China Medical System Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00867  2010-09-28    
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
2026-09-11 0 10.78 10.78 10.79 10.71 11.03 17,622,162 191,404,622 10.862 10.78 10.78 10.79 10.71 11.03 17,622,162 10.862 -0.92%
2026-09-10 0 10.88 10.87 10.88 10.74 11.18 10,659,000 115,958,775 10.879 10.88 10.87 10.88 10.74 11.18 10,659,000 10.879 -2.68%
2026-09-09 0 11.18 11.18 11.19 10.93 11.31 8,143,682 91,072,367 11.183 11.18 11.18 11.19 10.93 11.31 8,143,682 11.183 1.27%
2026-09-08 0 11.04 11.03 11.04 10.89 11.13 3,062,000 33,723,450 11.014 11.04 11.03 11.04 10.89 11.13 3,062,000 11.014 0.64%
2026-09-07 0 10.97 10.96 10.97 10.85 11.14 3,775,500 41,365,325 10.956 10.97 10.96 10.97 10.85 11.14 3,775,500 10.956 -0.63%
2026-09-04 0 11.04 11.04 11.05 11.02 11.21 2,465,303 27,312,716 11.079 11.04 11.04 11.05 11.02 11.21 2,465,303 11.079 -0.36%
2026-09-03 0 11.08 11.07 11.08 10.97 11.30 4,501,000 49,790,085 11.062 11.08 11.07 11.08 10.97 11.30 4,501,000 11.062 0.91%
2026-09-02 0 10.98 10.96 10.98 10.80 11.19 4,430,404 48,457,720 10.938 10.98 10.96 10.98 10.80 11.19 4,430,404 10.938 -0.09%
2026-09-01 0 10.99 10.98 10.99 10.78 11.54 6,129,464 67,409,350 10.998 10.99 10.98 10.99 10.78 11.54 6,129,464 10.998 -1.88%
2026-08-31 0 11.20 11.20 11.21 11.10 11.50 9,843,000 110,492,212 11.225 11.20 11.20 11.21 11.10 11.50 9,843,000 11.225 -0.53%
2026-08-28 0 11.26 11.24 11.26 11.18 11.49 3,722,093 41,869,198 11.249 11.26 11.24 11.26 11.18 11.49 3,722,093 11.249 -0.54%
2026-08-27 0 11.51 11.51 11.52 11.25 11.63 3,816,000 43,755,239 11.466 11.32 11.32 11.33 11.07 11.44 3,879,707 11.278 -0.52%
2026-08-26 0 11.57 11.57 11.58 11.50 11.94 7,270,127 84,221,321 11.585 11.38 11.38 11.39 11.31 11.74 7,391,499 11.394 -1.03%
2026-08-25 0 11.69 11.63 11.69 11.35 11.72 4,046,230 46,895,408 11.590 11.50 11.44 11.50 11.16 11.53 4,113,780 11.400 2.45%
2026-08-24 0 11.41 11.40 11.41 11.39 11.66 5,017,857 57,434,021 11.446 11.22 11.21 11.22 11.20 11.47 5,101,628 11.258 -1.38%
2026-08-21 0 11.57 11.56 11.57 11.42 12.13 6,110,000 70,591,494 11.553 11.38 11.37 11.38 11.23 11.93 6,212,004 11.364 -2.45%
2026-08-20 0 11.86 11.86 11.87 11.68 12.12 15,740,247 186,814,287 11.869 11.67 11.67 11.68 11.49 11.92 16,003,025 11.674 1.37%
2026-08-19 0 11.70 11.67 11.70 11.31 11.74 6,592,796 76,425,547 11.592 11.51 11.48 11.51 11.12 11.55 6,702,860 11.402 -0.34%
2026-08-18 0 11.74 11.72 11.74 11.59 12.24 6,090,053 72,184,140 11.853 11.55 11.53 11.55 11.40 12.04 6,191,724 11.658 -0.25%
2026-08-17 0 11.77 11.75 11.77 11.60 12.22 3,199,000 37,646,054 11.768 11.58 11.56 11.58 11.41 12.02 3,252,406 11.575 -0.42%
2026-08-14 0 11.82 11.79 11.82 11.62 11.89 17,711,933 207,363,511 11.708 11.63 11.60 11.63 11.43 11.69 18,007,627 11.515 -0.17%
2026-08-13 0 11.84 11.83 11.84 11.72 12.08 5,105,383 60,451,183 11.841 11.65 11.64 11.65 11.53 11.88 5,190,616 11.646 -0.42%
2026-08-12 0 11.89 11.88 11.89 11.78 12.10 3,530,823 41,901,968 11.867 11.69 11.68 11.69 11.59 11.90 3,589,769 11.673 -1.33%
2026-08-11 0 12.05 12.04 12.05 11.94 12.28 5,356,247 64,837,988 12.105 11.85 11.84 11.85 11.74 12.08 5,445,668 11.906 -0.90%
2026-08-10 0 12.16 12.16 12.17 12.06 12.62 6,030,247 73,659,288 12.215 11.96 11.96 11.97 11.86 12.41 6,130,920 12.014 -2.17%
2026-08-07 0 12.43 12.42 12.43 11.92 12.44 10,687,247 131,169,317 12.273 12.23 12.22 12.23 11.72 12.24 10,865,667 12.072 3.58%
2026-08-06 0 12.00 11.99 12.00 11.65 12.13 7,367,567 88,214,351 11.973 11.80 11.79 11.80 11.46 11.93 7,490,566 11.777 1.44%
2026-08-05 0 11.83 11.82 11.83 11.77 12.16 9,614,247 114,224,601 11.881 11.64 11.63 11.64 11.58 11.96 9,774,753 11.686 -1.50%
2026-08-04 0 12.01 12.00 12.01 11.84 12.18 4,716,247 56,760,393 12.035 11.81 11.80 11.81 11.65 11.98 4,794,983 11.837 1.44%
2026-08-03 0 11.84 11.84 11.85 11.60 11.96 3,490,053 41,032,775 11.757 11.65 11.65 11.66 11.41 11.76 3,548,318 11.564 -0.67%
2026-07-31 0 11.92 11.92 11.93 11.82 12.09 3,313,000 39,508,924 11.925 11.72 11.72 11.73 11.63 11.89 3,368,309 11.730 -1.24%
2026-07-30 0 12.07 12.04 12.07 11.79 12.11 5,465,000 65,710,470 12.024 11.87 11.84 11.87 11.60 11.91 5,556,236 11.826 0.00%
2026-07-29 0 12.07 12.06 12.07 11.98 12.36 5,621,500 68,047,265 12.105 11.87 11.86 11.87 11.78 12.16 5,715,349 11.906 -0.58%
2026-07-28 0 12.14 12.07 12.14 11.84 12.19 6,999,000 84,193,753 12.029 11.94 11.87 11.94 11.65 11.99 7,115,846 11.832 1.00%
2026-07-27 0 12.02 12.01 12.02 11.90 12.22 2,994,000 36,110,487 12.061 11.82 11.81 11.82 11.70 12.02 3,043,984 11.863 -0.58%
2026-07-24 0 12.09 12.08 12.09 12.00 12.46 3,999,000 48,344,110 12.089 11.89 11.88 11.89 11.80 12.26 4,065,762 11.891 -1.87%
2026-07-23 0 12.32 12.31 12.32 12.11 12.44 6,281,277 77,353,576 12.315 12.12 12.11 12.12 11.91 12.24 6,386,141 12.113 0.65%
2026-07-22 0 12.24 12.22 12.24 12.18 12.61 6,663,229 82,101,275 12.322 12.04 12.02 12.04 11.98 12.40 6,774,469 12.119 -2.39%
2026-07-21 0 12.54 12.50 12.54 12.01 12.57 6,090,000 75,745,723 12.438 12.33 12.29 12.33 11.81 12.36 6,191,670 12.233 0.80%
2026-07-20 0 12.44 12.44 12.45 11.60 12.50 3,535,000 43,618,222 12.339 12.24 12.24 12.25 11.41 12.29 3,594,016 12.136 2.22%
2026-07-17 0 12.17 12.02 12.17 11.95 12.65 9,372,300 113,511,632 12.111 11.97 11.82 11.97 11.75 12.44 9,528,767 11.913 -3.41%
2026-07-16 0 12.60 12.58 12.60 12.48 12.85 7,367,449 92,893,071 12.609 12.39 12.37 12.39 12.28 12.64 7,490,446 12.402 -0.55%
2026-07-15 0 12.67 12.64 12.67 12.35 12.80 6,870,483 86,930,554 12.653 12.46 12.43 12.46 12.15 12.59 6,985,183 12.445 2.76%
2026-07-14 0 12.33 12.32 12.33 12.07 12.44 3,897,403 47,915,256 12.294 12.13 12.12 12.13 11.87 12.24 3,962,469 12.092 -0.16%
2026-07-13 0 12.35 12.34 12.35 11.70 12.63 14,637,737 180,534,921 12.334 12.15 12.14 12.15 11.51 12.42 14,882,109 12.131 3.78%
2026-07-10 0 11.90 11.89 11.90 11.71 12.13 5,516,753 65,836,907 11.934 11.70 11.69 11.70 11.52 11.93 5,608,853 11.738 0.76%
2026-07-09 0 11.81 11.79 11.81 11.61 12.01 4,336,031 51,341,424 11.841 11.62 11.60 11.62 11.42 11.81 4,408,419 11.646 -0.84%
2026-07-08 0 11.91 11.89 11.91 11.61 12.16 5,652,871 67,176,302 11.884 11.71 11.69 11.71 11.42 11.96 5,747,244 11.688 1.62%
2026-07-07 0 11.72 11.72 11.73 11.62 12.16 6,135,000 72,258,707 11.778 11.53 11.53 11.54 11.43 11.96 6,237,422 11.585 -3.62%
2026-07-06 0 12.16 12.11 12.16 11.42 12.43 14,174,110 172,690,328 12.184 11.96 11.91 11.96 11.23 12.23 14,410,742 11.983 5.46%
2026-07-03 0 11.53 11.53 11.54 11.25 11.71 8,734,765 100,434,155 11.498 11.34 11.34 11.35 11.07 11.52 8,880,589 11.309 2.49%
2026-07-02 0 11.25 11.22 11.25 10.43 11.35 11,810,247 132,030,141 11.179 11.07 11.04 11.07 10.26 11.16 12,007,415 10.996 9.44%
2026-06-30 0 10.28 10.28 10.29 10.01 10.72 12,911,000 132,288,264 10.246 10.11 10.11 10.12 9.846 10.54 13,126,544 10.078 -2.56%
2026-06-29 0 10.55 10.53 10.55 9.800 10.85 11,899,247 124,139,002 10.433 10.38 10.36 10.38 9.639 10.67 12,097,901 10.261 6.24%
2026-06-26 0 9.930 9.920 9.930 9.830 10.19 8,356,209 83,417,522 9.9827 9.767 9.757 9.767 9.669 10.02 8,495,713 9.8188 -1.88%
2026-06-25 0 10.12 10.11 10.12 9.930 10.25 4,997,000 50,249,370 10.056 9.954 9.944 9.954 9.767 10.08 5,080,423 9.8908 -0.30%
