.530 3.770 2,591,000 9,505,720 3.6687 3.631 3.621 3.631 3.483 3.719 2,626,257 3.6195 3.95%
2016-04-07 0 3.540 3.520 3.540 3.500 3.540 1,001,000 3,514,235 3.5107 3.492 3.473 3.492 3.453 3.492 1,014,621 3.4636 1.14%
2016-04-06 0 3.500 3.500 3.510 3.460 3.540 3,587,000 12,603,040 3.5135 3.453 3.453 3.463 3.414 3.492 3,635,810 3.4664 0.57%
2016-04-05 0 3.480 3.400 3.480 3.410 3.540 316,000 1,107,650 3.5052 3.433 3.354 3.433 3.364 3.492 320,300 3.4582 1.46%
2016-04-01 0 3.430 3.410 3.430 3.260 3.440 452,000 1,500,870 3.3205 3.384 3.364 3.384 3.216 3.394 458,151 3.2759 1.48%
2016-03-31 0 3.380 3.370 3.410 3.350 3.470 306,000 1,042,805 3.4079 3.335 3.325 3.364 3.305 3.423 310,164 3.3621 0.60%
2016-03-30 0 3.360 3.350 3.390 3.350 3.430 241,000 813,700 3.3763 3.315 3.305 3.344 3.305 3.384 244,279 3.3310 0.60%
2016-03-29 0 3.340 3.340 3.350 3.320 3.460 331,000 1,109,620 3.3523 3.295 3.295 3.305 3.275 3.414 335,504 3.3073 -3.19%
2016-03-24 0 3.450 3.440 3.450 3.440 3.510 317,000 1,101,090 3.4735 3.404 3.394 3.404 3.394 3.463 321,314 3.4268 -1.99%
2016-03-23 0 3.520 3.470 3.520 3.460 3.540 105,953 373,635 3.5264 3.473 3.423 3.473 3.414 3.492 107,395 3.4791 -0.85%
2016-03-22 0 3.550 3.510 3.550 3.490 3.560 205,000 722,230 3.5231 3.502 3.463 3.502 3.443 3.512 207,790 3.4758 0.00%
2016-03-21 0 3.550 3.540 3.600 3.480 3.600 424,000 1,503,910 3.5470 3.502 3.492 3.552 3.433 3.552 429,770 3.4993 1.43%
2016-03-18 0 3.500 3.480 3.500 3.380 3.500 251,000 874,635 3.4846 3.453 3.433 3.453 3.335 3.453 254,415 3.4378 2.64%
2016-03-17 0 3.410 3.390 3.420 3.340 3.460 264,000 895,780 3.3931 3.364 3.344 3.374 3.295 3.414 267,592 3.3476 0.29%
2016-03-16 0 3.400 3.400 3.410 3.380 3.440 173,000 590,300 3.4121 3.354 3.354 3.364 3.335 3.394 175,354 3.3663 -0.58%
2016-03-15 0 3.420 3.420 3.440 3.370 3.520 130,000 448,660 3.4512 3.374 3.374 3.394 3.325 3.473 131,769 3.4049 0.29%
2016-03-14 0 3.410 3.410 3.440 3.380 3.510 78,900 272,365 3.4520 3.364 3.364 3.394 3.335 3.463 79,974 3.4057 1.79%
2016-03-11 0 3.350 3.350 3.360 3.280 3.400 100,000 333,620 3.3362 3.305 3.305 3.315 3.236 3.354 101,361 3.2914 -2.33%
2016-03-10 0 3.430 3.390 3.430 3.400 3.470 124,000 427,070 3.4441 3.384 3.344 3.384 3.354 3.423 125,687 3.3979 0.88%
2016-03-09 0 3.400 3.400 3.410 3.310 3.440 873,000 2,980,871 3.4145 3.354 3.354 3.364 3.266 3.394 884,879 3.3687 -0.87%
2016-03-08 0 3.430 3.430 3.440 3.380 3.480 1,265,000 4,329,004 3.4221 3.384 3.384 3.394 3.335 3.433 1,282,213 3.3762 2.08%
2016-03-07 0 3.360 3.330 3.360 3.320 3.440 788,000 2,619,837 3.3247 3.315 3.285 3.315 3.275 3.394 798,723 3.2800 3.07%
2016-03-04 0 3.260 3.190 3.260 3.200 3.320 227,000 745,400 3.2837 3.216 3.147 3.216 3.157 3.275 230,089 3.2396 -0.61%
2016-03-03 0 3.280 3.260 3.280 3.230 3.280 117,000 382,160 3.2663 3.236 3.216 3.236 3.187 3.236 118,592 3.2225 0.31%
2016-03-02 0 3.270 3.270 3.310 3.260 3.350 675,000 2,233,090 3.3083 3.226 3.226 3.266 3.216 3.305 684,185 3.2639 2.51%
2016-03-01 0 3.190 3.180 3.200 3.130 3.250 312,000 990,510 3.1747 3.147 3.137 3.157 3.088 3.206 316,246 3.1321 2.24%
2016-02-29 0 3.120 3.110 3.180 3.110 3.320 862,000 2,757,020 3.1984 3.078 3.068 3.137 3.068 3.275 873,730 3.1555 -6.31%
2016-02-26 0 3.330 3.350 3.360 3.160 3.390 506,000 1,654,110 3.2690 3.285 3.305 3.315 3.118 3.344 512,885 3.2251 0.60%
2016-02-25 0 3.310 3.320 3.330 3.260 3.540 911,000 3,079,470 3.3803 3.266 3.275 3.285 3.216 3.492 923,396 3.3349 -5.16%
2016-02-24 0 3.490 3.430 3.490 3.490 3.640 961,000 3,448,870 3.5888 3.443 3.384 3.443 3.443 3.591 974,077 3.5407 -4.12%
2016-02-23 0 3.640 3.640 3.650 3.600 3.690 323,000 1,178,280 3.6479 3.591 3.591 3.601 3.552 3.640 327,395 3.5990 -1.09%
2016-02-22 0 3.680 3.630 3.680 3.660 3.680 166,000 610,280 3.6764 3.631 3.581 3.631 3.611 3.631 168,259 3.6270 0.00%
2016-02-19 0 3.680 3.680 3.690 3.620 3.690 177,000 647,860 3.6602 3.631 3.631 3.640 3.571 3.640 179,409 3.6111 0.55%
2016-02-18 0 3.660 3.620 3.660 3.530 3.660 495,810 1,793,406 3.6171 3.611 3.571 3.611 3.483 3.611 502,557 3.5686 1.10%
2016-02-17 0 3.620 3.620 3.650 3.620 3.650 2,000 7,270 3.6350 3.571 3.571 3.601 3.571 3.601 2,027 3.5862 0.00%
2016-02-16 0 3.620 3.620 3.630 3.610 3.650 191,000 690,930 3.6174 3.571 3.571 3.581 3.562 3.601 193,599 3.5689 0.28%
2016-02-15 0 3.610 3.600 3.610 3.480 3.630 361,000 1,287,980 3.5678 3.562 3.552 3.562 3.433 3.581 365,912 3.5199 4.34%
2016-02-12 0 3.460 3.460 3.470 3.450 3.520 284,000 990,990 3.4894 3.414 3.414 3.423 3.404 3.473 287,865 3.4426 -3.35%
2016-02-11 0 3.580 3.510 3.590 3.520 3.710 335,000 1,217,130 3.6332 3.532 3.463 3.542 3.473 3.660 339,559 3.5844 -3.24%
2016-02-05 0 3.700 3.650 3.700 3.650 3.740 1,176,000 4,299,340 3.6559 3.650 3.601 3.650 3.601 3.690 1,192,002 3.6068 -0.27%
2016-02-04 0 3.710 3.690 3.710 3.690 3.750 2,267,000 8,392,500 3.7020 3.660 3.640 3.660 3.640 3.700 2,297,848 3.6523 -0.27%
2016-02-03 0 3.720 3.690 3.720 3.640 3.720 346,400 1,271,578 3.6708 3.670 3.640 3.670 3.591 3.670 351,114 3.6216 0.54%
2016-02-02 0 3.700 3.680 3.700 3.680 3.760 647,000 2,403,040 3.7141 3.650 3.631 3.650 3.631 3.710 655,804 3.6643 -0.54%
2016-02-01 0 3.720 3.690 3.720 3.540 3.770 2,672,000 9,573,300 3.5828 3.670 3.640 3.670 3.492 3.719 2,708,359 3.5347 1.64%
2016-01-29 0 3.660 3.660 3.720 3.610 3.750 931,000 3,409,700 3.6624 3.611 3.611 3.670 3.562 3.700 943,669 3.6132 -1.35%
2016-01-28 0 3.710 3.700 3.720 3.680 3.720 255,000 942,690 3.6968 3.660 3.650 3.670 3.631 3.670 258,470 3.6472 0.00%
2016-01-27 0 3.710 3.700 3.710 3.650 3.710 616,000 2,270,100 3.6852 3.660 3.650 3.660 3.601 3.660 624,382 3.6358 1.37%
2016-01-26 0 3.660 3.650 3.690 3.620 3.690 530,000 1,943,530 3.6670 3.611 3.601 3.640 3.571 3.640 537,212 3.6178 -0.81%
2016-01-25 0 3.690 3.660 3.700 3.600 3.700 431,200 1,567,014 3.6341 3.640 3.611 3.650 3.552 3.650 437,068 3.5853 1.93%
2016-01-22 0 3.620 3.610 3.620 3.530 3.650 565,200 2,038,478 3.6066 3.571 3.562 3.571 3.483 3.601 572,891 3.5582 0.28%
2016-01-21 0 3.610 3.600 3.630 3.570 3.730 994,000 3,588,130 3.6098 3.562 3.552 3.581 3.522 3.680 1,007,526 3.5613 0.28%
2016-01-20 0 3.600 3.580 3.620 3.550 3.620 1,939,000 6,956,175 3.5875 3.552 3.532 3.571 3.502 3.571 1,965,385 3.5393 -0.83%
2016-01-19 0 3.630 3.630 3.640 3.590 3.630 105,000 377,900 3.5990 3.581 3.581 3.591 3.542 3.581 106,429 3.5507 0.83%
2016-01-18 0 3.600 3.600 3.620 3.530 3.630 313,000 1,125,620 3.5962 3.552 3.552 3.571 3.483 3.581 317,259 3.5480 0.00%
2016-01-15 0 3.600 3.600 3.620 3.560 3.670 1,098,000 3,977,710 3.6227 3.552 3.552 3.571 3.512 3.621 1,112,941 3.5741 0.56%
2016-01-14 0 3.580 3.570 3.580 3.450 3.580 623,000 2,183,200 3.5043 3.532 3.522 3.532 3.404 3.532 631,477 3.4573 -0.28%
2016-01-13 0 3.590 3.550 3.590 3.550 3.640 563,000 2,029,130 3.6041 3.542 3.502 3.542 3.502 3.591 570,661 3.5558 3.76%
2016-01-12 0 3.460 3.440 3.460 3.410 3.700 516,000 1,805,390 3.4988 3.414 3.394 3.414 3.364 3.650 523,021 3.4518 -4.95%
2016-01-11 0 3.640 3.590 3.640 3.590 3.770 1,000,160 3,633,800 3.6332 3.591 3.542 3.591 3.542 3.719 1,013,770 3.5844 -4.46%
2016-01-08 0 3.810 3.800 3.810 3.770 3.860 496,000 1,883,580 3.7975 3.759 3.749 3.759 3.719 3.808 502,749 3.7466 1.33%
2016-01-07 0 3.760 3.750 3.760 3.710 3.890 3,423,000 12,888,790 3.7653 3.710 3.700 3.710 3.660 3.838 3,469,578 3.7148 -5.29%
2016-01-06 0 3.970 3.960 3.970 3.740 4.000 3,158,000 12,354,150 3.9120 3.917 3.907 3.917 3.690 3.946 3,200,972 3.8595 5.87%
2016-01-05 0 3.750 3.720 3.750 3.650 3.780 1,693,000 6,336,050 3.7425 3.700 3.670 3.700 3.601 3.729 1,716,037 3.6923 2.18%
2016-01-04 0 3.670 3.660 3.670 3.660 3.850 1,893,000 7,055,710 3.7273 3.621 3.611 3.621 3.611 3.798 1,918,759 3.6772 -0.81%
2015-12-31 0 3.700 3.680 3.700 3.520 3.740 1,067,000 3,889,580 3.6453 3.650 3.631 3.650 3.473 3.690 1,081,519 3.5964 5.71%
2015-12-30 0 3.500 3.480 3.500 3.380 3.550 1,302,000 4,512,880 3.4661 3.453 3.433 3.453 3.335 3.502 1,319,717 3.4196 3.55%
2015-12-29 0 3.380 3.360 3.380 3.310 3.380 488,000 1,638,290 3.3572 3.335 3.315 3.335 3.266 3.335 494,640 3.3121 1.81%
2015-12-28 0 3.320 3.310 3.320 3.230 3.390 783,500 2,592,615 3.3090 3.275 3.266 3.275 3.187 3.344 794,161 3.2646 0.91%
2015-12-24 0 3.290 3.280 3.320 3.280 3.330 80,000 264,180 3.3023 3.246 3.236 3.275 3.236 3.285 81,089 3.2579 0.00%
2015-12-23 0 3.290 3.270 3.290 3.270 3.300 124,000 406,620 3.2792 3.246 3.226 3.246 3.226 3.256 125,687 3.2352 0.30%
2015-12-22 0 3.280 3.270 3.290 3.230 3.320 923,000 3,023,710 3.2760 3.236 3.226 3.246 3.187 3.275 935,560 3.2320 0.31%
2015-12-21 0 3.270 3.230 3.270 3.200 3.280 780,000 2,533,850 3.2485 3.226 3.187 3.226 3.157 3.236 790,614 3.2049 2.19%
2015-12-18 0 3.200 3.150 3.220 3.110 3.280 2,298,090 7,347,619 3.1973 3.157 3.108 3.177 3.068 3.236 2,329,361 3.1543 0.00%
2015-12-17 0 3.200 3.190 3.200 3.110 3.350 2,863,000 9,204,270 3.2149 3.157 3.147 3.157 3.068 3.305 2,901,958 3.1717 2.56%
2015-12-16 0 3.120 3.090 3.140 3.060 3.140 222,000 683,820 3.0803 3.078 3.049 3.098 3.019 3.098 225,021 3.0389 1.30%
2015-12-15 0 3.080 3.070 3.080 3.030 3.200 559,000 1,730,720 3.0961 3.039 3.029 3.039 2.989 3.157 566,607 3.0545 -3.75%
2015-12-14 0 3.200 3.150 3.200 2.910 3.200 3,521,000 10,498,881 2.9818 3.157 3.108 3.157 2.871 3.157 3,568,912 2.9418 9.97%
2015-12-11 0 2.910 2.910 3.020 2.890 2.970 1,157,000 3,367,910 2.9109 2.871 2.871 2.979 2.851 2.930 1,172,744 2.8718 -1.69%
2015-12-10 0 2.960 2.960 3.000 2.890 2.960 221,000 645,740 2.9219 2.920 2.920 2.960 2.851 2.920 224,007 2.8827 0.68%
2015-12-09 0 2.940 2.940 2.980 2.930 2.950 100,000 294,600 2.9460 2.901 2.901 2.940 2.891 2.910 101,361 2.9065 -0.34%
2015-12-08 0 2.950 2.920 2.950 2.900 2.970 1,149,000 3,366,645 2.9301 2.910 2.881 2.910 2.861 2.930 1,164,635 2.8907 0.68%
2015-12-07 0 2.930 2.920 2.930 2.910 2.940 323,000 943,180 2.9201 2.891 2.881 2.891 2.871 2.901 327,395 2.8809 -0.34%
2015-12-04 0 2.940 2.910 2.950 2.940 2.990 477,000 1,409,710 2.9554 2.901 2.871 2.910 2.901 2.950 483,491 2.9157 -1.67%
2015-12-03 0 2.990 2.990 3.010 2.990 3.050 66,000 198,760 3.0115 2.950 2.950 2.970 2.950 3.009 66,898 2.9711 -1.97%
2015-12-02 0 3.050 3.020 3.050 2.940 3.050 308,000 930,850 3.0222 3.009 2.979 3.009 2.901 3.009 312,191 2.9817 0.00%
2015-12-01 0 3.050 3.030 3.050 3.030 3.080 393,000 1,199,680 3.0526 3.009 2.989 3.009 2.989 3.039 398,348 3.0116 0.00%
2015-11-30 0 3.050 3.010 3.050 3.000 3.130 604,000 1,858,090 3.0763 3.009 2.970 3.009 2.960 3.088 612,219 3.0350 -1.29%
2015-11-27 0 3.090 3.080 3.120 3.080 3.190 145,000 454,150 3.1321 3.049 3.039 3.078 3.039 3.147 146,973 3.0900 -1.90%
2015-11-26 0 3.150 3.110 3.160 3.090 3.200 370,794 1,172,747 3.1628 3.108 3.068 3.118 3.049 3.157 375,840 3.1203 -1.56%
2015-11-25 0 3.200 3.160 3.200 3.180 3.200 460,000 1,471,620 3.1992 3.157 3.118 3.157 3.137 3.157 466,259 3.1562 0.00%
2015-11-24 0 3.200 3.190 3.200 3.180 3.240 712,000 2,278,195 3.1997 3.157 3.147 3.157 3.137 3.197 721,689 3.1568 0.00%
2015-11-23 0 3.200 3.140 3.200 3.140 3.290 987,000 3,153,240 3.1948 3.157 3.098 3.157 3.098 3.246 1,000,431 3.1519 1.27%
2015-11-20 0 3.160 3.160 3.200 3.140 3.200 292,000 926,570 3.1732 3.118 3.118 3.157 3.098 3.157 295,973 3.1306 -0.94%
2015-11-19 0 3.190 3.170 3.190 3.150 3.200 216,000 689,600 3.1926 3.147 3.127 3.147 3.108 3.157 218,939 3.1497 0.31%
2015-11-18 0 3.180 3.150 3.180 3.180 3.200 31,000 98,960 3.1923 3.137 3.108 3.137 3.137 3.157 31,422 3.1494 -0.62%
2015-11-17 0 3.200 3.190 3.200 3.180 3.210 168,000 537,590 3.1999 3.157 3.147 3.157 3.137 3.167 170,286 3.1570 0.31%
2015-11-16 0 3.190 3.190 3.200 3.100 3.200 264,850 843,644 3.1854 3.147 3.147 3.157 3.058 3.157 268,454 3.1426 -0.62%
2015-11-13 0 3.210 3.210 3.220 3.190 3.250 277,000 890,345 3.2142 3.167 3.167 3.177 3.147 3.206 280,769 3.1711 -0.93%
2015-11-12 0 3.240 3.230 3.250 3.230 3.270 228,000 738,920 3.2409 3.197 3.187 3.206 3.187 3.226 231,103 3.1974 -0.61%
2015-11-11 0 3.260 3.230 3.260 3.230 3.340 649,000 2,135,210 3.2900 3.216 3.187 3.216 3.187 3.295 657,831 3.2458 -1.81%
2015-11-10 0 3.320 3.300 3.330 3.300 3.350 320,000 1,067,035 3.3345 3.275 3.256 3.285 3.256 3.305 324,354 3.2897 -0.30%
2015-11-09 0 3.330 3.330 3.340 3.230 3.370 418,000 1,388,700 3.3222 3.285 3.285 3.295 3.187 3.325 423,688 3.2776 0.91%
2015-11-06 0 3.300 3.250 3.310 3.230 3.370 663,960 2,186,328 3.2929 3.256 3.206 3.266 3.187 3.325 672,995 3.2487 -1.49%
2015-11-05 0 3.350 3.300 3.350 3.300 3.420 267,000 894,800 3.3513 3.305 3.256 3.305 3.256 3.374 270,633 3.3063 -0.30%
2015-11-04 0 3.360 3.310 3.360 3.180 3.360 2,357,000 7,702,045 3.2677 3.315 3.266 3.315 3.137 3.315 2,389,073 3.2239 5.00%
2015-11-03 0 3.200 3.170 3.200 3.140 3.230 619,310 1,969,730 3.1805 3.157 3.127 3.157 3.098 3.187 627,737 3.1378 -0.62%
2015-11-02 0 3.220 3.170 3.230 3.130 3.230 536,000 1,706,740 3.1842 3.177 3.127 3.187 3.088 3.187 543,294 3.1415 -0.62%
2015-10-30 0 3.240 3.180 3.250 3.140 3.250 305,000 972,230 3.1876 3.197 3.137 3.206 3.098 3.206 309,150 3.1448 3.85%
2015-10-29 0 3.120 3.120 3.150 3.080 3.230 700,000 2,173,720 3.1053 3.078 3.078 3.108 3.039 3.187 709,525 3.0636 -2.80%
2015-10-28 0 3.210 3.210 3.220 3.160 3.290 263,000 844,830 3.2123 3.167 3.167 3.177 3.118 3.246 266,579 3.1692 -0.93%
2015-10-27 0 3.240 3.200 3.240 3.190 3.300 454,000 1,463,220 3.2230 3.197 3.157 3.197 3.147 3.256 460,178 3.1797 -2.70%
2015-10-26 0 3.330 3.280 3.330 3.240 3.390 647,000 2,125,390 3.2850 3.285 3.236 3.285 3.197 3.344 655,804 3.2409 0.30%
2015-10-23 0 3.320 3.290 3.320 3.300 3.400 247,000 824,885 3.3396 3.275 3.246 3.275 3.256 3.354 250,361 3.2948 0.00%
2015-10-22 0 3.320 3.300 3.320 3.270 3.330 591,000 1,951,040 3.3013 3.275 3.256 3.275 3.226 3.285 599,042 3.2569 0.91%
2015-10-20 0 3.290 3.230 3.290 3.250 3.330 267,000 873,390 3.2711 3.246 3.187 3.246 3.206 3.285 270,633 3.2272 -0.30%
2015-10-19 0 3.300 3.270 3.300 3.270 3.330 383,090 1,262,423 3.2954 3.256 3.226 3.256 3.226 3.285 388,303 3.2511 1.85%
2015-10-16 0 3.240 3.240 3.280 3.220 3.290 1,013,000 3,297,920 3.2556 3.197 3.197 3.236 3.177 3.246 1,026,784 3.2119 -0.31%
2015-10-15 0 3.250 3.240 3.260 3.210 3.270 489,000 1,584,730 3.2408 3.206 3.197 3.216 3.167 3.226 495,654 3.1973 0.31%
2015-10-14 0 3.240 3.230 3.240 3.210 3.280 453,000 1,469,040 3.2429 3.197 3.187 3.197 3.167 3.236 459,164 3.1994 -1.22%
2015-10-13 0 3.280 3.270 3.280 3.260 3.280 285,000 932,990 3.2736 3.236 3.226 3.236 3.216 3.236 288,878 3.2297 0.61%
2015-10-12 0 3.260 3.250 3.260 3.230 3.280 311,000 1,014,080 3.2607 3.216 3.206 3.216 3.187 3.236 315,232 3.2169 0.93%
2015-10-09 0 3.230 3.190 3.230 3.200 3.280 138,000 446,690 3.2369 3.187 3.147 3.187 3.157 3.236 139,878 3.1934 0.00%
2015-10-08 0 3.230 3.220 3.230 3.200 3.270 577,400 1,863,902 3.2281 3.187 3.177 3.187 3.157 3.226 585,257 3.1848 1.57%
2015-10-07 0 3.180 3.180 3.190 3.150 3.250 527,000 1,683,520 3.1945 3.137 3.137 3.147 3.108 3.206 534,171 3.1516 0.00%
2015-10-06 0 3.180 3.180 3.190 3.150 3.240 146,000 466,810 3.1973 3.137 3.137 3.147 3.108 3.197 147,987 3.1544 -0.31%
2015-10-05 0 3.190 3.190 3.200 3.160 3.250 209,505 670,325 3.1996 3.147 3.147 3.157 3.118 3.206 212,356 3.1566 0.63%
2015-10-02 0 3.170 3.140 3.170 3.140 3.200 244,000 771,655 3.1625 3.127 3.098 3.127 3.098 3.157 247,320 3.1201 3.26%
2015-09-30 0 3.070 3.070 3.090 3.050 3.190 455,000 1,411,730 3.1027 3.029 3.029 3.049 3.009 3.147 461,191 3.0611 0.99%
2015-09-29 0 3.040 3.030 3.060 3.010 3.120 365,001 1,109,488 3.0397 2.999 2.989 3.019 2.970 3.078 369,968 2.9989 -2.88%
2015-09-25 0 3.130 3.130 3.160 3.120 3.160 119,000 374,250 3.1450 3.088 3.088 3.118 3.078 3.118 120,619 3.1027 0.32%
2015-09-24 0 3.120 3.120 3.150 3.100 3.200 374,540 1,177,040 3.1426 3.078 3.078 3.108 3.058 3.157 379,637 3.1004 0.00%
2015-09-23 0 3.120 3.070 3.120 3.070 3.180 321,000 997,650 3.1079 3.078 3.029 3.078 3.029 3.137 325,368 3.0662 0.00%
2015-09-22 0 3.120 3.110 3.120 3.100 3.170 110,000 344,550 3.1323 3.078 3.068 3.078 3.058 3.127 111,497 3.0902 -0.32%
2015-09-21 0 3.130 3.120 3.130 3.100 3.180 214,010 672,571 3.1427 3.088 3.078 3.088 3.058 3.137 216,922 3.1005 0.64%
2015-09-18 0 3.110 3.090 3.100 3.070 3.130 642,280 1,994,584 3.1055 3.068 3.049 3.058 3.029 3.088 651,020 3.0638 1.30%
2015-09-17 0 3.070 3.070 3.100 3.070 3.120 522,000 1,616,400 3.0966 3.029 3.029 3.058 3.029 3.078 529,103 3.0550 -0.65%
2015-09-16 0 3.090 3.050 3.090 2.910 3.130 792,000 2,422,100 3.0582 3.049 3.009 3.049 2.871 3.088 802,777 3.0172 0.65%
2015-09-15 0 3.070 3.040 3.070 3.020 3.120 424,400 1,304,222 3.0731 3.029 2.999 3.029 2.979 3.078 430,175 3.0318 0.66%
2015-09-14 0 3.050 3.040 3.050 3.010 3.090 455,000 1,381,650 3.0366 3.009 2.999 3.009 2.970 3.049 461,191 2.9958 0.00%
2015-09-11 0 3.050 3.050 3.070 3.050 3.100 254,000 779,170 3.0676 3.009 3.009 3.029 3.009 3.058 257,456 3.0264 -0.33%
2015-09-10 0 3.060 3.010 3.060 3.010 3.070 252,000 768,960 3.0514 3.019 2.970 3.019 2.970 3.029 255,429 3.0105 0.33%
2015-09-09 0 3.050 3.050 3.070 2.940 3.180 1,219,000 3,747,200 3.0740 3.009 3.009 3.029 2.901 3.137 1,235,588 3.0327 4.10%
2015-09-08 0 2.930 2.920 2.930 2.840 2.950 418,000 1,215,090 2.9069 2.891 2.881 2.891 2.802 2.910 423,688 2.8679 2.81%
2015-09-07 0 2.850 2.850 2.860 2.780 2.890 189,000 539,490 2.8544 2.812 2.812 2.822 2.743 2.851 191,572 2.8161 0.00%
2015-09-04 0 2.850 2.840 2.860 2.800 2.860 554,000 1,567,490 2.8294 2.812 2.802 2.822 2.762 2.822 561,539 2.7914 1.79%
2015-09-02 0 2.800 2.800 2.840 2.690 2.890 672,000 1,869,210 2.7816 2.762 2.762 2.802 2.654 2.851 681,144 2.7442 0.00%
2015-09-01 0 2.800 2.800 2.830 2.700 2.950 505,000 1,425,680 2.8231 2.762 2.762 2.792 2.664 2.910 511,872 2.7852 -1.41%
2015-08-31 0 2.840 2.840 2.860 2.780 2.940 422,000 1,208,360 2.8634 2.802 2.802 2.822 2.743 2.901 427,742 2.8250 -1.73%
2015-08-28 0 2.890 2.890 2.930 2.800 3.010 382,000 1,112,760 2.9130 2.851 2.851 2.891 2.762 2.970 387,198 2.8739 -0.69%
2015-08-27 0 2.910 2.910 2.940 2.800 2.920 519,000 1,481,350 2.8542 2.871 2.871 2.901 2.762 2.881 526,062 2.8159 4.30%
2015-08-26 0 2.790 2.660 2.790 2.650 2.850 1,228,000 3,383,500 2.7553 2.753 2.624 2.753 2.614 2.812 1,244,710 2.7183 1.82%
2015-08-25 0 2.740 2.730 2.790 2.650 2.820 542,050 1,480,213 2.7308 2.703 2.693 2.753 2.614 2.782 549,426 2.6941 1.48%
2015-08-24 0 2.700 2.700 2.760 2.630 2.840 1,835,000 4,937,200 2.6906 2.664 2.664 2.723 2.595 2.802 1,859,970 2.6545 -4.93%
2015-08-21 0 2.840 2.840 2.870 2.800 2.980 1,548,000 4,433,190 2.8638 2.802 2.802 2.831 2.762 2.940 1,569,064 2.8254 -5.33%
2015-08-20 0 3.000 2.980 3.000 2.960 3.050 896,000 2,688,190 3.0002 2.960 2.940 2.960 2.920 3.009 908,192 2.9599 -1.32%
2015-08-19 0 3.040 3.040 3.050 3.020 3.100 425,000 1,294,920 3.0469 2.999 2.999 3.009 2.979 3.058 430,783 3.0060 -0.65%
2015-08-18 0 3.060 3.060 3.100 3.050 3.130 775,000 2,390,970 3.0851 3.019 3.019 3.058 3.009 3.088 785,546 3.0437 -1.29%
2015-08-17 0 3.100 3.090 3.100 3.060 3.130 749,000 2,309,300 3.0832 3.058 3.049 3.058 3.019 3.088 759,192 3.0418 -0.96%
2015-08-14 0 3.130 3.130 3.150 3.100 3.160 193,000 605,050 3.1350 3.088 3.088 3.108 3.058 3.118 195,626 3.0929 0.32%
2015-08-13 0 3.120 3.100 3.120 3.060 3.150 462,000 1,434,260 3.1045 3.078 3.058 3.078 3.019 3.108 468,287 3.0628 0.65%
2015-08-12 0 3.100 3.090 3.120 3.060 3.180 767,000 2,378,640 3.1012 3.058 3.049 3.078 3.019 3.137 777,437 3.0596 -0.96%
2015-08-11 0 3.130 3.120 3.160 3.120 3.200 729,000 2,288,900 3.1398 3.088 3.078 3.118 3.078 3.157 738,920 3.0976 -1.57%
2015-08-10 0 3.180 3.180 3.190 3.140 3.200 447,000 1,417,080 3.1702 3.137 3.137 3.147 3.098 3.157 453,083 3.1276 -0.31%
2015-08-07 0 3.190 3.160 3.180 3.100 3.230 1,154,000 3,682,260 3.1909 3.147 3.118 3.137 3.058 3.187 1,169,703 3.1480 1.92%
2015-08-06 0 3.130 3.130 3.140 3.120 3.220 602,000 1,904,010 3.1628 3.088 3.088 3.098 3.078 3.177 610,192 3.1203 -0.32%
2015-08-05 0 3.140 3.130 3.140 3.120 3.250 940,000 3,000,740 3.1923 3.098 3.088 3.098 3.078 3.206 952,791 3.1494 -0.32%
2015-08-04 0 3.150 3.150 3.180 3.120 3.220 153,550 485,045 3.1589 3.108 3.108 3.137 3.078 3.177 155,639 3.1165 0.32%
2015-08-03 0 3.140 3.130 3.150 3.120 3.250 172,000 541,760 3.1498 3.098 3.088 3.108 3.078 3.206 174,340 3.1075 -3.38%
2015-07-31 0 3.250 3.230 3.260 3.170 3.270 608,000 1,971,450 3.2425 3.206 3.187 3.216 3.127 3.226 616,273 3.1990 1.25%
2015-07-30 0 3.210 3.200 3.230 3.080 3.260 1,581,000 5,073,230 3.2089 3.167 3.157 3.187 3.039 3.216 1,602,513 3.1658 2.56%
2015-07-29 0 3.130 3.130 3.140 3.070 3.140 597,000 1,858,050 3.1123 3.088 3.088 3.098 3.029 3.098 605,124 3.0705 0.97%
2015-07-28 0 3.100 3.090 3.120 3.010 3.130 951,000 2,929,890 3.0809 3.058 3.049 3.078 2.970 3.088 963,941 3.0395 1.31%
2015-07-27 0 3.060 3.040 3.060 3.010 3.200 1,427,000 4,420,420 3.0977 3.019 2.999 3.019 2.970 3.157 1,446,418 3.0561 -5.56%
2015-07-24 0 3.240 3.230 3.240 3.120 3.250 725,000 2,325,170 3.2071 3.197 3.187 3.197 3.078 3.206 734,865 3.1641 0.62%
2015-07-23 0 3.220 3.210 3.220 3.080 3.220 1,027,000 3,244,040 3.1588 3.177 3.167 3.177 3.039 3.177 1,040,975 3.1163 2.22%
2015-07-22 0 3.150 3.140 3.150 3.060 3.180 1,059,000 3,317,090 3.1323 3.108 3.098 3.108 3.019 3.137 1,073,410 3.0902 1.61%
2015-07-21 0 3.100 3.080 3.110 2.950 3.120 2,843,000 8,672,870 3.0506 3.058 3.039 3.068 2.910 3.078 2,881,686 3.0097 0.98%
2015-07-20 0 3.070 3.020 3.070 3.020 3.360 3,589,000 11,252,070 3.1352 3.029 2.979 3.029 2.979 3.315 3,637,837 3.0931 -8.08%
2015-07-17 0 3.340 3.300 3.340 3.210 3.410 2,622,000 8,715,100 3.3238 3.295 3.256 3.295 3.167 3.364 2,657,679 3.2792 -0.30%
2015-07-16 0 3.350 3.350 3.380 3.150 3.380 226,000 743,805 3.2912 3.305 3.305 3.335 3.108 3.335 229,075 3.2470 -0.30%
2015-07-15 0 3.360 3.320 3.360 3.240 3.430 556,000 1,862,360 3.3496 3.315 3.275 3.315 3.197 3.384 563,566 3.3046 -1.18%
2015-07-14 0 3.400 3.350 3.410 3.350 3.520 1,089,000 3,725,730 3.4212 3.354 3.305 3.364 3.305 3.473 1,103,819 3.3753 -1.73%
2015-07-13 0 3.460 3.460 3.500 3.310 3.540 1,531,000 5,204,060 3.3991 3.414 3.414 3.453 3.266 3.492 1,551,833 3.3535 2.98%
2015-07-10 0 3.360 3.350 3.370 3.260 3.550 1,433,000 4,821,570 3.3647 3.315 3.305 3.325 3.216 3.502 1,452,500 3.3195 -0.59%
2015-07-09 0 3.380 3.360 3.370 3.020 3.380 3,367,000 10,802,175 3.2082 3.335 3.315 3.325 2.979 3.335 3,412,816 3.1652 11.92%
2015-07-08 0 3.020 3.010 3.030 2.930 3.150 7,609,180 22,945,735 3.0155 2.979 2.970 2.989 2.891 3.108 7,712,722 2.9751 -6.21%
2015-07-07 0 3.220 3.200 3.210 3.100 3.500 4,123,000 13,185,100 3.1979 3.177 3.157 3.167 3.058 3.453 4,179,104 3.1550 -3.59%
2015-07-06 0 3.340 3.220 3.340 3.040 3.520 3,826,000 12,222,970 3.1947 3.295 3.177 3.295 2.999 3.473 3,878,062 3.1518 -2.91%
2015-07-03 0 3.440 3.400 3.440 3.330 3.690 4,581,000 15,755,360 3.4393 3.394 3.354 3.394 3.285 3.640 4,643,336 3.3931 -6.27%
2015-07-02 0 3.670 3.670 3.700 3.660 3.860 1,636,000 6,069,275 3.7098 3.621 3.621 3.650 3.611 3.808 1,658,262 3.6600 -3.93%
2015-06-30 0 3.820 3.820 3.860 3.560 3.880 1,776,000 6,468,400 3.6421 3.769 3.769 3.808 3.512 3.828 1,800,167 3.5932 2.41%
2015-06-29 0 3.730 3.640 3.740 3.590 3.900 996,000 3,721,660 3.7366 3.680 3.591 3.690 3.542 3.848 1,009,553 3.6864 -3.37%
2015-06-26 0 3.860 3.810 3.860 3.800 3.910 828,000 3,181,050 3.8418 3.808 3.759 3.808 3.749 3.858 839,267 3.7903 -1.53%
2015-06-25 0 3.920 3.920 3.930 3.920 4.000 489,000 1,929,280 3.9454 3.867 3.867 3.877 3.867 3.946 495,654 3.8924 -2.00%
2015-06-24 0 4.000 3.970 4.030 3.800 4.030 1,958,000 7,701,660 3.9334 3.946 3.917 3.976 3.749 3.976 1,984,643 3.8806 -0.25%
2015-06-23 0 4.010 4.010 4.030 3.980 4.040 734,000 2,938,830 4.0039 3.956 3.956 3.976 3.927 3.986 743,988 3.9501 0.00%
2015-06-22 0 4.010 4.000 4.010 3.810 4.010 725,000 2,839,380 3.9164 3.956 3.946 3.956 3.759 3.956 734,865 3.8638 1.52%
2015-06-19 0 3.950 3.910 3.950 3.900 3.990 635,618 2,506,943 3.9441 3.897 3.858 3.897 3.848 3.936 644,267 3.8912 0.51%
2015-06-18 0 3.930 3.920 3.930 3.890 3.970 414,000 1,625,570 3.9265 3.877 3.867 3.877 3.838 3.917 419,633 3.8738 1.29%
2015-06-17 0 3.880 3.860 3.880 3.860 3.910 553,000 2,148,580 3.8853 3.828 3.808 3.828 3.808 3.858 560,525 3.8332 0.00%
2015-06-16 0 3.880 3.870 3.890 3.820 4.010 791,000 3,090,230 3.9067 3.828 3.818 3.838 3.769 3.956 801,764 3.8543 -3.00%
2015-06-15 0 4.000 3.990 4.000 3.990 4.090 826,000 3,318,420 4.0175 3.946 3.936 3.946 3.936 4.035 837,240 3.9635 -2.20%
2015-06-12 0 4.090 4.090 4.100 4.040 4.120 500,000 2,036,620 4.0732 4.035 4.035 4.045 3.986 4.065 506,804 4.0186 1.24%
2015-06-11 0 4.040 4.030 4.050 4.010 4.050 680,000 2,739,960 4.0294 3.986 3.976 3.996 3.956 3.996 689,253 3.9753 0.00%
2015-06-10 0 4.040 4.010 4.060 4.010 4.090 1,338,000 5,408,060 4.0419 3.986 3.956 4.005 3.956 4.035 1,356,207 3.9876 0.75%
2015-06-09 0 4.010 3.970 4.010 3.910 4.180 1,458,000 5,862,330 4.0208 3.956 3.917 3.956 3.858 4.124 1,477,840 3.9668 -3.37%
2015-06-08 0 4.150 4.130 4.150 4.120 4.260 493,000 2,053,930 4.1662 4.094 4.075 4.094 4.065 4.203 499,708 4.1103 -2.12%
2015-06-05 0 4.240 4.240 4.260 4.090 4.270 2,491,000 10,426,400 4.1856 4.183 4.183 4.203 4.035 4.213 2,524,896 4.1294 3.16%
2015-06-04 0 4.110 4.110 4.120 3.980 4.150 2,095,820 8,517,879 4.0642 4.055 4.055 4.065 3.927 4.094 2,124,339 4.0097 0.00%
2015-06-03 0 4.110 4.080 4.120 4.030 4.300 2,283,000 9,407,940 4.1209 4.055 4.025 4.065 3.976 4.242 2,314,066 4.0655 -3.52%
2015-06-02 0 4.260 4.250 4.260 4.230 4.440 1,660,000 7,148,100 4.3061 4.203 4.193 4.203 4.173 4.380 1,682,588 4.2483 -2.96%
2015-06-01 0 4.390 4.350 4.390 4.300 4.460 2,599,000 11,394,830 4.3843 4.331 4.292 4.331 4.242 4.400 2,634,366 4.3255 -0.68%
2015-05-29 0 4.420 4.390 4.480 4.230 4.520 2,599,000 11,561,250 4.4483 4.361 4.331 4.420 4.173 4.459 2,634,366 4.3886 3.03%
2015-05-28 0 4.290 4.260 4.290 4.250 4.450 1,698,000 7,426,190 4.3735 4.232 4.203 4.232 4.193 4.390 1,721,106 4.3148 -2.94%
2015-05-27 0 4.420 4.400 4.420 4.360 4.430 1,884,115 8,297,023 4.4037 4.361 4.341 4.361 4.301 4.371 1,909,753 4.3446 1.61%
2015-05-26 0 4.350 4.330 4.350 4.200 4.360 3,397,000 14,571,225 4.2894 4.292 4.272 4.292 4.144 4.301 3,443,225 4.2319 3.82%
2015-05-22 0 4.190 4.170 4.200 4.160 4.220 1,354,000 5,677,660 4.1932 4.134 4.114 4.144 4.104 4.163 1,372,425 4.1370 0.00%
2015-05-21 0 4.190 4.170 4.200 4.140 4.250 891,000 3,740,620 4.1982 4.134 4.114 4.144 4.084 4.193 903,124 4.1419 -0.71%
2015-05-20 0 4.220 4.220 4.260 4.170 4.300 2,221,000 9,372,125 4.2198 4.163 4.163 4.203 4.114 4.242 2,251,222 4.1631 -0.24%
2015-05-19 0 4.230 4.220 4.230 4.200 4.360 800,000 3,410,210 4.2628 4.173 4.163 4.173 4.144 4.301 810,886 4.2055 0.71%
2015-05-18 0 4.200 4.170 4.200 4.050 4.220 2,429,000 10,092,130 4.1548 4.144 4.114 4.144 3.996 4.163 2,462,053 4.0991 3.96%
2015-05-15 0 4.040 4.030 4.050 4.020 4.150 1,211,000 4,912,040 4.0562 3.986 3.976 3.996 3.966 4.094 1,227,479 4.0017 -2.18%
2015-05-14 0 4.130 4.110 4.130 4.000 4.130 2,011,720 8,224,885 4.0885 4.075 4.055 4.075 3.946 4.075 2,039,094 4.0336 2.23%
2015-05-13 0 4.040 4.030 4.050 3.970 4.050 713,000 2,859,725 4.0108 3.986 3.976 3.996 3.917 3.996 722,702 3.9570 1.51%
2015-05-12 0 3.980 3.960 3.980 3.950 4.080 980,000 3,933,655 4.0139 3.927 3.907 3.927 3.897 4.025 993,335 3.9600 -1.97%
2015-05-11 0 4.060 4.030 4.060 3.850 4.060 1,639,000 6,476,680 3.9516 4.005 3.976 4.005 3.798 4.005 1,661,303 3.8986 5.18%
2015-05-08 0 3.860 3.860 3.900 3.800 3.950 2,625,000 10,204,785 3.8875 3.808 3.808 3.848 3.749 3.897 2,660,720 3.8353 1.58%
2015-05-07 0 3.800 3.790 3.800 3.730 4.030 1,788,000 7,006,115 3.9184 3.749 3.739 3.749 3.680 3.976 1,812,330 3.8658 -6.17%
2015-05-06 0 4.050 4.040 4.050 4.000 4.180 1,260,000 5,152,980 4.0897 3.996 3.986 3.996 3.946 4.124 1,277,145 4.0348 -1.70%
2015-05-05 0 4.120 4.120 4.140 4.100 4.380 1,718,000 7,267,180 4.2300 4.065 4.065 4.084 4.045 4.321 1,741,378 4.1732 -5.72%
2015-05-04 0 4.370 4.360 4.370 4.280 4.410 1,228,000 5,346,490 4.3538 4.311 4.301 4.311 4.223 4.351 1,244,710 4.2954 0.69%
2015-04-30 0 4.340 4.260 4.340 4.260 4.400 2,194,000 9,445,840 4.3053 4.282 4.203 4.282 4.203 4.341 2,223,855 4.2475 -0.91%
2015-04-29 0 4.380 4.370 4.380 4.310 4.480 1,873,200 8,202,620 4.3789 4.321 4.311 4.321 4.252 4.420 1,898,690 4.3201 0.00%
2015-04-28 0 4.380 4.350 4.380 4.300 4.400 2,278,000 9,940,970 4.3639 4.321 4.292 4.321 4.242 4.341 2,308,998 4.3053 0.46%
2015-04-27 0 4.360 4.350 4.390 4.070 4.420 4,262,650 18,205,962 4.2710 4.301 4.292 4.331 4.015 4.361 4,320,654 4.2137 7.13%
2015-04-24 0 4.070 4.070 4.080 4.010 4.150 2,003,520 8,143,365 4.0645 4.015 4.015 4.025 3.956 4.094 2,030,783 4.0100 -1.21%
2015-04-23 0 4.120 4.110 4.120 4.090 4.260 2,277,000 9,423,700 4.1386 4.065 4.055 4.065 4.035 4.203 2,307,984 4.0831 -2.60%
2015-04-22 0 4.230 4.220 4.250 4.220 4.300 2,643,000 11,261,995 4.2611 4.173 4.163 4.193 4.163 4.242 2,678,965 4.2039 0.95%
2015-04-21 0 4.190 4.180 4.210 4.080 4.270 3,062,000 12,668,700 4.1374 4.134 4.124 4.153 4.025 4.213 3,103,666 4.0819 1.45%
2015-04-20 0 4.130 4.120 4.130 4.080 4.400 2,737,000 11,540,810 4.2166 4.075 4.065 4.075 4.025 4.341 2,774,244 4.1600 -6.35%
2015-04-17 0 4.410 4.410 4.470 4.400 4.530 1,539,000 6,880,590 4.4708 4.351 4.351 4.410 4.341 4.469 1,559,942 4.4108 -0.45%
2015-04-16 0 4.430 4.400 4.440 4.340 4.460 1,811,000 7,984,120 4.4087 4.371 4.341 4.380 4.282 4.400 1,835,643 4.3495 1.14%
2015-04-15 0 4.380 4.360 4.380 4.360 4.580 1,803,000 8,040,200 4.4593 4.321 4.301 4.321 4.301 4.519 1,827,534 4.3995 -3.52%
2015-04-14 0 4.540 4.500 4.520 4.450 4.790 3,591,000 16,564,058 4.6127 4.479 4.440 4.459 4.390 4.726 3,639,864 4.5507 -3.40%
2015-04-13 0 4.700 4.670 4.700 4.320 4.730 11,029,000 50,719,783 4.5988 4.637 4.607 4.637 4.262 4.667 11,179,077 4.5370 8.80%
2015-04-10 0 4.320 4.300 4.320 4.240 4.590 4,388,000 19,057,030 4.3430 4.262 4.242 4.262 4.183 4.528 4,447,710 4.2847 -2.70%
2015-04-09 0 4.440 4.440 4.470 4.150 4.700 7,298,560 32,412,254 4.4409 4.380 4.380 4.410 4.094 4.637 7,397,875 4.3813 -1.55%
2015-04-08 0 4.510 4.500 4.520 4.090 4.550 14,782,692 65,760,036 4.4484 4.449 4.440 4.459 4.035 4.489 14,983,847 4.3887 11.08%
2015-04-02 0 4.060 4.050 4.060 3.910 4.110 9,785,000 39,099,590 3.9959 4.005 3.996 4.005 3.858 4.055 9,918,149 3.9422 4.10%
2015-04-01 0 3.900 3.900 3.910 3.600 3.960 5,084,999 19,441,878 3.8234 3.848 3.848 3.858 3.552 3.907 5,154,193 3.7721 0.52%
2015-03-31 0 3.880 3.850 3.880 3.800 3.920 2,077,000 8,045,142 3.8734 3.828 3.798 3.828 3.749 3.867 2,105,263 3.8214 1.31%
2015-03-30 0 3.830 3.810 3.830 3.700 3.890 2,621,000 9,991,910 3.8123 3.779 3.759 3.779 3.650 3.838 2,656,665 3.7611 0.79%
2015-03-27 0 3.800 3.770 3.790 3.650 3.800 1,699,000 6,382,960 3.7569 3.749 3.719 3.739 3.601 3.749 1,722,119 3.7065 1.88%
2015-03-26 0 3.730 3.730 3.740 3.690 3.790 2,447,000 9,144,050 3.7368 3.680 3.680 3.690 3.640 3.739 2,480,298 3.6867 -0.27%
2015-03-25 0 3.740 3.730 3.750 3.510 3.750 3,406,000 12,370,960 3.6321 3.690 3.680 3.700 3.463 3.700 3,452,347 3.5833 4.76%
2015-03-24 0 3.570 3.560 3.580 3.560 3.600 1,738,000 6,212,550 3.5745 3.522 3.512 3.532 3.512 3.552 1,761,650 3.5266 0.28%
2015-03-23 0 3.560 3.510 3.550 3.500 3.650 699,000 2,494,370 3.5685 3.512 3.463 3.502 3.453 3.601 708,512 3.5206 0.85%
2015-03-20 0 3.530 3.500 3.570 3.500 3.690 1,398,000 5,052,950 3.6144 3.483 3.453 3.522 3.453 3.640 1,417,023 3.5659 -0.56%
2015-03-19 0 3.550 3.540 3.550 3.540 3.680 921,200 3,306,690 3.5895 3.502 3.492 3.502 3.492 3.631 933,735 3.5414 -3.01%
2015-03-18 0 3.660 3.640 3.670 3.600 3.700 931,000 3,390,560 3.6418 3.611 3.591 3.621 3.552 3.650 943,669 3.5930 0.00%
2015-03-17 0 3.660 3.650 3.660 3.630 3.690 823,000 3,010,995 3.6586 3.611 3.601 3.611 3.581 3.640 834,199 3.6094 -0.27%
2015-03-16 0 3.670 3.660 3.670 3.650 3.710 597,000 2,198,510 3.6826 3.621 3.611 3.621 3.601 3.660 605,124 3.6332 -0.81%
2015-03-13 0 3.700 3.660 3.710 3.630 3.730 603,000 2,225,480 3.6907 3.650 3.611 3.660 3.581 3.680 611,205 3.6411 0.27%
2015-03-12 0 3.690 3.670 3.690 3.580 3.690 1,375,000 5,012,180 3.6452 3.640 3.621 3.640 3.532 3.640 1,393,710 3.5963 3.07%
2015-03-11 0 3.580 3.530 3.580 3.510 3.640 187,000 672,740 3.5975 3.532 3.483 3.532 3.463 3.591 189,545 3.5492 -0.56%
2015-03-10 0 3.600 3.580 3.600 3.580 3.620 792,000 2,846,715 3.5943 3.552 3.532 3.552 3.532 3.571 802,777 3.5461 0.56%
2015-03-09 0 3.580 3.570 3.610 3.540 3.610 596,000 2,135,770 3.5835 3.532 3.522 3.562 3.492 3.562 604,110 3.5354 0.00%
2015-03-06 0 3.580 3.570 3.580 3.540 3.630 499,000 1,783,995 3.5751 3.532 3.522 3.532 3.492 3.581 505,790 3.5271 0.28%
2015-03-05 0 3.570 3.540 3.580 3.550 3.620 227,000 811,140 3.5733 3.522 3.492 3.532 3.502 3.571 230,089 3.5253 -0.83%
2015-03-04 0 3.600 3.580 3.600 3.580 3.630 220,000 791,700 3.5986 3.552 3.532 3.552 3.532 3.581 222,994 3.5503 -0.28%
2015-03-03 0 3.610 3.600 3.610 3.560 3.630 719,000 2,590,200 3.6025 3.562 3.552 3.562 3.512 3.581 728,784 3.5541 1.69%
2015-03-02 0 3.550 3.540 3.550 3.490 3.560 664,000 2,344,710 3.5312 3.502 3.492 3.502 3.443 3.512 673,035 3.4838 2.01%
2015-02-27 0 3.480 3.470 3.480 3.450 3.580 492,000 1,719,780 3.4955 3.433 3.423 3.433 3.404 3.532 498,695 3.4486 -0.29%
2015-02-26 0 3.490 3.460 3.490 3.480 3.540 214,000 749,910 3.5043 3.443 3.414 3.443 3.433 3.492 216,912 3.4572 -1.41%
2015-02-25 0 3.540 3.520 3.540 3.470 3.650 533,000 1,904,305 3.5728 3.492 3.473 3.492 3.423 3.601 540,253 3.5248 -0.84%
2015-02-24 0 3.570 3.550 3.570 3.490 3.650 345,000 1,230,100 3.5655 3.522 3.502 3.522 3.443 3.601 349,695 3.5176 0.00%
2015-02-23 0 3.570 3.550 3.570 3.550 3.610 211,000 752,860 3.5681 3.522 3.502 3.522 3.502 3.562 213,871 3.5202 3.18%
2015-02-18 0 3.460 3.460 3.480 3.450 3.590 247,000 864,030 3.4981 3.414 3.414 3.433 3.404 3.542 250,361 3.4511 -0.86%
2015-02-17 0 3.490 3.480 3.520 3.460 3.540 501,000 1,755,310 3.5036 3.443 3.433 3.473 3.414 3.492 507,817 3.4566 -1.69%
2015-02-16 0 3.550 3.500 3.550 3.420 3.600 293,000 1,032,200 3.5229 3.502 3.453 3.502 3.374 3.552 296,987 3.4756 0.00%
2015-02-13 0 3.550 3.550 3.560 3.490 3.600 230,000 814,490 3.5413 3.502 3.502 3.512 3.443 3.552 233,130 3.4937 0.28%
2015-02-12 0 3.540 3.510 3.540 3.480 3.600 290,000 1,026,180 3.5386 3.492 3.463 3.492 3.433 3.552 293,946 3.4910 -1.12%
2015-02-11 0 3.580 3.550 3.580 3.500 3.610 322,000 1,146,460 3.5604 3.532 3.502 3.532 3.453 3.562 326,382 3.5126 0.00%
2015-02-10 0 3.580 3.570 3.580 3.560 3.600 162,580 582,507 3.5829 3.532 3.522 3.532 3.512 3.552 164,792 3.5348 -0.28%
2015-02-09 0 3.590 3.560 3.600 3.560 3.600 272,000 975,380 3.5860 3.542 3.512 3.552 3.512 3.552 275,701 3.5378 0.28%
2015-02-06 0 3.580 3.550 3.580 3.520 3.590 710,000 2,536,260 3.5722 3.532 3.502 3.532 3.473 3.542 719,661 3.5242 -1.10%
2015-02-05 0 3.620 3.560 3.630 3.480 3.700 1,135,000 4,028,730 3.5495 3.571 3.512 3.581 3.433 3.650 1,150,444 3.5019 -1.63%
2015-02-04 0 3.680 3.640 3.700 3.600 3.700 1,550,000 5,659,775 3.6515 3.631 3.591 3.650 3.552 3.650 1,571,092 3.6024 -0.54%
2015-02-03 0 3.700 3.680 3.710 3.420 3.720 2,501,800 8,970,570 3.5856 3.650 3.631 3.660 3.374 3.670 2,535,843 3.5375 8.82%
2015-02-02 0 3.400 3.390 3.400 3.310 3.400 792,000 2,664,910 3.3648 3.354 3.344 3.354 3.266 3.354 802,777 3.3196 1.19%
2015-01-30 0 3.360 3.360 3.390 3.310 3.390 690,000 2,315,480 3.3558 3.315 3.315 3.344 3.266 3.344 699,389 3.3107 1.20%
2015-01-29 0 3.320 3.320 3.330 3.320 3.350 937,000 3,125,075 3.3352 3.275 3.275 3.285 3.275 3.305 949,750 3.2904 -0.60%
2015-01-28 0 3.340 3.330 3.340 3.330 3.400 412,000 1,382,760 3.3562 3.295 3.285 3.295 3.285 3.354 417,606 3.3112 -1.76%
2015-01-27 0 3.400 3.390 3.400 3.350 3.420 648,876 2,204,524 3.3975 3.354 3.344 3.354 3.305 3.374 657,706 3.3518 0.59%
2015-01-26 0 3.380 3.350 3.380 3.340 3.450 971,334 3,297,229 3.3945 3.335 3.305 3.335 3.295 3.404 984,551 3.3490 -0.59%
2015-01-23 0 3.400 3.390 3.400 3.320 3.440 2,140,000 7,253,550 3.3895 3.354 3.344 3.354 3.275 3.394 2,169,120 3.3440 0.00%
2015-01-22 0 3.400 3.370 3.380 3.160 3.410 4,089,160 13,643,908 3.3366 3.354 3.325 3.335 3.118 3.364 4,144,803 3.2918 7.59%
2015-01-21 0 3.160 3.150 3.160 3.140 3.200 531,000 1,682,450 3.1685 3.118 3.108 3.118 3.098 3.157 538,226 3.1259 -0.32%
2015-01-20 0 3.170 3.160 3.170 3.100 3.200 354,000 1,117,705 3.1574 3.127 3.118 3.127 3.058 3.157 358,817 3.1150 0.96%
2015-01-19 0 3.140 3.120 3.140 3.090 3.210 680,000 2,135,110 3.1399 3.098 3.078 3.098 3.049 3.167 689,253 3.0977 -1.57%
2015-01-16 0 3.190 3.180 3.190 3.150 3.230 308,000 980,270 3.1827 3.147 3.137 3.147 3.108 3.187 312,191 3.1400 -0.93%
2015-01-15 0 3.220 3.210 3.240 3.150 3.220 894,000 2,843,330 3.1805 3.177 3.167 3.197 3.108 3.177 906,165 3.1378 0.31%
2015-01-14 0 3.210 3.200 3.210 3.150 3.300 1,482,000 4,765,290 3.2154 3.167 3.157 3.167 3.108 3.256 1,502,166 3.1723 -2.43%
2015-01-13 0 3.290 3.280 3.300 3.260 3.320 449,000 1,477,330 3.2903 3.246 3.236 3.256 3.216 3.275 455,110 3.2461 0.61%
2015-01-12 0 3.270 3.270 3.290 3.230 3.320 917,000 3,011,920 3.2845 3.226 3.226 3.246 3.187 3.275 929,478 3.2404 1.24%
2015-01-09 0 3.230 3.220 3.240 3.190 3.330 1,258,480 4,096,085 3.2548 3.187 3.177 3.197 3.147 3.285 1,275,605 3.2111 1.25%
2015-01-08 0 3.190 3.180 3.200 3.170 3.270 1,374,100 4,421,528 3.2178 3.147 3.137 3.157 3.127 3.226 1,392,798 3.1746 -1.85%
2015-01-07 0 3.250 3.250 3.260 3.200 3.300 1,006,000 3,259,700 3.2403 3.206 3.206 3.216 3.157 3.256 1,019,689 3.1968 -0.91%
2015-01-06 0 3.280 3.260 3.280 3.240 3.350 1,017,000 3,324,020 3.2685 3.236 3.216 3.236 3.197 3.305 1,030,839 3.2246 0.00%
2015-01-05 0 3.280 3.280 3.290 3.220 3.320 960,000 3,124,100 3.2543 3.236 3.236 3.246 3.177 3.275 973,063 3.2106 -1.50%
2015-01-02 0 3.330 3.330 3.360 3.280 3.400 493,000 1,642,180 3.3310 3.285 3.285 3.315 3.236 3.354 499,708 3.2863 1.83%
2014-12-31 0 3.270 3.270 3.300 3.240 3.370 257,000 841,480 3.2742 3.226 3.226 3.256 3.197 3.325 260,497 3.2303 -1.21%
2014-12-30 0 3.310 3.270 3.310 3.220 3.370 871,000 2,908,530 3.3393 3.266 3.226 3.266 3.177 3.325 882,852 3.2945 0.30%
2014-12-29 0 3.300 3.290 3.300 3.200 3.350 993,000 3,274,000 3.2971 3.256 3.246 3.256 3.157 3.305 1,006,512 3.2528 1.85%
2014-12-24 0 3.240 3.200 3.250 3.200 3.480 1,131,000 3,714,180 3.2840 3.197 3.157 3.206 3.157 3.433 1,146,390 3.2399 1.25%
2014-12-23 0 3.200 3.160 3.200 3.150 3.270 1,351,000 4,308,750 3.1893 3.157 3.118 3.157 3.108 3.226 1,369,384 3.1465 1.59%
2014-12-22 0 3.150 3.130 3.160 3.100 3.400 4,625,000 14,684,720 3.1751 3.108 3.088 3.118 3.058 3.354 4,687,935 3.1324 -5.12%
2014-12-19 0 3.320 3.310 3.340 3.310 3.470 1,629,000 5,541,600 3.4018 3.275 3.266 3.295 3.266 3.423 1,651,167 3.3562 -4.32%
2014-12-18 0 3.470 3.440 3.470 3.400 3.590 1,786,000 6,220,210 3.4828 3.423 3.394 3.423 3.354 3.542 1,810,303 3.4360 -1.98%
2014-12-17 0 3.540 3.530 3.550 3.530 3.610 761,000 2,709,610 3.5606 3.492 3.483 3.502 3.483 3.562 771,355 3.5128 0.00%
2014-12-16 0 3.540 3.510 3.540 3.480 3.580 1,278,000 4,513,700 3.5318 3.492 3.463 3.492 3.433 3.532 1,295,390 3.4844 0.57%
2014-12-15 0 3.520 3.490 3.520 3.500 3.680 1,720,000 6,082,210 3.5362 3.473 3.443 3.473 3.453 3.631 1,743,405 3.4887 -2.22%
2014-12-12 0 3.600 3.590 3.600 3.580 3.700 836,000 3,009,575 3.6000 3.552 3.542 3.552 3.532 3.650 847,376 3.5516 -0.83%
2014-12-11 0 3.630 3.610 3.640 3.590 3.650 1,719,000 6,203,820 3.6090 3.581 3.562 3.591 3.542 3.601 1,742,391 3.5605 -0.82%
2014-12-10 0 3.660 3.630 3.660 3.590 3.730 665,000 2,433,570 3.6595 3.611 3.581 3.611 3.542 3.680 674,049 3.6104 0.83%
2014-12-09 0 3.630 3.630 3.640 3.600 3.780 1,455,000 5,343,870 3.6728 3.581 3.581 3.591 3.552 3.729 1,474,799 3.6235 -0.27%
2014-12-08 0 3.640 3.630 3.640 3.610 3.730 950,000 3,467,120 3.6496 3.591 3.581 3.591 3.562 3.680 962,927 3.6006 -0.27%
2014-12-05 0 3.650 3.640 3.650 3.640 3.720 828,000 3,040,140 3.6717 3.601 3.591 3.601 3.591 3.670 839,267 3.6224 -1.35%
2014-12-04 0 3.700 3.700 3.710 3.660 3.730 1,140,000 4,216,710 3.6989 3.650 3.650 3.660 3.611 3.680 1,155,513 3.6492 0.54%
2014-12-03 0 3.680 3.670 3.700 3.660 3.730 1,445,000 5,320,310 3.6819 3.631 3.621 3.650 3.611 3.680 1,464,663 3.6324 -0.27%
2014-12-02 0 3.690 3.690 3.700 3.680 3.700 326,000 1,201,700 3.6862 3.640 3.640 3.650 3.631 3.650 330,436 3.6367 0.00%
2014-12-01 0 3.690 3.680 3.690 3.680 3.770 760,000 2,825,730 3.7181 3.640 3.631 3.640 3.631 3.719 770,342 3.6682 -3.66%
2014-11-28 0 3.830 3.800 3.840 3.750 3.900 1,051,000 4,002,800 3.8086 3.779 3.749 3.788 3.700 3.848 1,065,301 3.7574 -0.52%
2014-11-27 0 3.850 3.840 3.850 3.840 3.920 823,000 3,189,600 3.8756 3.798 3.788 3.798 3.788 3.867 834,199 3.8235 -0.52%
2014-11-26 0 3.870 3.860 3.870 3.750 3.900 1,337,000 5,152,430 3.8537 3.818 3.808 3.818 3.700 3.848 1,355,193 3.8020 3.20%
2014-11-25 0 3.750 3.720 3.750 3.700 3.770 816,000 3,041,000 3.7267 3.700 3.670 3.700 3.650 3.719 827,104 3.6767 1.35%
2014-11-24 0 3.700 3.680 3.720 3.660 3.760 1,138,000 4,192,500 3.6841 3.650 3.631 3.670 3.611 3.710 1,153,485 3.6346 0.00%
2014-11-21 0 3.700 3.690 3.700 3.630 3.740 665,000 2,448,710 3.6823 3.650 3.640 3.650 3.581 3.690 674,049 3.6328 -0.80%
2014-11-20 0 3.730 3.710 3.730 3.600 3.800 1,037,000 3,816,450 3.6803 3.680 3.660 3.680 3.552 3.749 1,051,111 3.6309 0.81%
2014-11-19 0 3.700 3.690 3.700 3.690 3.730 1,156,000 4,281,120 3.7034 3.650 3.640 3.650 3.640 3.680 1,171,730 3.6537 0.00%
2014-11-18 0 3.700 3.700 3.710 3.580 3.760 2,049,000 7,525,340 3.6727 3.650 3.650 3.660 3.532 3.710 2,076,882 3.6234 -2.12%
2014-11-17 0 3.780 3.770 3.780 3.750 3.940 1,905,000 7,318,670 3.8418 3.729 3.719 3.729 3.700 3.887 1,930,922 3.7902 -2.83%
2014-11-14 0 3.890 3.890 3.900 3.840 3.900 1,322,000 5,127,860 3.8789 3.838 3.838 3.848 3.788 3.848 1,339,989 3.8268 0.78%
2014-11-13 0 3.860 3.860 3.870 3.840 3.910 1,462,000 5,665,070 3.8749 3.808 3.808 3.818 3.788 3.858 1,481,894 3.8229 0.78%
2014-11-12 0 3.830 3.830 3.850 3.730 3.850 1,701,000 6,481,480 3.8104 3.779 3.779 3.798 3.680 3.798 1,724,146 3.7592 2.68%