2026-06-24 0 10.15 10.13 10.15 9.830 10.25 7,201,000 72,570,580 10.078 9.983 9.964 9.983 9.669 10.08 7,321,218 9.9124 -0.20%
2026-06-23 0 10.17 10.16 10.17 9.980 10.46 2,719,000 27,555,620 10.134 10.00 9.993 10.00 9.816 10.29 2,764,393 9.9681 -0.39%
2026-06-22 0 10.21 10.17 10.21 10.00 10.52 4,894,000 49,695,270 10.154 10.04 10.00 10.04 9.836 10.35 4,975,704 9.9876 -1.83%
2026-06-18 0 10.40 10.39 10.40 9.800 10.53 7,552,100 78,272,946 10.364 10.23 10.22 10.23 9.639 10.36 7,678,180 10.194 0.87%
2026-06-17 0 10.31 10.29 10.31 9.510 10.56 2,822,516 29,135,108 10.322 10.14 10.12 10.14 9.354 10.39 2,869,637 10.153 -2.46%
2026-06-16 0 10.57 10.56 10.57 10.43 10.63 2,662,900 28,073,770 10.543 10.40 10.39 10.40 10.26 10.46 2,707,356 10.369 -0.56%
2026-06-15 0 10.63 10.62 10.63 10.55 11.11 6,287,000 66,968,955 10.652 10.46 10.45 10.46 10.38 10.93 6,391,959 10.477 -3.36%
2026-06-12 0 11.00 11.00 11.01 10.75 11.12 7,282,045 80,006,411 10.987 10.82 10.82 10.83 10.57 10.94 7,403,616 10.806 1.66%
2026-06-11 0 10.82 10.79 10.82 10.62 10.95 3,252,070 35,055,142 10.779 10.64 10.61 10.64 10.45 10.77 3,306,362 10.602 -0.46%
2026-06-10 0 10.87 10.87 10.88 10.22 10.89 4,203,000 44,722,330 10.641 10.69 10.69 10.70 10.05 10.71 4,273,168 10.466 5.53%
2026-06-09 0 10.30 10.29 10.30 10.00 10.49 6,352,712 65,016,436 10.234 10.13 10.12 10.13 9.836 10.32 6,458,768 10.066 -0.48%
2026-06-08 0 10.35 10.34 10.35 10.16 10.52 7,670,744 79,188,208 10.323 10.18 10.17 10.18 9.993 10.35 7,798,804 10.154 -2.82%
2026-06-05 0 10.65 10.59 10.65 10.50 10.69 2,981,000 31,577,035 10.593 10.48 10.42 10.48 10.33 10.51 3,030,767 10.419 0.95%
2026-06-04 0 10.55 10.54 10.55 10.42 10.65 6,756,487 71,165,373 10.533 10.38 10.37 10.38 10.25 10.48 6,869,284 10.360 -1.68%
2026-06-03 0 10.73 10.72 10.73 10.60 11.31 6,346,844 68,472,426 10.788 10.55 10.54 10.55 10.43 11.12 6,452,802 10.611 -2.90%
2026-06-02 0 11.05 11.04 11.05 10.90 11.19 5,179,373 57,384,006 11.079 10.87 10.86 10.87 10.72 11.01 5,265,841 10.897 -0.54%
2026-06-01 0 11.11 11.10 11.11 10.36 11.20 8,259,250 90,790,395 10.993 10.93 10.92 10.93 10.19 11.02 8,397,135 10.812 5.01%
2026-05-29 0 10.58 10.57 10.58 10.34 10.72 9,145,406 96,635,446 10.567 10.41 10.40 10.41 10.17 10.54 9,298,085 10.393 2.32%
2026-05-28 0 10.34 10.33 10.34 10.23 10.84 12,563,296 129,992,444 10.347 10.17 10.16 10.17 10.06 10.66 12,773,036 10.177 -4.61%
2026-05-27 0 10.84 10.82 10.84 10.60 10.85 7,928,753 85,060,606 10.728 10.66 10.64 10.66 10.43 10.67 8,061,121 10.552 0.84%
2026-05-26 0 10.75 10.75 10.76 10.69 10.99 5,998,741 64,616,035 10.772 10.57 10.57 10.58 10.51 10.81 6,098,888 10.595 -2.18%
2026-05-22 0 10.99 10.98 11.00 10.87 11.25 3,048,507 33,544,562 11.004 10.81 10.80 10.82 10.69 11.07 3,099,401 10.823 0.09%
2026-05-21 0 10.98 10.95 10.98 10.91 11.29 3,585,470 39,575,346 11.038 10.80 10.77 10.80 10.73 11.10 3,645,328 10.856 -1.52%
2026-05-20 0 11.15 11.14 11.15 11.01 11.48 4,403,247 48,870,736 11.099 10.97 10.96 10.97 10.83 11.29 4,476,758 10.917 -1.41%
2026-05-19 0 11.31 11.30 11.31 11.24 11.70 4,402,113 49,824,489 11.318 11.12 11.11 11.12 11.06 11.51 4,475,605 11.132 -0.26%
2026-05-18 0 11.34 11.32 11.34 11.14 11.52 3,814,929 42,998,558 11.271 11.15 11.13 11.15 10.96 11.33 3,878,618 11.086 -0.96%
2026-05-15 0 11.45 11.45 11.46 11.29 11.70 4,956,000 56,717,954 11.444 11.26 11.26 11.27 11.10 11.51 5,038,739 11.256 -2.14%
2026-05-14 0 11.70 11.69 11.70 11.45 12.24 5,418,709 62,803,810 11.590 11.51 11.50 11.51 11.26 12.04 5,509,172 11.400 -1.27%
2026-05-13 0 11.85 11.84 11.85 11.76 12.05 3,414,164 40,418,688 11.839 11.66 11.65 11.66 11.57 11.85 3,471,162 11.644 -1.09%
2026-05-12 0 11.98 11.97 11.98 11.91 12.80 8,204,150 98,732,706 12.034 11.78 11.77 11.78 11.71 12.59 8,341,115 11.837 -4.24%
2026-05-11 0 12.51 12.48 12.51 12.06 12.52 6,070,307 75,369,589 12.416 12.30 12.28 12.30 11.86 12.31 6,171,649 12.212 1.62%
2026-05-08 0 12.31 12.30 12.31 12.20 12.65 5,667,297 69,963,488 12.345 12.11 12.10 12.11 12.00 12.44 5,761,910 12.142 -2.69%
2026-05-07 0 12.65 12.64 12.65 12.47 12.74 6,251,510 78,670,432 12.584 12.44 12.43 12.44 12.27 12.53 6,355,877 12.378 0.72%
2026-05-06 0 12.56 12.53 12.56 12.35 12.80 3,458,000 43,238,890 12.504 12.35 12.32 12.35 12.15 12.59 3,515,730 12.299 -0.55%
2026-05-05 0 12.63 12.61 12.63 12.37 12.83 699,300 8,760,724 12.528 12.42 12.40 12.42 12.17 12.62 710,975 12.322 -1.71%
2026-05-04 0 12.85 12.83 12.85 12.58 12.89 1,074,000 13,734,330 12.788 12.64 12.62 12.64 12.37 12.68 1,091,930 12.578 0.47%
2026-04-30 0 12.79 12.78 12.79 12.66 13.08 3,051,000 39,006,778 12.785 12.58 12.57 12.58 12.45 12.87 3,101,935 12.575 -1.01%
2026-04-29 0 12.92 12.91 12.92 12.86 13.09 1,426,870 18,456,115 12.935 12.71 12.70 12.71 12.65 12.88 1,450,691 12.722 -1.30%
2026-04-28 0 13.09 13.08 13.09 12.94 13.34 3,764,000 49,295,530 13.097 12.88 12.87 12.88 12.73 13.12 3,826,839 12.882 0.23%
2026-04-27 0 13.06 13.05 13.06 12.94 13.37 2,359,309 30,775,820 13.044 12.85 12.84 12.85 12.73 13.15 2,398,697 12.830 -1.17%
2026-04-24 0 13.37 13.36 13.37 12.96 13.91 7,934,061 104,718,704 13.199 13.00 12.99 13.00 12.60 13.52 8,161,130 12.831 -2.62%
2026-04-23 0 13.73 13.71 13.73 13.66 14.16 5,977,000 82,793,612 13.852 13.35 13.33 13.35 13.28 13.77 6,148,059 13.467 -1.58%
2026-04-22 0 13.95 13.88 13.95 13.62 14.04 3,435,548 47,578,160 13.849 13.56 13.49 13.56 13.24 13.65 3,533,872 13.463 0.72%
2026-04-21 0 13.85 13.82 13.85 13.67 14.05 4,225,000 58,341,490 13.809 13.46 13.44 13.46 13.29 13.66 4,345,918 13.424 2.06%
2026-04-20 0 13.57 13.57 13.61 13.38 13.92 3,920,000 53,115,615 13.550 13.19 13.19 13.23 13.01 13.53 4,032,189 13.173 -2.58%
2026-04-17 0 13.93 13.92 13.93 13.70 14.07 6,860,620 95,183,926 13.874 13.54 13.53 13.54 13.32 13.68 7,056,968 13.488 -0.92%
2026-04-16 0 14.06 14.05 14.06 13.79 14.37 6,184,000 86,772,205 14.032 13.67 13.66 13.67 13.41 13.97 6,360,983 13.641 -2.50%
2026-04-15 0 14.42 14.42 14.43 14.12 14.60 8,042,036 115,666,319 14.383 14.02 14.02 14.03 13.73 14.19 8,272,195 13.983 2.34%
2026-04-14 0 14.09 14.08 14.09 13.68 14.20 4,696,000 65,837,946 14.020 13.70 13.69 13.70 13.30 13.80 4,830,397 13.630 1.59%
2026-04-13 0 13.87 13.83 13.87 13.74 14.30 3,296,299 45,785,971 13.890 13.48 13.45 13.48 13.36 13.90 3,390,638 13.504 -3.01%
2026-04-10 0 14.30 14.25 14.30 14.06 14.53 3,135,000 44,473,490 14.186 13.90 13.85 13.90 13.67 14.13 3,224,722 13.791 -0.63%
2026-04-09 0 14.39 14.38 14.39 14.00 14.85 4,340,005 62,671,454 14.440 13.99 13.98 13.99 13.61 14.44 4,464,214 14.039 -1.98%
2026-04-08 0 14.68 14.66 14.68 14.41 14.92 10,540,512 155,324,590 14.736 14.27 14.25 14.27 14.01 14.50 10,842,177 14.326 2.44%
2026-04-02 0 14.33 14.33 14.34 13.68 14.36 6,923,223 98,266,044 14.194 13.93 13.93 13.94 13.30 13.96 7,121,363 13.799 3.62%
2026-04-01 0 13.83 13.82 13.83 13.40 13.87 5,412,416 74,518,303 13.768 13.45 13.44 13.45 13.03 13.48 5,567,317 13.385 3.36%
2026-03-31 0 13.38 13.37 13.38 13.17 13.81 3,998,111 53,542,924 13.392 13.01 13.00 13.01 12.80 13.43 4,112,535 13.019 -1.18%
2026-03-30 0 13.54 13.53 13.54 13.08 13.55 4,080,332 54,612,472 13.384 13.16 13.15 13.16 12.72 13.17 4,197,109 13.012 1.88%
2026-03-27 0 13.29 13.29 13.30 12.72 13.39 4,184,665 55,371,147 13.232 12.92 12.92 12.93 12.37 13.02 4,304,428 12.864 3.26%