2014-11-11 0 3.730 3.720 3.740 3.680 3.760 751,000 2,787,550 3.7118 3.680 3.670 3.690 3.631 3.710 761,219 3.6620 0.54%
2014-11-10 0 3.710 3.710 3.750 3.680 3.810 2,719,000 10,088,010 3.7102 3.660 3.660 3.700 3.631 3.759 2,755,999 3.6604 -0.80%
2014-11-07 0 3.740 3.720 3.750 3.670 3.850 2,801,000 10,419,330 3.7199 3.690 3.670 3.700 3.621 3.798 2,839,115 3.6699 -0.80%
2014-11-06 0 3.770 3.760 3.770 3.750 3.820 2,059,000 7,784,540 3.7807 3.719 3.710 3.719 3.700 3.769 2,087,018 3.7300 -2.08%
2014-11-05 0 3.850 3.840 3.870 3.810 3.970 2,788,000 10,716,900 3.8439 3.798 3.788 3.818 3.759 3.917 2,825,938 3.7923 -0.52%
2014-11-04 0 3.870 3.860 3.870 3.820 3.890 1,508,810 5,822,822 3.8592 3.818 3.808 3.818 3.769 3.838 1,529,341 3.8074 -1.02%
2014-11-03 0 3.910 3.900 3.920 3.890 3.950 272,000 1,064,850 3.9149 3.858 3.848 3.867 3.838 3.897 275,701 3.8623 -0.26%
2014-10-31 0 3.920 3.910 3.950 3.830 3.950 1,100,000 4,274,880 3.8863 3.867 3.858 3.897 3.779 3.897 1,114,968 3.8341 0.51%
2014-10-30 0 3.900 3.890 3.900 3.870 3.950 1,014,334 3,962,012 3.9060 3.848 3.838 3.848 3.818 3.897 1,028,137 3.8536 0.52%
2014-10-29 0 3.880 3.870 3.880 3.860 4.050 3,864,000 15,019,339 3.8870 3.828 3.818 3.828 3.808 3.996 3,916,579 3.8348 -2.27%
2014-10-28 0 3.970 3.970 3.980 3.970 4.030 3,120,000 12,474,690 3.9983 3.917 3.917 3.927 3.917 3.976 3,162,455 3.9446 -0.75%
2014-10-27 0 4.000 4.000 4.010 3.970 4.060 1,034,000 4,140,830 4.0047 3.946 3.946 3.956 3.917 4.005 1,048,070 3.9509 -1.96%
2014-10-24 0 4.080 4.070 4.080 4.000 4.090 1,445,000 5,877,505 4.0675 4.025 4.015 4.025 3.946 4.035 1,464,663 4.0129 0.00%
2014-10-23 0 4.080 4.060 4.080 3.980 4.100 751,000 3,040,160 4.0481 4.025 4.005 4.025 3.927 4.045 761,219 3.9938 0.74%
2014-10-22 0 4.050 4.040 4.050 3.960 4.110 1,269,000 5,131,970 4.0441 3.996 3.986 3.996 3.907 4.055 1,286,268 3.9898 0.00%
2014-10-21 0 4.050 4.050 4.060 4.030 4.100 722,000 2,926,710 4.0536 3.996 3.996 4.005 3.976 4.045 731,825 3.9992 -1.22%
2014-10-20 0 4.100 4.100 4.110 3.940 4.130 2,622,596 10,726,824 4.0902 4.045 4.045 4.055 3.887 4.075 2,658,283 4.0352 2.50%
2014-10-17 0 4.000 4.000 4.010 3.910 4.020 3,230,667 12,821,664 3.9687 3.946 3.946 3.956 3.858 3.966 3,274,628 3.9155 0.00%
2014-10-16 0 4.000 3.990 4.010 3.980 4.110 2,796,000 11,236,270 4.0187 3.946 3.936 3.956 3.927 4.055 2,834,047 3.9647 0.00%
2014-10-15 0 4.000 4.000 4.020 3.980 4.110 3,966,000 16,048,778 4.0466 3.946 3.946 3.966 3.927 4.055 4,019,967 3.9923 0.76%
2014-10-14 0 3.970 3.960 3.970 3.820 4.010 5,328,000 21,002,070 3.9418 3.917 3.907 3.917 3.769 3.956 5,400,501 3.8889 3.39%
2014-10-13 0 3.840 3.840 3.850 3.840 3.920 1,573,000 6,075,525 3.8624 3.788 3.788 3.798 3.788 3.867 1,594,405 3.8105 -1.54%
2014-10-10 0 3.900 3.900 3.920 3.800 3.940 3,533,000 13,746,180 3.8908 3.848 3.848 3.867 3.749 3.887 3,581,075 3.8386 1.56%
2014-10-09 0 3.840 3.840 3.860 3.830 3.940 2,417,000 9,362,858 3.8738 3.788 3.788 3.808 3.779 3.887 2,449,889 3.8217 -0.78%
2014-10-08 0 3.870 3.860 3.870 3.800 3.900 3,810,600 14,721,306 3.8633 3.818 3.808 3.818 3.749 3.848 3,862,453 3.8114 1.84%
2014-10-07 0 3.800 3.790 3.800 3.790 3.850 3,796,000 14,439,145 3.8038 3.749 3.739 3.749 3.739 3.798 3,847,654 3.7527 -0.26%
2014-10-06 0 3.810 3.800 3.810 3.720 3.840 1,619,000 6,132,640 3.7879 3.759 3.749 3.759 3.670 3.788 1,641,031 3.7371 1.33%
2014-10-03 0 3.760 3.740 3.760 3.700 3.780 3,436,000 12,852,260 3.7405 3.710 3.690 3.710 3.650 3.729 3,482,755 3.6903 0.80%
2014-09-30 0 3.730 3.710 3.730 3.680 3.740 1,248,000 4,642,665 3.7201 3.680 3.660 3.680 3.631 3.690 1,264,982 3.6701 0.27%
2014-09-29 0 3.720 3.720 3.730 3.580 3.740 2,658,000 9,729,635 3.6605 3.670 3.670 3.680 3.532 3.690 2,694,169 3.6114 -0.27%
2014-09-26 0 3.730 3.730 3.740 3.700 3.780 2,724,000 10,160,450 3.7300 3.680 3.680 3.690 3.650 3.729 2,761,067 3.6799 -1.06%
2014-09-25 0 3.770 3.770 3.790 3.730 3.810 1,710,000 6,447,300 3.7704 3.719 3.719 3.739 3.680 3.759 1,733,269 3.7197 -1.31%
2014-09-24 0 3.820 3.820 3.830 3.730 3.830 1,686,000 6,392,710 3.7916 3.769 3.769 3.779 3.680 3.779 1,708,942 3.7407 0.53%
2014-09-23 0 3.800 3.800 3.810 3.740 3.880 2,194,000 8,346,720 3.8043 3.749 3.749 3.759 3.690 3.828 2,223,855 3.7533 -1.55%
2014-09-22 0 3.860 3.850 3.860 3.830 3.960 3,803,000 14,907,375 3.9199 3.808 3.798 3.808 3.779 3.907 3,854,749 3.8673 -0.77%
2014-09-19 0 3.890 3.890 3.920 3.800 3.950 2,557,000 9,979,300 3.9027 3.838 3.838 3.867 3.749 3.897 2,591,794 3.8503 2.37%
2014-09-18 0 3.800 3.800 3.820 3.750 3.840 2,855,817 10,867,701 3.8055 3.749 3.749 3.769 3.700 3.788 2,894,677 3.7544 1.06%
2014-09-17 0 3.760 3.740 3.760 3.710 3.880 5,594,000 21,050,621 3.7631 3.710 3.690 3.710 3.660 3.828 5,670,120 3.7126 -1.83%
2014-09-16 0 3.830 3.820 3.830 3.820 3.950 2,407,200 9,307,070 3.8663 3.779 3.769 3.779 3.769 3.897 2,439,956 3.8144 -2.30%
2014-09-15 0 3.920 3.910 3.920 3.890 4.040 3,524,601 13,852,181 3.9301 3.867 3.858 3.867 3.838 3.986 3,572,562 3.8774 -2.00%
2014-09-12 0 4.000 3.980 4.010 3.970 4.030 2,956,000 11,783,270 3.9862 3.946 3.927 3.956 3.917 3.976 2,996,224 3.9327 0.00%
2014-09-11 0 4.000 3.990 4.000 3.960 4.090 2,585,000 10,386,960 4.0182 3.946 3.936 3.946 3.907 4.035 2,620,175 3.9642 -0.50%
2014-09-10 0 4.020 4.020 4.050 4.000 4.130 4,322,800 17,528,074 4.0548 3.966 3.966 3.996 3.946 4.075 4,381,622 4.0004 -2.90%
2014-09-08 0 4.140 4.130 4.140 4.000 4.190 2,762,000 11,367,591 4.1157 4.084 4.075 4.084 3.946 4.134 2,799,584 4.0605 0.00%
2014-09-05 0 4.140 4.140 4.150 4.120 4.200 4,353,000 18,097,555 4.1575 4.084 4.084 4.094 4.065 4.144 4,412,233 4.1017 -0.24%
2014-09-04 0 4.150 4.130 4.150 4.100 4.400 80,507,000 327,927,650 4.0733 4.094 4.075 4.094 4.045 4.341 81,602,498 4.0186 -7.78%
2014-09-03 0 4.500 4.490 4.500 4.460 4.510 1,188,430 5,340,750 4.4940 4.440 4.430 4.440 4.400 4.449 1,204,602 4.4336 0.00%
2014-09-02 0 4.500 4.500 4.510 4.440 4.510 1,416,000 6,327,560 4.4686 4.440 4.440 4.449 4.380 4.449 1,435,268 4.4086 -0.22%
2014-09-01 0 4.510 4.500 4.510 4.460 4.590 912,000 4,118,800 4.5162 4.449 4.440 4.449 4.400 4.528 924,410 4.4556 0.67%
2014-08-29 0 4.480 4.470 4.490 4.460 4.590 1,060,000 4,756,280 4.4871 4.420 4.410 4.430 4.400 4.528 1,074,424 4.4268 -0.88%
2014-08-28 0 4.520 4.500 4.530 4.490 4.740 3,930,000 17,873,895 4.5481 4.459 4.440 4.469 4.430 4.676 3,983,477 4.4870 -4.03%
2014-08-27 0 4.710 4.700 4.710 4.640 4.760 1,019,000 4,789,000 4.6997 4.647 4.637 4.647 4.578 4.696 1,032,866 4.6366 -0.84%
2014-08-26 0 4.750 4.720 4.760 4.690 4.770 1,006,000 4,749,460 4.7211 4.686 4.657 4.696 4.627 4.706 1,019,689 4.6578 0.42%
2014-08-25 0 4.730 4.720 4.740 4.700 4.780 616,000 2,924,360 4.7473 4.667 4.657 4.676 4.637 4.716 624,382 4.6836 0.21%
2014-08-22 0 4.720 4.720 4.750 4.670 4.820 866,000 4,092,540 4.7258 4.657 4.657 4.686 4.607 4.755 877,784 4.6624 0.85%
2014-08-21 0 4.680 4.680 4.700 4.680 4.750 803,000 3,776,870 4.7034 4.617 4.617 4.637 4.617 4.686 813,927 4.6403 -1.68%
2014-08-20 0 4.760 4.760 4.770 4.630 4.830 1,611,000 7,656,520 4.7527 4.696 4.696 4.706 4.568 4.765 1,632,922 4.6888 1.93%
2014-08-19 0 4.670 4.650 4.670 4.600 4.670 632,000 2,927,910 4.6328 4.607 4.588 4.607 4.538 4.607 640,600 4.5706 0.21%
2014-08-18 0 4.660 4.650 4.670 4.630 4.670 642,900 2,989,835 4.6505 4.597 4.588 4.607 4.568 4.607 651,648 4.5881 0.65%
2014-08-15 0 4.630 4.630 4.640 4.630 4.670 787,000 3,650,030 4.6379 4.568 4.568 4.578 4.568 4.607 797,709 4.5756 0.00%
2014-08-14 0 4.630 4.620 4.630 4.630 4.690 772,000 3,590,402 4.6508 4.568 4.558 4.568 4.568 4.627 782,505 4.5883 -1.07%
2014-08-13 0 4.680 4.670 4.680 4.620 4.700 1,008,000 4,707,680 4.6703 4.617 4.607 4.617 4.558 4.637 1,021,716 4.6076 0.86%
2014-08-12 0 4.640 4.630 4.640 4.590 4.650 914,000 4,234,690 4.6331 4.578 4.568 4.578 4.528 4.588 926,437 4.5709 1.53%
2014-08-11 0 4.570 4.560 4.570 4.540 4.660 2,082,000 9,517,680 4.5714 4.509 4.499 4.509 4.479 4.597 2,110,331 4.5100 0.00%
2014-08-08 0 4.570 4.570 4.610 4.570 4.640 1,832,000 8,422,830 4.5976 4.509 4.509 4.548 4.509 4.578 1,856,929 4.5359 -0.65%
2014-08-07 0 4.600 4.600 4.610 4.600 4.660 1,405,000 6,491,580 4.6203 4.538 4.538 4.548 4.538 4.597 1,424,119 4.5583 -1.92%
2014-08-06 0 4.690 4.660 4.690 4.590 4.700 1,003,000 4,669,840 4.6559 4.627 4.597 4.627 4.528 4.637 1,016,648 4.5934 1.30%
2014-08-05 0 4.630 4.630 4.640 4.620 4.680 972,000 4,518,320 4.6485 4.568 4.568 4.578 4.558 4.617 985,226 4.5861 0.22%
2014-08-04 0 4.620 4.610 4.620 4.580 4.690 1,679,100 7,763,634 4.6237 4.558 4.548 4.558 4.519 4.627 1,701,948 4.5616 -0.86%
2014-08-01 0 4.660 4.650 4.660 4.620 4.700 1,296,000 6,041,510 4.6617 4.597 4.588 4.597 4.558 4.637 1,313,635 4.5991 0.00%
2014-07-31 0 4.660 4.650 4.660 4.650 4.760 1,166,440 5,466,765 4.6867 4.597 4.588 4.597 4.588 4.696 1,182,312 4.6238 -0.85%
2014-07-30 0 4.700 4.700 4.720 4.690 4.800 1,626,000 7,696,050 4.7331 4.637 4.637 4.657 4.627 4.736 1,648,126 4.6696 -2.49%
2014-07-29 0 4.820 4.800 4.820 4.780 4.920 2,012,000 9,687,450 4.8148 4.755 4.736 4.755 4.716 4.854 2,039,378 4.7502 0.21%
2014-07-28 0 4.810 4.800 4.810 4.800 4.880 1,590,000 7,703,300 4.8448 4.745 4.736 4.745 4.736 4.814 1,611,636 4.7798 -1.23%
2014-07-25 0 4.870 4.850 4.870 4.790 4.930 1,289,000 6,226,413 4.8304 4.805 4.785 4.805 4.726 4.864 1,306,540 4.7656 -0.41%
2014-07-24 0 4.890 4.880 4.890 4.830 4.910 517,000 2,524,500 4.8830 4.824 4.814 4.824 4.765 4.844 524,035 4.8174 0.41%
2014-07-23 0 4.870 4.870 4.890 4.850 4.900 704,000 3,431,080 4.8737 4.805 4.805 4.824 4.785 4.834 713,580 4.8083 0.00%
2014-07-22 0 4.870 4.860 4.870 4.860 4.920 578,000 2,816,550 4.8729 4.805 4.795 4.805 4.795 4.854 585,865 4.8075 0.21%
2014-07-21 0 4.860 4.840 4.880 4.820 4.890 622,000 3,021,410 4.8576 4.795 4.775 4.814 4.755 4.824 630,464 4.7924 1.46%
2014-07-18 0 4.790 4.790 4.810 4.750 4.880 2,710,000 13,002,275 4.7979 4.726 4.726 4.745 4.686 4.814 2,746,876 4.7335 -0.62%
2014-07-17 0 4.820 4.810 4.830 4.750 4.930 5,563,000 26,828,326 4.8226 4.755 4.745 4.765 4.686 4.864 5,638,698 4.7579 -2.63%
2014-07-16 0 4.950 4.950 4.960 4.910 5.080 2,050,000 10,179,115 4.9654 4.884 4.884 4.893 4.844 5.012 2,077,895 4.8988 -1.39%
2014-07-15 0 5.020 5.010 5.020 4.920 5.130 1,448,000 7,247,260 5.0050 4.953 4.943 4.953 4.854 5.061 1,467,704 4.9378 1.21%
2014-07-14 0 4.960 4.960 4.980 4.910 5.010 1,132,000 5,599,720 4.9467 4.893 4.893 4.913 4.844 4.943 1,147,404 4.8803 -1.00%
2014-07-11 0 5.010 4.980 5.010 4.940 5.100 1,103,000 5,513,885 4.9990 4.943 4.913 4.943 4.874 5.032 1,118,009 4.9319 -0.99%
2014-07-10 0 5.060 5.040 5.060 4.930 5.150 1,443,000 7,308,100 5.0645 4.992 4.972 4.992 4.864 5.081 1,462,636 4.9965 -0.78%
2014-07-09 0 5.100 5.090 5.100 5.040 5.130 4,124,000 21,007,105 5.0939 5.032 5.022 5.032 4.972 5.061 4,180,117 5.0255 4.29%
2014-07-08 0 4.890 4.870 4.910 4.840 4.990 1,251,167 6,111,574 4.8847 4.824 4.805 4.844 4.775 4.923 1,268,192 4.8191 -1.21%
2014-07-07 0 4.950 4.930 4.950 4.900 4.970 922,000 4,532,160 4.9156 4.884 4.864 4.884 4.834 4.903 934,546 4.8496 -1.00%
2014-07-04 0 5.000 4.980 5.010 4.930 5.090 603,100 2,999,820 4.9740 4.933 4.913 4.943 4.864 5.022 611,307 4.9072 -0.99%
2014-07-03 0 5.050 5.040 5.050 4.900 5.090 1,927,000 9,577,420 4.9701 4.982 4.972 4.982 4.834 5.022 1,953,222 4.9034 1.00%
2014-07-02 0 5.000 4.980 5.000 4.840 5.100 1,664,000 8,235,680 4.9493 4.933 4.913 4.933 4.775 5.032 1,686,643 4.8829 0.00%
2014-06-30 0 5.000 4.980 5.000 4.860 5.000 627,000 3,117,260 4.9717 4.933 4.913 4.933 4.795 4.933 635,532 4.9050 2.25%
2014-06-27 0 4.890 4.860 4.900 4.830 4.900 1,079,000 5,242,050 4.8582 4.824 4.795 4.834 4.765 4.834 1,093,682 4.7930 0.82%
2014-06-26 0 4.850 4.840 4.910 4.840 4.900 2,803,000 13,629,650 4.8625 4.785 4.775 4.844 4.775 4.834 2,841,142 4.7972 -0.21%
2014-06-25 0 4.860 4.840 4.860 4.830 4.900 1,197,000 5,806,535 4.8509 4.795 4.775 4.795 4.765 4.834 1,213,288 4.7858 -0.82%
2014-06-24 0 4.900 4.870 4.900 4.830 4.940 766,080 3,747,262 4.8915 4.834 4.805 4.834 4.765 4.874 776,504 4.8258 1.24%
2014-06-23 0 4.840 4.810 4.840 4.800 4.870 2,163,000 10,445,470 4.8292 4.775 4.745 4.775 4.736 4.805 2,192,433 4.7643 0.41%
2014-06-20 0 4.820 4.810 4.850 4.800 5.010 3,342,070 16,289,114 4.8740 4.755 4.745 4.785 4.736 4.943 3,387,547 4.8085 -3.21%
2014-06-19 0 4.980 4.980 5.000 4.950 5.210 3,541,800 17,787,516 5.0222 4.913 4.913 4.933 4.884 5.140 3,589,995 4.9547 -3.11%
2014-06-18 0 5.140 5.130 5.140 5.110 5.240 1,804,800 9,287,070 5.1458 5.071 5.061 5.071 5.041 5.170 1,829,359 5.0767 -2.28%
2014-06-17 0 5.260 5.240 5.260 5.250 5.350 1,614,000 8,530,450 5.2853 5.189 5.170 5.189 5.180 5.278 1,635,962 5.2143 -1.13%
2014-06-16 0 5.320 5.290 5.330 5.290 5.360 403,810 2,144,453 5.3105 5.249 5.219 5.258 5.219 5.288 409,305 5.2393 -1.12%
2014-06-13 0 5.380 5.360 5.380 5.350 5.380 312,000 1,671,810 5.3584 5.308 5.288 5.308 5.278 5.308 316,246 5.2864 -0.37%
2014-06-12 0 5.400 5.350 5.400 5.340 5.430 267,420 1,433,566 5.3607 5.328 5.278 5.328 5.268 5.357 271,059 5.2888 0.00%
2014-06-11 0 5.400 5.390 5.400 5.300 5.410 847,300 4,546,785 5.3662 5.328 5.318 5.328 5.229 5.337 858,830 5.2942 1.12%
2014-06-10 0 5.340 5.310 5.340 5.340 5.360 319,300 1,708,505 5.3508 5.268 5.239 5.268 5.268 5.288 323,645 5.2789 -0.37%
2014-06-09 0 5.360 5.330 5.360 5.340 5.440 359,000 1,929,260 5.3740 5.288 5.258 5.288 5.268 5.367 363,885 5.3018 -0.56%
2014-06-06 0 5.390 5.360 5.400 5.350 5.420 326,000 1,753,320 5.3783 5.318 5.288 5.328 5.278 5.347 330,436 5.3061 0.19%
2014-06-05 0 5.380 5.350 5.390 5.300 5.390 624,000 3,338,830 5.3507 5.308 5.278 5.318 5.229 5.318 632,491 5.2789 0.56%
2014-06-04 0 5.350 5.340 5.380 5.290 5.400 678,000 3,632,760 5.3581 5.278 5.268 5.308 5.219 5.328 687,226 5.2861 -0.93%
2014-06-03 0 5.400 5.370 5.450 5.260 5.490 896,000 4,832,260 5.3931 5.328 5.298 5.377 5.189 5.416 908,192 5.3207 1.69%
2014-05-30 0 5.310 5.310 5.330 5.300 5.410 549,000 2,933,570 5.3435 5.239 5.239 5.258 5.229 5.337 556,471 5.2717 -1.12%
2014-05-29 0 5.370 5.350 5.380 5.330 5.450 675,000 3,649,200 5.4062 5.298 5.278 5.308 5.258 5.377 684,185 5.3336 -0.92%
2014-05-28 0 5.420 5.410 5.430 5.340 5.450 717,000 3,878,080 5.4088 5.347 5.337 5.357 5.268 5.377 726,757 5.3361 0.74%
2014-05-27 0 5.380 5.380 5.390 5.340 5.400 383,000 2,054,860 5.3652 5.308 5.308 5.318 5.268 5.328 388,212 5.2931 -0.19%
2014-05-26 0 5.390 5.380 5.400 5.240 5.460 871,000 4,685,480 5.3794 5.318 5.308 5.328 5.170 5.387 882,852 5.3072 3.06%
2014-05-23 0 5.230 5.230 5.280 5.110 5.300 534,000 2,781,300 5.2084 5.160 5.160 5.209 5.041 5.229 541,266 5.1385 2.15%
2014-05-22 0 5.120 5.120 5.130 5.100 5.190 430,000 2,205,780 5.1297 5.051 5.051 5.061 5.032 5.120 435,851 5.0609 -0.39%
2014-05-21 0 5.140 5.120 5.140 5.120 5.230 267,000 1,374,570 5.1482 5.071 5.051 5.071 5.051 5.160 270,633 5.0791 0.59%
2014-05-20 0 5.110 5.110 5.120 5.100 5.180 810,000 4,145,070 5.1174 5.041 5.041 5.051 5.032 5.110 821,022 5.0487 -0.20%
2014-05-19 0 5.120 5.120 5.130 5.120 5.200 346,000 1,775,670 5.1320 5.051 5.051 5.061 5.051 5.130 350,708 5.0631 -1.35%
2014-05-16 0 5.190 5.180 5.200 5.150 5.310 636,000 3,323,460 5.2256 5.120 5.110 5.130 5.081 5.239 644,654 5.1554 0.19%
2014-05-15 0 5.180 5.150 5.180 5.130 5.250 808,000 4,195,120 5.1920 5.110 5.081 5.110 5.061 5.180 818,995 5.1223 1.17%
2014-05-14 0 5.120 5.110 5.120 5.100 5.140 978,000 5,005,650 5.1183 5.051 5.041 5.051 5.032 5.071 991,308 5.0495 0.00%
2014-05-13 0 5.120 5.110 5.130 5.110 5.140 391,000 2,004,120 5.1256 5.051 5.041 5.061 5.041 5.071 396,321 5.0568 -0.19%
2014-05-12 0 5.130 5.130 5.140 5.120 5.190 1,164,000 5,982,345 5.1395 5.061 5.061 5.071 5.051 5.120 1,179,839 5.0705 0.20%
2014-05-09 0 5.120 5.120 5.130 5.090 5.190 310,000 1,592,120 5.1359 5.051 5.051 5.061 5.022 5.120 314,218 5.0669 -1.16%
2014-05-08 0 5.180 5.180 5.190 5.180 5.290 370,000 1,920,400 5.1903 5.110 5.110 5.120 5.110 5.219 375,035 5.1206 0.39%
2014-05-07 0 5.160 5.160 5.190 5.150 5.250 508,000 2,650,560 5.2176 5.091 5.091 5.120 5.081 5.180 514,913 5.1476 0.58%
2014-05-05 0 5.130 5.120 5.140 5.060 5.210 1,605,000 8,211,830 5.1164 5.061 5.051 5.071 4.992 5.140 1,626,840 5.0477 -1.16%
2014-05-02 0 5.190 5.180 5.190 5.130 5.280 825,000 4,274,220 5.1809 5.120 5.110 5.120 5.061 5.209 836,226 5.1113 -1.14%
2014-04-30 0 5.250 5.250 5.260 5.230 5.340 634,000 3,352,740 5.2882 5.180 5.180 5.189 5.160 5.268 642,627 5.2172 -0.94%
2014-04-29 0 5.300 5.290 5.300 5.230 5.370 900,000 4,764,900 5.2943 5.229 5.219 5.229 5.160 5.298 912,247 5.2233 0.00%
2014-04-28 0 5.300 5.300 5.310 5.260 5.610 1,586,000 8,441,960 5.3228 5.229 5.229 5.239 5.189 5.535 1,607,581 5.2513 -3.81%
2014-04-25 0 5.510 5.510 5.540 5.500 5.980 719,850 4,023,602 5.5895 5.436 5.436 5.466 5.426 5.900 729,645 5.5145 -3.50%
2014-04-24 0 5.710 5.700 5.720 5.660 5.770 497,000 2,849,120 5.7326 5.633 5.623 5.643 5.584 5.693 503,763 5.6557 -0.52%
2014-04-23 0 5.740 5.750 5.760 5.510 5.830 1,291,220 7,391,653 5.7245 5.663 5.673 5.683 5.436 5.752 1,308,790 5.6477 3.61%
2014-04-22 0 5.540 5.530 5.550 5.360 5.550 1,005,700 5,528,601 5.4973 5.466 5.456 5.475 5.288 5.475 1,019,385 5.4235 2.78%
2014-04-17 0 5.390 5.380 5.390 5.370 5.450 734,000 3,972,490 5.4121 5.318 5.308 5.318 5.298 5.377 743,988 5.3395 0.00%
2014-04-16 0 5.390 5.370 5.390 5.290 5.450 1,851,000 9,916,620 5.3574 5.318 5.298 5.318 5.219 5.377 1,876,187 5.2855 2.47%
2014-04-15 0 5.260 5.240 5.280 5.180 5.350 1,568,000 8,305,180 5.2967 5.189 5.170 5.209 5.110 5.278 1,589,337 5.2256 -0.38%
2014-04-14 0 5.280 5.270 5.300 5.230 5.310 298,000 1,572,530 5.2769 5.209 5.199 5.229 5.160 5.239 302,055 5.2061 0.96%
2014-04-11 0 5.230 5.220 5.240 5.210 5.340 479,000 2,523,170 5.2676 5.160 5.150 5.170 5.140 5.268 485,518 5.1969 -1.88%
2014-04-10 0 5.330 5.310 5.330 5.200 5.380 588,000 3,102,740 5.2768 5.258 5.239 5.258 5.130 5.308 596,001 5.2059 2.50%
2014-04-09 0 5.200 5.190 5.230 5.190 5.350 954,000 5,017,820 5.2598 5.130 5.120 5.160 5.120 5.278 966,982 5.1892 -0.57%
2014-04-08 0 5.230 5.220 5.230 5.210 5.400 1,731,000 9,144,330 5.2827 5.160 5.150 5.160 5.140 5.328 1,754,555 5.2118 -0.95%
2014-04-07 0 5.280 5.280 5.330 5.270 5.400 1,546,000 8,267,260 5.3475 5.209 5.209 5.258 5.199 5.328 1,567,037 5.2757 -2.04%
2014-04-04 0 5.390 5.390 5.410 5.330 5.420 2,561,000 13,813,330 5.3937 5.318 5.318 5.337 5.258 5.347 2,595,849 5.3213 -0.19%
2014-04-03 0 5.400 5.380 5.420 5.300 5.460 2,804,000 15,054,060 5.3688 5.328 5.308 5.347 5.229 5.387 2,842,155 5.2967 0.93%
2014-04-02 0 5.350 5.350 5.360 5.130 5.450 2,457,000 13,117,134 5.3387 5.278 5.278 5.288 5.061 5.377 2,490,434 5.2670 2.29%
2014-04-01 0 5.230 5.250 5.260 5.120 5.300 3,199,470 16,667,526 5.2095 5.160 5.180 5.189 5.051 5.229 3,243,007 5.1395 -2.24%
2014-03-31 0 5.350 5.340 5.370 5.150 5.370 414,000 2,173,910 5.2510 5.278 5.268 5.298 5.081 5.298 419,633 5.1805 0.00%
2014-03-28 0 5.350 5.330 5.350 5.200 5.350 733,000 3,885,580 5.3009 5.278 5.258 5.278 5.130 5.278 742,974 5.2298 1.90%
2014-03-27 0 5.250 5.210 5.250 5.090 5.380 2,971,000 15,436,780 5.1958 5.180 5.140 5.180 5.022 5.308 3,011,428 5.1261 -2.23%
2014-03-26 0 5.370 5.370 5.400 5.320 5.430 1,549,000 8,346,367 5.3882 5.298 5.298 5.328 5.249 5.357 1,570,078 5.3159 0.75%
2014-03-25 0 5.330 5.310 5.330 5.300 5.620 1,493,000 7,991,940 5.3529 5.258 5.239 5.258 5.229 5.545 1,513,316 5.2811 -1.66%
2014-03-24 0 5.420 5.410 5.420 5.350 5.740 2,369,000 12,874,205 5.4344 5.347 5.337 5.347 5.278 5.663 2,401,236 5.3615 -2.52%
2014-03-21 0 5.560 5.530 5.560 5.430 5.770 2,887,000 15,989,840 5.5386 5.485 5.456 5.485 5.357 5.693 2,926,285 5.4642 -2.97%
2014-03-20 0 5.730 5.720 5.740 5.660 5.960 2,201,800 12,722,660 5.7783 5.653 5.643 5.663 5.584 5.880 2,231,761 5.7007 -3.70%
2014-03-19 0 5.950 5.940 5.950 5.900 6.030 4,036,160 24,153,913 5.9844 5.870 5.860 5.870 5.821 5.949 4,091,082 5.9040 1.02%
2014-03-18 0 5.890 5.880 5.890 5.860 6.040 1,733,000 10,241,825 5.9099 5.811 5.801 5.811 5.781 5.959 1,756,582 5.8305 -2.64%
2014-03-17 0 6.050 6.050 6.060 5.820 6.130 2,088,440 12,598,385 6.0324 5.969 5.969 5.979 5.742 6.048 2,116,858 5.9515 2.02%
2014-03-14 0 5.930 5.900 5.930 5.790 5.990 2,304,000 13,570,930 5.8902 5.850 5.821 5.850 5.712 5.910 2,335,352 5.8111 -0.50%
2014-03-13 0 5.960 5.940 5.960 5.890 6.070 1,419,760 8,500,067 5.9870 5.880 5.860 5.880 5.811 5.989 1,439,079 5.9066 -1.65%
2014-03-12 0 6.060 6.050 6.070 5.880 6.150 2,047,750 12,366,385 6.0390 5.979 5.969 5.989 5.801 6.067 2,075,615 5.9579 0.66%
2014-03-11 0 6.020 6.010 6.020 5.940 6.070 2,058,000 12,369,720 6.0106 5.939 5.929 5.939 5.860 5.989 2,086,004 5.9299 0.50%
2014-03-10 0 5.990 5.980 6.000 5.700 6.000 1,729,930 10,208,205 5.9009 5.910 5.900 5.919 5.623 5.919 1,753,470 5.8217 -0.17%
2014-03-07 0 6.000 6.000 6.010 5.870 6.200 2,495,750 14,892,502 5.9671 5.919 5.919 5.929 5.791 6.117 2,529,711 5.8870 -2.28%
2014-03-06 0 6.140 6.120 6.150 6.020 6.300 3,526,620 21,730,163 6.1618 6.058 6.038 6.067 5.939 6.215 3,574,608 6.0790 -0.97%
2014-03-05 0 6.200 6.180 6.200 5.830 6.220 5,378,900 32,671,164 6.0739 6.117 6.097 6.117 5.752 6.136 5,452,093 5.9924 5.08%
2014-03-04 0 5.900 5.900 5.910 5.580 5.930 3,760,000 21,773,821 5.7909 5.821 5.821 5.831 5.505 5.850 3,811,164 5.7132 4.98%
2014-03-03 0 5.620 5.600 5.640 5.540 5.700 966,000 5,425,873 5.6168 5.545 5.525 5.564 5.466 5.623 979,145 5.5414 1.44%
2014-02-28 0 5.540 5.520 5.560 5.520 5.700 2,056,000 11,478,802 5.5831 5.466 5.446 5.485 5.446 5.623 2,083,977 5.5081 -0.72%
2014-02-27 0 5.580 5.570 5.580 5.490 5.760 4,383,540 24,646,313 5.6225 5.505 5.495 5.505 5.416 5.683 4,443,189 5.5470 -1.76%
2014-02-26 0 5.680 5.640 5.680 5.400 5.770 6,112,000 34,304,500 5.6126 5.604 5.564 5.604 5.328 5.693 6,195,169 5.5373 5.77%
2014-02-25 0 5.370 5.360 5.390 5.290 5.450 1,573,000 8,462,740 5.3800 5.298 5.288 5.318 5.219 5.377 1,594,405 5.3078 -0.37%
2014-02-24 0 5.390 5.390 5.400 5.180 5.470 4,767,000 25,572,350 5.3645 5.318 5.318 5.328 5.110 5.397 4,831,867 5.2924 3.65%
2014-02-21 0 5.200 5.190 5.200 5.090 5.280 2,764,000 14,347,895 5.1910 5.130 5.120 5.130 5.022 5.209 2,801,611 5.1213 1.56%
2014-02-20 0 5.120 5.100 5.120 5.030 5.120 1,135,000 5,758,470 5.0735 5.051 5.032 5.051 4.962 5.051 1,150,444 5.0054 0.59%
2014-02-19 0 5.090 5.060 5.090 5.020 5.110 892,000 4,516,840 5.0637 5.022 4.992 5.022 4.953 5.041 904,138 4.9957 0.00%
2014-02-18 0 5.090 5.080 5.090 4.950 5.100 1,020,000 5,110,410 5.0102 5.022 5.012 5.022 4.884 5.032 1,033,880 4.9429 0.99%
2014-02-17 0 5.040 5.020 5.040 5.010 5.130 642,000 3,240,610 5.0477 4.972 4.953 4.972 4.943 5.061 650,736 4.9799 -0.98%
2014-02-14 0 5.090 5.080 5.090 5.050 5.130 604,000 3,071,900 5.0859 5.022 5.012 5.022 4.982 5.061 612,219 5.0176 0.00%
2014-02-13 0 5.090 5.050 5.090 4.980 5.120 810,000 4,079,140 5.0360 5.022 4.982 5.022 4.913 5.051 821,022 4.9684 -0.59%
2014-02-12 0 5.120 5.100 5.120 4.900 5.230 4,540,080 22,931,947 5.0510 5.051 5.032 5.051 4.834 5.160 4,601,859 4.9832 -0.19%
2014-02-11 0 5.130 5.110 5.130 4.960 5.140 3,300,000 16,739,160 5.0725 5.061 5.041 5.061 4.893 5.071 3,344,905 5.0044 4.27%
2014-02-10 0 4.920 4.890 4.920 4.870 4.950 668,000 3,277,920 4.9071 4.854 4.824 4.854 4.805 4.884 677,090 4.8412 0.00%
2014-02-07 0 4.920 4.900 4.950 4.850 5.030 781,890 3,839,585 4.9106 4.854 4.834 4.884 4.785 4.962 792,530 4.8447 -1.40%
2014-02-06 0 4.990 4.990 5.010 4.990 5.030 1,246,000 6,231,070 5.0009 4.923 4.923 4.943 4.923 4.962 1,262,955 4.9337 -0.20%
2014-02-05 0 5.000 4.990 5.040 4.920 5.040 1,341,000 6,656,190 4.9636 4.933 4.923 4.972 4.854 4.972 1,359,248 4.8970 1.21%
2014-02-04 0 4.940 4.930 4.940 4.920 4.990 869,000 4,298,090 4.9460 4.874 4.864 4.874 4.854 4.923 880,825 4.8796 -1.20%
2014-01-30 0 5.000 4.990 5.000 4.950 5.040 904,000 4,518,085 4.9979 4.933 4.923 4.933 4.884 4.972 916,301 4.9308 -0.60%
2014-01-29 0 5.030 5.010 5.030 4.970 5.090 2,901,000 14,601,480 5.0333 4.962 4.943 4.962 4.903 5.022 2,940,475 4.9657 4.14%
2014-01-28 0 4.830 4.830 4.850 4.820 4.900 1,203,000 5,847,610 4.8609 4.765 4.765 4.785 4.755 4.834 1,219,370 4.7956 0.00%
2014-01-27 0 4.830 4.820 4.830 4.760 4.920 2,720,000 13,199,695 4.8528 4.765 4.755 4.765 4.696 4.854 2,757,012 4.7877 -3.21%
2014-01-24 0 4.990 4.980 5.000 4.970 5.100 1,591,000 7,951,300 4.9977 4.923 4.913 4.933 4.903 5.032 1,612,650 4.9306 -0.60%
2014-01-23 0 5.020 5.010 5.020 5.010 5.180 2,538,000 12,895,340 5.0809 4.953 4.943 4.953 4.943 5.110 2,572,536 5.0127 -2.71%
2014-01-22 0 5.160 5.150 5.160 5.100 5.210 2,016,000 10,392,975 5.1552 5.091 5.081 5.091 5.032 5.140 2,043,433 5.0860 -0.96%
2014-01-21 0 5.210 5.190 5.210 5.140 5.290 2,101,000 10,947,085 5.2104 5.140 5.120 5.140 5.071 5.219 2,129,589 5.1405 -1.33%
2014-01-20 0 5.280 5.260 5.280 5.230 5.410 1,504,000 7,964,317 5.2954 5.209 5.189 5.209 5.160 5.337 1,524,466 5.2243 -1.86%
2014-01-17 0 5.380 5.360 5.390 5.350 5.410 1,173,000 6,308,190 5.3778 5.308 5.288 5.318 5.278 5.337 1,188,962 5.3056 0.00%
2014-01-16 0 5.380 5.380 5.430 5.380 5.500 1,796,530 9,757,576 5.4313 5.308 5.308 5.357 5.308 5.426 1,820,976 5.3584 -1.28%
2014-01-15 0 5.450 5.410 5.450 5.240 5.520 2,805,000 15,125,231 5.3922 5.377 5.337 5.377 5.170 5.446 2,843,169 5.3198 3.42%
2014-01-14 0 5.270 5.250 5.280 5.210 5.330 1,055,000 5,559,655 5.2698 5.199 5.180 5.209 5.140 5.258 1,069,356 5.1991 -1.13%
2014-01-13 0 5.330 5.300 5.340 5.190 5.410 1,775,000 9,432,445 5.3141 5.258 5.229 5.268 5.120 5.337 1,799,153 5.2427 0.19%
2014-01-10 0 5.320 5.300 5.320 5.200 5.370 3,423,000 18,022,600 5.2651 5.249 5.229 5.249 5.130 5.298 3,469,578 5.1945 2.70%
2014-01-09 0 5.180 5.170 5.190 5.100 5.290 3,631,000 18,926,390 5.2124 5.110 5.101 5.120 5.032 5.219 3,680,409 5.1425 2.57%
2014-01-08 0 5.050 5.040 5.050 5.000 5.080 2,546,000 12,848,770 5.0466 4.982 4.972 4.982 4.933 5.012 2,580,645 4.9789 1.00%
2014-01-07 0 5.000 4.960 5.000 4.830 5.000 1,653,700 8,163,431 4.9365 4.933 4.893 4.933 4.765 4.933 1,676,203 4.8702 1.42%
2014-01-06 0 4.930 4.920 4.930 4.830 4.990 2,253,560 11,109,668 4.9298 4.864 4.854 4.864 4.765 4.923 2,284,225 4.8636 0.41%
2014-01-03 0 4.910 4.910 4.940 4.810 4.970 1,540,000 7,500,715 4.8706 4.844 4.844 4.874 4.745 4.903 1,560,956 4.8052 -1.21%
2014-01-02 0 4.970 4.960 4.970 4.900 5.070 2,260,000 11,245,320 4.9758 4.903 4.893 4.903 4.834 5.002 2,290,753 4.9090 -1.97%
2013-12-31 0 5.070 5.060 5.100 5.060 5.170 566,000 2,893,590 5.1123 5.002 4.992 5.032 4.992 5.101 573,702 5.0437 -1.93%
2013-12-30 0 5.170 5.140 5.170 5.130 5.200 1,037,000 5,353,682 5.1627 5.101 5.071 5.101 5.061 5.130 1,051,111 5.0934 0.00%
2013-12-27 0 5.170 5.140 5.170 5.100 5.170 263,440 1,355,945 5.1471 5.101 5.071 5.101 5.032 5.101 267,025 5.0780 1.17%
2013-12-24 0 5.110 5.070 5.110 5.070 5.150 311,658 1,586,362 5.0901 5.041 5.002 5.041 5.002 5.081 315,899 5.0217 0.59%
2013-12-23 0 5.080 5.080 5.100 5.080 5.150 408,000 2,082,350 5.1038 5.012 5.012 5.032 5.012 5.081 413,552 5.0353 -1.36%
2013-12-20 0 5.150 5.120 5.150 5.080 5.150 800,000 4,095,597 5.1195 5.081 5.051 5.081 5.012 5.081 810,886 5.0508 0.98%
2013-12-19 0 5.100 5.100 5.110 5.070 5.190 463,000 2,373,770 5.1269 5.032 5.032 5.041 5.002 5.120 469,300 5.0581 0.39%
2013-12-18 0 5.080 5.080 5.100 5.020 5.110 472,000 2,398,960 5.0825 5.012 5.012 5.032 4.953 5.041 478,423 5.0143 -0.39%
2013-12-17 0 5.100 5.070 5.100 5.050 5.180 513,000 2,615,020 5.0975 5.032 5.002 5.032 4.982 5.110 519,981 5.0291 0.99%
2013-12-16 0 5.050 5.050 5.080 5.000 5.250 1,039,080 5,317,802 5.1178 4.982 4.982 5.012 4.933 5.180 1,053,219 5.0491 -2.88%
2013-12-13 0 5.200 5.200 5.240 5.150 5.250 591,000 3,061,630 5.1804 5.130 5.130 5.170 5.081 5.180 599,042 5.1109 -1.14%
2013-12-12 0 5.260 5.250 5.260 5.140 5.270 771,000 4,011,580 5.2031 5.189 5.180 5.189 5.071 5.199 781,491 5.1332 0.00%
2013-12-11 0 5.260 5.240 5.290 5.200 5.470 977,000 5,146,190 5.2673 5.189 5.170 5.219 5.130 5.397 990,295 5.1966 -2.23%
2013-12-10 0 5.380 5.310 5.390 5.260 5.530 756,000 4,045,600 5.3513 5.308 5.239 5.318 5.189 5.456 766,287 5.2795 -0.37%
2013-12-09 0 5.400 5.380 5.440 5.380 5.540 1,062,300 5,759,425 5.4217 5.328 5.308 5.367 5.308 5.466 1,076,755 5.3489 -2.00%
2013-12-06 0 5.510 5.460 5.510 5.460 5.660 770,000 4,260,998 5.5338 5.436 5.387 5.436 5.387 5.584 780,478 5.4595 0.18%
2013-12-05 0 5.500 5.490 5.500 5.450 5.620 874,400 4,825,030 5.5181 5.426 5.416 5.426 5.377 5.545 886,298 5.4440 -2.48%
2013-12-04 0 5.640 5.630 5.690 5.540 5.700 560,580 3,168,635 5.6524 5.564 5.554 5.614 5.466 5.623 568,208 5.5765 -0.88%
2013-12-03 0 5.690 5.690 5.700 5.580 5.740 999,000 5,690,880 5.6966 5.614 5.614 5.623 5.505 5.663 1,012,594 5.6201 1.61%
2013-12-02 0 5.600 5.580 5.600 5.380 5.680 1,882,090 10,542,786 5.6016 5.525 5.505 5.525 5.308 5.604 1,907,701 5.5264 4.09%
2013-11-29 0 5.380 5.380 5.390 5.350 5.440 656,000 3,524,350 5.3725 5.308 5.308 5.318 5.278 5.367 664,927 5.3004 -0.74%
2013-11-28 0 5.420 5.400 5.420 5.290 5.450 955,000 5,152,260 5.3950 5.347 5.328 5.347 5.219 5.377 967,995 5.3226 3.04%
2013-11-27 0 5.260 5.250 5.260 4.900 5.280 735,700 3,823,124 5.1966 5.189 5.180 5.189 4.834 5.209 745,711 5.1268 0.00%
2013-11-26 0 5.260 5.260 5.270 5.200 5.290 253,920 1,328,478 5.2319 5.189 5.189 5.199 5.130 5.219 257,375 5.1616 0.19%
2013-11-25 0 5.250 5.230 5.250 5.200 5.290 357,400 1,872,350 5.2388 5.180 5.160 5.180 5.130 5.219 362,263 5.1685 0.00%
2013-11-22 0 5.250 5.240 5.250 5.200 5.280 504,000 2,635,140 5.2285 5.180 5.170 5.180 5.130 5.209 510,858 5.1583 0.96%
2013-11-21 0 5.200 5.200 5.240 5.170 5.280 284,000 1,479,800 5.2106 5.130 5.130 5.170 5.101 5.209 287,865 5.1406 -2.26%
2013-11-20 0 5.320 5.310 5.350 5.260 5.350 672,000 3,564,050 5.3036 5.249 5.239 5.278 5.189 5.278 681,144 5.2324 -1.12%
2013-11-19 0 5.380 5.360 5.380 5.280 5.390 584,000 3,102,125 5.3119 5.308 5.288 5.308 5.209 5.318 591,947 5.2405 -1.28%
2013-11-18 0 5.450 5.450 5.460 5.180 5.460 2,138,000 11,386,550 5.3258 5.377 5.377 5.387 5.110 5.387 2,167,093 5.2543 4.81%
2013-11-15 0 5.200 5.190 5.210 5.150 5.300 722,000 3,783,370 5.2401 5.130 5.120 5.140 5.081 5.229 731,825 5.1698 -0.38%
2013-11-14 0 5.220 5.190 5.220 5.180 5.310 655,000 3,429,620 5.2361 5.150 5.120 5.150 5.110 5.239 663,913 5.1658 0.58%
2013-11-13 0 5.190 5.170 5.200 5.160 5.240 411,190 2,135,386 5.1932 5.120 5.101 5.130 5.091 5.170 416,785 5.1235 -0.19%
2013-11-12 0 5.200 5.190 5.250 5.190 5.270 429,000 2,239,220 5.2196 5.130 5.120 5.180 5.120 5.199 434,838 5.1496 -1.89%
2013-11-11 0 5.300 5.260 5.300 5.180 5.360 282,000 1,485,270 5.2669 5.229 5.189 5.229 5.110 5.288 285,837 5.1962 0.95%
2013-11-08 0 5.250 5.240 5.260 5.150 5.260 1,106,000 5,780,470 5.2265 5.180 5.170 5.189 5.081 5.189 1,121,050 5.1563 1.16%
2013-11-07 0 5.190 5.190 5.210 5.180 5.310 178,410 930,459 5.2153 5.120 5.120 5.140 5.110 5.239 180,838 5.1453 -2.08%
2013-11-06 0 5.300 5.280 5.300 5.220 5.370 1,067,000 5,656,350 5.3012 5.229 5.209 5.229 5.150 5.298 1,081,519 5.2300 1.92%
2013-11-05 0 5.200 5.230 5.260 5.180 5.320 1,282,000 6,750,400 5.2655 5.130 5.160 5.189 5.110 5.249 1,299,445 5.1948 -0.38%
2013-11-04 0 5.220 5.210 5.230 5.150 5.300 767,750 4,000,367 5.2105 5.150 5.140 5.160 5.081 5.229 778,197 5.1406 -1.51%
2013-11-01 0 5.300 5.300 5.320 5.230 5.410 586,850 3,125,389 5.3257 5.229 5.229 5.249 5.160 5.337 594,836 5.2542 0.76%
2013-10-31 0 5.260 5.220 5.260 5.220 5.280 1,052,700 5,523,951 5.2474 5.189 5.150 5.189 5.150 5.209 1,067,025 5.1770 0.57%
2013-10-30 0 5.230 5.230 5.240 5.180 5.310 2,174,470 11,454,161 5.2676 5.160 5.160 5.170 5.110 5.239 2,204,059 5.1968 -0.57%
2013-10-29 0 5.260 5.250 5.270 5.200 5.360 661,300 3,489,900 5.2773 5.189 5.180 5.199 5.130 5.288 670,299 5.2065 -1.87%
2013-10-28 0 5.360 5.360 5.370 5.300 5.380 1,109,000 5,921,640 5.3396 5.288 5.288 5.298 5.229 5.308 1,124,091 5.2679 0.75%
2013-10-25 0 5.320 5.320 5.370 5.320 5.380 530,970 2,843,051 5.3544 5.249 5.249 5.298 5.249 5.308 538,195 5.2826 -0.56%
2013-10-24 0 5.350 5.350 5.360 5.300 5.380 1,820,250 9,733,200 5.3472 5.278 5.278 5.288 5.229 5.308 1,845,019 5.2754 -1.11%
2013-10-23 0 5.410 5.400 5.430 5.370 5.480 2,940,250 15,958,250 5.4275 5.337 5.328 5.357 5.298 5.406 2,980,259 5.3547 0.19%
2013-10-22 0 5.400 5.400 5.410 5.350 5.420 1,169,750 6,308,052 5.3926 5.328 5.328 5.337 5.278 5.347 1,185,667 5.3203 1.12%
2013-10-21 0 5.340 5.330 5.370 5.210 5.430 2,343,830 12,420,045 5.2990 5.268 5.258 5.298 5.140 5.357 2,375,724 5.2279 0.56%
2013-10-18 0 5.310 5.300 5.310 5.280 5.360 521,000 2,764,090 5.3054 5.239 5.229 5.239 5.209 5.288 528,089 5.2341 -1.12%
2013-10-17 0 5.370 5.380 5.400 5.160 5.430 3,399,000 18,085,760 5.3209 5.298 5.308 5.328 5.091 5.357 3,445,252 5.2495 4.68%
2013-10-16 0 5.130 5.110 5.130 4.940 5.130 1,164,000 5,895,890 5.0652 5.061 5.041 5.061 4.874 5.061 1,179,839 4.9972 2.81%
2013-10-15 0 4.990 4.990 5.000 4.850 4.990 787,500 3,881,780 4.9292 4.923 4.923 4.933 4.785 4.923 798,216 4.8631 2.89%
2013-10-11 0 4.850 4.840 4.850 4.770 4.870 745,000 3,585,160 4.8123 4.785 4.775 4.785 4.706 4.805 755,138 4.7477 1.25%
2013-10-10 0 4.790 4.780 4.790 4.740 4.810 261,470 1,247,538 4.7712 4.726 4.716 4.726 4.676 4.745 265,028 4.7072 0.21%
2013-10-09 0 4.780 4.770 4.790 4.770 4.930 882,000 4,232,350 4.7986 4.716 4.706 4.726 4.706 4.864 894,002 4.7342 -1.24%
2013-10-08 0 4.840 4.830 4.840 4.820 4.880 1,095,000 5,301,390 4.8415 4.775 4.765 4.775 4.755 4.814 1,109,900 4.7765 -0.62%
2013-10-07 0 4.870 4.840 4.880 4.800 4.920 460,000 2,221,150 4.8286 4.805 4.775 4.814 4.736 4.854 466,259 4.7638 -1.02%
2013-10-04 0 4.920 4.910 4.920 4.880 5.000 820,000 4,055,400 4.9456 4.854 4.844 4.854 4.814 4.933 831,158 4.8792 -0.81%
2013-10-03 0 4.960 4.950 4.960 4.670 4.980 1,218,000 5,947,190 4.8828 4.893 4.884 4.893 4.607 4.913 1,234,574 4.8172 5.98%
2013-10-02 0 4.680 4.670 4.720 4.650 4.790 2,370,000 11,123,780 4.6936 4.617 4.607 4.657 4.588 4.726 2,402,250 4.6306 -2.30%
2013-09-30 0 4.790 4.780 4.790 4.740 4.820 940,000 4,493,190 4.7800 4.726 4.716 4.726 4.676 4.755 952,791 4.7158 -2.24%
2013-09-27 0 4.900 4.880 4.930 4.850 4.940 223,000 1,086,910 4.8740 4.834 4.814 4.864 4.785 4.874 226,034 4.8086 0.62%
2013-09-26 0 4.870 4.860 4.910 4.860 4.910 484,310 2,367,064 4.8875 4.805 4.795 4.844 4.795 4.844 490,900 4.8219 -1.42%
2013-09-25 0 4.940 4.930 4.950 4.890 4.950 550,000 2,707,750 4.9232 4.874 4.864 4.884 4.824 4.884 557,484 4.8571 0.82%
2013-09-24 0 4.900 4.900 4.910 4.850 4.950 829,000 4,051,070 4.8867 4.834 4.834 4.844 4.785 4.884 840,281 4.8211 -0.20%
2013-09-23 0 4.910 4.870 4.910 4.770 4.920 974,850 4,731,316 4.8534 4.844 4.805 4.844 4.706 4.854 988,115 4.7882 1.66%
2013-09-19 0 4.830 4.820 4.870 4.770 4.920 2,410,000 11,647,746 4.8331 4.765 4.755 4.805 4.706 4.854 2,442,794 4.7682 1.05%
2013-09-18 0 4.780 4.790 4.820 4.750 4.820 729,000 3,483,500 4.7785 4.716 4.726 4.755 4.686 4.755 738,920 4.7143 -1.04%
2013-09-17 0 4.830 4.830 4.850 4.710 4.890 1,792,500 8,651,085 4.8263 4.765 4.765 4.785 4.647 4.824 1,816,891 4.7615 0.84%
2013-09-16 0 4.790 4.790 4.820 4.670 4.880 947,000 4,553,160 4.8080 4.726 4.726 4.755 4.607 4.814 959,886 4.7434 0.21%
2013-09-13 0 4.780 4.750 4.790 4.590 4.810 2,909,000 13,621,275 4.6825 4.716 4.686 4.726 4.528 4.745 2,948,584 4.6196 -0.83%
2013-09-12 0 4.820 4.780 4.820 4.400 4.830 5,498,000 25,307,432 4.6030 4.755 4.716 4.755 4.341 4.765 5,572,814 4.5412 0.84%
2013-09-11 0 4.780 4.780 4.810 4.780 4.960 2,820,560 13,666,658 4.8454 4.716 4.716 4.745 4.716 4.893 2,858,941 4.7803 -2.45%
2013-09-10 0 4.900 4.900 4.930 4.880 4.960 1,054,010 5,179,059 4.9137 4.834 4.834 4.864 4.814 4.893 1,068,352 4.8477 -0.41%
2013-09-09 0 4.920 4.920 4.950 4.880 5.060 2,229,000 11,024,935 4.9461 4.854 4.854 4.884 4.814 4.992 2,259,331 4.8797 -2.57%
2013-09-06 0 5.050 5.050 5.060 5.020 5.070 887,000 4,479,320 5.0500 4.982 4.982 4.992 4.953 5.002 899,070 4.9822 0.00%
2013-09-05 0 5.050 5.030 5.050 4.970 5.090 2,535,000 12,695,825 5.0082 4.982 4.962 4.982 4.903 5.022 2,569,495 4.9410 -0.79%
2013-09-04 0 5.090 5.080 5.090 5.030 5.110 2,126,000 10,806,760 5.0831 5.022 5.012 5.022 4.962 5.041 2,154,930 5.0149 0.39%
2013-09-03 0 5.070 5.070 5.090 5.060 5.190 1,348,000 6,897,560 5.1169 5.002 5.002 5.022 4.992 5.120 1,366,343 5.0482 -0.39%
2013-09-02 0 5.090 5.080 5.090 5.050 5.150 1,039,000 5,288,660 5.0901 5.022 5.012 5.022 4.982 5.081 1,053,138 5.0218 -1.17%
2013-08-30 0 5.150 5.130 5.160 5.070 5.170 823,810 4,218,480 5.1207 5.081 5.061 5.091 5.002 5.101 835,020 5.0520 -0.19%
2013-08-29 0 5.160 5.150 5.170 4.930 5.320 2,668,000 13,876,500 5.2011 5.091 5.081 5.101 4.864 5.249 2,704,305 5.1313 3.82%
2013-08-28 0 4.970 4.970 4.980 4.920 5.020 1,402,000 6,981,750 4.9799 4.903 4.903 4.913 4.854 4.953 1,421,078 4.9130 1.02%
2013-08-27 0 4.920 4.910 4.940 4.900 4.970 1,756,000 8,655,790 4.9293 4.854 4.844 4.874 4.834 4.903 1,779,895 4.8631 -2.38%
2013-08-26 0 5.040 5.020 5.040 4.980 5.100 1,193,350 6,024,350 5.0483 4.972 4.953 4.972 4.913 5.032 1,209,588 4.9805 2.23%
2013-08-23 0 4.930 4.930 4.940 4.910 4.960 1,420,000 7,011,450 4.9376 4.864 4.864 4.874 4.844 4.893 1,439,323 4.8714 -0.80%
2013-08-22 0 4.970 4.950 4.980 4.900 4.980 1,826,000 9,010,795 4.9347 4.903 4.884 4.913 4.834 4.913 1,850,847 4.8685 -0.20%
2013-08-21 0 4.980 4.980 5.020 4.920 5.000 1,482,000 7,361,980 4.9676 4.913 4.913 4.953 4.854 4.933 1,502,166 4.9009 0.61%
2013-08-20 0 4.950 4.950 4.970 4.920 5.050 2,368,000 11,795,350 4.9811 4.884 4.884 4.903 4.854 4.982 2,400,223 4.9143 -1.00%
2013-08-19 0 5.000 4.990 5.000 4.940 5.060 2,200,000 11,033,542 5.0152 4.933 4.923 4.933 4.874 4.992 2,229,936 4.9479 1.01%
2013-08-16 0 4.950 4.940 4.950 4.860 5.000 3,752,000 18,501,055 4.9310 4.884 4.874 4.884 4.795 4.933 3,803,055 4.8648 -1.00%
2013-08-15 0 5.000 4.990 5.000 4.900 5.100 4,884,000 24,414,895 4.9990 4.933 4.923 4.933 4.834 5.032 4,950,459 4.9318 -1.96%
2013-08-13 0 5.100 5.080 5.100 5.060 5.230 5,098,000 25,971,170 5.0944 5.032 5.012 5.032 4.992 5.160 5,167,371 5.0260 -1.92%
2013-08-12 0 5.200 5.190 5.200 5.130 5.300 2,702,000 14,107,980 5.2213 5.130 5.120 5.130 5.061 5.229 2,738,767 5.1512 0.97%
2013-08-09 0 5.150 5.150 5.160 5.130 5.200 2,987,000 15,444,097 5.1704 5.081 5.081 5.091 5.061 5.130 3,027,646 5.1010 -1.15%
2013-08-08 0 5.210 5.200 5.210 5.100 5.260 2,239,000 11,659,790 5.2076 5.140 5.130 5.140 5.032 5.189 2,269,467 5.1377 2.16%
2013-08-07 0 5.100 5.100 5.130 4.970 5.130 4,034,000 20,438,550 5.0666 5.032 5.032 5.061 4.903 5.061 4,088,893 4.9986 0.00%
2013-08-06 0 5.100 5.080 5.100 5.070 5.280 4,896,442 25,097,810 5.1257 5.032 5.012 5.032 5.002 5.209 4,963,070 5.0569 -2.86%
2013-08-05 0 5.250 5.240 5.250 4.980 5.440 20,502,000 107,961,325 5.2659 5.180 5.170 5.180 4.913 5.367 20,780,981 5.1952 -14.91%
2013-08-02 0 6.170 6.160 6.200 6.150 6.250 631,130 3,915,411 6.2038 6.087 6.077 6.117 6.067 6.166 639,718 6.1205 -1.28%
2013-08-01 0 6.250 6.250 6.260 6.150 6.250 902,160 5,595,466 6.2023 6.166 6.166 6.176 6.067 6.166 914,436 6.1190 0.32%
2013-07-31 0 6.230 6.220 6.230 6.200 6.250 360,470 2,241,896 6.2194 6.146 6.136 6.146 6.117 6.166 365,375 6.1359 -0.16%
2013-07-30 0 6.240 6.230 6.240 6.100 6.280 789,000 4,909,830 6.2229 6.156 6.146 6.156 6.018 6.196 799,736 6.1393 0.16%
2013-07-29 0 6.230 6.210 6.230 6.060 6.390 776,780 4,788,991 6.1652 6.146 6.127 6.146 5.979 6.304 787,350 6.0824 -0.95%
2013-07-26 0 6.290 6.240 6.290 6.140 6.420 1,464,000 9,229,550 6.3043 6.206 6.156 6.206 6.058 6.334 1,483,921 6.2197 1.62%
2013-07-25 0 6.190 6.160 6.200 6.100 6.220 1,603,000 9,918,670 6.1876 6.107 6.077 6.117 6.018 6.136 1,624,813 6.1045 -0.80%
2013-07-24 0 6.240 6.220 6.240 6.200 6.300 1,099,020 6,841,913 6.2255 6.156 6.136 6.156 6.117 6.215 1,113,975 6.1419 -0.16%
2013-07-23 0 6.250 6.210 6.250 6.100 6.300 1,965,000 12,224,515 6.2211 6.166 6.127 6.166 6.018 6.215 1,991,739 6.1376 0.00%
2013-07-22 0 6.250 6.200 6.250 6.030 6.260 1,813,750 11,191,040 6.1701 6.166 6.117 6.166 5.949 6.176 1,838,431 6.0873 3.14%
2013-07-19 0 6.060 6.050 6.070 6.010 6.530 3,971,270 24,912,321 6.2731 5.979 5.969 5.989 5.929 6.442 4,025,309 6.1889 -7.20%
2013-07-18 0 6.530 6.530 6.540 6.200 6.540 4,955,370 31,867,835 6.4310 6.442 6.442 6.452 6.117 6.452 5,022,800 6.3446 5.66%
2013-07-17 0 6.180 6.170 6.180 6.150 6.300 2,058,710 12,736,037 6.1864 6.097 6.087 6.097 6.067 6.215 2,086,724 6.1034 0.16%
2013-07-16 0 6.170 6.160 6.170 6.130 6.250 2,156,000 13,300,692 6.1692 6.087 6.077 6.087 6.048 6.166 2,185,338 6.0863 1.65%
2013-07-15 0 6.070 6.070 6.080 5.900 6.110 3,531,000 21,240,765 6.0155 5.989 5.989 5.998 5.821 6.028 3,579,048 5.9348 1.34%
2013-07-12 0 5.990 5.970 6.000 5.940 6.070 1,108,000 6,628,280 5.9822 5.910 5.890 5.919 5.860 5.989 1,123,077 5.9019 -1.32%
2013-07-11 0 6.070 6.000 6.020 5.980 6.150 1,535,790 9,336,375 6.0792 5.989 5.919 5.939 5.900 6.067 1,556,688 5.9976 0.17%
2013-07-10 0 6.060 6.040 6.050 5.910 6.140 2,170,000 13,025,800 6.0027 5.979 5.959 5.969 5.831 6.058 2,199,528 5.9221 -0.66%
2013-07-09 0 6.100 6.100 6.140 6.000 6.200 1,042,440 6,375,618 6.1161 6.018 6.018 6.058 5.919 6.117 1,056,625 6.0339 0.16%
2013-07-08 0 6.090 6.020 6.100 5.960 6.250 2,132,400 12,942,280 6.0693 6.008 5.939 6.018 5.880 6.166 2,161,417 5.9879 0.00%
2013-07-05 0 6.090 6.040 6.090 5.900 6.300 2,884,931 17,386,421 6.0266 6.008 5.959 6.008 5.821 6.215 2,924,188 5.9457 -3.03%
2013-07-04 0 6.280 6.250 6.280 6.190 6.500 4,244,040 26,646,516 6.2786 6.196 6.166 6.196 6.107 6.413 4,301,791 6.1943 -0.79%
2013-07-03 0 6.330 6.320 6.340 6.270 6.570 3,256,000 20,605,200 6.3284 6.245 6.235 6.255 6.186 6.482 3,300,306 6.2434 -3.80%
2013-07-02 0 6.580 6.570 6.590 6.480 6.650 4,622,000 30,274,560 6.5501 6.492 6.482 6.502 6.393 6.561 4,684,894 6.4622 0.46%
2013-06-28 0 6.550 6.550 6.560 6.450 6.600 5,739,442 37,486,147 6.5313 6.462 6.462 6.472 6.363 6.511 5,817,541 6.4436 2.18%
2013-06-27 0 6.490 6.500 6.520 6.200 6.610 15,504,000 99,489,170 6.4170 6.324 6.334 6.353 6.041 6.441 15,911,101 6.2528 4.85%