2026-03-26 0 12.87 12.83 12.87 12.78 13.37 3,697,025 47,904,934 12.958 12.51 12.47 12.51 12.42 13.00 3,802,832 12.597 -3.01%
2026-03-25 0 13.27 13.23 13.27 12.96 13.28 2,432,000 32,060,070 13.183 12.90 12.86 12.90 12.60 12.91 2,501,603 12.816 2.47%
2026-03-24 0 12.95 12.90 12.96 12.82 13.39 4,913,929 63,826,969 12.989 12.59 12.54 12.60 12.46 13.02 5,054,563 12.628 -0.99%
2026-03-23 0 13.08 13.05 13.08 12.64 13.90 6,696,527 86,850,267 12.969 12.72 12.69 12.72 12.29 13.51 6,888,179 12.609 -3.04%
2026-03-20 0 13.49 13.49 13.50 13.41 13.94 3,405,000 46,326,030 13.605 13.11 13.11 13.12 13.04 13.55 3,502,450 13.227 -0.74%
2026-03-19 0 13.59 13.54 13.59 13.41 13.76 2,906,000 39,401,710 13.559 13.21 13.16 13.21 13.04 13.38 2,989,168 13.181 -0.95%
2026-03-18 0 13.72 13.66 13.72 12.85 13.77 2,837,479 38,197,236 13.462 13.34 13.28 13.34 12.49 13.39 2,918,686 13.087 5.86%
2026-03-17 0 12.96 12.94 12.96 12.80 13.41 6,846,718 89,252,457 13.036 12.60 12.58 12.60 12.44 13.04 7,042,668 12.673 -0.46%
2026-03-16 0 13.02 13.01 13.02 12.75 13.06 2,380,239 30,729,567 12.910 12.66 12.65 12.66 12.40 12.70 2,448,360 12.551 2.44%
2026-03-13 0 12.71 12.70 12.71 12.70 13.26 4,454,753 56,982,951 12.791 12.36 12.35 12.36 12.35 12.89 4,582,246 12.436 -4.15%
2026-03-12 0 13.26 13.17 13.26 12.85 13.29 3,717,000 48,476,770 13.042 12.89 12.80 12.89 12.49 12.92 3,823,379 12.679 1.38%
2026-03-11 0 13.08 13.07 13.08 12.99 13.69 2,292,000 30,283,060 13.213 12.72 12.71 12.72 12.63 13.31 2,357,596 12.845 -2.75%
2026-03-10 0 13.45 13.45 13.46 13.14 13.67 4,908,000 65,889,150 13.425 13.08 13.08 13.09 12.77 13.29 5,048,465 13.051 1.13%
2026-03-09 0 13.30 13.25 13.30 12.84 13.35 5,562,000 73,116,270 13.146 12.93 12.88 12.93 12.48 12.98 5,721,182 12.780 0.76%
2026-03-06 0 13.20 13.18 13.20 12.88 13.27 5,279,000 69,032,290 13.077 12.83 12.81 12.83 12.52 12.90 5,430,083 12.713 1.54%
2026-03-05 0 13.00 13.00 13.01 12.78 13.44 5,241,344 68,372,427 13.045 12.64 12.64 12.65 12.42 13.07 5,391,349 12.682 1.96%
2026-03-04 0 12.75 12.74 12.75 12.61 13.29 3,462,281 44,174,655 12.759 12.40 12.39 12.40 12.26 12.92 3,561,370 12.404 -4.14%
2026-03-03 0 13.30 13.25 13.30 13.10 14.16 7,943,753 106,826,335 13.448 12.93 12.88 12.93 12.74 13.77 8,171,100 13.074 -6.07%
2026-03-02 0 14.16 14.14 14.16 14.00 14.52 4,260,753 60,648,162 14.234 13.77 13.75 13.77 13.61 14.12 4,382,694 13.838 -3.01%
2026-02-27 0 14.60 14.58 14.60 14.42 14.86 4,625,000 67,601,769 14.617 14.19 14.17 14.19 14.02 14.45 4,757,365 14.210 -0.21%
2026-02-26 0 14.63 14.62 14.63 14.53 15.21 4,344,000 64,436,155 14.833 14.22 14.21 14.22 14.13 14.79 4,468,323 14.421 -3.94%
2026-02-25 0 15.23 15.22 15.24 14.99 15.52 4,286,869 65,726,651 15.332 14.81 14.80 14.82 14.57 15.09 4,409,557 14.905 1.53%
2026-02-24 0 15.00 14.99 15.00 14.79 15.39 2,459,203 36,861,584 14.989 14.58 14.57 14.58 14.38 14.96 2,529,584 14.572 -2.85%
2026-02-23 0 15.44 15.42 15.44 15.14 15.50 2,680,000 41,213,360 15.378 15.01 14.99 15.01 14.72 15.07 2,756,700 14.950 1.98%
2026-02-20 0 15.14 15.13 15.14 15.06 15.26 1,359,872 20,577,645 15.132 14.72 14.71 14.72 14.64 14.84 1,398,791 14.711 -1.24%
2026-02-16 0 15.33 15.19 15.33 14.91 15.35 1,052,200 16,016,258 15.222 14.90 14.77 14.90 14.50 14.92 1,082,313 14.798 1.32%
2026-02-13 0 15.13 15.06 15.13 15.00 15.24 1,736,000 26,268,070 15.131 14.71 14.64 14.71 14.58 14.82 1,785,684 14.710 0.93%
2026-02-12 0 14.99 14.99 15.07 14.91 15.19 2,455,206 36,919,713 15.037 14.57 14.57 14.65 14.50 14.77 2,525,473 14.619 -1.32%
2026-02-11 0 15.19 15.15 15.19 14.80 15.26 3,121,322 47,003,464 15.059 14.77 14.73 14.77 14.39 14.84 3,210,653 14.640 1.27%
2026-02-10 0 15.00 14.99 15.00 14.70 15.18 5,429,000 81,059,935 14.931 14.58 14.57 14.58 14.29 14.76 5,584,376 14.515 -0.40%
2026-02-09 0 15.06 15.05 15.06 14.91 15.35 10,774,018 162,742,583 15.105 14.64 14.63 14.64 14.50 14.92 11,082,366 14.685 -1.18%
2026-02-06 0 15.24 15.20 15.24 14.74 15.26 5,741,500 86,889,520 15.134 14.82 14.78 14.82 14.33 14.84 5,905,819 14.713 2.70%
2026-02-05 0 14.84 14.83 14.84 14.41 14.93 4,438,996 65,349,133 14.722 14.43 14.42 14.43 14.01 14.51 4,566,038 14.312 1.78%
2026-02-04 0 14.58 14.56 14.58 14.28 14.78 3,058,199 44,488,583 14.547 14.17 14.15 14.17 13.88 14.37 3,145,723 14.143 0.69%
2026-02-03 0 14.48 14.45 14.48 14.28 15.12 6,295,000 91,302,255 14.504 14.08 14.05 14.08 13.88 14.70 6,475,160 14.100 -4.23%
2026-02-02 0 15.12 15.11 15.12 13.83 15.30 9,894,000 147,101,937 14.868 14.70 14.69 14.70 13.45 14.87 10,177,162 14.454 7.77%
2026-01-30 0 14.03 13.98 14.03 13.73 14.61 8,096,723 113,960,643 14.075 13.64 13.59 13.64 13.35 14.20 8,328,448 13.683 0.50%
2026-01-29 0 13.96 13.95 13.96 13.86 14.20 2,750,040 38,458,696 13.985 13.57 13.56 13.57 13.47 13.80 2,828,745 13.596 0.14%
2026-01-28 0 13.94 13.94 13.95 13.77 14.02 3,713,000 51,553,350 13.885 13.55 13.55 13.56 13.39 13.63 3,819,264 13.498 1.01%
2026-01-27 0 13.80 13.80 13.81 13.50 13.85 2,807,022 38,497,261 13.715 13.42 13.42 13.43 13.12 13.46 2,887,358 13.333 0.58%
2026-01-26 0 13.72 13.69 13.72 13.62 13.92 2,763,000 37,984,040 13.747 13.34 13.31 13.34 13.24 13.53 2,842,076 13.365 -0.07%
2026-01-23 0 13.73 13.70 13.73 13.54 13.83 1,463,890 20,021,550 13.677 13.35 13.32 13.35 13.16 13.45 1,505,786 13.296 0.51%
2026-01-22 0 13.66 13.63 13.66 13.44 13.88 2,830,470 38,563,061 13.624 13.28 13.25 13.28 13.07 13.49 2,911,477 13.245 -0.44%
2026-01-21 0 13.72 13.68 13.72 13.21 13.83 4,826,905 65,208,929 13.509 13.34 13.30 13.34 12.84 13.45 4,965,049 13.134 0.29%
2026-01-20 0 13.68 13.68 13.69 13.51 13.90 2,557,450 34,970,468 13.674 13.30 13.30 13.31 13.13 13.51 2,630,643 13.294 -0.44%
2026-01-19 0 13.74 13.74 13.80 13.64 14.02 2,152,280 29,646,775 13.775 13.36 13.36 13.42 13.26 13.63 2,213,877 13.391 -2.00%
2026-01-16 0 14.02 14.01 14.02 13.82 14.21 2,013,000 28,083,759 13.951 13.63 13.62 13.63 13.44 13.81 2,070,611 13.563 -0.92%
2026-01-15 0 14.15 14.15 14.16 13.89 14.25 2,544,000 35,856,632 14.095 13.76 13.76 13.77 13.50 13.85 2,616,808 13.702 0.86%
2026-01-14 0 14.03 14.01 14.03 13.84 14.26 3,298,000 46,351,677 14.054 13.64 13.62 13.64 13.45 13.86 3,392,387 13.663 -0.99%
2026-01-13 0 14.17 14.15 14.17 13.89 14.45 4,283,701 60,609,786 14.149 13.78 13.76 13.78 13.50 14.05 4,406,299 13.755 -0.07%
2026-01-12 0 14.18 14.16 14.18 14.01 14.30 3,794,652 53,801,116 14.178 13.79 13.77 13.79 13.62 13.90 3,903,253 13.784 -0.14%
2026-01-09 0 14.20 14.19 14.20 13.70 14.25 4,907,638 69,478,080 14.157 13.80 13.80 13.80 13.32 13.85 5,048,092 13.763 1.65%
2026-01-08 0 13.97 13.95 13.97 13.86 14.10 2,231,341 31,173,166 13.971 13.58 13.56 13.58 13.47 13.71 2,295,201 13.582 0.07%
2026-01-07 0 13.96 13.93 13.96 13.38 13.96 3,893,900 53,870,861 13.835 13.57 13.54 13.57 13.01 13.57 4,005,342 13.450 2.35%
2026-01-06 0 13.64 13.63 13.64 13.31 13.83 3,900,000 52,884,500 13.560 13.26 13.25 13.26 12.94 13.45 4,011,616 13.183 0.52%
2026-01-05 0 13.57 13.56 13.58 13.03 13.68 5,095,350 68,245,840 13.394 13.19 13.18 13.20 12.67 13.30 5,241,177 13.021 3.51%
2026-01-02 0 13.11 13.07 13.11 12.89 13.27 668,091 8,707,359 13.033 12.75 12.71 12.75 12.53 12.90 687,211 12.671 1.63%
2025-12-31 0 12.90 12.90 12.91 12.87 13.18 1,798,918 23,401,636 13.009 12.54 12.54 12.55 12.51 12.81 1,850,402 12.647 -1.23%