2013-06-26 0 6.190 6.190 6.200 5.590 6.320 7,847,440 47,197,336 6.0144 6.032 6.032 6.041 5.447 6.158 8,053,497 5.8605 1.98%
2013-06-25 1 - - - - - 0 0 - 5.915 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 5.915 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 5.915 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 5.915 - - - - 0 - 0.00%
2013-06-19 1 6.070 6.030 6.090 6.040 6.140 557,000 3,390,460 6.0870 5.915 5.876 5.934 5.885 5.983 571,626 5.9313 -0.33%
2013-06-18 0 6.090 6.090 6.100 5.850 6.110 2,548,000 15,256,146 5.9875 5.934 5.934 5.944 5.700 5.954 2,614,905 5.8343 4.64%
2013-06-17 0 5.820 5.810 5.840 5.640 5.850 2,295,000 13,226,770 5.7633 5.671 5.661 5.691 5.496 5.700 2,355,262 5.6158 3.19%
2013-06-14 0 5.640 5.640 5.720 5.590 5.870 1,510,000 8,652,365 5.7300 5.496 5.496 5.574 5.447 5.720 1,549,649 5.5834 -0.53%
2013-06-13 0 5.670 5.670 5.730 5.650 5.840 1,264,000 7,209,530 5.7037 5.525 5.525 5.583 5.505 5.691 1,297,190 5.5578 -2.91%
2013-06-11 0 5.840 5.780 5.840 5.730 5.950 372,000 2,158,630 5.8028 5.691 5.632 5.691 5.583 5.798 381,768 5.6543 0.00%
2013-06-10 0 5.840 5.820 5.840 5.690 5.890 808,000 4,674,530 5.7853 5.691 5.671 5.691 5.544 5.739 829,216 5.6373 0.86%
2013-06-07 0 5.790 5.780 5.790 5.780 5.880 365,000 2,125,100 5.8222 5.642 5.632 5.642 5.632 5.730 374,584 5.6732 -0.17%
2013-06-06 0 5.800 5.790 5.800 5.710 5.890 1,384,000 8,016,310 5.7921 5.652 5.642 5.652 5.564 5.739 1,420,341 5.6439 -1.36%
2013-06-05 0 5.880 5.880 5.890 5.760 5.960 1,718,000 10,024,035 5.8347 5.730 5.730 5.739 5.613 5.808 1,763,111 5.6854 -1.34%
2013-06-04 0 5.960 5.960 6.010 5.940 6.050 1,184,000 7,112,496 6.0072 5.808 5.808 5.856 5.788 5.895 1,215,089 5.8535 -2.13%
2013-06-03 0 6.090 6.030 6.100 5.960 6.210 3,783,570 22,865,042 6.0432 5.934 5.876 5.944 5.808 6.051 3,882,918 5.8886 -2.09%
2013-05-31 0 6.220 6.180 6.200 6.020 6.330 3,202,730 19,922,622 6.2205 6.061 6.022 6.041 5.866 6.168 3,286,827 6.0614 1.14%
2013-05-30 0 6.150 6.100 6.150 5.970 6.160 2,269,270 13,777,452 6.0713 5.993 5.944 5.993 5.817 6.002 2,328,856 5.9160 0.00%
2013-05-29 0 6.150 6.040 6.150 6.060 6.300 3,166,380 19,675,554 6.2139 5.993 5.885 5.993 5.905 6.139 3,249,522 6.0549 0.00%
2013-05-28 0 6.150 6.150 6.180 5.900 6.240 2,227,130 13,557,108 6.0873 5.993 5.993 6.022 5.749 6.080 2,285,610 5.9315 0.99%
2013-05-27 0 6.090 6.050 6.100 5.900 6.100 1,140,040 6,828,894 5.9900 5.934 5.895 5.944 5.749 5.944 1,169,975 5.8368 1.50%
2013-05-24 0 6.000 6.010 6.020 5.650 6.010 1,710,520 9,998,403 5.8452 5.846 5.856 5.866 5.505 5.856 1,755,435 5.6957 4.35%
2013-05-23 0 5.750 5.720 5.790 5.730 5.970 3,577,000 20,718,275 5.7921 5.603 5.574 5.642 5.583 5.817 3,670,924 5.6439 -2.87%
2013-05-22 0 5.920 5.900 5.960 5.790 6.020 3,373,910 19,907,409 5.9004 5.769 5.749 5.808 5.642 5.866 3,462,501 5.7494 -0.17%
2013-05-21 0 5.930 5.930 5.940 5.900 6.080 4,006,000 23,924,140 5.9721 5.778 5.778 5.788 5.749 5.924 4,111,189 5.8193 -2.95%
2013-05-20 0 6.110 6.100 6.110 5.340 6.130 9,948,960 58,920,497 5.9223 5.954 5.944 5.954 5.203 5.973 10,210,198 5.7707 14.63%
2013-05-16 0 5.330 5.330 5.350 5.230 5.400 1,013,000 5,402,460 5.3331 5.194 5.194 5.213 5.096 5.262 1,039,599 5.1967 -0.56%
2013-05-15 0 5.360 5.350 5.360 5.140 5.380 2,037,000 10,750,240 5.2775 5.223 5.213 5.223 5.008 5.242 2,090,487 5.1425 2.10%
2013-05-14 0 5.250 5.250 5.260 5.240 5.420 627,000 3,322,390 5.2989 5.116 5.116 5.125 5.106 5.281 643,464 5.1633 -0.94%
2013-05-13 0 5.300 5.290 5.330 5.180 5.360 1,808,000 9,607,760 5.3140 5.164 5.155 5.194 5.047 5.223 1,855,474 5.1781 0.95%
2013-05-10 0 5.250 5.250 5.260 5.210 5.300 1,525,000 8,020,120 5.2591 5.116 5.116 5.125 5.077 5.164 1,565,043 5.1245 -0.76%
2013-05-09 0 5.290 5.290 5.300 5.110 5.300 2,442,000 12,699,940 5.2006 5.155 5.155 5.164 4.979 5.164 2,506,122 5.0676 2.72%
2013-05-08 0 5.150 5.140 5.150 4.960 5.150 2,380,000 12,128,510 5.0960 5.018 5.008 5.018 4.833 5.018 2,442,494 4.9656 3.83%
2013-05-07 0 4.960 4.980 5.000 4.900 5.000 1,166,000 5,755,360 4.9360 4.833 4.853 4.872 4.775 4.872 1,196,617 4.8097 0.61%
2013-05-06 0 4.930 4.910 4.930 4.860 4.930 1,089,000 5,339,420 4.9030 4.804 4.784 4.804 4.736 4.804 1,117,595 4.7776 0.41%
2013-05-03 0 4.910 4.910 4.920 4.860 5.000 1,620,003 7,946,954 4.9055 4.784 4.784 4.794 4.736 4.872 1,662,541 4.7800 -1.01%
2013-05-02 0 4.960 4.920 4.960 4.840 4.960 1,393,000 6,822,380 4.8976 4.833 4.794 4.833 4.716 4.833 1,429,577 4.7723 0.40%
2013-04-30 0 4.940 4.930 4.940 4.680 4.940 1,426,000 6,896,714 4.8364 4.814 4.804 4.814 4.560 4.814 1,463,444 4.7127 5.11%
2013-04-29 0 4.700 4.700 4.710 4.690 4.850 944,000 4,476,520 4.7421 4.580 4.580 4.589 4.570 4.726 968,787 4.6207 -3.09%
2013-04-26 0 4.850 4.840 4.850 4.790 4.940 1,138,000 5,509,800 4.8417 4.726 4.716 4.726 4.667 4.814 1,167,881 4.7178 0.21%
2013-04-25 0 4.840 4.820 4.850 4.790 4.880 879,000 4,245,680 4.8301 4.716 4.697 4.726 4.667 4.755 902,081 4.7065 -0.41%
2013-04-24 0 4.860 4.840 4.850 4.650 4.880 3,199,000 15,238,745 4.7636 4.736 4.716 4.726 4.531 4.755 3,282,999 4.6417 5.19%
2013-04-23 0 4.620 4.610 4.620 4.530 4.850 4,499,000 20,758,310 4.6140 4.502 4.492 4.502 4.414 4.726 4,617,134 4.4959 -3.55%
2013-04-22 0 4.790 4.790 4.800 4.720 5.070 3,560,000 17,387,030 4.8840 4.667 4.667 4.677 4.599 4.940 3,653,478 4.7590 -3.82%
2013-04-19 0 4.980 4.970 4.980 4.900 5.060 2,575,562 12,787,917 4.9651 4.853 4.843 4.853 4.775 4.931 2,643,191 4.8381 0.20%
2013-04-18 0 4.970 4.950 5.020 4.950 5.040 1,166,002 5,805,367 4.9789 4.843 4.823 4.892 4.823 4.911 1,196,619 4.8515 -1.39%
2013-04-17 0 5.040 5.020 5.030 5.020 5.120 815,000 4,121,920 5.0576 4.911 4.892 4.901 4.892 4.989 836,400 4.9282 -0.98%
2013-04-16 0 5.090 5.050 5.100 5.000 5.160 1,347,000 6,847,010 5.0832 4.960 4.921 4.970 4.872 5.028 1,382,369 4.9531 -1.36%
2013-04-15 0 5.160 5.130 5.160 4.990 5.250 3,518,001 17,797,265 5.0589 5.028 4.999 5.028 4.862 5.116 3,610,376 4.9295 -2.09%
2013-04-12 0 5.270 5.260 5.270 5.020 5.310 3,247,000 16,936,790 5.2161 5.135 5.125 5.135 4.892 5.174 3,332,259 5.0827 6.04%
2013-04-11 0 4.970 4.970 5.000 4.960 5.010 2,266,003 11,283,904 4.9797 4.843 4.843 4.872 4.833 4.882 2,325,503 4.8522 -0.60%
2013-04-10 0 5.000 5.040 5.050 4.930 5.140 3,019,420 15,128,820 5.0105 4.872 4.911 4.921 4.804 5.008 3,098,703 4.8823 -2.53%
2013-04-09 0 5.130 5.100 5.130 5.050 5.180 1,416,016 7,256,580 5.1246 4.999 4.970 4.999 4.921 5.047 1,453,197 4.9935 2.19%
2013-04-08 0 5.020 5.020 5.040 4.900 5.130 2,436,000 12,223,815 5.0180 4.892 4.892 4.911 4.775 4.999 2,499,964 4.8896 2.03%
2013-04-05 0 4.920 4.910 4.920 4.860 5.240 4,487,000 22,332,400 4.9771 4.794 4.784 4.794 4.736 5.106 4,604,819 4.8498 -5.38%
2013-04-03 0 5.200 5.170 5.200 5.060 5.250 1,612,001 8,355,675 5.1834 5.067 5.038 5.067 4.931 5.116 1,654,329 5.0508 1.96%
2013-04-02 0 5.100 5.090 5.120 5.020 5.200 2,942,002 14,991,380 5.0956 4.970 4.960 4.989 4.892 5.067 3,019,253 4.9653 -0.39%
2013-03-28 0 5.120 5.100 5.110 5.090 5.290 5,160,000 26,637,810 5.1624 4.989 4.970 4.979 4.960 5.155 5,295,490 5.0303 -1.54%
2013-03-27 0 5.200 5.180 5.190 5.170 5.540 12,604,800 66,138,804 5.2471 5.067 5.047 5.057 5.038 5.398 12,935,774 5.1129 -5.28%
2013-03-26 0 5.490 5.480 5.500 5.460 5.960 10,388,450 58,371,102 5.6188 5.350 5.340 5.359 5.320 5.808 10,661,228 5.4751 -8.19%
2013-03-25 0 5.980 5.980 6.000 5.910 6.160 4,751,870 28,594,759 6.0176 5.827 5.827 5.846 5.759 6.002 4,876,644 5.8636 0.17%
2013-03-22 0 5.970 5.950 5.960 5.620 6.050 10,245,070 60,643,153 5.9193 5.817 5.798 5.808 5.476 5.895 10,514,083 5.7678 6.23%
2013-03-21 0 5.620 5.610 5.620 5.430 5.740 2,489,480 13,890,774 5.5798 5.476 5.466 5.476 5.291 5.593 2,554,848 5.4370 0.36%
2013-03-20 0 5.600 5.570 5.610 5.500 5.660 1,864,019 10,389,479 5.5737 5.457 5.427 5.466 5.359 5.515 1,912,964 5.4311 -1.06%
2013-03-19 0 5.660 5.650 5.660 5.430 5.780 4,424,850 25,038,532 5.6586 5.515 5.505 5.515 5.291 5.632 4,541,037 5.5138 4.24%
2013-03-18 0 5.430 5.430 5.440 5.340 5.550 2,057,446 11,199,034 5.4432 5.291 5.291 5.301 5.203 5.408 2,111,470 5.3039 -2.34%
2013-03-15 0 5.560 5.550 5.590 5.460 5.770 6,178,097 34,768,521 5.6277 5.418 5.408 5.447 5.320 5.622 6,340,320 5.4837 1.83%
2013-03-14 0 5.460 5.430 5.450 5.080 5.520 6,195,590 33,401,002 5.3911 5.320 5.291 5.311 4.950 5.379 6,358,273 5.2532 6.43%
2013-03-13 0 5.130 5.120 5.150 5.090 5.250 2,090,000 10,783,850 5.1597 4.999 4.989 5.018 4.960 5.116 2,144,879 5.0277 -1.91%
2013-03-12 0 5.230 5.230 5.270 5.210 5.450 5,052,980 26,890,025 5.3216 5.096 5.096 5.135 5.077 5.311 5,185,660 5.1855 -2.24%
2013-03-11 0 5.350 5.340 5.360 4.980 5.630 14,758,200 79,918,362 5.4152 5.213 5.203 5.223 4.853 5.486 15,145,718 5.2766 8.30%
2013-03-08 0 4.940 4.940 4.950 4.910 4.980 451,310 2,233,373 4.9486 4.814 4.814 4.823 4.784 4.853 463,160 4.8220 0.82%
2013-03-07 0 4.900 4.880 4.900 4.800 5.120 3,049,000 15,052,780 4.9370 4.775 4.755 4.775 4.677 4.989 3,129,060 4.8106 -4.11%
2013-03-06 0 5.110 5.110 5.120 4.950 5.140 2,585,790 13,111,189 5.0705 4.979 4.979 4.989 4.823 5.008 2,653,687 4.9407 3.86%
2013-03-05 0 4.920 4.900 4.930 4.780 4.920 2,814,590 13,675,695 4.8589 4.794 4.775 4.804 4.658 4.794 2,888,495 4.7345 2.71%
2013-03-04 0 4.790 4.780 4.800 4.760 4.860 1,298,505 6,251,868 4.8147 4.667 4.658 4.677 4.638 4.736 1,332,601 4.6915 -0.83%
2013-03-01 0 4.830 4.830 4.870 4.730 4.920 763,370 3,704,977 4.8534 4.706 4.706 4.745 4.609 4.794 783,414 4.7293 -0.62%
2013-02-28 0 4.860 4.840 4.850 4.660 4.890 1,982,604 9,515,339 4.7994 4.736 4.716 4.726 4.541 4.765 2,034,663 4.6766 4.52%
2013-02-27 0 4.650 4.630 4.650 4.610 4.750 2,941,008 13,725,466 4.6669 4.531 4.512 4.531 4.492 4.628 3,018,232 4.5475 0.00%
2013-02-26 0 4.650 4.630 4.680 4.600 4.800 3,463,462 16,296,696 4.7053 4.531 4.512 4.560 4.482 4.677 3,554,405 4.5849 -3.73%
2013-02-25 0 4.830 4.830 4.850 4.810 4.990 1,293,600 6,321,298 4.8866 4.706 4.706 4.726 4.687 4.862 1,327,567 4.7616 -2.42%
2013-02-22 0 4.950 4.910 4.970 4.900 4.970 684,854 3,378,704 4.9335 4.823 4.784 4.843 4.775 4.843 702,837 4.8072 -0.60%
2013-02-21 0 4.980 4.980 4.990 4.960 5.080 1,817,000 9,071,430 4.9925 4.853 4.853 4.862 4.833 4.950 1,864,710 4.8648 -1.97%
2013-02-20 0 5.080 5.070 5.090 5.000 5.090 1,884,000 9,523,620 5.0550 4.950 4.940 4.960 4.872 4.960 1,933,470 4.9257 1.80%
2013-02-19 0 4.990 4.980 4.990 4.910 5.120 3,556,000 17,738,705 4.9884 4.862 4.853 4.862 4.784 4.989 3,649,373 4.8608 -3.48%
2013-02-18 0 5.170 5.160 5.170 5.040 5.300 3,634,100 18,759,265 5.1620 5.038 5.028 5.038 4.911 5.164 3,729,524 5.0299 -3.18%
2013-02-15 0 5.340 5.340 5.350 5.340 5.400 2,259,000 12,132,175 5.3706 5.203 5.203 5.213 5.203 5.262 2,318,316 5.2332 -0.93%
2013-02-14 0 5.390 5.390 5.400 5.250 5.420 1,267,007 6,799,247 5.3664 5.252 5.252 5.262 5.116 5.281 1,300,276 5.2291 2.28%
2013-02-08 0 5.270 5.250 5.270 5.060 5.300 938,311 4,901,160 5.2234 5.135 5.116 5.135 4.931 5.164 962,949 5.0897 2.73%
2013-02-07 0 5.130 5.110 5.130 5.110 5.260 1,108,006 5,725,761 5.1676 4.999 4.979 4.999 4.979 5.125 1,137,100 5.0354 -3.02%
2013-02-06 0 5.290 5.280 5.290 5.260 5.390 1,185,050 6,299,533 5.3158 5.155 5.145 5.155 5.125 5.252 1,216,167 5.1798 -1.12%
2013-02-05 0 5.350 5.310 5.350 5.250 5.400 2,135,700 11,394,162 5.3351 5.213 5.174 5.213 5.116 5.262 2,191,779 5.1986 -1.29%
2013-02-04 0 5.420 5.400 5.420 5.100 5.430 2,930,790 15,564,851 5.3108 5.281 5.262 5.281 4.970 5.291 3,007,746 5.1749 5.45%
2013-02-01 0 5.140 5.120 5.140 4.960 5.160 3,057,340 15,484,066 5.0646 5.008 4.989 5.008 4.833 5.028 3,137,619 4.9350 1.38%
2013-01-31 0 5.070 5.070 5.110 5.050 5.150 1,293,410 6,586,686 5.0925 4.940 4.940 4.979 4.921 5.018 1,327,372 4.9622 -1.36%
2013-01-30 0 5.140 5.080 5.140 5.020 5.170 2,518,913 12,776,646 5.0723 5.008 4.950 5.008 4.892 5.038 2,585,054 4.9425 -0.39%
2013-01-29 0 5.160 5.130 5.160 4.930 5.230 2,041,500 10,391,005 5.0899 5.028 4.999 5.028 4.804 5.096 2,095,105 4.9597 4.03%
2013-01-28 0 4.960 4.950 4.970 4.950 5.120 4,324,900 21,616,880 4.9982 4.833 4.823 4.843 4.823 4.989 4,438,462 4.8704 -3.12%
2013-01-25 0 5.120 5.100 5.120 4.900 5.340 4,618,310 23,587,505 5.1074 4.989 4.970 4.989 4.775 5.203 4,739,577 4.9767 -3.21%
2013-01-24 0 5.290 5.270 5.300 4.990 5.340 5,567,250 29,002,200 5.2094 5.155 5.135 5.164 4.862 5.203 5,713,434 5.0761 4.13%
2013-01-23 0 5.080 5.060 5.080 4.950 5.150 5,606,417 28,294,379 5.0468 4.950 4.931 4.950 4.823 5.018 5,753,629 4.9177 0.20%
2013-01-22 0 5.070 5.050 5.070 4.520 5.130 5,914,000 29,032,680 4.9091 4.940 4.921 4.940 4.404 4.999 6,069,289 4.7835 9.27%
2013-01-21 0 4.640 4.630 4.640 4.640 4.850 3,705,600 17,374,480 4.6887 4.521 4.512 4.521 4.521 4.726 3,802,901 4.5687 -3.13%
2013-01-18 0 4.790 4.790 4.800 4.650 4.900 12,363,250 58,783,862 4.7547 4.667 4.667 4.677 4.531 4.775 12,687,882 4.6331 9.11%
2013-01-17 0 4.390 4.380 4.390 4.330 4.490 1,120,000 4,943,490 4.4138 4.278 4.268 4.278 4.219 4.375 1,149,409 4.3009 -1.57%
2013-01-16 0 4.460 4.460 4.470 4.410 4.540 2,018,000 9,015,200 4.4674 4.346 4.346 4.356 4.297 4.424 2,070,988 4.3531 0.22%
2013-01-15 0 4.450 4.410 4.450 4.210 4.460 3,260,000 14,282,095 4.3810 4.336 4.297 4.336 4.102 4.346 3,345,600 4.2689 4.95%
2013-01-14 0 4.240 4.230 4.270 4.210 4.330 2,504,003 10,647,117 4.2520 4.132 4.122 4.161 4.102 4.219 2,569,753 4.1432 -1.17%
2013-01-11 0 4.290 4.280 4.290 4.280 4.560 2,277,640 9,975,532 4.3798 4.180 4.170 4.180 4.170 4.443 2,337,446 4.2677 -5.92%
2013-01-10 0 4.560 4.550 4.560 4.470 4.590 2,492,060 11,326,282 4.5449 4.443 4.434 4.443 4.356 4.473 2,557,496 4.4287 -0.44%
2013-01-09 0 4.580 4.590 4.610 4.340 4.610 2,593,000 11,594,390 4.4714 4.463 4.473 4.492 4.229 4.492 2,661,087 4.3570 5.53%
2013-01-08 0 4.340 4.320 4.350 4.320 4.480 1,378,008 6,060,640 4.3981 4.229 4.209 4.239 4.209 4.365 1,414,191 4.2856 -1.36%
2013-01-07 0 4.400 4.370 4.400 4.300 4.430 2,173,008 9,515,210 4.3788 4.287 4.258 4.287 4.190 4.317 2,230,066 4.2668 1.85%
2013-01-04 0 4.320 4.300 4.320 4.180 4.340 997,003 4,228,202 4.2409 4.209 4.190 4.209 4.073 4.229 1,023,182 4.1324 1.41%
2013-01-03 0 4.260 4.250 4.260 4.200 4.340 1,128,000 4,795,420 4.2513 4.151 4.141 4.151 4.093 4.229 1,157,619 4.1425 0.95%
2013-01-02 0 4.220 4.220 4.230 4.060 4.300 1,563,006 6,593,309 4.2184 4.112 4.112 4.122 3.956 4.190 1,604,047 4.1104 3.69%
2012-12-31 0 4.070 4.070 4.080 4.060 4.240 1,201,000 4,937,970 4.1115 3.966 3.966 3.976 3.956 4.132 1,232,536 4.0064 -4.24%
2012-12-28 0 4.250 4.200 4.250 4.190 4.390 1,866,000 7,899,420 4.2333 4.141 4.093 4.141 4.083 4.278 1,914,997 4.1250 -2.30%
2012-12-27 0 4.350 4.340 4.350 4.200 4.430 1,048,000 4,550,130 4.3417 4.239 4.229 4.239 4.093 4.317 1,075,518 4.2306 2.84%
2012-12-24 0 4.230 4.220 4.240 4.190 4.230 156,000 656,310 4.2071 4.122 4.112 4.132 4.083 4.122 160,096 4.0995 -0.47%
2012-12-21 0 4.250 4.230 4.250 4.220 4.280 725,000 3,086,095 4.2567 4.141 4.122 4.141 4.112 4.170 744,037 4.1478 0.24%
2012-12-20 0 4.240 4.220 4.240 4.210 4.280 643,000 2,725,920 4.2394 4.132 4.112 4.132 4.102 4.170 659,884 4.1309 -0.70%
2012-12-19 0 4.270 4.260 4.270 4.250 4.300 658,009 2,813,868 4.2763 4.161 4.151 4.161 4.141 4.190 675,287 4.1669 -0.23%
2012-12-18 0 4.280 4.270 4.280 4.220 4.300 684,000 2,919,380 4.2681 4.170 4.161 4.170 4.112 4.190 701,960 4.1589 0.00%
2012-12-17 0 4.280 4.260 4.290 4.260 4.500 1,153,000 5,026,760 4.3597 4.170 4.151 4.180 4.151 4.385 1,183,275 4.2482 -3.17%
2012-12-14 0 4.420 4.400 4.420 4.370 4.440 619,000 2,729,070 4.4088 4.307 4.287 4.307 4.258 4.326 635,254 4.2960 0.68%
2012-12-13 0 4.390 4.380 4.400 4.380 4.520 909,000 4,024,270 4.4271 4.278 4.268 4.287 4.268 4.404 932,868 4.3139 -2.44%
2012-12-12 0 4.500 4.460 4.500 4.410 4.510 626,000 2,812,520 4.4928 4.385 4.346 4.385 4.297 4.395 642,437 4.3779 1.12%
2012-12-11 0 4.450 4.440 4.450 4.400 4.600 1,239,000 5,544,950 4.4753 4.336 4.326 4.336 4.287 4.482 1,271,533 4.3608 -3.26%
2012-12-10 0 4.600 4.580 4.600 4.510 4.620 985,000 4,518,350 4.5872 4.482 4.463 4.482 4.395 4.502 1,010,864 4.4698 0.22%
2012-12-07 0 4.590 4.520 4.590 4.530 4.620 1,062,004 4,876,218 4.5915 4.473 4.404 4.473 4.414 4.502 1,089,890 4.4740 0.22%
2012-12-06 0 4.580 4.580 4.620 4.580 4.660 716,004 3,307,743 4.6197 4.463 4.463 4.502 4.463 4.541 734,805 4.5015 -0.43%
2012-12-05 0 4.600 4.590 4.610 4.560 4.630 984,005 4,522,813 4.5963 4.482 4.473 4.492 4.443 4.512 1,009,843 4.4787 0.44%
2012-12-04 0 4.580 4.580 4.590 4.560 4.610 1,351,006 6,195,697 4.5860 4.463 4.463 4.473 4.443 4.492 1,386,480 4.4687 -1.08%
2012-12-03 0 4.630 4.620 4.630 4.620 4.660 2,263,000 10,507,810 4.6433 4.512 4.502 4.512 4.502 4.541 2,322,421 4.5245 1.09%
2012-11-30 0 4.580 4.540 4.580 4.530 4.630 1,424,002 6,508,619 4.5707 4.463 4.424 4.463 4.414 4.512 1,461,393 4.4537 0.00%
2012-11-29 0 4.580 4.530 4.580 4.450 4.630 2,566,640 11,651,773 4.5397 4.463 4.414 4.463 4.336 4.512 2,634,034 4.4235 0.88%
2012-11-28 0 4.540 4.520 4.580 4.500 4.610 1,161,000 5,278,260 4.5463 4.424 4.404 4.463 4.385 4.492 1,191,485 4.4300 -0.22%
2012-11-27 0 4.550 4.550 4.570 4.550 4.730 3,210,000 14,933,780 4.6523 4.434 4.434 4.453 4.434 4.609 3,294,288 4.5332 -0.44%
2012-11-26 0 4.570 4.560 4.570 4.490 4.570 1,817,000 8,265,900 4.5492 4.453 4.443 4.453 4.375 4.453 1,864,710 4.4328 1.78%
2012-11-23 0 4.490 4.490 4.520 4.300 4.530 4,116,000 18,214,205 4.4252 4.375 4.375 4.404 4.190 4.414 4,224,077 4.3120 4.42%
2012-11-22 0 4.300 4.290 4.300 4.260 4.310 852,000 3,657,540 4.2929 4.190 4.180 4.190 4.151 4.200 874,372 4.1830 0.00%
2012-11-21 0 4.300 4.270 4.280 4.250 4.330 1,059,000 4,542,810 4.2897 4.190 4.161 4.170 4.141 4.219 1,086,807 4.1800 1.18%
2012-11-20 0 4.250 4.250 4.300 4.180 4.320 855,000 3,659,150 4.2797 4.141 4.141 4.190 4.073 4.209 877,450 4.1702 0.47%
2012-11-19 0 4.230 4.200 4.230 4.180 4.320 1,378,000 5,817,430 4.2216 4.122 4.093 4.122 4.073 4.209 1,414,183 4.1136 -2.08%
2012-11-16 0 4.320 4.320 4.340 4.180 4.330 2,317,000 9,892,830 4.2697 4.209 4.209 4.229 4.073 4.219 2,377,839 4.1604 2.86%
2012-11-15 0 4.200 4.200 4.220 4.100 4.240 1,453,003 6,104,112 4.2010 4.093 4.093 4.112 3.995 4.132 1,491,156 4.0935 1.45%
2012-11-14 0 4.140 4.140 4.190 4.120 4.200 460,000 1,913,220 4.1592 4.034 4.034 4.083 4.015 4.093 472,079 4.0528 -0.72%
2012-11-13 0 4.170 4.140 4.180 4.090 4.240 1,593,530 6,623,793 4.1567 4.063 4.034 4.073 3.985 4.132 1,635,373 4.0503 -0.71%
2012-11-12 0 4.200 4.200 4.210 4.120 4.210 502,000 2,102,550 4.1883 4.093 4.093 4.102 4.015 4.102 515,181 4.0812 2.19%
2012-11-09 0 4.110 4.110 4.140 4.090 4.240 1,209,000 5,052,530 4.1791 4.005 4.005 4.034 3.985 4.132 1,240,746 4.0722 -0.96%
2012-11-08 0 4.150 4.140 4.150 4.080 4.260 2,062,002 8,670,358 4.2048 4.044 4.034 4.044 3.976 4.151 2,116,146 4.0972 0.00%
2012-11-07 0 4.150 4.130 4.150 4.040 4.160 3,998,000 16,281,750 4.0725 4.044 4.024 4.044 3.937 4.054 4,102,979 3.9683 -0.48%
2012-11-06 0 4.170 4.150 4.180 4.090 4.180 1,082,000 4,489,300 4.1491 4.063 4.044 4.073 3.985 4.073 1,110,411 4.0429 0.97%
2012-11-05 0 4.130 4.130 4.150 4.040 4.210 1,090,000 4,511,760 4.1392 4.024 4.024 4.044 3.937 4.102 1,118,621 4.0333 -1.90%
2012-11-02 0 4.210 4.180 4.210 4.090 4.210 1,426,000 5,944,960 4.1690 4.102 4.073 4.102 3.985 4.102 1,463,444 4.0623 1.94%
2012-11-01 0 4.130 4.120 4.130 3.990 4.130 1,069,000 4,365,700 4.0839 4.024 4.015 4.024 3.888 4.024 1,097,070 3.9794 3.77%
2012-10-31 0 3.980 3.990 4.000 3.840 3.990 887,000 3,486,080 3.9302 3.878 3.888 3.898 3.742 3.888 910,291 3.8296 3.11%
2012-10-30 0 3.860 3.850 3.860 3.840 3.940 817,000 3,174,930 3.8861 3.761 3.751 3.761 3.742 3.839 838,453 3.7867 -2.03%
2012-10-29 0 3.940 3.940 3.950 3.900 4.020 665,000 2,619,780 3.9395 3.839 3.839 3.849 3.800 3.917 682,461 3.8387 -1.99%
2012-10-26 0 4.020 3.980 4.020 3.980 4.080 1,383,000 5,537,225 4.0038 3.917 3.878 3.917 3.878 3.976 1,419,315 3.9013 0.75%
2012-10-25 0 3.990 3.950 3.990 3.900 4.100 1,664,690 6,638,949 3.9881 3.888 3.849 3.888 3.800 3.995 1,708,401 3.8861 -1.48%
2012-10-24 0 4.050 4.040 4.050 4.040 4.230 1,965,000 8,066,145 4.1049 3.946 3.937 3.946 3.937 4.122 2,016,597 3.9999 -3.80%
2012-10-22 0 4.210 4.200 4.210 4.030 4.220 2,278,000 9,477,060 4.1603 4.102 4.093 4.102 3.927 4.112 2,337,815 4.0538 3.19%
2012-10-19 0 4.080 4.070 4.100 4.070 4.170 1,535,000 6,316,990 4.1153 3.976 3.966 3.995 3.966 4.063 1,575,306 4.0100 -2.39%
2012-10-18 0 4.180 4.170 4.180 4.150 4.350 1,250,000 5,244,380 4.1955 4.073 4.063 4.073 4.044 4.239 1,282,822 4.0882 -2.79%
2012-10-17 0 4.300 4.300 4.310 4.260 4.320 1,465,000 6,282,590 4.2885 4.190 4.190 4.200 4.151 4.209 1,503,468 4.1787 1.90%
2012-10-16 0 4.220 4.200 4.220 4.100 4.250 830,000 3,464,680 4.1743 4.112 4.093 4.112 3.995 4.141 851,794 4.0675 2.43%
2012-10-15 0 4.120 4.110 4.120 4.070 4.200 1,174,000 4,850,700 4.1318 4.015 4.005 4.015 3.966 4.093 1,204,827 4.0261 0.00%