2025-12-30 0 13.06 13.06 13.10 12.80 13.16 4,520,247 58,794,815 13.007 12.70 12.70 12.74 12.44 12.79 4,649,614 12.645 0.38%
2025-12-29 0 13.01 13.00 13.01 12.74 13.29 6,236,753 80,924,580 12.975 12.65 12.64 12.65 12.39 12.92 6,415,246 12.614 -0.38%
2025-12-24 0 13.06 13.06 13.11 13.02 13.35 600,000 7,860,190 13.100 12.70 12.70 12.75 12.66 12.98 617,172 12.736 -1.66%
2025-12-23 0 13.28 13.28 13.29 13.02 13.35 3,550,000 46,894,230 13.210 12.91 12.91 12.92 12.66 12.98 3,651,599 12.842 0.84%
2025-12-22 0 13.17 13.16 13.17 13.08 13.45 3,646,951 48,206,424 13.218 12.80 12.79 12.80 12.72 13.08 3,751,325 12.851 -0.90%
2025-12-19 0 13.29 13.25 13.29 13.15 13.45 4,252,567 56,387,047 13.260 12.92 12.88 12.92 12.78 13.08 4,374,274 12.891 -0.60%
2025-12-18 0 13.37 13.35 13.37 13.00 13.40 4,023,002 53,351,836 13.262 13.00 12.98 13.00 12.64 13.03 4,138,138 12.893 -0.22%
2025-12-17 0 13.40 13.40 13.41 13.18 13.42 3,378,074 45,053,710 13.337 13.03 13.03 13.04 12.81 13.05 3,474,753 12.966 0.00%
2025-12-16 0 13.40 13.35 13.40 13.00 13.45 4,736,000 62,615,115 13.221 13.03 12.98 13.03 12.64 13.08 4,871,542 12.853 1.06%
2025-12-15 0 13.26 13.24 13.26 13.04 13.60 8,779,000 116,166,805 13.232 12.89 12.87 12.89 12.68 13.22 9,030,251 12.864 -2.28%
2025-12-12 0 13.57 13.47 13.57 12.78 13.57 9,566,700 127,348,652 13.312 13.19 13.10 13.19 12.42 13.19 9,840,495 12.941 5.44%
2025-12-11 0 12.87 12.86 12.87 12.86 13.69 4,250,500 55,768,238 13.120 12.51 12.50 12.51 12.50 13.31 4,372,147 12.755 -5.44%
2025-12-10 0 13.61 13.56 13.61 13.52 14.04 4,576,900 62,379,133 13.629 13.23 13.18 13.23 13.14 13.65 4,707,889 13.250 -2.79%
2025-12-09 0 14.00 13.99 14.00 13.57 14.04 7,194,387 100,143,749 13.920 13.61 13.60 13.61 13.19 13.65 7,400,287 13.532 2.49%
2025-12-08 0 13.66 13.64 13.66 13.34 13.74 2,976,000 40,494,081 13.607 13.28 13.26 13.28 12.97 13.36 3,061,172 13.228 1.41%
2025-12-05 0 13.47 13.45 13.47 13.25 13.49 2,385,000 31,940,210 13.392 13.10 13.08 13.10 12.88 13.11 2,453,258 13.020 0.60%
2025-12-04 0 13.39 13.35 13.39 13.21 13.46 1,431,134 19,042,170 13.306 13.02 12.98 13.02 12.84 13.09 1,472,092 12.935 0.83%
2025-12-03 0 13.28 13.27 13.28 13.24 13.77 2,992,020 40,065,011 13.391 12.91 12.90 12.91 12.87 13.39 3,077,650 13.018 -2.28%
2025-12-02 0 13.59 13.58 13.59 13.33 13.87 3,058,654 41,489,994 13.565 13.21 13.20 13.21 12.96 13.48 3,146,191 13.187 -1.95%
2025-12-01 0 13.86 13.79 13.86 13.25 13.90 3,766,000 51,789,530 13.752 13.47 13.41 13.47 12.88 13.51 3,873,781 13.369 4.21%
2025-11-28 0 13.30 13.30 13.32 13.07 13.54 3,480,750 46,499,371 13.359 12.93 12.93 12.95 12.71 13.16 3,580,367 12.987 0.61%
2025-11-27 0 13.22 13.18 13.22 13.02 13.58 4,645,500 61,275,810 13.190 12.85 12.81 12.85 12.66 13.20 4,778,452 12.823 -1.20%
2025-11-26 0 13.38 13.36 13.38 13.14 13.54 2,465,591 32,931,342 13.356 13.01 12.99 13.01 12.77 13.16 2,536,155 12.985 0.22%
2025-11-25 0 13.35 13.31 13.35 12.92 13.38 6,878,306 90,804,113 13.202 12.98 12.94 12.98 12.56 13.01 7,075,160 12.834 2.22%
2025-11-24 0 13.06 13.04 13.06 12.92 13.18 7,727,000 100,685,615 13.030 12.70 12.68 12.70 12.56 12.81 7,948,143 12.668 -0.31%
2025-11-21 0 13.10 13.09 13.10 13.00 13.33 8,266,489 108,474,934 13.122 12.74 12.73 12.74 12.64 12.96 8,503,072 12.757 -3.53%
2025-11-20 0 13.58 13.57 13.58 13.43 13.75 3,031,000 41,130,150 13.570 13.20 13.19 13.20 13.06 13.37 3,117,746 13.192 -0.15%
2025-11-19 0 13.60 13.59 13.60 13.28 13.80 5,177,000 69,671,950 13.458 13.22 13.21 13.22 12.91 13.42 5,325,163 13.084 -0.73%
2025-11-18 0 13.70 13.68 13.70 13.59 14.22 2,829,000 39,091,580 13.818 13.32 13.30 13.32 13.21 13.82 2,909,965 13.434 -3.18%
2025-11-17 0 14.15 14.07 14.15 13.79 14.15 3,662,500 51,348,530 14.020 13.76 13.68 13.76 13.41 13.76 3,767,319 13.630 0.78%
2025-11-14 0 14.04 14.03 14.04 13.98 14.30 4,369,884 61,751,420 14.131 13.65 13.64 13.65 13.59 13.90 4,494,948 13.738 -0.92%
2025-11-13 0 14.17 14.16 14.17 13.83 14.34 6,365,247 89,955,382 14.132 13.78 13.77 13.78 13.45 13.94 6,547,417 13.739 1.29%
2025-11-12 0 13.99 13.96 13.99 13.82 14.16 4,939,383 69,214,172 14.013 13.60 13.57 13.60 13.44 13.77 5,080,746 13.623 1.23%
2025-11-11 0 13.82 13.78 13.82 13.66 13.93 4,430,747 60,904,388 13.746 13.44 13.40 13.44 13.28 13.54 4,557,553 13.363 0.22%
2025-11-10 0 13.79 13.76 13.79 13.56 14.07 7,478,435 103,207,020 13.801 13.41 13.38 13.41 13.18 13.68 7,692,464 13.417 -1.85%
2025-11-07 0 14.05 14.01 14.05 13.93 14.20 6,729,010 94,888,548 14.101 13.66 13.62 13.66 13.54 13.80 6,921,591 13.709 -0.21%
2025-11-06 0 14.08 14.04 14.08 13.82 14.15 3,849,000 53,986,175 14.026 13.69 13.65 13.69 13.44 13.76 3,959,157 13.636 0.21%
2025-11-05 0 14.05 13.96 14.05 13.50 14.07 5,842,436 81,256,715 13.908 13.66 13.57 13.66 13.12 13.68 6,009,644 13.521 1.44%
2025-11-04 0 13.85 13.84 13.85 13.80 14.17 10,979,000 153,604,975 13.991 13.46 13.45 13.46 13.42 13.78 11,293,214 13.602 0.00%
2025-11-03 0 13.85 13.83 13.85 13.25 13.95 10,709,141 147,636,164 13.786 13.46 13.45 13.46 12.88 13.56 11,015,632 13.402 3.13%
2025-10-31 0 13.43 13.43 13.47 13.09 13.53 8,723,000 116,387,727 13.343 13.06 13.06 13.10 12.73 13.15 8,972,648 12.971 0.45%
2025-10-30 0 13.37 13.37 13.38 13.10 13.52 6,711,481 89,869,806 13.390 13.00 13.00 13.01 12.74 13.14 6,903,561 13.018 0.98%
2025-10-28 0 13.24 13.21 13.24 13.05 13.40 3,357,312 44,276,838 13.188 12.87 12.84 12.87 12.69 13.03 3,453,397 12.821 0.30%
2025-10-27 0 13.20 13.17 13.20 12.98 13.30 3,716,221 48,792,752 13.130 12.83 12.80 12.83 12.62 12.93 3,822,578 12.764 0.76%
2025-10-24 0 13.10 13.09 13.10 12.90 13.51 6,301,001 82,460,404 13.087 12.74 12.73 12.74 12.54 13.13 6,481,333 12.723 -1.87%
2025-10-23 0 13.35 13.29 13.35 13.09 13.48 3,469,029 45,981,898 13.255 12.98 12.92 12.98 12.73 13.10 3,568,311 12.886 -0.37%
2025-10-22 0 13.40 13.38 13.40 13.07 13.56 5,623,410 75,481,206 13.423 13.03 13.01 13.03 12.71 13.18 5,784,349 13.049 1.59%
2025-10-21 0 13.19 13.17 13.20 13.08 13.42 3,964,056 52,430,590 13.227 12.82 12.80 12.83 12.72 13.05 4,077,505 12.858 -1.42%
2025-10-20 0 13.38 13.37 13.38 13.16 13.48 6,505,128 86,629,470 13.317 13.01 13.00 13.01 12.79 13.10 6,691,302 12.947 1.90%
2025-10-17 0 13.13 13.11 13.13 13.03 13.74 6,560,528 87,052,675 13.269 12.76 12.75 12.76 12.67 13.36 6,748,287 12.900 -3.46%
2025-10-16 0 13.60 13.60 13.62 13.20 13.87 3,483,650 47,523,089 13.642 13.22 13.22 13.24 12.83 13.48 3,583,350 13.262 -0.58%
2025-10-15 0 13.68 13.66 13.68 13.05 13.69 4,313,217 58,137,915 13.479 13.30 13.28 13.30 12.69 13.31 4,436,659 13.104 4.51%
2025-10-14 0 13.09 13.09 13.10 13.03 13.70 5,886,259 78,011,474 13.253 12.73 12.73 12.74 12.67 13.32 6,054,721 12.884 -3.61%
2025-10-13 0 13.58 13.58 13.60 13.08 13.63 7,341,213 98,328,907 13.394 13.20 13.20 13.22 12.72 13.25 7,551,315 13.021 -2.44%
2025-10-10 0 13.92 13.89 13.92 13.55 14.10 8,690,468 121,080,765 13.933 13.53 13.50 13.53 13.17 13.71 8,939,185 13.545 0.51%
2025-10-09 0 13.85 13.80 13.85 13.50 14.18 6,308,474 86,891,959 13.774 13.46 13.42 13.46 13.12 13.79 6,489,020 13.391 -1.77%
2025-10-08 0 14.10 14.06 14.10 13.89 14.25 3,213,780 45,303,780 14.097 13.71 13.67 13.71 13.50 13.85 3,305,757 13.705 0.00%
2025-10-06 0 14.10 14.01 14.10 13.60 14.10 1,314,685 18,445,756 14.031 13.71 13.62 13.71 13.22 13.71 1,352,311 13.640 -0.07%
2025-10-03 0 14.11 14.07 14.11 13.71 14.12 2,026,997 28,411,360 14.016 13.72 13.68 13.72 13.33 13.73 2,085,009 13.626 0.43%
2025-10-02 0 14.05 14.03 14.05 13.88 14.20 3,347,225 47,004,938 14.043 13.66 13.64 13.66 13.49 13.80 3,443,021 13.652 0.43%
2025-09-30 0 13.99 13.98 13.99 13.55 14.04 8,954,268 123,633,518 13.807 13.60 13.59 13.60 13.17 13.65 9,210,535 13.423 1.75%
2025-09-29 0 13.75 13.75 13.76 13.68 14.52 8,215,505 113,738,265 13.844 13.37 13.37 13.38 13.30 14.12 8,450,629 13.459 -3.44%
2025-09-26 0 14.24 14.23 14.24 14.12 14.61 8,134,000 115,910,630 14.250 13.84 13.83 13.84 13.73 14.20 8,366,791 13.854 -1.39%
2025-09-25 0 14.44 14.42 14.44 14.28 14.95 7,762,077 112,461,767 14.489 14.04 14.02 14.04 13.88 14.53 7,984,224 14.085 -2.30%
2025-09-24 0 14.78 14.78 14.79 14.78 15.35 3,403,000 50,785,369 14.924 14.37 14.37 14.38 14.37 14.92 3,500,392 14.508 -1.92%
2025-09-23 0 15.07 15.06 15.07 14.82 15.18 6,012,192 90,137,061 14.992 14.65 14.64 14.65 14.41 14.76 6,184,258 14.575 1.69%
2025-09-22 0 14.82 14.80 14.82 14.48 15.47 7,936,918 117,436,936 14.796 14.41 14.39 14.41 14.08 15.04 8,164,069 14.385 -1.33%
2025-09-19 0 15.02 15.02 15.03 14.86 15.29 7,556,524 113,938,595 15.078 14.60 14.60 14.61 14.45 14.86 7,772,788 14.659 0.00%
2025-09-18 0 15.02 14.99 15.02 14.72 15.39 6,307,086 94,122,194 14.923 14.60 14.57 14.60 14.31 14.96 6,487,592 14.508 -0.27%
2025-09-17 0 15.06 15.04 15.06 14.77 15.22 8,357,034 125,156,972 14.976 14.64 14.62 14.64 14.36 14.80 8,596,209 14.560 0.00%
2025-09-16 0 15.06 15.04 15.06 14.86 15.63 6,795,723 102,760,459 15.121 14.64 14.62 14.64 14.45 15.20 6,990,214 14.701 -1.44%
2025-09-15 0 15.28 15.20 15.28 15.07 15.42 5,714,180 87,117,461 15.246 14.85 14.78 14.85 14.65 14.99 5,877,717 14.822 -1.10%
2025-09-12 0 15.45 15.44 15.45 15.02 15.54 11,016,536 168,878,484 15.330 15.02 15.01 15.02 14.60 15.11 11,331,824 14.903 3.41%
2025-09-11 0 14.94 14.93 14.94 13.56 15.20 21,166,698 313,050,392 14.790 14.52 14.51 14.52 13.18 14.78 21,772,479 14.378 4.11%
2025-09-10 0 14.35 14.33 14.35 14.24 14.63 6,147,056 88,321,152 14.368 13.95 13.93 13.95 13.84 14.22 6,322,982 13.968 -1.31%
2025-09-09 0 14.54 14.46 14.54 14.35 14.69 7,065,850 102,480,760 14.504 14.14 14.06 14.14 13.95 14.28 7,268,071 14.100 1.11%
2025-09-08 0 14.38 14.37 14.38 13.70 14.43 10,086,304 142,685,043 14.146 13.98 13.97 13.98 13.32 14.03 10,374,969 13.753 5.35%
2025-09-05 0 13.65 13.64 13.65 13.31 13.88 8,519,237 116,219,574 13.642 13.27 13.26 13.27 12.94 13.49 8,763,054 13.262 3.41%
2025-09-04 0 13.20 13.20 13.21 13.19 13.90 7,573,000 101,443,774 13.395 12.83 12.83 12.84 12.82 13.51 7,789,736 13.023 -4.35%
2025-09-03 0 13.80 13.77 13.80 13.51 13.90 9,428,615 129,576,392 13.743 13.42 13.39 13.42 13.13 13.51 9,698,458 13.361 0.73%
2025-09-02 0 13.70 13.70 13.71 13.53 13.81 6,476,252 88,510,057 13.667 13.32 13.32 13.33 13.15 13.43 6,661,599 13.287 -0.36%
2025-09-01 0 13.75 13.75 13.76 13.10 13.80 10,277,028 139,675,580 13.591 13.37 13.37 13.38 12.74 13.42 10,571,152 13.213 5.12%
2025-08-29 0 13.08 13.07 13.08 12.89 13.35 10,605,392 139,338,894 13.138 12.72 12.71 12.72 12.53 12.98 10,908,914 12.773 2.12%
2025-08-28 0 12.98 12.96 12.98 12.78 13.36 16,655,301 215,125,505 12.916 12.45 12.43 12.45 12.26 12.82 17,360,680 12.392 -2.33%
2025-08-27 0 13.29 13.26 13.29 13.13 13.76 17,685,000 237,462,714 13.427 12.75 12.72 12.75 12.60 13.20 18,433,988 12.882 -2.42%
2025-08-26 0 13.62 13.60 13.62 13.37 13.71 20,585,948 279,356,841 13.570 13.07 13.05 13.07 12.83 13.15 21,457,796 13.019 -0.22%
2025-08-25 0 13.65 13.61 13.65 13.41 13.80 9,169,322 124,734,048 13.603 13.10 13.06 13.10 12.87 13.24 9,557,658 13.051 1.56%
2025-08-22 0 13.44 13.43 13.44 13.29 13.82 10,363,000 139,471,500 13.459 12.89 12.88 12.89 12.75 13.26 10,801,890 12.912 -2.54%
2025-08-21 0 13.79 13.77 13.79 13.27 13.87 11,567,920 157,742,532 13.636 13.23 13.21 13.23 12.73 13.31 12,057,840 13.082 3.14%
2025-08-20 0 13.37 13.36 13.37 13.26 13.90 17,095,196 230,826,856 13.502 12.83 12.82 12.83 12.72 13.34 17,819,205 12.954 -4.16%
2025-08-19 0 13.95 13.94 13.95 13.35 14.07 24,908,194 342,543,974 13.752 13.38 13.37 13.38 12.81 13.50 25,963,096 13.193 4.10%
2025-08-18 0 13.40 13.39 13.40 13.25 13.51 5,156,159 68,993,543 13.381 12.86 12.85 12.86 12.71 12.96 5,374,531 12.837 -0.74%
2025-08-15 0 13.50 13.49 13.50 12.94 13.60 9,789,990 131,046,892 13.386 12.95 12.94 12.95 12.41 13.05 10,204,612 12.842 3.37%
2025-08-14 0 13.06 13.03 13.06 13.00 13.85 7,363,740 97,681,159 13.265 12.53 12.50 12.53 12.47 13.29 7,675,606 12.726 -5.09%
2025-08-13 0 13.76 13.70 13.76 13.43 13.80 7,678,990 104,970,460 13.670 13.20 13.14 13.20 12.88 13.24 8,004,208 13.114 1.93%
2025-08-12 0 13.50 13.50 13.52 13.26 13.55 7,827,050 105,034,519 13.419 12.95 12.95 12.97 12.72 13.00 8,158,538 12.874 1.28%
2025-08-11 0 13.33 13.26 13.33 12.96 13.43 9,682,990 127,319,415 13.149 12.79 12.72 12.79 12.43 12.88 10,093,080 12.615 0.23%
2025-08-08 0 13.30 13.30 13.31 12.55 13.40 10,260,000 134,470,760 13.106 12.76 12.76 12.77 12.04 12.86 10,694,527 12.574 2.15%
2025-08-07 0 13.02 13.02 13.03 12.74 13.23 10,975,000 141,682,963 12.910 12.49 12.49 12.50 12.22 12.69 11,439,809 12.385 -1.29%
2025-08-06 0 13.19 13.18 13.19 13.03 13.39 8,162,835 107,783,970 13.204 12.65 12.64 12.65 12.50 12.85 8,508,544 12.668 0.53%
2025-08-05 0 13.12 13.12 13.13 12.83 13.17 8,497,000 110,609,250 13.017 12.59 12.59 12.60 12.31 12.63 8,856,862 12.489 1.00%
2025-08-04 0 12.99 12.99 13.00 12.70 13.04 8,192,215 105,259,155 12.849 12.46 12.46 12.47 12.18 12.51 8,539,168 12.327 -0.08%
2025-08-01 0 13.00 12.98 13.00 12.84 13.58 11,957,742 157,535,594 13.174 12.47 12.45 12.47 12.32 13.03 12,464,172 12.639 -2.55%
2025-07-31 0 13.34 13.30 13.34 13.20 13.86 10,414,000 139,954,617 13.439 12.80 12.76 12.80 12.66 13.30 10,855,050 12.893 -2.63%
2025-07-30 0 13.70 13.68 13.70 13.36 14.16 13,270,724 183,169,186 13.803 13.14 13.12 13.14 12.82 13.58 13,832,760 13.242 -0.29%
2025-07-29 0 13.74 13.74 13.76 13.20 13.90 21,504,051 295,186,857 13.727 13.18 13.18 13.20 12.66 13.34 22,414,782 13.169 2.54%
2025-07-28 0 13.40 13.36 13.40 13.08 13.50 5,257,800 69,676,194 13.252 12.86 12.82 12.86 12.55 12.95 5,480,476 12.714 0.15%
2025-07-25 0 13.38 13.38 13.40 13.18 13.48 11,913,837 158,989,825 13.345 12.84 12.84 12.86 12.64 12.93 12,418,407 12.803 0.60%
2025-07-24 0 13.30 13.28 13.30 12.86 13.30 10,397,687 137,034,472 13.179 12.76 12.74 12.76 12.34 12.76 10,838,046 12.644 4.23%
2025-07-23 0 12.76 12.74 12.76 12.60 13.10 11,233,224 143,799,812 12.801 12.24 12.22 12.24 12.09 12.57 11,708,969 12.281 -1.69%
2025-07-22 0 12.98 12.96 12.98 12.86 13.40 11,623,571 151,862,450 13.065 12.45 12.43 12.45 12.34 12.86 12,115,848 12.534 -2.11%
2025-07-21 0 13.26 13.26 13.28 13.14 13.64 5,949,771 79,580,259 13.375 12.72 12.72 12.74 12.61 13.09 6,201,753 12.832 -0.90%
2025-07-18 0 13.38 13.38 13.40 13.04 13.40 9,441,900 124,933,160 13.232 12.84 12.84 12.86 12.51 12.86 9,841,780 12.694 0.60%
2025-07-17 0 13.30 13.28 13.30 12.98 13.38 10,780,341 142,001,188 13.172 12.76 12.74 12.76 12.45 12.84 11,236,906 12.637 1.84%
2025-07-16 0 13.06 13.02 13.06 12.98 13.26 7,238,919 94,783,299 13.094 12.53 12.49 12.53 12.45 12.72 7,545,499 12.562 -0.15%