2012-10-12 0 4.120 4.110 4.120 3.950 4.200 2,151,000 8,781,470 4.0825 4.015 4.005 4.015 3.849 4.093 2,207,481 3.9781 4.57%
2012-10-11 0 3.940 3.910 3.940 3.900 3.950 713,000 2,794,720 3.9197 3.839 3.810 3.839 3.800 3.849 731,722 3.8194 0.00%
2012-10-10 0 3.940 3.930 3.950 3.880 4.010 1,276,001 4,997,979 3.9169 3.839 3.829 3.849 3.781 3.907 1,309,506 3.8167 -1.75%
2012-10-09 0 4.010 4.000 4.010 4.000 4.070 555,000 2,238,730 4.0337 3.907 3.898 3.907 3.898 3.966 569,573 3.9305 0.00%
2012-10-08 0 4.010 4.000 4.010 3.990 4.050 1,028,003 4,120,102 4.0079 3.907 3.898 3.907 3.888 3.946 1,054,996 3.9053 0.00%
2012-10-05 0 4.010 4.010 4.020 3.920 4.060 1,479,003 5,902,451 3.9908 3.907 3.907 3.917 3.820 3.956 1,517,838 3.8887 1.52%
2012-10-04 0 3.950 3.920 3.950 3.920 4.070 2,370,000 9,477,910 3.9991 3.849 3.820 3.849 3.820 3.966 2,432,231 3.8968 -0.25%
2012-10-03 0 3.960 3.960 3.980 3.840 3.990 2,020,000 7,946,810 3.9341 3.859 3.859 3.878 3.742 3.888 2,073,041 3.8334 2.86%
2012-09-28 0 3.850 3.830 3.840 3.800 3.900 3,837,000 14,678,970 3.8256 3.751 3.732 3.742 3.703 3.800 3,937,751 3.7278 1.85%
2012-09-27 0 3.780 3.730 3.790 3.720 3.820 2,051,000 7,728,270 3.7680 3.683 3.635 3.693 3.625 3.722 2,104,855 3.6716 0.80%
2012-09-26 0 3.750 3.750 3.760 3.720 3.780 1,149,000 4,311,110 3.7521 3.654 3.654 3.664 3.625 3.683 1,179,170 3.6561 -0.79%
2012-09-25 0 3.780 3.760 3.790 3.610 3.790 1,206,960 4,463,114 3.6978 3.683 3.664 3.693 3.518 3.693 1,238,652 3.6032 3.85%
2012-09-24 0 3.640 3.620 3.640 3.580 3.650 2,455,300 8,929,485 3.6368 3.547 3.527 3.547 3.488 3.557 2,519,771 3.5438 -1.09%
2012-09-21 0 3.680 3.680 3.700 3.620 3.780 1,853,000 6,848,750 3.6960 3.586 3.586 3.605 3.527 3.683 1,901,656 3.6015 1.38%
2012-09-20 0 3.630 3.610 3.650 3.610 3.730 2,331,000 8,572,720 3.6777 3.537 3.518 3.557 3.518 3.635 2,392,207 3.5836 -3.20%
2012-09-19 0 3.750 3.740 3.750 3.710 3.810 1,718,000 6,419,672 3.7367 3.654 3.644 3.654 3.615 3.713 1,763,111 3.6411 -1.32%
2012-09-18 0 3.800 3.780 3.800 3.540 3.810 2,338,000 8,653,780 3.7014 3.703 3.683 3.703 3.449 3.713 2,399,391 3.6067 6.15%
2012-09-17 0 3.580 3.570 3.580 3.480 3.590 978,000 3,480,550 3.5588 3.488 3.479 3.488 3.391 3.498 1,003,680 3.4678 0.28%
2012-09-14 0 3.570 3.560 3.570 3.490 3.590 1,073,000 3,809,350 3.5502 3.479 3.469 3.479 3.401 3.498 1,101,175 3.4594 1.42%
2012-09-13 0 3.520 3.520 3.530 3.510 3.580 1,239,000 4,386,420 3.5403 3.430 3.430 3.440 3.420 3.488 1,271,533 3.4497 -1.12%
2012-09-12 0 3.560 3.540 3.550 3.300 3.560 2,149,400 7,436,874 3.4600 3.469 3.449 3.459 3.216 3.469 2,205,839 3.3714 5.95%
2012-09-11 0 3.360 3.340 3.370 3.290 3.360 464,000 1,537,330 3.3132 3.274 3.255 3.284 3.206 3.274 476,184 3.2284 1.51%
2012-09-10 0 3.310 3.300 3.310 3.300 3.340 411,000 1,357,700 3.3034 3.225 3.216 3.225 3.216 3.255 421,792 3.2189 -0.60%
2012-09-07 0 3.330 3.330 3.340 3.230 3.340 536,000 1,762,120 3.2875 3.245 3.245 3.255 3.147 3.255 550,074 3.2034 3.42%
2012-09-06 0 3.220 3.220 3.230 3.200 3.250 185,000 592,450 3.2024 3.138 3.138 3.147 3.118 3.167 189,858 3.1205 0.00%
2012-09-05 0 3.220 3.220 3.240 3.160 3.200 327,000 1,043,930 3.1924 3.138 3.138 3.157 3.079 3.118 335,586 3.1108 1.26%
2012-09-04 0 3.180 3.190 3.200 3.180 3.220 42,000 134,330 3.1983 3.099 3.108 3.118 3.099 3.138 43,103 3.1165 -1.24%
2012-09-03 0 3.220 3.200 3.220 3.200 3.230 61,006 196,418 3.2197 3.138 3.118 3.138 3.118 3.147 62,608 3.1373 0.62%
2012-08-31 0 3.200 3.190 3.200 3.160 3.220 1,035,000 3,301,280 3.1896 3.118 3.108 3.118 3.079 3.138 1,062,177 3.1080 -2.44%
2012-08-30 0 3.280 3.270 3.290 3.200 3.290 730,000 2,366,560 3.2419 3.196 3.186 3.206 3.118 3.206 749,168 3.1589 -1.20%
2012-08-29 0 3.320 3.300 3.320 3.290 3.380 512,000 1,706,770 3.3335 3.235 3.216 3.235 3.206 3.294 525,444 3.2482 -0.90%
2012-08-28 0 3.350 3.330 3.350 3.250 3.350 936,000 3,106,320 3.3187 3.264 3.245 3.264 3.167 3.264 960,577 3.2338 4.04%
2012-08-27 0 3.220 3.180 3.230 3.150 3.260 317,005 1,017,455 3.2096 3.138 3.099 3.147 3.069 3.177 325,329 3.1275 0.94%
2012-08-24 0 3.190 3.190 3.200 3.160 3.200 31,000 98,720 3.1845 3.108 3.108 3.118 3.079 3.118 31,814 3.1030 0.31%
2012-08-23 0 3.180 3.160 3.220 3.160 3.220 459,000 1,455,590 3.1712 3.099 3.079 3.138 3.079 3.138 471,052 3.0901 0.95%
2012-08-22 0 3.150 3.140 3.150 3.140 3.250 754,000 2,398,105 3.1805 3.069 3.060 3.069 3.060 3.167 773,798 3.0991 -3.96%
2012-08-21 0 3.280 3.250 3.280 3.250 3.280 111,000 361,780 3.2593 3.196 3.167 3.196 3.167 3.196 113,915 3.1759 0.92%
2012-08-20 0 3.250 3.240 3.250 3.180 3.260 275,000 882,210 3.2080 3.167 3.157 3.167 3.099 3.177 282,221 3.1260 0.00%
2012-08-17 0 3.250 3.250 3.260 3.240 3.310 250,000 815,810 3.2632 3.167 3.167 3.177 3.157 3.225 256,564 3.1797 -1.52%
2012-08-16 0 3.300 3.310 3.320 3.280 3.370 88,000 293,510 3.3353 3.216 3.225 3.235 3.196 3.284 90,311 3.2500 -0.60%
2012-08-15 0 3.320 3.330 3.340 3.280 3.350 302,000 999,650 3.3101 3.235 3.245 3.255 3.196 3.264 309,930 3.2254 0.91%
2012-08-14 0 3.290 3.280 3.290 3.270 3.300 205,000 673,590 3.2858 3.206 3.196 3.206 3.186 3.216 210,383 3.2017 -1.20%
2012-08-13 0 3.330 3.310 3.330 3.330 3.370 88,000 294,910 3.3513 3.245 3.225 3.245 3.245 3.284 90,311 3.2655 -0.60%
2012-08-10 0 3.350 3.350 3.370 3.340 3.390 116,000 389,660 3.3591 3.264 3.264 3.284 3.255 3.303 119,046 3.2732 -0.59%
2012-08-09 0 3.370 3.350 3.370 3.330 3.400 177,000 596,400 3.3695 3.284 3.264 3.284 3.245 3.313 181,648 3.2833 1.20%
2012-08-08 0 3.330 3.310 3.330 3.270 3.330 639,000 2,113,980 3.3083 3.245 3.225 3.245 3.186 3.245 655,779 3.2236 1.22%
2012-08-07 0 3.290 3.270 3.300 3.220 3.300 251,100 817,880 3.2572 3.206 3.186 3.216 3.138 3.216 257,693 3.1739 1.86%
2012-08-06 0 3.230 3.250 3.260 3.220 3.280 404,000 1,310,510 3.2438 3.147 3.167 3.177 3.138 3.196 414,608 3.1608 -0.62%
2012-08-03 0 3.250 3.230 3.250 3.220 3.270 74,000 239,930 3.2423 3.167 3.147 3.167 3.138 3.186 75,943 3.1593 -0.61%
2012-08-02 0 3.270 3.250 3.280 3.220 3.320 343,000 1,116,400 3.2548 3.186 3.167 3.196 3.138 3.235 352,006 3.1715 -1.51%
2012-08-01 0 3.320 3.310 3.320 3.300 3.360 171,000 571,300 3.3409 3.235 3.225 3.235 3.216 3.274 175,490 3.2555 0.61%
2012-07-31 0 3.300 3.300 3.310 3.250 3.300 360,436 1,186,517 3.2919 3.216 3.216 3.225 3.167 3.216 369,900 3.2077 2.17%
2012-07-30 0 3.230 3.210 3.250 3.170 3.290 213,000 680,720 3.1959 3.147 3.128 3.167 3.089 3.206 218,593 3.1141 1.89%
2012-07-27 0 3.170 3.150 3.180 3.170 3.200 165,000 525,800 3.1867 3.089 3.069 3.099 3.089 3.118 169,333 3.1051 0.00%
2012-07-26 0 3.170 3.170 3.180 3.140 3.250 222,000 708,800 3.1928 3.089 3.089 3.099 3.060 3.167 227,829 3.1111 -1.55%
2012-07-25 0 3.220 3.180 3.230 3.150 3.270 411,000 1,319,990 3.2117 3.138 3.099 3.147 3.069 3.186 421,792 3.1295 -0.92%
2012-07-24 0 3.250 3.240 3.250 3.250 3.390 1,031,000 3,436,791 3.3335 3.167 3.157 3.167 3.167 3.303 1,058,072 3.2482 -2.40%
2012-07-23 0 3.330 3.310 3.340 3.300 3.490 1,128,000 3,771,720 3.3437 3.245 3.225 3.255 3.216 3.401 1,157,619 3.2582 -4.58%
2012-07-20 0 3.490 3.480 3.500 3.420 3.520 972,000 3,390,600 3.4883 3.401 3.391 3.410 3.332 3.430 997,523 3.3990 2.65%
2012-07-19 0 3.400 3.410 3.440 3.380 3.440 163,000 555,430 3.4075 3.313 3.323 3.352 3.294 3.352 167,280 3.3204 0.29%
2012-07-18 0 3.390 3.390 3.400 3.380 3.400 323,000 1,096,440 3.3946 3.303 3.303 3.313 3.294 3.313 331,481 3.3077 -2.59%
2012-07-17 0 3.480 3.460 3.480 3.400 3.490 223,000 771,890 3.4614 3.391 3.371 3.391 3.313 3.401 228,855 3.3728 0.87%
2012-07-16 0 3.450 3.420 3.450 3.300 3.470 719,000 2,425,260 3.3731 3.362 3.332 3.362 3.216 3.381 737,879 3.2868 0.88%
2012-07-13 0 3.420 3.410 3.440 3.400 3.500 438,000 1,509,530 3.4464 3.332 3.323 3.352 3.313 3.410 449,501 3.3582 -2.29%
2012-07-12 0 3.500 3.500 3.510 3.450 3.560 1,759,000 6,161,035 3.5026 3.410 3.410 3.420 3.362 3.469 1,805,187 3.4130 0.29%
2012-07-11 0 3.490 3.480 3.490 3.360 3.490 826,600 2,833,782 3.4282 3.401 3.391 3.401 3.274 3.401 848,305 3.3405 3.56%
2012-07-10 0 3.370 3.360 3.370 3.280 3.380 499,000 1,665,020 3.3367 3.284 3.274 3.284 3.196 3.294 512,103 3.2513 2.12%
2012-07-09 0 3.300 3.280 3.300 3.270 3.590 1,637,350 5,518,467 3.3704 3.216 3.196 3.216 3.186 3.498 1,680,343 3.2841 -4.62%
2012-07-06 0 3.460 3.430 3.480 3.400 3.520 579,000 2,007,922 3.4679 3.371 3.342 3.391 3.313 3.430 594,203 3.3792 -1.98%
2012-07-05 0 3.530 3.510 3.530 3.440 3.590 1,872,260 6,587,409 3.5184 3.440 3.420 3.440 3.352 3.498 1,921,421 3.4284 0.86%
2012-07-04 0 3.500 3.450 3.500 3.330 3.530 1,632,000 5,610,440 3.4378 3.410 3.362 3.410 3.245 3.440 1,674,853 3.3498 6.06%
2012-07-03 0 3.300 3.290 3.300 3.280 3.350 3,799,000 12,573,330 3.3096 3.216 3.206 3.216 3.196 3.264 3,898,753 3.2250 0.30%
2012-06-29 0 3.290 3.290 3.300 3.200 3.350 749,000 2,467,610 3.2945 3.206 3.206 3.216 3.118 3.264 768,667 3.2102 2.17%
2012-06-28 0 3.220 3.210 3.220 3.170 3.260 1,064,000 3,427,330 3.2212 3.138 3.128 3.138 3.089 3.177 1,091,938 3.1388 2.55%
2012-06-27 0 3.210 3.190 3.220 3.190 3.240 339,000 1,084,840 3.2001 3.060 3.041 3.069 3.041 3.088 355,657 3.0502 -0.31%
2012-06-26 0 3.220 3.200 3.240 3.190 3.250 487,000 1,560,500 3.2043 3.069 3.050 3.088 3.041 3.098 510,929 3.0542 0.94%
2012-06-25 0 3.190 3.160 3.190 3.070 3.200 709,000 2,238,120 3.1567 3.041 3.012 3.041 2.926 3.050 743,838 3.0089 2.90%
2012-06-22 0 3.100 3.100 3.120 3.030 3.190 430,000 1,333,200 3.1005 2.955 2.955 2.974 2.888 3.041 451,129 2.9553 -3.73%
2012-06-21 0 3.220 3.210 3.220 3.200 3.270 298,000 961,780 3.2274 3.069 3.060 3.069 3.050 3.117 312,643 3.0763 -2.13%
2012-06-20 0 3.290 3.280 3.290 3.260 3.330 550,000 1,813,470 3.2972 3.136 3.126 3.136 3.107 3.174 577,025 3.1428 -0.30%
2012-06-19 0 3.300 3.290 3.300 3.290 3.330 513,000 1,700,118 3.3141 3.145 3.136 3.145 3.136 3.174 538,207 3.1589 0.61%
2012-06-18 0 3.280 3.280 3.290 3.260 3.400 1,588,000 5,269,520 3.3183 3.126 3.126 3.136 3.107 3.241 1,666,028 3.1629 -1.20%
2012-06-15 0 3.320 3.310 3.320 3.280 3.350 1,116,000 3,709,930 3.3243 3.165 3.155 3.165 3.126 3.193 1,170,836 3.1686 0.30%
2012-06-14 0 3.310 3.310 3.330 3.300 3.360 392,000 1,308,285 3.3375 3.155 3.155 3.174 3.145 3.203 411,261 3.1812 -0.60%
2012-06-13 0 3.330 3.320 3.340 3.270 3.330 83,000 273,880 3.2998 3.174 3.165 3.184 3.117 3.174 87,078 3.1452 1.83%
2012-06-12 0 3.270 3.270 3.300 3.260 3.400 709,000 2,353,720 3.3198 3.117 3.117 3.145 3.107 3.241 743,838 3.1643 -3.54%
2012-06-11 0 3.390 3.390 3.400 3.390 3.400 994,000 3,379,510 3.3999 3.231 3.231 3.241 3.231 3.241 1,042,841 3.2407 -0.29%
2012-06-08 0 3.400 3.400 3.410 3.380 3.420 662,250 2,260,960 3.4141 3.241 3.241 3.250 3.222 3.260 694,790 3.2542 -0.58%
2012-06-07 0 3.420 3.360 3.430 3.370 3.450 192,000 653,270 3.4024 3.260 3.203 3.269 3.212 3.288 201,434 3.2431 1.48%
2012-06-06 0 3.370 3.370 3.380 3.370 3.410 61,000 206,320 3.3823 3.212 3.212 3.222 3.212 3.250 63,997 3.2239 -0.88%
2012-06-05 0 3.400 3.400 3.440 3.350 3.440 380,000 1,285,980 3.3842 3.241 3.241 3.279 3.193 3.279 398,672 3.2257 0.29%
2012-06-04 0 3.390 3.370 3.400 3.330 3.450 292,600 994,850 3.4000 3.231 3.212 3.241 3.174 3.288 306,977 3.2408 -0.29%
2012-06-01 0 3.400 3.400 3.410 3.400 3.490 84,064 287,352 3.4183 3.241 3.241 3.250 3.241 3.327 88,195 3.2582 0.00%
2012-05-31 0 3.400 3.400 3.420 3.380 3.450 453,000 1,540,610 3.4009 3.241 3.241 3.260 3.222 3.288 475,259 3.2416 -1.73%
2012-05-30 0 3.460 3.460 3.490 3.450 3.510 279,000 970,370 3.4780 3.298 3.298 3.327 3.288 3.346 292,709 3.3151 -0.57%
2012-05-29 0 3.480 3.460 3.480 3.400 3.480 1,941,000 6,736,490 3.4706 3.317 3.298 3.317 3.241 3.317 2,036,373 3.3081 0.58%
2012-05-28 0 3.460 3.450 3.460 3.400 3.480 148,000 511,770 3.4579 3.298 3.288 3.298 3.241 3.317 155,272 3.2960 -0.57%
2012-05-25 0 3.480 3.460 3.480 3.420 3.480 394,000 1,365,690 3.4662 3.317 3.298 3.317 3.260 3.317 413,360 3.3039 1.16%
2012-05-24 0 3.440 3.430 3.460 3.350 3.460 402,000 1,382,440 3.4389 3.279 3.269 3.298 3.193 3.298 421,753 3.2778 -0.29%
2012-05-23 0 3.450 3.420 3.450 3.370 3.450 629,000 2,158,020 3.4309 3.288 3.260 3.288 3.212 3.288 659,907 3.2702 0.29%
2012-05-22 0 3.440 3.440 3.450 3.340 3.460 1,090,570 3,744,346 3.4334 3.279 3.279 3.288 3.184 3.298 1,144,156 3.2726 4.24%
2012-05-21 0 3.300 3.300 3.320 3.240 3.330 204,000 675,230 3.3100 3.145 3.145 3.165 3.088 3.174 214,024 3.1549 0.92%
2012-05-18 0 3.270 3.230 3.270 3.190 3.270 173,000 557,220 3.2209 3.117 3.079 3.117 3.041 3.117 181,501 3.0701 0.93%
2012-05-17 0 3.240 3.230 3.240 3.200 3.320 1,432,000 4,657,670 3.2526 3.088 3.079 3.088 3.050 3.165 1,502,363 3.1002 -3.57%
2012-05-16 0 3.360 3.350 3.380 3.310 3.500 372,000 1,244,320 3.3449 3.203 3.193 3.222 3.155 3.336 390,279 3.1883 -3.45%
2012-05-15 0 3.480 3.450 3.490 3.300 3.540 1,029,000 3,483,360 3.3852 3.317 3.288 3.327 3.145 3.374 1,079,561 3.2266 5.14%
2012-05-14 0 3.310 3.310 3.320 3.310 3.400 319,000 1,060,830 3.3255 3.155 3.155 3.165 3.155 3.241 334,674 3.1697 -2.07%
2012-05-11 0 3.380 3.370 3.390 3.320 3.400 769,000 2,581,180 3.3565 3.222 3.212 3.231 3.165 3.241 806,786 3.1993 1.50%
2012-05-10 0 3.330 3.330 3.350 3.320 3.360 1,181,000 3,942,060 3.3379 3.174 3.174 3.193 3.165 3.203 1,239,030 3.1816 -1.19%
2012-05-09 0 3.370 3.380 3.390 3.330 3.400 1,203,000 4,063,070 3.3774 3.212 3.222 3.231 3.174 3.241 1,262,111 3.2193 -0.30%
2012-05-08 0 3.380 3.390 3.410 3.330 3.400 3,238,000 10,865,800 3.3557 3.222 3.231 3.250 3.174 3.241 3,397,103 3.1985 -1.46%
2012-05-07 0 3.430 3.420 3.430 3.380 3.500 1,086,000 3,704,910 3.4115 3.269 3.260 3.269 3.222 3.336 1,139,362 3.2517 -2.56%
2012-05-04 0 3.520 3.520 3.530 3.500 3.550 276,000 972,950 3.5252 3.355 3.355 3.365 3.336 3.384 289,562 3.3601 -1.12%
2012-05-03 0 3.560 3.550 3.560 3.480 3.570 989,000 3,510,230 3.5493 3.393 3.384 3.393 3.317 3.403 1,037,596 3.3830 2.30%
2012-05-02 0 3.480 3.470 3.480 3.470 3.660 2,048,222 7,307,140 3.5676 3.317 3.307 3.317 3.307 3.489 2,148,864 3.4005 -4.92%
2012-04-30 0 3.660 3.650 3.660 3.650 3.670 97,000 354,820 3.6579 3.489 3.479 3.489 3.479 3.498 101,766 3.4866 0.27%
2012-04-27 0 3.650 3.650 3.670 3.650 3.700 540,000 1,992,630 3.6901 3.479 3.479 3.498 3.479 3.527 566,534 3.5172 -0.82%
2012-04-26 0 3.680 3.660 3.680 3.630 3.700 1,074,000 3,929,090 3.6584 3.508 3.489 3.508 3.460 3.527 1,126,772 3.4870 0.27%
2012-04-25 0 3.670 3.630 3.670 3.590 3.680 1,113,000 4,049,750 3.6386 3.498 3.460 3.498 3.422 3.508 1,167,689 3.4682 2.23%
2012-04-24 0 3.590 3.590 3.600 3.550 3.610 1,362,000 4,892,090 3.5918 3.422 3.422 3.431 3.384 3.441 1,428,923 3.4236 0.28%
2012-04-23 0 3.580 3.580 3.590 3.580 3.610 1,923,000 6,923,020 3.6001 3.412 3.412 3.422 3.412 3.441 2,017,489 3.4315 -1.65%
2012-04-20 0 3.640 3.610 3.640 3.600 3.670 2,417,000 8,778,090 3.6318 3.470 3.441 3.470 3.431 3.498 2,535,762 3.4617 -0.55%
2012-04-19 0 3.660 3.660 3.670 3.580 3.670 1,715,000 6,230,780 3.6331 3.489 3.489 3.498 3.412 3.498 1,799,269 3.4630 1.95%
2012-04-18 0 3.590 3.590 3.600 3.570 3.640 698,000 2,519,850 3.6101 3.422 3.422 3.431 3.403 3.470 732,297 3.4410 0.56%
2012-04-17 0 3.570 3.550 3.570 3.500 3.600 603,000 2,125,670 3.5252 3.403 3.384 3.403 3.336 3.431 632,629 3.3601 0.00%
2012-04-16 0 3.570 3.570 3.590 3.520 3.600 812,000 2,887,520 3.5561 3.403 3.403 3.422 3.355 3.431 851,899 3.3895 -0.83%
2012-04-13 0 3.600 3.600 3.620 3.570 3.650 765,000 2,752,370 3.5979 3.431 3.431 3.450 3.403 3.479 802,589 3.4294 1.41%
2012-04-12 0 3.550 3.540 3.580 3.510 3.590 632,000 2,238,630 3.5421 3.384 3.374 3.412 3.346 3.422 663,054 3.3762 0.85%
2012-04-11 0 3.520 3.490 3.520 3.450 3.530 1,453,000 5,086,390 3.5006 3.355 3.327 3.355 3.288 3.365 1,524,395 3.3367 -0.85%
2012-04-10 0 3.550 3.540 3.550 3.500 3.630 996,000 3,550,890 3.5652 3.384 3.374 3.384 3.336 3.460 1,044,940 3.3982 -0.28%
2012-04-05 0 3.560 3.570 3.590 3.490 3.640 1,098,000 3,914,360 3.5650 3.393 3.403 3.422 3.327 3.470 1,151,952 3.3980 -1.11%
2012-04-03 0 3.600 3.580 3.600 3.510 3.600 763,003 2,725,910 3.5726 3.431 3.412 3.431 3.346 3.431 800,494 3.4053 2.27%
2012-04-02 0 3.520 3.520 3.530 3.520 3.650 194,000 696,340 3.5894 3.355 3.355 3.365 3.355 3.479 203,532 3.4213 -3.30%
2012-03-30 0 3.640 3.620 3.640 3.570 3.640 673,000 2,428,230 3.6081 3.470 3.450 3.470 3.403 3.470 706,069 3.4391 2.25%
2012-03-29 0 3.560 3.560 3.600 3.430 3.640 1,081,000 3,807,450 3.5222 3.393 3.393 3.431 3.269 3.470 1,134,116 3.3572 1.14%
2012-03-28 0 3.520 3.510 3.520 3.480 3.550 1,893,000 6,629,370 3.5020 3.355 3.346 3.355 3.317 3.384 1,986,015 3.3380 -0.28%
2012-03-27 0 3.530 3.520 3.550 3.510 3.700 3,615,000 12,829,760 3.5490 3.365 3.355 3.384 3.346 3.527 3,792,627 3.3828 -3.29%
2012-03-26 0 3.650 3.650 3.660 3.580 3.670 447,000 1,629,200 3.6447 3.479 3.479 3.489 3.412 3.498 468,964 3.4740 -0.27%
2012-03-23 0 3.660 3.630 3.660 3.560 3.680 951,000 3,435,360 3.6124 3.489 3.460 3.489 3.393 3.508 997,728 3.4432 0.55%
2012-03-22 0 3.640 3.630 3.640 3.590 3.780 1,580,002 5,793,617 3.6668 3.470 3.460 3.470 3.422 3.603 1,657,637 3.4951 -3.70%
2012-03-21 0 3.780 3.770 3.790 3.730 3.810 822,861 3,104,590 3.7729 3.603 3.593 3.612 3.555 3.632 863,293 3.5962 -0.53%
2012-03-20 0 3.800 3.790 3.820 3.720 3.960 3,342,000 12,710,660 3.8033 3.622 3.612 3.641 3.546 3.775 3,506,213 3.6252 -4.52%
2012-03-19 0 3.980 3.970 3.980 3.970 4.000 853,000 3,404,901 3.9917 3.794 3.784 3.794 3.784 3.813 894,913 3.8047 -2.21%
2012-03-16 0 4.070 4.040 4.080 3.980 4.080 1,200,000 4,836,810 4.0307 3.879 3.851 3.889 3.794 3.889 1,258,963 3.8419 0.25%
2012-03-15 0 4.060 4.050 4.070 4.010 4.140 1,034,000 4,201,170 4.0630 3.870 3.860 3.879 3.822 3.946 1,084,807 3.8727 -1.93%
2012-03-14 0 4.140 4.130 4.160 4.100 4.230 1,910,000 7,942,350 4.1583 3.946 3.937 3.965 3.908 4.032 2,003,850 3.9635 -1.43%
2012-03-13 0 4.200 4.180 4.200 4.160 4.350 3,827,000 16,295,750 4.2581 4.003 3.984 4.003 3.965 4.146 4,015,044 4.0587 -1.64%
2012-03-12 0 4.270 4.270 4.280 4.120 4.280 2,418,000 10,198,030 4.2175 4.070 4.070 4.080 3.927 4.080 2,536,811 4.0200 3.39%
2012-03-09 0 4.130 4.120 4.130 4.000 4.130 1,227,000 5,023,200 4.0939 3.937 3.927 3.937 3.813 3.937 1,287,290 3.9022 1.23%
2012-03-08 0 4.080 4.070 4.090 4.010 4.080 1,007,000 4,091,050 4.0626 3.889 3.879 3.898 3.822 3.889 1,056,480 3.8723 2.26%
2012-03-07 0 3.990 3.990 4.020 3.940 4.020 788,000 3,150,300 3.9978 3.803 3.803 3.832 3.755 3.832 826,719 3.8106 -0.99%
2012-03-06 0 4.030 4.030 4.040 4.000 4.080 1,106,000 4,454,740 4.0278 3.841 3.841 3.851 3.813 3.889 1,160,345 3.8392 -1.95%
2012-03-05 0 4.110 4.110 4.120 4.100 4.170 1,466,000 6,056,960 4.1316 3.918 3.918 3.927 3.908 3.975 1,538,034 3.9381 0.00%
2012-03-02 0 4.110 4.100 4.110 3.980 4.110 1,641,000 6,668,170 4.0635 3.918 3.908 3.918 3.794 3.918 1,721,632 3.8732 3.27%
2012-03-01 0 3.980 3.980 4.010 3.940 4.150 1,728,000 6,969,650 4.0334 3.794 3.794 3.822 3.755 3.956 1,812,907 3.8445 -2.69%
2012-02-29 0 4.090 4.090 4.100 4.010 4.120 2,318,000 9,430,200 4.0682 3.898 3.898 3.908 3.822 3.927 2,431,898 3.8777 0.99%
2012-02-28 0 4.050 4.040 4.060 4.000 4.060 1,782,000 7,175,590 4.0267 3.860 3.851 3.870 3.813 3.870 1,869,561 3.8381 0.50%
2012-02-27 0 4.030 4.020 4.040 3.990 4.070 1,239,400 4,998,612 4.0331 3.841 3.832 3.851 3.803 3.879 1,300,299 3.8442 0.25%
2012-02-24 0 4.020 4.020 4.040 3.960 4.040 1,287,000 5,159,150 4.0087 3.832 3.832 3.851 3.775 3.851 1,350,238 3.8209 0.00%
2012-02-23 0 4.020 4.010 4.020 3.910 4.030 1,534,080 6,130,124 3.9960 3.832 3.822 3.832 3.727 3.841 1,609,459 3.8088 1.01%
2012-02-22 0 3.980 3.970 4.000 3.850 4.000 935,000 3,684,590 3.9407 3.794 3.784 3.813 3.670 3.813 980,942 3.7562 2.31%
2012-02-21 0 3.890 3.890 3.900 3.860 3.950 682,000 2,654,650 3.8924 3.708 3.708 3.717 3.679 3.765 715,511 3.7101 -0.51%
2012-02-20 0 3.910 3.900 3.910 3.900 4.020 1,516,220 5,972,328 3.9390 3.727 3.717 3.727 3.717 3.832 1,590,721 3.7545 -2.25%
2012-02-17 0 4.000 4.000 4.010 3.970 4.020 675,160 2,702,287 4.0024 3.813 3.813 3.822 3.784 3.832 708,335 3.8150 0.25%
2012-02-16 0 3.990 3.970 4.000 3.960 4.040 853,000 3,398,920 3.9847 3.803 3.784 3.813 3.775 3.851 894,913 3.7980 -0.25%
2012-02-15 0 4.000 3.980 4.000 3.930 4.040 870,000 3,474,800 3.9940 3.813 3.794 3.813 3.746 3.851 912,748 3.8070 1.78%
2012-02-14 0 3.930 3.920 3.940 3.910 4.000 474,006 1,868,243 3.9414 3.746 3.736 3.755 3.727 3.813 497,297 3.7568 -1.01%
2012-02-13 0 3.970 3.960 3.980 3.890 4.000 1,216,002 4,807,618 3.9536 3.784 3.775 3.794 3.708 3.813 1,275,752 3.7685 -0.75%
2012-02-10 0 4.000 3.950 4.020 3.950 4.240 3,130,000 12,693,230 4.0553 3.813 3.765 3.832 3.765 4.041 3,283,796 3.8654 -4.99%
2012-02-09 0 4.210 4.190 4.220 4.080 4.240 1,722,002 7,146,578 4.1502 4.013 3.994 4.022 3.889 4.041 1,806,615 3.9558 3.19%
2012-02-08 0 4.080 4.080 4.090 4.030 4.120 2,132,000 8,702,520 4.0819 3.889 3.889 3.898 3.841 3.927 2,236,758 3.8907 1.24%
2012-02-07 0 4.030 4.020 4.040 3.990 4.120 915,010 3,697,839 4.0413 3.841 3.832 3.851 3.803 3.927 959,970 3.8520 -2.18%