2025-07-15 0 13.08 13.02 13.08 12.70 13.22 10,082,800 130,968,708 12.989 12.55 12.49 12.55 12.18 12.68 10,509,823 12.462 4.31%
2025-07-14 0 12.54 12.54 12.56 12.10 12.60 7,872,846 97,812,835 12.424 12.03 12.03 12.05 11.61 12.09 8,206,274 11.919 2.12%
2025-07-11 0 12.28 12.28 12.32 12.22 12.50 10,361,549 128,006,469 12.354 11.78 11.78 11.82 11.72 11.99 10,800,377 11.852 -0.81%
2025-07-10 0 12.38 12.38 12.40 12.28 12.62 9,818,810 122,363,695 12.462 11.88 11.88 11.90 11.78 12.11 10,234,652 11.956 -1.28%
2025-07-09 0 12.54 12.50 12.54 11.40 12.66 10,398,006 129,670,225 12.471 12.03 11.99 12.03 10.94 12.15 10,838,378 11.964 3.29%
2025-07-08 0 12.14 12.14 12.16 12.06 12.40 10,202,148 124,094,937 12.164 11.65 11.65 11.67 11.57 11.90 10,634,225 11.669 -0.65%
2025-07-07 0 12.22 12.18 12.22 12.02 12.44 5,204,000 63,742,110 12.249 11.72 11.69 11.72 11.53 11.93 5,424,398 11.751 -0.16%
2025-07-04 0 12.24 12.24 12.26 12.08 12.58 10,523,000 129,029,700 12.262 11.74 11.74 11.76 11.59 12.07 10,968,666 11.763 -1.13%
2025-07-03 0 12.38 12.36 12.38 11.94 12.54 11,516,175 140,907,127 12.236 11.88 11.86 11.88 11.45 12.03 12,003,904 11.738 1.48%
2025-07-02 0 12.20 12.18 12.20 12.00 12.34 17,210,197 209,518,163 12.174 11.70 11.69 11.70 11.51 11.84 17,939,076 11.679 1.67%
2025-06-30 0 12.00 12.00 12.02 11.80 12.20 8,538,001 102,358,289 11.989 11.51 11.51 11.53 11.32 11.70 8,899,599 11.501 0.00%
2025-06-27 0 12.00 11.98 12.00 11.86 12.18 10,428,700 125,023,017 11.988 11.51 11.49 11.51 11.38 11.69 10,870,372 11.501 0.17%
2025-06-26 0 11.98 11.96 11.98 11.86 12.16 10,752,169 128,911,662 11.989 11.49 11.47 11.49 11.38 11.67 11,207,541 11.502 -0.17%
2025-06-25 0 12.00 11.98 12.00 11.76 12.46 30,717,882 367,755,257 11.972 11.51 11.49 11.51 11.28 11.95 32,018,834 11.486 -2.28%
2025-06-24 0 12.28 12.26 12.28 11.38 12.36 21,369,760 257,131,722 12.033 11.78 11.76 11.78 10.92 11.86 22,274,804 11.544 5.68%
2025-06-23 0 11.62 11.60 11.62 11.32 11.80 13,387,886 154,502,898 11.540 11.15 11.13 11.15 10.86 11.32 13,954,884 11.072 0.17%
2025-06-20 0 11.60 11.58 11.60 11.10 11.68 15,426,689 177,767,292 11.523 11.13 11.11 11.13 10.65 11.21 16,080,034 11.055 3.57%
2025-06-19 0 11.20 11.18 11.20 10.96 11.44 18,224,827 203,981,302 11.192 10.74 10.73 10.74 10.51 10.98 18,996,678 10.738 -0.53%
2025-06-18 0 11.26 11.26 11.28 11.04 11.40 13,376,000 149,768,220 11.197 10.80 10.80 10.82 10.59 10.94 13,942,495 10.742 0.54%
2025-06-17 0 11.20 11.18 11.20 11.02 11.92 41,424,818 470,849,178 11.366 10.74 10.73 10.74 10.57 11.44 43,179,226 10.905 -4.60%
2025-06-16 0 11.74 11.74 11.76 11.28 11.80 32,139,998 371,988,488 11.574 11.26 11.26 11.28 10.82 11.32 33,501,179 11.104 3.71%
2025-06-13 0 11.32 11.30 11.32 11.14 11.90 26,328,000 299,083,773 11.360 10.86 10.84 10.86 10.69 11.42 27,443,033 10.898 -2.41%
2025-06-12 0 11.60 11.60 11.62 11.20 12.32 34,416,000 408,294,588 11.864 11.13 11.13 11.15 10.74 11.82 35,873,573 11.381 2.84%
2025-06-11 0 11.28 11.26 11.28 10.88 11.36 24,883,718 278,599,286 11.196 10.82 10.80 10.82 10.44 10.90 25,937,583 10.741 2.92%
2025-06-10 0 10.96 10.96 10.98 10.90 11.34 19,745,000 218,547,860 11.069 10.51 10.51 10.53 10.46 10.88 20,581,232 10.619 -3.35%
2025-06-09 0 11.34 11.34 11.40 10.46 11.48 32,468,334 359,494,255 11.072 10.88 10.88 10.94 10.04 11.01 33,843,420 10.622 6.18%
2025-06-06 0 10.68 10.68 10.70 10.32 10.84 16,912,636 179,263,862 10.599 10.25 10.25 10.27 9.901 10.40 17,628,913 10.169 2.10%
2025-06-05 0 10.46 10.46 10.48 10.32 10.94 19,514,000 206,417,745 10.578 10.04 10.04 10.05 9.901 10.50 20,340,449 10.148 -0.57%
2025-06-04 0 10.52 10.52 10.56 10.50 10.90 20,952,000 223,249,425 10.655 10.09 10.09 10.13 10.07 10.46 21,839,351 10.222 -1.87%
2025-06-03 0 10.72 10.70 10.72 10.38 10.98 22,339,473 239,165,893 10.706 10.28 10.27 10.28 9.958 10.53 23,285,586 10.271 2.49%
2025-06-02 0 10.46 10.46 10.48 10.24 10.58 3,220,910 33,414,152 10.374 10.04 10.04 10.05 9.824 10.15 3,357,321 9.9526 -2.43%
2025-05-30 0 10.72 10.72 10.76 10.38 11.22 25,706,815 275,554,045 10.719 10.28 10.28 10.32 9.958 10.76 26,795,540 10.284 1.13%
2025-05-29 0 10.60 10.58 10.60 10.16 10.64 23,682,063 249,295,606 10.527 10.17 10.15 10.17 9.747 10.21 24,685,036 10.099 3.31%
2025-05-28 0 10.26 10.26 10.30 10.14 10.66 16,693,000 172,026,549 10.305 9.843 9.843 9.882 9.728 10.23 17,399,975 9.8866 -0.77%
2025-05-27 0 10.34 10.32 10.34 9.880 10.72 31,436,000 327,795,544 10.427 9.920 9.901 9.920 9.479 10.28 32,767,365 10.004 3.40%
2025-05-26 0 10.00 9.990 10.00 9.860 10.38 23,714,600 237,421,421 10.012 9.594 9.584 9.594 9.459 9.958 24,718,951 9.6048 -2.72%
2025-05-23 0 10.28 10.26 10.28 9.140 10.38 55,473,159 551,879,129 9.9486 9.862 9.843 9.862 8.769 9.958 57,822,536 9.5444 13.34%
2025-05-22 0 9.070 9.070 9.080 8.750 9.240 15,270,975 138,086,532 9.0424 8.701 8.701 8.711 8.394 8.865 15,917,725 8.6750 3.07%
2025-05-21 0 8.800 8.800 8.810 8.630 9.140 17,591,828 156,702,970 8.9077 8.442 8.442 8.452 8.279 8.769 18,336,870 8.5458 0.46%
2025-05-20 0 8.760 8.760 8.780 8.550 9.230 28,376,119 253,514,917 8.9341 8.404 8.404 8.423 8.203 8.855 29,577,893 8.5711 1.74%
2025-05-19 0 8.610 8.600 8.610 8.250 8.710 8,814,882 75,079,457 8.5174 8.260 8.251 8.260 7.915 8.356 9,188,206 8.1713 4.49%
2025-05-16 0 8.240 8.240 8.250 8.050 8.380 5,135,500 42,254,915 8.2280 7.905 7.905 7.915 7.723 8.040 5,352,997 7.8937 0.73%
2025-05-15 0 8.180 8.170 8.180 8.120 8.250 3,311,751 27,105,755 8.1847 7.848 7.838 7.848 7.790 7.915 3,452,009 7.8522 -0.97%
2025-05-14 0 8.260 8.250 8.290 8.110 8.320 4,753,000 39,142,950 8.2354 7.924 7.915 7.953 7.780 7.982 4,954,297 7.9008 1.23%
2025-05-13 0 8.160 8.150 8.160 8.110 8.350 6,261,000 51,189,765 8.1760 7.828 7.819 7.828 7.780 8.011 6,526,163 7.8438 -0.97%
2025-05-12 0 8.240 8.240 8.260 8.050 8.350 6,759,300 55,515,283 8.2132 7.905 7.905 7.924 7.723 8.011 7,045,567 7.8795 -1.20%
2025-05-09 0 8.340 8.340 8.380 8.330 8.680 4,923,000 41,514,535 8.4328 8.001 8.001 8.040 7.992 8.327 5,131,497 8.0901 -2.23%
2025-05-08 0 8.530 8.530 8.540 8.250 8.600 7,474,183 62,985,595 8.4271 8.183 8.183 8.193 7.915 8.251 7,790,727 8.0847 2.52%
2025-05-07 0 8.320 8.310 8.320 8.160 8.550 12,636,000 105,706,764 8.3655 7.982 7.972 7.982 7.828 8.203 13,171,155 8.0256 1.46%
2025-05-06 0 8.200 8.200 8.210 8.200 8.480 6,010,000 49,835,481 8.2921 7.867 7.867 7.876 7.867 8.135 6,264,533 7.9552 -1.68%
2025-05-02 0 8.340 8.330 8.340 8.210 8.370 1,090,317 9,068,065 8.3169 8.001 7.992 8.001 7.876 8.030 1,136,494 7.9790 0.48%
2025-04-30 0 8.300 8.290 8.300 8.100 8.310 6,166,354 50,703,899 8.2227 7.963 7.953 7.963 7.771 7.972 6,427,509 7.8886 1.47%
2025-04-29 0 8.180 8.180 8.190 8.120 8.370 8,193,005 67,466,446 8.2346 7.848 7.848 7.857 7.790 8.030 8,539,992 7.9001 0.86%
2025-04-28 0 8.110 8.110 8.150 8.080 8.410 7,007,617 57,456,780 8.1992 7.780 7.780 7.819 7.752 8.068 7,304,401 7.8660 -3.49%
2025-04-25 0 8.530 8.530 8.550 8.460 8.880 13,654,121 117,386,593 8.5972 8.062 8.062 8.080 7.995 8.392 14,447,498 8.1250 -2.07%
2025-04-24 0 8.710 8.690 8.710 8.630 8.890 21,357,441 186,454,131 8.7302 8.232 8.213 8.232 8.156 8.402 22,598,422 8.2508 2.11%