2012-02-06 0 4.120 4.110 4.120 4.070 4.330 1,875,000 7,797,570 4.1587 3.927 3.918 3.927 3.879 4.127 1,967,130 3.9639 -2.83%
2012-02-03 0 4.240 4.230 4.250 3.970 4.250 1,550,000 6,449,620 4.1610 4.041 4.032 4.051 3.784 4.051 1,626,161 3.9662 4.95%
2012-02-02 0 4.040 4.000 4.050 3.890 4.100 2,152,000 8,628,925 4.0097 3.851 3.813 3.860 3.708 3.908 2,257,741 3.8219 3.59%
2012-02-01 0 3.900 3.900 3.930 3.880 3.970 502,000 1,968,610 3.9215 3.717 3.717 3.746 3.698 3.784 526,666 3.7379 -1.02%
2012-01-31 0 3.940 3.920 3.950 3.850 4.050 626,000 2,448,350 3.9111 3.755 3.736 3.765 3.670 3.860 656,759 3.7279 -1.25%
2012-01-30 0 3.990 3.980 3.990 3.950 4.100 623,000 2,486,860 3.9917 3.803 3.794 3.803 3.765 3.908 653,612 3.8048 0.00%
2012-01-27 0 3.990 3.990 4.050 3.980 4.090 581,000 2,340,260 4.0280 3.803 3.803 3.860 3.794 3.898 609,548 3.8393 -1.97%
2012-01-26 0 4.070 4.070 4.080 3.980 4.090 1,239,000 5,014,915 4.0476 3.879 3.879 3.889 3.794 3.898 1,299,880 3.8580 3.56%
2012-01-20 0 3.930 3.930 3.950 3.730 3.950 1,555,000 6,083,035 3.9119 3.746 3.746 3.765 3.555 3.765 1,631,407 3.7287 0.26%
2012-01-19 0 3.920 3.920 3.930 3.850 3.940 1,883,000 7,372,390 3.9152 3.736 3.736 3.746 3.670 3.755 1,975,523 3.7319 2.35%
2012-01-18 0 3.830 3.820 3.830 3.670 3.930 1,372,000 5,276,610 3.8459 3.651 3.641 3.651 3.498 3.746 1,439,415 3.6658 3.23%
2012-01-17 0 3.710 3.710 3.720 3.590 3.730 1,133,000 4,150,100 3.6629 3.536 3.536 3.546 3.422 3.555 1,188,671 3.4914 3.92%
2012-01-16 0 3.570 3.570 3.600 3.560 3.660 321,000 1,152,470 3.5902 3.403 3.403 3.431 3.393 3.489 336,773 3.4221 -1.11%
2012-01-13 0 3.610 3.600 3.630 3.600 3.680 1,114,000 4,045,420 3.6314 3.441 3.431 3.460 3.431 3.508 1,168,738 3.4614 0.00%
2012-01-12 0 3.610 3.600 3.640 3.540 3.710 710,000 2,579,940 3.6337 3.441 3.431 3.470 3.374 3.536 744,887 3.4635 -1.90%
2012-01-11 0 3.680 3.660 3.680 3.610 3.740 589,000 2,158,470 3.6646 3.508 3.489 3.508 3.441 3.565 617,941 3.4930 -0.54%
2012-01-10 0 3.700 3.670 3.710 3.540 3.710 2,131,000 7,708,435 3.6173 3.527 3.498 3.536 3.374 3.536 2,235,709 3.4479 4.23%
2012-01-09 0 3.550 3.530 3.570 3.520 3.610 724,000 2,570,640 3.5506 3.384 3.365 3.403 3.355 3.441 759,575 3.3843 -1.11%
2012-01-06 0 3.590 3.580 3.590 3.580 3.790 2,348,000 8,569,688 3.6498 3.422 3.412 3.422 3.412 3.612 2,463,372 3.4788 -5.03%
2012-01-05 0 3.780 3.770 3.790 3.770 3.880 410,673 1,562,689 3.8052 3.603 3.593 3.612 3.593 3.698 430,852 3.6270 -1.56%
2012-01-04 0 3.840 3.840 3.860 3.760 3.870 866,450 3,314,587 3.8255 3.660 3.660 3.679 3.584 3.689 909,024 3.6463 -1.79%
2012-01-03 0 3.910 3.880 3.910 3.860 3.990 145,000 569,350 3.9266 3.727 3.698 3.727 3.679 3.803 152,125 3.7427 2.09%
2011-12-30 0 3.830 3.810 3.840 3.750 3.880 363,010 1,386,807 3.8203 3.651 3.632 3.660 3.574 3.698 380,847 3.6414 1.59%
2011-12-29 0 3.770 3.790 3.800 3.760 3.870 642,020 2,450,116 3.8163 3.593 3.612 3.622 3.584 3.689 673,566 3.6375 -2.84%
2011-12-28 0 3.880 3.870 3.880 3.870 3.950 453,000 1,770,860 3.9092 3.698 3.689 3.698 3.689 3.765 475,259 3.7261 -1.77%
2011-12-23 0 3.950 3.950 3.980 3.950 4.000 479,000 1,913,560 3.9949 3.765 3.765 3.794 3.765 3.813 502,536 3.8078 -1.00%
2011-12-22 0 3.990 3.980 4.000 3.980 4.020 439,000 1,754,940 3.9976 3.803 3.794 3.813 3.794 3.832 460,571 3.8104 -0.99%
2011-12-21 0 4.030 4.030 4.050 4.020 4.080 173,400 701,280 4.0443 3.841 3.841 3.860 3.832 3.889 181,920 3.8549 -1.23%
2011-12-20 0 4.080 4.040 4.080 3.970 4.150 253,000 1,033,470 4.0849 3.889 3.851 3.889 3.784 3.956 265,431 3.8935 2.77%
2011-12-19 0 3.970 3.960 3.970 3.840 4.050 502,000 1,990,100 3.9643 3.784 3.775 3.784 3.660 3.860 526,666 3.7787 0.51%
2011-12-16 0 3.950 3.940 3.970 3.920 4.020 1,093,000 4,331,435 3.9629 3.765 3.755 3.784 3.736 3.832 1,146,706 3.7773 -1.25%
2011-12-15 0 4.000 3.980 4.000 3.970 4.040 635,000 2,537,830 3.9966 3.813 3.794 3.813 3.784 3.851 666,201 3.8094 -0.25%
2011-12-14 0 4.010 4.010 4.020 4.000 4.060 562,000 2,266,190 4.0324 3.822 3.822 3.832 3.813 3.870 589,615 3.8435 -0.50%
2011-12-13 0 4.030 4.030 4.050 4.000 4.080 253,000 1,023,500 4.0455 3.841 3.841 3.860 3.813 3.889 265,431 3.8560 -0.98%
2011-12-12 0 4.070 4.060 4.070 4.000 4.100 609,000 2,468,855 4.0539 3.879 3.870 3.879 3.813 3.908 638,924 3.8641 1.50%
2011-12-09 0 4.010 4.010 4.040 4.000 4.180 293,000 1,184,360 4.0422 3.822 3.822 3.851 3.813 3.984 307,397 3.8529 -1.72%
2011-12-08 0 4.080 4.070 4.110 4.060 4.200 758,000 3,107,330 4.0994 3.889 3.879 3.918 3.870 4.003 795,245 3.9074 -0.49%
2011-12-07 0 4.100 4.100 4.110 4.070 4.150 497,000 2,043,140 4.1109 3.908 3.908 3.918 3.879 3.956 521,421 3.9184 0.24%
2011-12-06 0 4.090 4.090 4.110 4.070 4.150 218,000 896,960 4.1145 3.898 3.898 3.918 3.879 3.956 228,712 3.9218 -1.21%
2011-12-05 0 4.140 4.160 4.180 4.110 4.320 296,000 1,241,330 4.1937 3.946 3.965 3.984 3.918 4.118 310,544 3.9973 -3.27%
2011-12-02 0 4.280 4.240 4.300 4.240 4.300 634,000 2,715,602 4.2833 4.080 4.041 4.099 4.041 4.099 665,152 4.0827 0.71%
2011-12-01 0 4.250 4.250 4.270 4.200 4.350 1,662,083 7,116,452 4.2816 4.051 4.051 4.070 4.003 4.146 1,743,751 4.0811 2.91%
2011-11-30 0 4.130 4.120 4.170 4.100 4.250 754,000 3,124,800 4.1443 3.937 3.927 3.975 3.908 4.051 791,049 3.9502 -1.43%
2011-11-29 0 4.190 4.180 4.200 4.020 4.200 407,000 1,681,120 4.1305 3.994 3.984 4.003 3.832 4.003 426,998 3.9371 4.23%
2011-11-28 0 4.020 4.010 4.020 3.940 4.110 1,943,514 7,867,810 4.0482 3.832 3.822 3.832 3.755 3.918 2,039,011 3.8586 3.08%
2011-11-25 0 3.900 3.890 3.900 3.870 4.200 3,408,000 13,539,510 3.9729 3.717 3.708 3.717 3.689 4.003 3,575,456 3.7868 -8.88%
2011-11-24 0 4.280 4.220 4.290 4.000 4.310 1,525,000 6,411,370 4.2042 4.080 4.022 4.089 3.813 4.108 1,599,933 4.0073 5.42%
2011-11-23 0 4.060 4.070 4.100 4.020 4.200 702,000 2,869,800 4.0880 3.870 3.879 3.908 3.832 4.003 736,494 3.8966 -2.64%
2011-11-22 0 4.170 4.170 4.180 4.150 4.220 622,000 2,609,650 4.1956 3.975 3.975 3.984 3.956 4.022 652,563 3.9991 -2.11%
2011-11-21 0 4.260 4.240 4.260 4.160 4.300 578,000 2,445,780 4.2315 4.060 4.041 4.060 3.965 4.099 606,401 4.0333 0.95%
2011-11-18 0 4.220 4.220 4.230 4.100 4.400 1,055,750 4,485,435 4.2486 4.022 4.022 4.032 3.908 4.194 1,107,626 4.0496 -2.76%
2011-11-17 0 4.340 4.320 4.350 4.300 4.560 1,592,200 7,023,634 4.4113 4.137 4.118 4.146 4.099 4.346 1,670,435 4.2047 -4.82%
2011-11-16 0 4.560 4.560 4.600 4.500 4.880 1,429,950 6,639,838 4.6434 4.346 4.346 4.385 4.289 4.651 1,500,212 4.4259 -5.39%
2011-11-15 0 4.820 4.830 4.840 4.730 4.860 2,238,390 10,780,642 4.8162 4.594 4.604 4.613 4.508 4.632 2,348,376 4.5907 0.84%
2011-11-14 0 4.780 4.780 4.790 4.650 4.850 1,896,000 9,103,950 4.8017 4.556 4.556 4.566 4.432 4.623 1,989,162 4.5768 3.91%
2011-11-11 0 4.600 4.550 4.610 4.380 4.620 3,152,920 14,247,209 4.5187 4.385 4.337 4.394 4.175 4.404 3,307,842 4.3071 2.68%
2011-11-10 0 4.480 4.430 4.480 4.250 4.500 2,607,000 11,454,605 4.3938 4.270 4.223 4.270 4.051 4.289 2,735,098 4.1880 0.00%
2011-11-09 0 4.480 4.460 4.480 4.420 4.500 536,500 2,400,260 4.4739 4.270 4.251 4.270 4.213 4.289 562,862 4.2644 -1.10%
2011-11-08 0 4.530 4.480 4.530 4.490 4.550 792,000 3,571,620 4.5096 4.318 4.270 4.318 4.280 4.337 830,916 4.2984 0.44%
2011-11-07 0 4.510 4.500 4.540 4.470 4.540 517,000 2,328,600 4.5041 4.299 4.289 4.327 4.261 4.327 542,403 4.2931 0.67%
2011-11-04 0 4.480 4.460 4.480 4.420 4.510 844,000 3,769,080 4.4657 4.270 4.251 4.270 4.213 4.299 885,471 4.2566 0.45%
2011-11-03 0 4.460 4.460 4.470 4.450 4.520 771,000 3,446,750 4.4705 4.251 4.251 4.261 4.242 4.308 808,884 4.2611 0.22%
2011-11-02 0 4.450 4.430 4.450 4.110 4.450 880,000 3,815,450 4.3357 4.242 4.223 4.242 3.918 4.242 923,240 4.1327 -0.45%
2011-11-01 0 4.470 4.440 4.470 4.330 4.500 931,000 4,164,040 4.4727 4.261 4.232 4.261 4.127 4.289 976,746 4.2632 0.90%
2011-10-31 0 4.430 4.420 4.430 4.410 4.470 745,000 3,311,840 4.4454 4.223 4.213 4.223 4.203 4.261 781,606 4.2372 0.23%
2011-10-28 0 4.420 4.410 4.420 4.340 4.720 2,202,000 9,852,430 4.4743 4.213 4.203 4.213 4.137 4.499 2,310,198 4.2648 -2.00%
2011-10-27 0 4.510 4.480 4.520 4.380 4.540 1,363,000 6,086,690 4.4657 4.299 4.270 4.308 4.175 4.327 1,429,973 4.2565 1.81%
2011-10-26 0 4.430 4.430 4.450 4.400 4.500 499,000 2,210,500 4.4299 4.223 4.223 4.242 4.194 4.289 523,519 4.2224 -1.56%
2011-10-25 0 4.500 4.460 4.500 4.400 4.600 368,000 1,650,650 4.4855 4.289 4.251 4.289 4.194 4.385 386,082 4.2754 -1.75%
2011-10-24 0 4.580 4.580 4.590 4.480 4.640 651,000 2,984,430 4.5844 4.365 4.365 4.375 4.270 4.423 682,988 4.3697 2.69%
2011-10-21 0 4.460 4.440 4.460 4.210 4.500 671,000 2,939,650 4.3810 4.251 4.232 4.251 4.013 4.289 703,970 4.1758 2.53%
2011-10-20 0 4.350 4.310 4.360 4.280 4.710 729,000 3,221,710 4.4194 4.146 4.108 4.156 4.080 4.489 764,820 4.2124 -7.25%
2011-10-19 0 4.690 4.680 4.700 4.640 4.750 652,000 3,052,350 4.6815 4.470 4.461 4.480 4.423 4.528 684,037 4.4623 0.64%
2011-10-18 0 4.660 4.630 4.660 4.580 4.790 850,000 3,982,680 4.6855 4.442 4.413 4.442 4.365 4.566 891,766 4.4661 -2.71%
2011-10-17 0 4.790 4.750 4.790 4.640 4.790 1,983,010 9,325,756 4.7028 4.566 4.528 4.566 4.423 4.566 2,080,448 4.4826 2.13%
2011-10-14 0 4.690 4.650 4.690 4.500 4.700 1,331,000 6,195,600 4.6548 4.470 4.432 4.470 4.289 4.480 1,396,400 4.4368 -0.21%
2011-10-13 0 4.700 4.660 4.700 4.460 4.700 2,984,000 13,720,440 4.5980 4.480 4.442 4.480 4.251 4.480 3,130,622 4.3827 1.95%
2011-10-12 0 4.610 4.570 4.610 4.500 4.680 2,339,000 10,722,120 4.5841 4.394 4.356 4.394 4.289 4.461 2,453,930 4.3694 1.10%
2011-10-11 0 4.560 4.550 4.570 4.400 4.570 2,686,000 12,002,470 4.4685 4.346 4.337 4.356 4.194 4.356 2,817,980 4.2592 3.64%
2011-10-10 0 4.400 4.390 4.400 4.170 4.430 1,700,000 7,474,550 4.3968 4.194 4.184 4.194 3.975 4.223 1,783,531 4.1909 1.15%
2011-10-07 0 4.350 4.340 4.370 4.300 4.410 1,841,000 8,012,520 4.3523 4.146 4.137 4.165 4.099 4.203 1,931,460 4.1484 1.16%
2011-10-06 0 4.300 4.290 4.300 4.220 4.360 1,658,000 7,148,000 4.3112 4.099 4.089 4.099 4.022 4.156 1,739,468 4.1093 3.12%
2011-10-04 0 4.170 4.160 4.170 4.000 4.270 3,846,000 16,075,825 4.1799 3.975 3.965 3.975 3.813 4.070 4,034,978 3.9841 3.73%
2011-10-03 0 4.020 3.980 4.070 3.800 4.080 1,280,000 5,057,565 3.9512 3.832 3.794 3.879 3.622 3.889 1,342,894 3.7662 -1.95%
2011-09-30 0 4.100 4.060 4.110 3.950 4.150 1,797,000 7,332,060 4.0802 3.908 3.870 3.918 3.765 3.956 1,885,298 3.8891 0.00%
2011-09-28 0 4.100 4.100 4.110 4.000 4.250 2,390,000 9,801,880 4.1012 3.908 3.908 3.918 3.813 4.051 2,507,435 3.9091 0.74%
2011-09-27 0 4.070 4.040 4.070 3.810 4.070 4,096,000 15,996,880 3.9055 3.879 3.851 3.879 3.632 3.879 4,297,262 3.7226 6.82%
2011-09-26 0 3.810 3.800 3.810 3.730 3.980 7,049,000 26,817,370 3.8044 3.632 3.622 3.632 3.555 3.794 7,395,361 3.6262 0.26%
2011-09-23 0 3.800 3.760 3.830 3.620 3.840 2,752,000 10,272,040 3.7326 3.622 3.584 3.651 3.450 3.660 2,887,223 3.5578 -0.26%
2011-09-22 0 3.810 3.800 3.810 3.660 3.850 2,504,000 9,386,675 3.7487 3.632 3.622 3.632 3.489 3.670 2,627,037 3.5731 -2.06%
2011-09-21 0 3.890 3.860 3.890 3.780 3.960 1,575,000 6,106,570 3.8772 3.708 3.679 3.708 3.603 3.775 1,652,389 3.6956 1.30%
2011-09-20 0 3.840 3.830 3.860 3.730 3.880 2,135,000 8,172,510 3.8279 3.660 3.651 3.679 3.555 3.698 2,239,906 3.6486 -0.78%
2011-09-19 0 3.870 3.860 3.880 3.800 3.880 2,697,280 10,344,080 3.8350 3.689 3.679 3.698 3.622 3.698 2,829,814 3.6554 0.26%
2011-09-16 0 3.860 3.850 3.890 3.570 3.880 2,993,000 11,240,220 3.7555 3.679 3.670 3.708 3.403 3.698 3,140,065 3.5796 8.73%
2011-09-15 0 3.550 3.550 3.600 3.470 3.610 3,700,723 13,143,895 3.5517 3.384 3.384 3.431 3.307 3.441 3,882,562 3.3854 -1.11%
2011-09-14 0 3.590 3.570 3.590 3.500 3.650 1,942,000 6,908,230 3.5573 3.422 3.403 3.422 3.336 3.479 2,037,422 3.3907 0.84%
2011-09-12 0 3.560 3.560 3.620 3.500 3.780 2,371,000 8,616,894 3.6343 3.393 3.393 3.450 3.336 3.603 2,487,502 3.4641 -1.66%
2011-09-09 0 3.620 3.570 3.630 3.550 3.630 601,000 2,161,790 3.5970 3.450 3.403 3.460 3.384 3.460 630,531 3.4285 0.28%
2011-09-08 0 3.610 3.590 3.610 3.550 3.650 1,362,000 4,903,770 3.6004 3.441 3.422 3.441 3.384 3.479 1,428,923 3.4318 0.28%
2011-09-07 0 3.600 3.580 3.600 3.570 3.650 1,968,000 7,088,900 3.6021 3.431 3.412 3.431 3.403 3.479 2,064,700 3.4334 0.00%
2011-09-06 0 3.600 3.580 3.650 3.520 3.610 464,000 1,661,300 3.5804 3.431 3.412 3.479 3.355 3.441 486,799 3.4127 -0.83%
2011-09-05 0 3.630 3.630 3.650 3.570 3.790 973,000 3,559,780 3.6586 3.460 3.460 3.479 3.403 3.612 1,020,809 3.4872 -4.22%
2011-09-02 0 3.790 3.780 3.800 3.700 3.900 1,333,000 5,063,700 3.7987 3.612 3.603 3.622 3.527 3.717 1,398,499 3.6208 -2.82%
2011-09-01 0 3.900 3.880 3.900 3.870 3.970 1,147,000 4,482,390 3.9079 3.717 3.698 3.717 3.689 3.784 1,203,359 3.7249 0.52%
2011-08-31 0 3.880 3.870 3.920 3.820 4.000 1,408,460 5,477,735 3.8892 3.698 3.689 3.736 3.641 3.813 1,477,666 3.7070 0.78%
2011-08-30 0 3.850 3.850 3.890 3.810 4.100 2,967,000 11,891,436 4.0079 3.670 3.670 3.708 3.632 3.908 3,112,787 3.8202 -3.27%
2011-08-29 0 3.980 3.960 3.980 3.850 4.010 2,414,000 9,535,525 3.9501 3.794 3.775 3.794 3.670 3.822 2,532,615 3.7651 3.92%
2011-08-26 0 3.830 3.770 3.820 3.580 3.880 2,549,000 9,637,440 3.7809 3.651 3.593 3.641 3.412 3.698 2,674,248 3.6038 5.80%
2011-08-25 0 3.620 3.600 3.620 3.390 3.650 1,795,000 6,336,570 3.5301 3.450 3.431 3.450 3.231 3.479 1,883,199 3.3648 6.78%
2011-08-24 0 3.390 3.390 3.420 3.360 3.450 1,989,000 6,727,530 3.3824 3.231 3.231 3.260 3.203 3.288 2,086,732 3.2240 -0.29%
2011-08-23 0 3.400 3.390 3.400 3.320 3.420 552,250 1,873,630 3.3927 3.241 3.231 3.241 3.165 3.260 579,385 3.2338 2.10%
2011-08-22 0 3.330 3.320 3.370 3.290 3.600 1,079,000 3,641,260 3.3747 3.174 3.165 3.212 3.136 3.431 1,132,018 3.2166 -4.58%
2011-08-19 0 3.490 3.490 3.500 3.410 3.500 710,000 2,454,130 3.4565 3.327 3.327 3.336 3.250 3.336 744,887 3.2946 -3.06%
2011-08-18 0 3.600 3.550 3.600 3.530 3.790 735,000 2,689,920 3.6598 3.431 3.384 3.431 3.365 3.612 771,115 3.4884 -3.49%
2011-08-17 0 3.730 3.710 3.740 3.690 3.850 921,000 3,475,700 3.7738 3.555 3.536 3.565 3.517 3.670 966,254 3.5971 -1.32%
2011-08-16 0 3.780 3.770 3.780 3.760 3.900 1,243,000 4,757,525 3.8275 3.603 3.593 3.603 3.584 3.717 1,304,076 3.6482 -1.82%
2011-08-15 0 3.850 3.770 3.860 3.680 3.890 1,572,160 5,991,491 3.8110 3.670 3.593 3.679 3.508 3.708 1,649,410 3.6325 0.79%
2011-08-12 0 3.820 3.810 3.850 3.770 3.900 1,452,000 5,598,010 3.8554 3.641 3.632 3.670 3.593 3.717 1,523,346 3.6748 1.87%
2011-08-11 0 3.750 3.750 3.760 3.590 3.760 1,031,000 3,813,640 3.6990 3.574 3.574 3.584 3.422 3.584 1,081,659 3.5257 1.35%
2011-08-10 0 3.700 3.670 3.690 3.660 3.760 2,283,000 8,463,705 3.7073 3.527 3.498 3.517 3.489 3.584 2,395,178 3.5336 3.06%
2011-08-09 0 3.590 3.560 3.600 3.280 3.680 3,867,000 13,757,700 3.5577 3.422 3.393 3.431 3.126 3.508 4,057,010 3.3911 1.41%
2011-08-08 0 3.540 3.540 3.550 3.460 3.810 3,150,000 11,126,150 3.5321 3.374 3.374 3.384 3.298 3.632 3,304,779 3.3667 -7.09%
2011-08-05 0 3.810 3.810 3.820 3.800 3.910 3,091,000 11,951,920 3.8667 3.632 3.632 3.641 3.622 3.727 3,242,880 3.6856 -6.62%
2011-08-04 0 4.080 4.070 4.080 3.900 4.120 2,541,000 10,248,300 4.0332 3.889 3.879 3.889 3.717 3.927 2,665,855 3.8443 1.75%
2011-08-03 0 4.010 4.000 4.010 3.990 4.270 3,570,000 14,522,120 4.0678 3.822 3.813 3.822 3.803 4.070 3,745,416 3.8773 -5.42%
2011-08-02 0 4.240 4.230 4.250 4.230 4.470 2,306,000 9,889,420 4.2886 4.041 4.032 4.051 4.032 4.261 2,419,308 4.0877 -4.93%
2011-08-01 0 4.460 4.440 4.470 4.440 4.700 2,718,080 12,258,428 4.5100 4.251 4.232 4.261 4.232 4.480 2,851,636 4.2987 -4.09%
2011-07-29 0 4.650 4.650 4.670 4.650 4.790 1,410,000 6,620,910 4.6957 4.432 4.432 4.451 4.432 4.566 1,479,282 4.4758 -2.72%
2011-07-28 0 4.780 4.770 4.800 4.750 4.860 536,000 2,569,340 4.7935 4.556 4.547 4.575 4.528 4.632 562,337 4.5690 -2.45%
2011-07-27 0 4.900 4.880 4.900 4.880 4.990 798,000 3,948,470 4.9480 4.671 4.651 4.671 4.651 4.756 837,211 4.7162 -0.81%
2011-07-26 0 4.940 4.940 4.950 4.880 4.980 1,260,000 6,232,460 4.9464 4.709 4.709 4.718 4.651 4.747 1,321,912 4.7147 0.41%
2011-07-25 0 4.920 4.890 4.920 4.860 5.020 233,000 1,148,510 4.9292 4.690 4.661 4.690 4.632 4.785 244,449 4.6984 -0.61%
2011-07-22 0 4.950 4.930 4.960 4.920 4.970 682,660 3,377,820 4.9480 4.718 4.699 4.728 4.690 4.737 716,203 4.7163 0.61%
2011-07-21 0 4.920 4.900 4.940 4.880 4.950 649,410 3,186,286 4.9064 4.690 4.671 4.709 4.651 4.718 681,320 4.6766 -0.61%
2011-07-20 0 4.950 4.950 4.980 4.900 4.970 198,000 975,990 4.9292 4.718 4.718 4.747 4.671 4.737 207,729 4.6984 1.02%
2011-07-19 0 4.900 4.900 4.910 4.800 4.980 536,000 2,609,870 4.8692 4.671 4.671 4.680 4.575 4.747 562,337 4.6411 -1.80%
2011-07-18 0 4.990 4.980 4.990 4.990 5.020 504,540 2,521,848 4.9983 4.756 4.747 4.756 4.756 4.785 529,331 4.7642 0.40%
2011-07-15 0 4.970 4.960 4.970 4.950 5.020 321,000 1,598,390 4.9794 4.737 4.728 4.737 4.718 4.785 336,773 4.7462 -0.60%
2011-07-14 0 5.000 4.980 5.000 4.940 5.000 512,000 2,541,050 4.9630 4.766 4.747 4.766 4.709 4.766 537,158 4.7305 1.01%
2011-07-13 0 4.950 4.950 5.000 4.900 5.000 877,000 4,356,680 4.9677 4.718 4.718 4.766 4.671 4.766 920,092 4.7350 1.23%
2011-07-12 0 4.890 4.890 4.900 4.850 5.180 1,381,700 6,819,525 4.9356 4.661 4.661 4.671 4.623 4.937 1,449,591 4.7044 -4.68%
2011-07-11 0 5.130 5.090 5.120 5.070 5.320 1,867,880 9,645,716 5.1640 4.890 4.852 4.880 4.833 5.071 1,959,660 4.9221 -3.39%
2011-07-08 0 5.310 5.300 5.310 5.250 5.350 3,295,830 17,475,102 5.3022 5.061 5.052 5.061 5.004 5.099 3,457,774 5.0539 2.12%
2011-07-07 0 5.200 5.180 5.200 5.100 5.200 1,386,000 7,165,280 5.1698 4.956 4.937 4.956 4.861 4.956 1,454,103 4.9276 2.16%
2011-07-06 0 5.090 5.090 5.100 5.080 5.200 1,324,000 6,775,550 5.1175 4.852 4.852 4.861 4.842 4.956 1,389,056 4.8778 -1.55%
2011-07-05 0 5.170 5.170 5.180 5.140 5.260 1,719,000 8,898,520 5.1766 4.928 4.928 4.937 4.899 5.014 1,803,465 4.9341 -0.96%
2011-07-04 0 5.220 5.210 5.230 5.060 5.240 2,300,180 11,923,526 5.1837 4.976 4.966 4.985 4.823 4.995 2,413,202 4.9410 4.19%
2011-06-30 0 5.010 5.010 5.030 4.960 5.140 5,320,410 26,721,361 5.0224 4.775 4.775 4.794 4.728 4.899 5,581,835 4.7872 1.01%
2011-06-29 0 4.960 4.960 4.990 4.950 5.050 3,580,000 17,808,560 4.9745 4.728 4.728 4.756 4.718 4.813 3,755,907 4.7415 0.20%
2011-06-28 0 4.950 4.950 4.990 4.920 5.050 1,989,000 9,847,105 4.9508 4.718 4.718 4.756 4.690 4.813 2,086,732 4.7189 1.02%
2011-06-27 0 4.900 4.890 4.950 4.850 5.000 949,000 4,665,295 4.9160 4.671 4.661 4.718 4.623 4.766 995,630 4.6858 1.03%
2011-06-24 0 4.850 4.850 4.870 4.820 4.920 1,765,670 8,576,606 4.8574 4.623 4.623 4.642 4.594 4.690 1,852,428 4.6299 0.62%
2011-06-23 0 4.820 4.810 4.820 4.810 4.900 997,000 4,830,640 4.8452 4.594 4.585 4.594 4.585 4.671 1,045,989 4.6183 -1.43%
2011-06-22 0 4.890 4.890 4.900 4.880 4.940 1,007,000 4,938,920 4.9046 4.661 4.661 4.671 4.651 4.709 1,056,480 4.6749 -1.01%
2011-06-21 0 4.940 4.940 4.960 4.890 4.990 748,000 3,687,350 4.9296 4.709 4.709 4.728 4.661 4.756 784,754 4.6987 0.61%
2011-06-20 0 4.910 4.910 4.950 4.840 4.950 801,000 3,924,770 4.8998 4.680 4.680 4.718 4.613 4.718 840,358 4.6704 0.00%
2011-06-17 0 4.910 4.900 4.910 4.860 4.980 1,370,000 6,717,590 4.9034 4.680 4.671 4.680 4.632 4.747 1,437,317 4.6737 -0.61%
2011-06-16 0 4.940 4.940 4.950 4.820 4.990 3,220,000 15,937,190 4.9494 4.709 4.709 4.718 4.594 4.756 3,378,218 4.7176 0.41%
2011-06-15 0 4.920 4.910 4.940 4.910 4.980 555,000 2,748,570 4.9524 4.690 4.680 4.709 4.680 4.747 582,271 4.7204 -1.20%
2011-06-14 0 4.980 4.960 4.970 4.800 5.060 1,253,000 6,195,690 4.9447 4.747 4.728 4.737 4.575 4.823 1,314,568 4.7131 3.32%
2011-06-13 0 4.820 4.800 4.820 4.720 4.850 1,095,000 5,251,760 4.7961 4.594 4.575 4.594 4.499 4.623 1,148,804 4.5715 -0.62%
2011-06-10 0 4.850 4.840 4.850 4.780 4.900 1,769,000 8,559,230 4.8385 4.623 4.613 4.623 4.556 4.671 1,855,922 4.6118 2.11%
2011-06-09 0 4.750 4.730 4.750 4.700 5.200 7,130,000 34,822,630 4.8840 4.528 4.508 4.528 4.480 4.956 7,480,341 4.6552 -9.52%
2011-06-08 0 5.250 5.230 5.250 5.230 5.370 1,395,000 7,353,840 5.2716 5.004 4.985 5.004 4.985 5.118 1,463,545 5.0247 -1.69%
2011-06-07 0 5.340 5.320 5.340 5.300 5.360 836,500 4,443,445 5.3119 5.090 5.071 5.090 5.052 5.109 877,602 5.0632 0.19%
2011-06-03 0 5.330 5.330 5.370 5.320 5.450 391,000 2,103,200 5.3790 5.080 5.080 5.118 5.071 5.195 410,212 5.1271 -0.74%
2011-06-02 0 5.370 5.370 5.400 5.350 5.520 1,106,580 5,990,315 5.4134 5.118 5.118 5.147 5.099 5.261 1,160,953 5.1598 -2.72%
2011-06-01 0 5.520 5.510 5.520 5.500 5.700 1,962,526 10,968,236 5.5888 5.261 5.252 5.261 5.242 5.433 2,058,957 5.3271 -4.50%
2011-05-31 0 5.780 5.780 5.800 5.380 5.930 3,281,800 18,305,030 5.5777 5.509 5.509 5.528 5.128 5.652 3,443,055 5.3165 7.43%
2011-05-30 0 5.380 5.350 5.380 5.210 5.380 1,301,000 6,896,495 5.3009 5.128 5.099 5.128 4.966 5.128 1,364,926 5.0527 3.46%
2011-05-27 0 5.200 5.170 5.210 5.100 5.220 660,000 3,413,320 5.1717 4.956 4.928 4.966 4.861 4.976 692,430 4.9295 -0.19%