2025-04-23 0 8.530 8.530 8.540 8.220 8.600 23,526,334 198,484,559 8.4367 8.062 8.062 8.071 7.769 8.128 24,893,340 7.9734 4.79%
2025-04-22 0 8.140 8.140 8.170 7.350 8.250 14,204,259 113,718,326 8.0059 7.693 7.693 7.721 6.946 7.797 15,029,602 7.5663 10.75%
2025-04-17 0 7.350 7.350 7.360 7.200 7.440 6,663,265 48,606,641 7.2947 6.946 6.946 6.956 6.805 7.031 7,050,436 6.8941 1.52%
2025-04-16 0 7.240 7.240 7.250 7.180 7.580 6,524,290 47,319,197 7.2528 6.842 6.842 6.852 6.786 7.164 6,903,386 6.8545 -2.16%
2025-04-15 0 7.400 7.400 7.410 7.360 7.690 6,086,800 45,398,645 7.4585 6.994 6.994 7.003 6.956 7.268 6,440,476 7.0490 -1.73%
2025-04-14 0 7.530 7.530 7.550 7.230 7.570 10,820,578 80,572,091 7.4462 7.116 7.116 7.135 6.833 7.154 11,449,311 7.0373 4.15%
2025-04-11 0 7.230 7.230 7.260 7.170 7.380 10,600,000 76,985,960 7.2628 6.833 6.833 6.861 6.776 6.975 11,215,917 6.8640 -0.69%
2025-04-10 0 7.280 7.280 7.320 7.140 7.590 15,964,000 116,877,054 7.3213 6.880 6.880 6.918 6.748 7.173 16,891,594 6.9192 -0.82%
2025-04-09 0 7.340 7.340 7.380 6.840 7.460 13,277,341 94,901,998 7.1477 6.937 6.937 6.975 6.464 7.050 14,048,825 6.7552 1.52%
2025-04-08 0 7.230 7.220 7.230 7.020 7.450 14,505,000 104,219,450 7.1851 6.833 6.824 6.833 6.635 7.041 15,347,818 6.7905 1.12%
2025-04-07 0 7.150 7.130 7.150 7.080 7.830 25,315,849 187,258,912 7.3969 6.757 6.738 6.757 6.691 7.400 26,786,835 6.9907 -13.65%
2025-04-03 0 8.280 8.280 8.300 7.930 8.350 13,035,000 106,756,778 8.1900 7.825 7.825 7.844 7.495 7.891 13,792,403 7.7403 1.85%
2025-04-02 0 8.130 8.100 8.130 7.900 8.270 10,539,494 85,380,717 8.1010 7.684 7.655 7.684 7.466 7.816 11,151,895 7.6562 1.63%
2025-04-01 0 8.000 8.000 8.010 7.570 8.250 22,413,800 180,093,840 8.0350 7.561 7.561 7.570 7.154 7.797 23,716,162 7.5937 7.38%
2025-03-31 0 7.450 7.450 7.470 7.430 7.980 11,561,000 87,313,633 7.5524 7.041 7.041 7.060 7.022 7.542 12,232,756 7.1377 -5.82%
2025-03-28 0 7.910 7.900 7.910 7.680 8.220 18,815,000 150,464,670 7.9971 7.476 7.466 7.476 7.258 7.769 19,908,252 7.5579 2.06%
2025-03-27 0 7.750 7.750 7.760 7.330 7.850 15,709,000 119,716,161 7.6209 7.324 7.324 7.334 6.927 7.419 16,621,777 7.2024 3.33%
2025-03-26 0 7.500 7.500 7.510 7.370 7.510 5,977,000 44,587,516 7.4598 7.088 7.088 7.098 6.965 7.098 6,324,296 7.0502 1.76%
2025-03-25 0 7.370 7.370 7.380 7.330 7.580 9,122,000 67,808,232 7.4335 6.965 6.965 6.975 6.927 7.164 9,652,037 7.0253 -2.77%
2025-03-24 0 7.580 7.560 7.580 7.520 7.760 7,794,693 59,609,454 7.6474 7.164 7.145 7.164 7.107 7.334 8,247,606 7.2275 -0.92%
2025-03-21 0 7.650 7.640 7.650 7.600 7.820 10,982,209 84,201,863 7.6671 7.230 7.220 7.230 7.183 7.391 11,620,334 7.2461 -1.16%
2025-03-20 0 7.740 7.740 7.750 7.700 8.070 15,682,122 123,326,483 7.8641 7.315 7.315 7.324 7.277 7.627 16,593,337 7.4323 -2.40%
2025-03-19 0 7.930 7.920 7.930 7.830 8.390 22,173,508 180,887,494 8.1578 7.495 7.485 7.495 7.400 7.929 23,461,907 7.7098 -6.04%
2025-03-18 0 8.440 8.440 8.450 8.230 8.960 26,448,290 227,106,559 8.5868 7.977 7.977 7.986 7.778 8.468 27,985,077 8.1153 -0.24%
2025-03-17 0 8.460 8.460 8.470 8.290 8.550 6,856,000 57,536,550 8.3921 7.995 7.995 8.005 7.835 8.080 7,254,370 7.9313 0.36%
2025-03-14 0 8.430 8.430 8.440 8.310 8.550 7,302,201 61,599,281 8.4357 7.967 7.967 7.977 7.854 8.080 7,726,498 7.9725 -0.59%
2025-03-13 0 8.480 8.480 8.490 8.230 8.540 9,751,202 82,376,674 8.4478 8.014 8.014 8.024 7.778 8.071 10,317,799 7.9839 3.29%
2025-03-12 0 8.210 8.190 8.210 7.900 8.210 6,681,135 54,035,030 8.0877 7.759 7.740 7.759 7.466 7.759 7,069,345 7.6436 2.37%
2025-03-11 0 8.020 8.000 8.020 7.800 8.060 6,070,171 48,155,399 7.9331 7.580 7.561 7.580 7.372 7.617 6,422,880 7.4975 0.25%
2025-03-10 0 8.000 8.000 8.010 7.800 8.130 7,321,339 58,566,623 7.9994 7.561 7.561 7.570 7.372 7.684 7,746,748 7.5602 1.91%
2025-03-07 0 7.850 7.850 7.860 7.790 8.080 7,527,201 59,483,697 7.9025 7.419 7.419 7.428 7.362 7.636 7,964,572 7.4685 -1.38%
2025-03-06 0 7.960 7.960 7.970 7.860 8.140 7,271,859 57,835,040 7.9533 7.523 7.523 7.532 7.428 7.693 7,694,393 7.5165 -0.87%
2025-03-05 0 8.030 8.010 8.030 7.950 8.170 4,917,500 39,469,801 8.0264 7.589 7.570 7.589 7.513 7.721 5,203,233 7.5856 1.01%
2025-03-04 0 7.950 7.930 7.950 7.810 8.050 3,659,750 28,980,880 7.9188 7.513 7.495 7.513 7.381 7.608 3,872,401 7.4840 -0.63%
2025-03-03 0 8.000 7.990 8.000 7.920 8.350 3,522,878 28,410,289 8.0645 7.561 7.551 7.561 7.485 7.891 3,727,576 7.6217 -2.56%
2025-02-28 0 8.210 8.180 8.210 8.060 8.260 5,184,387 42,383,828 8.1753 7.759 7.731 7.759 7.617 7.806 5,485,628 7.7263 -1.79%
2025-02-27 0 8.360 8.340 8.360 8.250 8.590 5,365,000 44,858,180 8.3613 7.901 7.882 7.901 7.797 8.118 5,676,735 7.9021 0.00%
2025-02-26 0 8.360 8.360 8.370 8.030 8.400 6,781,963 56,114,084 8.2740 7.901 7.901 7.910 7.589 7.939 7,176,031 7.8197 4.24%
2025-02-25 0 8.020 8.020 8.030 7.980 8.220 6,155,000 49,667,085 8.0694 7.580 7.580 7.589 7.542 7.769 6,512,638 7.6263 -3.72%
2025-02-24 0 8.330 8.290 8.330 8.110 8.430 6,114,000 50,743,410 8.2995 7.873 7.835 7.873 7.665 7.967 6,469,256 7.8438 0.36%
2025-02-21 0 8.300 8.290 8.300 8.180 8.460 6,904,406 57,373,451 8.3097 7.844 7.835 7.844 7.731 7.995 7,305,589 7.8534 -0.36%
2025-02-20 0 8.330 8.330 8.350 7.910 8.470 9,050,664 75,324,829 8.3226 7.873 7.873 7.891 7.476 8.005 9,576,556 7.8655 3.48%
2025-02-19 0 8.050 8.050 8.060 8.010 8.250 8,809,335 71,505,004 8.1170 7.608 7.608 7.617 7.570 7.797 9,321,204 7.6712 -0.98%
2025-02-18 0 8.130 8.100 8.130 7.700 8.130 8,398,318 67,336,739 8.0179 7.684 7.655 7.684 7.277 7.684 8,886,305 7.5776 4.50%
2025-02-17 0 7.780 7.780 7.790 7.690 7.880 6,436,010 50,173,767 7.7958 7.353 7.353 7.362 7.268 7.447 6,809,977 7.3677 0.78%
2025-02-14 0 7.720 7.710 7.720 7.280 7.760 4,761,835 36,267,407 7.6163 7.296 7.287 7.296 6.880 7.334 5,038,523 7.1980 4.75%
2025-02-13 0 7.370 7.360 7.370 7.330 7.580 4,959,334 37,049,886 7.4707 6.965 6.956 6.965 6.927 7.164 5,247,498 7.0605 -1.99%
2025-02-12 0 7.520 7.510 7.520 7.460 7.580 3,179,896 23,914,220 7.5204 7.107 7.098 7.107 7.050 7.164 3,364,665 7.1075 0.00%
2025-02-11 0 7.520 7.520 7.540 7.460 7.660 4,510,000 34,169,018 7.5763 7.107 7.107 7.126 7.050 7.239 4,772,055 7.1602 -0.40%
2025-02-10 0 7.550 7.550 7.580 7.460 7.660 4,993,335 37,648,709 7.5398 7.135 7.135 7.164 7.050 7.239 5,283,474 7.1257 -0.53%
2025-02-07 0 7.590 7.590 7.610 7.460 7.670 3,859,231 29,307,582 7.5942 7.173 7.173 7.192 7.050 7.249 4,083,473 7.1771 0.26%
2025-02-06 0 7.570 7.560 7.570 7.110 7.570 4,460,116 33,124,491 7.4268 7.154 7.145 7.154 6.720 7.154 4,719,273 7.0190 5.73%
2025-02-05 0 7.160 7.160 7.170 6.940 7.260 3,276,000 23,456,845 7.1602 6.767 6.767 6.776 6.559 6.861 3,466,353 6.7670 0.28%
2025-02-04 0 7.140 7.130 7.140 6.830 7.170 1,607,500 11,414,825 7.1010 6.748 6.738 6.748 6.455 6.776 1,700,904 6.7110 0.99%
2025-02-03 0 7.070 7.050 7.070 6.810 7.210 2,414,000 16,859,565 6.9841 6.682 6.663 6.682 6.436 6.814 2,554,266 6.6006 0.71%
2025-01-28 0 7.020 7.020 7.030 7.020 7.120 495,000 3,493,400 7.0574 6.635 6.635 6.644 6.635 6.729 523,762 6.6698 -3.04%
2025-01-27 0 7.240 7.190 7.240 7.040 7.260 1,056,000 7,619,805 7.2157 6.842 6.795 6.842 6.653 6.861 1,117,359 6.8195 2.40%
2025-01-24 0 7.070 7.070 7.090 6.800 7.250 2,413,062 17,167,537 7.1144 6.682 6.682 6.701 6.427 6.852 2,553,274 6.7237 0.86%