2011-05-26 0 5.210 5.200 5.220 5.100 5.300 813,000 4,214,130 5.1834 4.966 4.956 4.976 4.861 5.052 852,948 4.9407 0.39%
2011-05-25 0 5.190 5.190 5.200 5.180 5.290 2,462,000 12,799,520 5.1988 4.947 4.947 4.956 4.937 5.042 2,582,973 4.9553 -2.08%
2011-05-24 0 5.300 5.290 5.300 5.280 5.400 1,177,000 6,246,270 5.3069 5.052 5.042 5.052 5.033 5.147 1,234,833 5.0584 -2.03%
2011-05-23 0 5.410 5.380 5.410 5.350 5.500 1,027,000 5,546,180 5.4004 5.157 5.128 5.157 5.099 5.242 1,077,463 5.1474 -1.64%
2011-05-20 0 5.500 5.480 5.520 5.480 5.710 834,000 4,627,200 5.5482 5.242 5.223 5.261 5.223 5.443 874,980 5.2884 -3.68%
2011-05-19 0 5.710 5.710 5.720 5.690 5.790 376,000 2,151,720 5.7227 5.443 5.443 5.452 5.424 5.519 394,475 5.4546 -0.35%
2011-05-18 0 5.780 5.770 5.790 5.750 5.830 901,480 5,224,476 5.7954 5.462 5.452 5.471 5.433 5.509 954,028 5.4762 0.35%
2011-05-17 0 5.760 5.760 5.790 5.650 5.810 941,658 5,391,544 5.7256 5.443 5.443 5.471 5.339 5.490 996,548 5.4102 1.41%
2011-05-16 0 5.680 5.680 5.690 5.650 5.690 726,320 4,113,442 5.6634 5.367 5.367 5.377 5.339 5.377 768,658 5.3515 -0.35%
2011-05-13 0 5.700 5.700 5.710 5.610 5.710 2,076,000 11,736,760 5.6535 5.386 5.386 5.395 5.301 5.395 2,197,012 5.3421 0.18%
2011-05-12 0 5.690 5.650 5.690 5.610 5.700 624,000 3,527,480 5.6530 5.377 5.339 5.377 5.301 5.386 660,374 5.3416 -0.18%
2011-05-11 0 5.700 5.700 5.750 5.550 5.760 2,099,720 11,891,276 5.6633 5.386 5.386 5.433 5.244 5.443 2,222,115 5.3513 1.24%
2011-05-09 0 5.630 5.630 5.640 5.600 5.720 1,132,000 6,398,140 5.6521 5.320 5.320 5.329 5.292 5.405 1,197,985 5.3407 0.72%
2011-05-06 0 5.590 5.580 5.600 5.510 5.620 2,056,000 11,440,000 5.5642 5.282 5.273 5.292 5.207 5.310 2,175,846 5.2577 -0.36%
2011-05-05 0 5.610 5.610 5.620 5.570 5.720 1,250,640 7,021,370 5.6142 5.301 5.301 5.310 5.263 5.405 1,323,541 5.3050 0.00%
2011-05-04 0 5.610 5.610 5.630 5.570 5.640 1,396,000 7,836,560 5.6136 5.301 5.301 5.320 5.263 5.329 1,477,374 5.3044 0.90%
2011-05-03 0 5.560 5.550 5.560 5.550 5.720 4,126,010 23,009,969 5.5768 5.254 5.244 5.254 5.244 5.405 4,366,519 5.2696 -2.63%
2011-04-29 0 5.710 5.710 5.720 5.710 5.900 2,611,000 15,239,150 5.8365 5.395 5.395 5.405 5.395 5.575 2,763,198 5.5150 -3.22%
2011-04-28 0 5.900 5.890 5.920 5.890 6.040 2,289,000 13,635,080 5.9568 5.575 5.566 5.594 5.566 5.707 2,422,428 5.6287 -0.84%
2011-04-27 0 5.950 5.950 5.960 5.950 6.060 2,486,450 14,941,229 6.0091 5.622 5.622 5.632 5.622 5.726 2,631,387 5.6781 -0.67%
2011-04-26 0 5.990 5.980 6.000 5.950 6.030 2,209,880 13,220,619 5.9825 5.660 5.651 5.670 5.622 5.698 2,338,696 5.6530 -0.83%
2011-04-21 0 6.040 6.030 6.040 5.970 6.060 3,024,500 18,156,394 6.0031 5.707 5.698 5.707 5.641 5.726 3,200,801 5.6725 0.83%
2011-04-20 0 5.990 5.990 6.000 5.940 6.040 3,465,840 20,716,059 5.9772 5.660 5.660 5.670 5.613 5.707 3,667,867 5.6480 0.84%
2011-04-19 0 5.940 5.930 5.940 5.850 5.960 2,340,000 13,771,850 5.8854 5.613 5.603 5.613 5.528 5.632 2,476,401 5.5612 0.17%
2011-04-18 0 5.930 5.900 5.940 5.900 6.130 4,085,580 24,658,880 6.0356 5.603 5.575 5.613 5.575 5.792 4,323,732 5.7031 -2.47%
2011-04-15 0 6.080 6.080 6.090 5.860 6.100 3,207,840 19,242,596 5.9986 5.745 5.745 5.755 5.537 5.764 3,394,828 5.6682 3.40%
2011-04-14 0 5.880 5.870 5.880 5.870 5.990 942,650 5,581,862 5.9215 5.556 5.547 5.556 5.547 5.660 997,598 5.5953 -1.67%
2011-04-13 0 5.980 5.970 5.990 5.830 6.000 1,420,300 8,434,591 5.9386 5.651 5.641 5.660 5.509 5.670 1,503,091 5.6115 2.05%
2011-04-12 0 5.860 5.860 5.890 5.840 5.940 2,128,000 12,502,220 5.8751 5.537 5.537 5.566 5.518 5.613 2,252,043 5.5515 -1.68%
2011-04-11 0 5.960 5.960 5.980 5.900 6.080 2,316,660 13,800,720 5.9572 5.632 5.632 5.651 5.575 5.745 2,451,700 5.6290 -0.83%
2011-04-08 0 6.010 6.000 6.010 5.930 6.130 4,849,038 29,218,733 6.0257 5.679 5.670 5.679 5.603 5.792 5,131,693 5.6938 0.33%
2011-04-07 0 5.990 5.990 6.000 5.760 6.060 6,404,970 37,967,280 5.9278 5.660 5.660 5.670 5.443 5.726 6,778,322 5.6013 2.57%
2011-04-06 0 5.840 5.820 5.850 5.540 5.860 5,866,570 33,692,288 5.7431 5.518 5.499 5.528 5.235 5.537 6,208,538 5.4268 4.47%
2011-04-04 0 5.590 5.590 5.600 5.590 5.660 1,170,000 6,579,425 5.6234 5.282 5.282 5.292 5.282 5.348 1,238,200 5.3137 -0.53%
2011-04-01 0 5.620 5.600 5.610 5.450 5.670 2,277,180 12,681,732 5.5691 5.310 5.292 5.301 5.150 5.358 2,409,919 5.2623 2.55%
2011-03-31 0 5.480 5.460 5.480 5.450 5.500 1,253,000 6,850,170 5.4670 5.178 5.159 5.178 5.150 5.197 1,326,039 5.1659 0.18%
2011-03-30 0 5.470 5.460 5.470 5.410 5.520 2,171,500 11,837,410 5.4513 5.169 5.159 5.169 5.112 5.216 2,298,079 5.1510 -0.18%
2011-03-29 0 5.480 5.480 5.490 5.350 5.540 1,945,000 10,602,980 5.4514 5.178 5.178 5.188 5.055 5.235 2,058,376 5.1511 1.48%
2011-03-28 0 5.400 5.400 5.410 5.370 5.560 2,360,570 12,804,610 5.4244 5.103 5.103 5.112 5.074 5.254 2,498,170 5.1256 -1.28%
2011-03-25 0 5.470 5.470 5.480 5.420 5.590 3,047,000 16,815,830 5.5188 5.169 5.169 5.178 5.121 5.282 3,224,612 5.2148 0.00%
2011-03-24 0 5.470 5.470 5.480 5.400 5.580 5,167,000 28,341,950 5.4852 5.169 5.169 5.178 5.103 5.273 5,468,189 5.1831 -1.80%
2011-03-23 0 5.570 5.580 5.590 5.550 5.830 4,484,000 25,097,570 5.5971 5.263 5.273 5.282 5.244 5.509 4,745,377 5.2888 -3.80%
2011-03-22 0 5.790 5.780 5.790 5.570 5.890 5,577,000 32,074,990 5.7513 5.471 5.462 5.471 5.263 5.566 5,902,089 5.4345 3.02%
2011-03-21 0 5.620 5.620 5.640 5.600 5.730 1,482,000 8,375,490 5.6515 5.310 5.310 5.329 5.292 5.414 1,568,387 5.3402 0.36%
2011-03-18 0 5.600 5.590 5.600 5.540 5.680 2,957,000 16,626,530 5.6228 5.292 5.282 5.292 5.235 5.367 3,129,366 5.3131 0.72%
2011-03-17 0 5.560 5.540 5.560 5.480 5.610 2,372,000 13,117,190 5.5300 5.254 5.235 5.254 5.178 5.301 2,510,266 5.2254 -1.77%
2011-03-16 0 5.660 5.640 5.660 5.450 5.730 2,787,000 15,634,930 5.6099 5.348 5.329 5.348 5.150 5.414 2,949,457 5.3010 4.04%
2011-03-15 0 5.440 5.440 5.460 5.400 5.580 2,074,000 11,313,110 5.4547 5.140 5.140 5.159 5.103 5.273 2,194,895 5.1543 -2.68%
2011-03-14 0 5.590 5.570 5.590 5.430 5.590 510,000 2,815,740 5.5211 5.282 5.263 5.282 5.131 5.282 539,728 5.2170 1.82%
2011-03-11 0 5.490 5.470 5.500 5.430 5.610 2,649,000 14,603,160 5.5127 5.188 5.169 5.197 5.131 5.301 2,803,413 5.2091 -1.44%
2011-03-10 0 5.570 5.580 5.590 5.480 5.650 2,357,000 13,055,810 5.5392 5.263 5.273 5.282 5.178 5.339 2,494,392 5.2341 0.72%
2011-03-09 0 5.530 5.520 5.540 5.500 5.750 3,476,000 19,368,020 5.5719 5.225 5.216 5.235 5.197 5.433 3,678,619 5.2650 -2.98%
2011-03-08 0 5.700 5.680 5.700 5.680 5.820 2,337,000 13,334,110 5.7057 5.386 5.367 5.386 5.367 5.499 2,473,226 5.3914 -2.90%
2011-03-07 0 5.870 5.850 5.870 5.840 6.060 894,000 5,304,325 5.9332 5.547 5.528 5.547 5.518 5.726 946,112 5.6064 -1.01%
2011-03-04 0 5.930 5.900 5.950 5.770 5.950 1,832,000 10,776,270 5.8822 5.603 5.575 5.622 5.452 5.622 1,938,789 5.5582 1.37%
2011-03-03 0 5.850 5.840 5.860 5.790 6.050 3,777,000 22,500,420 5.9572 5.528 5.518 5.537 5.471 5.717 3,997,165 5.6291 -0.68%
2011-03-02 0 5.890 5.880 5.900 5.590 5.900 2,487,000 14,394,970 5.7881 5.566 5.556 5.575 5.282 5.575 2,631,970 5.4693 2.61%
2011-03-01 0 5.740 5.730 5.740 5.430 5.740 2,503,000 14,042,220 5.6102 5.424 5.414 5.424 5.131 5.424 2,648,902 5.3011 5.71%
2011-02-28 0 5.430 5.420 5.440 5.310 5.450 1,394,000 7,509,430 5.3870 5.131 5.121 5.140 5.018 5.150 1,475,258 5.0903 0.93%
2011-02-25 0 5.380 5.360 5.380 5.320 5.450 1,525,000 8,163,790 5.3533 5.084 5.065 5.084 5.027 5.150 1,613,894 5.0584 1.13%
2011-02-24 0 5.320 5.320 5.330 5.300 5.630 3,294,000 17,769,150 5.3944 5.027 5.027 5.036 5.008 5.320 3,486,010 5.0973 -4.32%
2011-02-23 0 5.560 5.570 5.590 5.520 5.590 731,289 4,067,631 5.5623 5.254 5.263 5.282 5.216 5.282 773,917 5.2559 -0.71%
2011-02-22 0 5.600 5.600 5.610 5.500 5.690 2,482,000 13,843,360 5.5775 5.292 5.292 5.301 5.197 5.377 2,626,678 5.2703 -1.06%
2011-02-21 0 5.660 5.660 5.680 5.520 5.670 2,671,000 15,020,090 5.6234 5.348 5.348 5.367 5.216 5.358 2,826,695 5.3137 1.25%
2011-02-18 0 5.590 5.590 5.600 5.530 5.740 4,188,000 23,554,120 5.6242 5.282 5.282 5.292 5.225 5.424 4,432,122 5.3144 0.90%
2011-02-17 0 5.540 5.530 5.540 5.470 5.700 4,510,000 24,994,530 5.5420 5.235 5.225 5.235 5.169 5.386 4,772,892 5.2368 -2.46%
2011-02-16 0 5.680 5.680 5.690 5.530 5.690 4,427,000 24,933,860 5.6322 5.367 5.367 5.377 5.225 5.377 4,685,054 5.3220 2.71%
2011-02-15 0 5.530 5.530 5.550 5.480 5.840 6,755,000 38,159,245 5.6490 5.225 5.225 5.244 5.178 5.518 7,148,755 5.3379 -3.49%
2011-02-14 0 5.730 5.730 5.740 5.520 5.800 7,002,000 39,570,180 5.6513 5.414 5.414 5.424 5.216 5.481 7,410,153 5.3400 0.00%
2011-02-11 0 5.730 5.720 5.730 5.610 5.900 5,857,000 33,596,590 5.7361 5.414 5.405 5.414 5.301 5.575 6,198,410 5.4202 -2.55%
2011-02-10 0 5.880 5.870 5.890 5.850 6.200 4,443,000 26,477,460 5.9594 5.556 5.547 5.566 5.528 5.859 4,701,987 5.6311 -4.85%
2011-02-09 0 6.180 6.180 6.200 6.160 6.350 1,137,069 7,057,558 6.2068 5.840 5.840 5.859 5.821 6.000 1,203,350 5.8649 -2.52%
2011-02-08 0 6.340 6.340 6.350 6.280 6.430 1,745,000 11,057,640 6.3368 5.991 5.991 6.000 5.934 6.076 1,846,718 5.9877 -0.63%
2011-02-07 0 6.380 6.370 6.390 6.290 6.460 4,240,000 27,057,830 6.3816 6.029 6.019 6.038 5.944 6.104 4,487,154 6.0301 1.92%
2011-02-02 0 6.260 6.250 6.280 6.160 6.270 1,098,000 6,862,440 6.2499 5.915 5.906 5.934 5.821 5.925 1,162,003 5.9057 1.46%
2011-02-01 0 6.170 6.160 6.180 6.100 6.220 4,031,000 24,834,420 6.1609 5.830 5.821 5.840 5.764 5.877 4,265,971 5.8215 -0.16%
2011-01-31 0 6.180 6.170 6.180 6.010 6.210 3,967,000 24,162,025 6.0908 5.840 5.830 5.840 5.679 5.868 4,198,240 5.7553 0.82%
2011-01-28 0 6.130 6.120 6.140 6.100 6.190 4,243,000 26,029,498 6.1347 5.792 5.783 5.802 5.764 5.849 4,490,328 5.7968 0.00%
2011-01-27 0 6.130 6.130 6.170 6.120 6.300 6,202,000 38,255,760 6.1683 5.792 5.792 5.830 5.783 5.953 6,563,520 5.8285 -2.54%
2011-01-26 0 6.290 6.280 6.300 6.280 6.500 2,411,000 15,359,860 6.3707 5.944 5.934 5.953 5.934 6.142 2,551,539 6.0198 -2.78%
2011-01-25 0 6.470 6.470 6.490 6.450 6.590 2,176,000 14,151,360 6.5034 6.114 6.114 6.133 6.095 6.227 2,302,841 6.1452 -0.46%
2011-01-24 0 6.500 6.430 6.480 6.220 6.660 4,669,000 30,071,880 6.4408 6.142 6.076 6.123 5.877 6.293 4,941,160 6.0860 -0.91%
2011-01-21 0 6.560 6.560 6.580 6.550 6.800 3,844,000 25,581,070 6.6548 6.199 6.199 6.218 6.189 6.425 4,068,070 6.2883 -3.53%
2011-01-20 0 6.800 6.790 6.800 6.780 6.980 5,494,310 37,564,378 6.8370 6.425 6.416 6.425 6.407 6.596 5,814,578 6.4604 -2.86%
2011-01-19 0 7.000 6.990 7.000 6.990 7.150 4,576,800 32,119,916 7.0180 6.614 6.605 6.614 6.605 6.756 4,843,586 6.6314 -0.57%
2011-01-18 0 7.040 7.040 7.060 7.020 7.120 2,602,000 18,407,265 7.0743 6.652 6.652 6.671 6.633 6.728 2,753,673 6.6846 -0.28%
2011-01-17 0 7.060 7.050 7.090 7.050 7.150 2,208,000 15,639,990 7.0833 6.671 6.662 6.699 6.662 6.756 2,336,706 6.6932 -1.12%
2011-01-14 0 7.140 7.130 7.160 7.100 7.200 940,000 6,718,650 7.1475 6.747 6.737 6.766 6.709 6.803 994,793 6.7538 -0.28%
2011-01-13 0 7.160 7.140 7.160 7.140 7.250 3,553,750 25,471,608 7.1675 6.766 6.747 6.766 6.747 6.851 3,760,901 6.7727 -0.56%
2011-01-12 0 7.200 7.190 7.200 7.180 7.240 2,266,000 16,296,300 7.1917 6.803 6.794 6.803 6.785 6.841 2,398,087 6.7955 0.00%
2011-01-11 0 7.200 7.190 7.200 7.130 7.290 4,385,000 31,479,620 7.1789 6.803 6.794 6.803 6.737 6.888 4,640,606 6.7835 0.42%
2011-01-10 0 7.170 7.170 7.180 7.160 7.430 1,233,000 8,912,110 7.2280 6.775 6.775 6.785 6.766 7.021 1,304,873 6.8299 -2.98%
2011-01-07 0 7.390 7.390 7.400 7.380 7.500 700,000 5,185,780 7.4083 6.983 6.983 6.992 6.974 7.087 740,804 7.0002 -1.86%
2011-01-06 0 7.530 7.500 7.530 7.380 7.550 1,465,000 10,914,660 7.4503 7.115 7.087 7.115 6.974 7.134 1,550,396 7.0399 0.80%
2011-01-05 0 7.470 7.450 7.480 7.360 7.550 1,000,000 7,466,570 7.4666 7.059 7.040 7.068 6.955 7.134 1,058,291 7.0553 0.13%
2011-01-04 0 7.460 7.460 7.470 7.380 7.500 540,050 4,019,789 7.4434 7.049 7.049 7.059 6.974 7.087 571,530 7.0334 0.27%
2011-01-03 0 7.440 7.450 7.460 7.340 7.460 604,000 4,472,040 7.4040 7.030 7.040 7.049 6.936 7.049 639,208 6.9962 0.00%
2010-12-31 0 7.440 7.440 7.460 7.200 7.500 1,436,000 10,677,610 7.4357 7.030 7.030 7.049 6.803 7.087 1,519,706 7.0261 3.19%
2010-12-30 0 7.210 7.210 7.250 7.180 7.270 528,000 3,804,800 7.2061 6.813 6.813 6.851 6.785 6.870 558,778 6.8091 -0.83%
2010-12-29 0 7.270 7.250 7.270 7.150 7.290 659,840 4,755,431 7.2069 6.870 6.851 6.870 6.756 6.888 698,303 6.8100 0.55%
2010-12-28 0 7.230 7.160 7.240 7.110 7.290 2,019,000 14,535,232 7.1992 6.832 6.766 6.841 6.718 6.888 2,136,689 6.8027 -1.36%
2010-12-24 0 7.330 7.320 7.330 7.330 7.430 1,103,000 8,152,460 7.3912 6.926 6.917 6.926 6.926 7.021 1,167,295 6.9841 -0.81%
2010-12-23 0 7.390 7.380 7.400 7.370 7.550 1,521,000 11,326,020 7.4464 6.983 6.974 6.992 6.964 7.134 1,609,661 7.0363 -1.34%
2010-12-22 0 7.490 7.480 7.500 7.290 7.540 4,235,000 31,565,305 7.4534 7.077 7.068 7.087 6.888 7.125 4,481,862 7.0429 2.18%
2010-12-21 0 7.330 7.340 7.350 7.220 7.410 6,019,500 44,151,530 7.3348 6.926 6.936 6.945 6.822 7.002 6,370,382 6.9308 1.66%
2010-12-20 0 7.210 7.200 7.210 6.970 7.220 3,398,000 23,979,040 7.0568 6.813 6.803 6.813 6.586 6.822 3,596,073 6.6681 1.69%
2010-12-17 0 7.090 7.090 7.100 7.040 7.150 1,330,000 9,424,340 7.0860 6.699 6.699 6.709 6.652 6.756 1,407,527 6.6957 0.57%
2010-12-16 0 7.050 7.050 7.060 7.050 7.170 2,611,960 18,534,588 7.0960 6.662 6.662 6.671 6.662 6.775 2,764,214 6.7052 -1.67%
2010-12-15 0 7.170 7.170 7.180 7.120 7.260 1,831,000 13,182,600 7.1997 6.775 6.775 6.785 6.728 6.860 1,937,731 6.8031 -0.83%
2010-12-14 0 7.230 7.200 7.260 7.200 7.330 3,368,000 24,411,800 7.2482 6.832 6.803 6.860 6.803 6.926 3,564,324 6.8489 0.42%
2010-12-13 0 7.200 7.190 7.200 7.080 7.230 1,883,000 13,478,590 7.1580 6.803 6.794 6.803 6.690 6.832 1,992,762 6.7638 0.42%
2010-12-10 0 7.170 7.170 7.190 7.100 7.250 3,416,000 24,428,690 7.1513 6.775 6.775 6.794 6.709 6.851 3,615,122 6.7574 -1.10%
2010-12-09 0 7.250 7.250 7.280 7.180 7.490 2,481,000 18,107,080 7.2983 6.851 6.851 6.879 6.785 7.077 2,625,620 6.8963 -1.23%
2010-12-08 0 7.340 7.340 7.350 7.300 7.600 2,379,000 17,679,320 7.4314 6.936 6.936 6.945 6.898 7.181 2,517,674 7.0221 -3.42%
2010-12-07 0 7.600 7.600 7.610 7.520 7.620 1,659,000 12,545,420 7.5620 7.181 7.181 7.191 7.106 7.200 1,755,705 7.1455 -0.78%
2010-12-06 0 7.660 7.640 7.670 7.550 7.820 2,954,000 22,664,200 7.6724 7.238 7.219 7.248 7.134 7.389 3,126,191 7.2498 -0.26%
2010-12-03 0 7.680 7.670 7.680 7.500 7.750 7,469,400 57,156,060 7.6520 7.257 7.248 7.257 7.087 7.323 7,904,798 7.2306 3.36%
2010-12-02 0 7.430 7.430 7.450 7.410 7.550 2,391,000 17,864,280 7.4715 7.021 7.021 7.040 7.002 7.134 2,530,374 7.0599 -1.07%
2010-12-01 0 7.510 7.480 7.510 7.400 7.600 3,405,000 25,427,170 7.4676 7.096 7.068 7.096 6.992 7.181 3,603,481 7.0563 0.13%
2010-11-30 0 7.500 7.480 7.500 7.390 7.570 9,211,000 68,939,026 7.4844 7.087 7.068 7.087 6.983 7.153 9,747,918 7.0722 4.02%
2010-11-29 0 7.210 7.220 7.230 7.020 7.230 7,374,000 52,185,410 7.0769 6.813 6.822 6.832 6.633 6.832 7,803,837 6.6871 -0.14%
2010-11-26 0 7.220 7.210 7.220 7.200 7.380 4,279,000 31,143,960 7.2783 6.822 6.813 6.822 6.803 6.974 4,528,427 6.8774 -1.63%
2010-11-25 0 7.340 7.330 7.350 7.290 7.610 5,722,000 42,431,790 7.4156 6.936 6.926 6.945 6.888 7.191 6,055,541 7.0071 -1.61%
2010-11-24 0 7.460 7.480 7.500 7.400 7.550 1,322,000 9,894,560 7.4845 7.049 7.068 7.087 6.992 7.134 1,399,061 7.0723 -0.53%
2010-11-23 0 7.500 7.500 7.510 7.400 7.540 2,012,080 15,028,662 7.4692 7.087 7.087 7.096 6.992 7.125 2,129,366 7.0578 -0.53%
2010-11-22 0 7.540 7.530 7.550 7.350 7.630 4,417,000 32,949,970 7.4598 7.125 7.115 7.134 6.945 7.210 4,674,471 7.0489 -1.18%
2010-11-19 0 7.630 7.620 7.630 7.530 7.770 2,228,000 17,013,900 7.6364 7.210 7.200 7.210 7.115 7.342 2,357,872 7.2158 1.46%
2010-11-18 0 7.520 7.520 7.560 7.460 7.640 3,590,000 27,104,150 7.5499 7.106 7.106 7.144 7.049 7.219 3,799,264 7.1341 1.21%
2010-11-17 0 7.430 7.400 7.430 7.400 7.860 5,762,000 43,666,250 7.5783 7.021 6.992 7.021 6.992 7.427 6,097,872 7.1609 -4.38%
2010-11-16 0 7.770 7.750 7.770 7.750 8.040 4,447,000 34,957,640 7.8609 7.342 7.323 7.342 7.323 7.597 4,706,220 7.4280 -3.00%
2010-11-15 0 8.010 8.000 8.010 7.980 8.140 1,936,000 15,585,800 8.0505 7.569 7.559 7.569 7.540 7.692 2,048,851 7.6071 -2.08%
2010-11-12 0 8.180 8.060 8.180 7.980 8.230 7,395,000 59,633,395 8.0640 7.729 7.616 7.729 7.540 7.777 7,826,061 7.6198 0.00%
2010-11-11 0 8.180 8.180 8.200 8.120 8.250 3,386,000 27,721,970 8.1872 7.729 7.729 7.748 7.673 7.796 3,583,373 7.7363 0.86%
2010-11-10 0 8.110 8.100 8.110 8.020 8.350 7,811,000 64,278,760 8.2293 7.663 7.654 7.663 7.578 7.890 8,266,311 7.7760 0.00%
2010-11-09 0 8.110 8.100 8.110 8.070 8.240 3,460,400 28,130,108 8.1291 7.663 7.654 7.663 7.626 7.786 3,662,110 7.6814 -1.22%
2010-11-08 0 8.210 8.190 8.210 8.190 8.350 4,104,000 33,959,720 8.2748 7.758 7.739 7.758 7.739 7.890 4,343,226 7.8190 0.74%
2010-11-05 0 8.150 8.140 8.150 8.030 8.350 4,477,570 36,553,137 8.1636 7.701 7.692 7.701 7.588 7.890 4,738,572 7.7140 -1.69%
2010-11-04 0 8.290 8.290 8.300 8.240 8.410 2,450,000 20,395,190 8.3246 7.833 7.833 7.843 7.786 7.947 2,592,813 7.8660 -0.24%
2010-11-03 0 8.310 8.310 8.330 8.240 8.500 8,830,000 73,954,445 8.3754 7.852 7.852 7.871 7.786 8.032 9,344,709 7.9140 -0.72%
2010-11-02 0 8.370 8.370 8.390 8.280 8.520 21,695,000 182,297,770 8.4028 7.909 7.909 7.928 7.824 8.051 22,959,622 7.9399 3.21%
2010-11-01 0 8.110 8.100 8.120 7.840 8.140 5,042,000 40,369,460 8.0066 7.663 7.654 7.673 7.408 7.692 5,335,903 7.5656 2.66%
2010-10-29 0 7.900 7.880 7.910 7.380 7.920 7,777,000 59,438,975 7.6429 7.465 7.446 7.474 6.974 7.484 8,230,329 7.2219 3.00%
2010-10-28 0 7.670 7.650 7.670 7.650 7.930 11,381,000 88,001,360 7.7323 7.248 7.229 7.248 7.229 7.493 12,044,409 7.3064 -3.03%
2010-10-27 0 7.910 7.900 7.910 7.870 8.140 7,770,000 61,958,217 7.9740 7.474 7.465 7.474 7.437 7.692 8,222,921 7.5348 -1.98%
2010-10-26 0 8.070 8.070 8.090 8.030 8.240 6,180,000 50,138,680 8.1131 7.626 7.626 7.644 7.588 7.786 6,540,238 7.6662 -0.37%
2010-10-25 0 8.100 8.100 8.130 8.050 8.310 9,320,000 76,189,140 8.1748 7.654 7.654 7.682 7.607 7.852 9,863,272 7.7245 0.12%
2010-10-22 0 8.090 8.090 8.100 8.000 8.150 5,882,000 47,465,960 8.0697 7.644 7.644 7.654 7.559 7.701 6,224,867 7.6252 0.00%
2010-10-21 0 8.090 8.090 8.100 8.060 8.380 6,759,120 54,939,726 8.1282 7.644 7.644 7.654 7.616 7.918 7,153,115 7.6805 -2.53%
2010-10-20 0 8.300 8.290 8.300 8.010 8.380 7,654,000 63,071,600 8.2403 7.843 7.833 7.843 7.569 7.918 8,100,159 7.7865 1.59%
2010-10-19 0 8.170 8.160 8.170 7.880 8.230 6,317,000 51,226,200 8.1093 7.720 7.711 7.720 7.446 7.777 6,685,224 7.6626 4.21%
2010-10-18 0 7.840 7.850 7.860 7.800 8.180 7,974,524 63,506,298 7.9636 7.408 7.418 7.427 7.370 7.729 8,439,366 7.5250 -2.61%
2010-10-15 0 8.050 8.050 8.060 8.030 8.290 8,259,100 67,080,571 8.1220 7.607 7.607 7.616 7.588 7.833 8,740,531 7.6747 -1.35%
2010-10-14 0 8.160 8.160 8.220 8.130 8.400 5,277,000 43,464,300 8.2366 7.711 7.711 7.767 7.682 7.937 5,584,601 7.7829 -2.39%
2010-10-13 0 8.360 8.350 8.360 8.200 8.360 5,283,000 43,695,680 8.2710 7.900 7.890 7.900 7.748 7.900 5,590,951 7.8154 1.09%
2010-10-12 0 8.270 8.240 8.270 8.220 8.490 5,144,000 42,900,446 8.3399 7.814 7.786 7.814 7.767 8.022 5,443,849 7.8805 -0.48%
2010-10-11 0 8.310 8.310 8.330 8.060 8.430 11,750,000 96,685,790 8.2286 7.852 7.852 7.871 7.616 7.966 12,434,919 7.7753 0.00%
2010-10-08 0 8.310 8.300 8.310 8.200 8.560 8,603,000 71,815,740 8.3478 7.852 7.843 7.852 7.748 8.089 9,104,477 7.8880 -0.95%
2010-10-07 0 8.390 8.360 8.390 8.280 8.670 9,695,900 81,943,090 8.4513 7.928 7.900 7.928 7.824 8.192 10,261,083 7.9858 -2.44%
2010-10-06 0 8.600 8.600 8.610 8.590 8.970 9,064,000 79,027,800 8.7189 8.126 8.126 8.136 8.117 8.476 9,592,349 8.2386 -2.16%
2010-10-05 0 8.790 8.790 8.800 8.750 9.200 14,598,000 130,533,150 8.9419 8.306 8.306 8.315 8.268 8.693 15,448,931 8.4493 -0.79%
2010-10-04 0 8.860 8.850 8.860 8.600 9.160 27,384,000 245,623,811 8.9696 8.372 8.363 8.372 8.126 8.655 28,980,239 8.4756 2.43%
2010-09-30 0 8.650 8.650 8.660 7.900 8.910 52,928,767 449,863,268 8.4994 8.174 8.174 8.183 7.465 8.419 56,014,034 8.0313 6.66%
2010-09-29 0 8.110 8.110 8.120 8.090 8.480 31,583,000 260,388,390 8.2446 7.663 7.663 7.673 7.644 8.013 33,424,003 7.7905 -4.59%
2010-09-28 0 8.500 8.490 8.500 7.930 8.550 46,294,000 381,567,390 8.2423 8.032 8.022 8.032 7.493 8.079 48,992,521 7.7883 4.29%
2010-09-27 0 8.150 8.150 8.160 8.040 8.430 73,609,640 605,325,623 8.2235 7.701 7.701 7.711 7.597 7.966 77,900,415 7.7705 -1.69%
2010-09-24 0 8.290 8.290 8.300 7.210 8.520 254,831,000 1,953,426,135 7.6656 7.833 7.833 7.843 6.813 8.051 269,685,338 7.2434

Copyright & disclaimer, Privacy policy

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

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

Back to top