2025-01-23 0 7.010 7.010 7.030 7.000 7.240 3,256,545 23,085,553 7.0890 6.625 6.625 6.644 6.616 6.842 3,445,768 6.6997 -2.37%
2025-01-22 0 7.180 7.170 7.180 7.100 7.230 2,646,000 18,982,034 7.1739 6.786 6.776 6.786 6.710 6.833 2,799,747 6.7799 -0.83%
2025-01-21 0 7.240 7.220 7.240 7.100 7.250 2,139,000 15,433,350 7.2152 6.842 6.824 6.842 6.710 6.852 2,263,287 6.8190 0.84%
2025-01-20 0 7.180 7.170 7.180 6.970 7.230 3,851,450 27,584,399 7.1621 6.786 6.776 6.786 6.587 6.833 4,075,240 6.7688 3.01%
2025-01-17 0 6.970 6.960 6.970 6.710 7.010 6,648,275 45,800,887 6.8891 6.587 6.578 6.587 6.342 6.625 7,034,575 6.5108 3.11%
2025-01-16 0 6.760 6.750 6.760 6.750 7.090 11,918,000 81,439,095 6.8333 6.389 6.379 6.389 6.379 6.701 12,610,499 6.4580 -3.15%
2025-01-15 0 6.980 6.980 7.000 6.960 7.130 2,139,000 15,020,850 7.0224 6.597 6.597 6.616 6.578 6.738 2,263,287 6.6367 -1.69%
2025-01-14 0 7.100 7.100 7.120 7.080 7.230 4,407,160 31,464,753 7.1395 6.710 6.710 6.729 6.691 6.833 4,663,240 6.7474 -0.70%
2025-01-13 0 7.150 7.120 7.150 7.040 7.150 2,414,485 17,134,140 7.0964 6.757 6.729 6.757 6.653 6.757 2,554,779 6.7067 0.14%
2025-01-10 0 7.140 7.140 7.170 7.020 7.230 3,842,000 27,490,950 7.1554 6.748 6.748 6.776 6.635 6.833 4,065,241 6.7624 -1.52%
2025-01-09 0 7.250 7.240 7.250 7.190 7.360 2,830,000 20,563,905 7.2664 6.852 6.842 6.852 6.795 6.956 2,994,438 6.8674 0.00%
2025-01-08 0 7.250 7.220 7.250 7.150 7.300 4,269,988 30,872,132 7.2300 6.852 6.824 6.852 6.757 6.899 4,518,097 6.8330 -0.55%
2025-01-07 0 7.290 7.280 7.290 7.060 7.290 9,948,025 71,037,501 7.1409 6.890 6.880 6.890 6.672 6.890 10,526,058 6.7487 2.82%
2025-01-06 0 7.090 7.090 7.110 7.080 7.210 2,595,200 18,511,866 7.1331 6.701 6.701 6.720 6.691 6.814 2,745,995 6.7414 -1.12%
2025-01-03 0 7.170 7.170 7.180 7.140 7.480 6,318,000 45,914,315 7.2672 6.776 6.776 6.786 6.748 7.069 6,685,110 6.8681 -3.37%
2025-01-02 0 7.420 7.410 7.420 7.380 7.550 4,301,000 32,025,516 7.4461 7.013 7.003 7.013 6.975 7.135 4,550,911 7.0372 -1.72%
2024-12-31 0 7.550 7.520 7.550 7.320 7.660 1,768,000 13,287,990 7.5158 7.135 7.107 7.135 6.918 7.239 1,870,730 7.1031 0.94%
2024-12-30 0 7.480 7.470 7.480 7.460 7.680 7,927,431 59,754,354 7.5377 7.069 7.060 7.069 7.050 7.258 8,388,057 7.1237 -0.53%
2024-12-27 0 7.520 7.510 7.520 7.390 7.550 3,711,050 27,713,979 7.4680 7.107 7.098 7.107 6.984 7.135 3,926,682 7.0579 -0.13%
2024-12-24 0 7.530 7.490 7.530 7.300 7.570 2,169,000 16,262,290 7.4976 7.116 7.079 7.116 6.899 7.154 2,295,030 7.0859 1.48%
2024-12-23 0 7.420 7.400 7.420 7.350 7.480 2,650,000 19,605,520 7.3983 7.013 6.994 7.013 6.946 7.069 2,803,979 6.9920 0.13%
2024-12-20 0 7.410 7.410 7.420 7.250 7.470 6,380,477 47,177,000 7.3940 7.003 7.003 7.013 6.852 7.060 6,751,217 6.9879 0.14%
2024-12-19 0 7.400 7.360 7.400 7.180 7.420 3,330,382 24,449,260 7.3413 6.994 6.956 6.994 6.786 7.013 3,523,895 6.9381 -0.13%
2024-12-18 0 7.410 7.400 7.410 7.250 7.440 2,295,000 16,945,700 7.3837 7.003 6.994 7.003 6.852 7.031 2,428,352 6.9783 0.41%
2024-12-17 0 7.380 7.380 7.390 7.240 7.510 4,225,000 31,258,500 7.3985 6.975 6.975 6.984 6.842 7.098 4,470,495 6.9922 0.68%
2024-12-16 0 7.330 7.320 7.330 7.300 7.560 4,774,000 35,236,985 7.3810 6.927 6.918 6.927 6.899 7.145 5,051,395 6.9757 -2.79%
2024-12-13 0 7.540 7.540 7.550 7.430 7.650 3,961,000 29,825,400 7.5298 7.126 7.126 7.135 7.022 7.230 4,191,155 7.1163 -2.08%
2024-12-12 0 7.700 7.690 7.700 7.460 7.770 3,652,000 28,093,210 7.6926 7.277 7.268 7.277 7.050 7.343 3,864,201 7.2701 1.58%
2024-12-11 0 7.580 7.580 7.590 7.430 7.810 10,466,000 79,421,445 7.5885 7.164 7.164 7.173 7.022 7.381 11,074,131 7.1718 -1.94%
2024-12-10 0 7.730 7.730 7.740 7.700 8.260 6,272,635 48,878,612 7.7924 7.306 7.306 7.315 7.277 7.806 6,637,109 7.3644 -2.03%
2024-12-09 0 7.890 7.880 7.890 7.660 7.980 6,126,140 47,494,799 7.7528 7.457 7.447 7.457 7.239 7.542 6,482,101 7.3271 0.38%
2024-12-06 0 7.860 7.850 7.860 7.550 7.910 2,287,012 17,925,720 7.8381 7.428 7.419 7.428 7.135 7.476 2,419,900 7.4076 1.81%
2024-12-05 0 7.720 7.700 7.720 7.660 7.850 2,307,000 17,798,002 7.7148 7.296 7.277 7.296 7.239 7.419 2,441,049 7.2911 -1.53%
2024-12-04 0 7.840 7.840 7.850 7.800 7.990 1,818,857 14,313,274 7.8694 7.409 7.409 7.419 7.372 7.551 1,924,542 7.4372 -1.51%
2024-12-03 0 7.960 7.960 7.970 7.750 7.980 3,407,975 26,944,425 7.9063 7.523 7.523 7.532 7.324 7.542 3,605,997 7.4721 2.31%
2024-12-02 0 7.780 7.770 7.780 7.730 7.860 3,380,000 26,273,575 7.7732 7.353 7.343 7.353 7.306 7.428 3,576,396 7.3464 -0.64%
2024-11-29 0 7.830 7.790 7.830 7.750 7.880 1,645,953 12,858,697 7.8123 7.400 7.362 7.400 7.324 7.447 1,741,592 7.3833 1.42%
2024-11-28 0 7.720 7.710 7.720 7.670 7.840 1,788,408 13,857,581 7.7486 7.296 7.287 7.296 7.249 7.409 1,892,324 7.3230 -0.39%
2024-11-27 0 7.750 7.730 7.750 7.490 7.770 3,235,350 24,870,962 7.6873 7.324 7.306 7.324 7.079 7.343 3,423,341 7.2651 3.20%
2024-11-26 0 7.510 7.500 7.510 7.390 7.580 3,010,433 22,603,538 7.5084 7.098 7.088 7.098 6.984 7.164 3,185,355 7.0961 0.54%
2024-11-25 0 7.470 7.460 7.470 7.350 7.580 8,905,000 66,487,645 7.4663 7.060 7.050 7.060 6.946 7.164 9,422,428 7.0563 1.63%
2024-11-22 0 7.350 7.340 7.350 7.320 7.790 5,671,970 42,057,425 7.4150 6.946 6.937 6.946 6.918 7.362 6,001,542 7.0078 -3.92%
2024-11-21 0 7.650 7.650 7.660 7.620 7.800 2,234,275 17,198,778 7.6977 7.230 7.230 7.239 7.202 7.372 2,364,098 7.2750 -0.52%
2024-11-20 0 7.690 7.690 7.700 7.590 7.790 5,267,600 40,488,888 7.6864 7.268 7.268 7.277 7.173 7.362 5,573,676 7.2643 -0.13%
2024-11-19 0 7.700 7.690 7.700 7.550 7.930 6,397,920 49,072,567 7.6701 7.277 7.268 7.277 7.135 7.495 6,769,673 7.2489 -0.39%
2024-11-18 0 7.730 7.700 7.730 7.590 7.760 5,113,099 39,334,014 7.6928 7.306 7.277 7.306 7.173 7.334 5,410,197 7.2703 1.58%
2024-11-15 0 7.610 7.600 7.610 7.610 8.030 3,294,001 25,394,853 7.7094 7.192 7.183 7.192 7.192 7.589 3,485,400 7.2861 -1.04%
2024-11-14 0 7.690 7.660 7.690 7.560 7.830 3,847,501 29,737,867 7.7291 7.268 7.239 7.268 7.145 7.400 4,071,061 7.3047 0.65%
2024-11-13 0 7.640 7.600 7.640 7.580 7.770 4,341,529 33,275,045 7.6644 7.220 7.183 7.220 7.164 7.343 4,593,795 7.2435 -0.65%
2024-11-12 0 7.690 7.680 7.690 7.580 7.900 5,051,850 38,964,909 7.7130 7.268 7.258 7.268 7.164 7.466 5,345,389 7.2894 -0.90%
2024-11-11 0 7.760 7.710 7.760 7.600 7.900 3,623,117 27,881,818 7.6955 7.334 7.287 7.334 7.183 7.466 3,833,639 7.2729 -1.90%
2024-11-08 0 7.910 7.910 7.920 7.810 8.190 4,681,168 36,998,447 7.9037 7.476 7.476 7.485 7.381 7.740 4,953,169 7.4697 -1.13%
2024-11-07 0 8.000 7.990 8.000 7.780 8.030 3,766,036 29,903,111 7.9402 7.561 7.551 7.561 7.353 7.589 3,984,863 7.5042 1.52%
2024-11-06 0 7.880 7.870 7.880 7.750 8.040 3,637,587 28,619,996 7.8679 7.447 7.438 7.447 7.324 7.598 3,848,950 7.4358 -2.35%
2024-11-05 0 8.070 8.060 8.070 7.840 8.120 2,477,192 19,897,084 8.0321 7.627 7.617 7.627 7.409 7.674 2,621,130 7.5910 1.77%
2024-11-04 0 7.930 7.920 7.930 7.760 7.980 3,075,382 24,204,436 7.8704 7.495 7.485 7.495 7.334 7.542 3,254,078 7.4382 0.63%
2024-11-01 0 7.880 7.850 7.880 7.720 7.930 3,549,000 27,804,895 7.8346 7.447 7.419 7.447 7.296 7.495 3,755,216 7.4043 1.16%
2024-10-31 0 7.790 7.790 7.810 7.750 7.940 4,280,641 33,545,705 7.8366 7.362 7.362 7.381 7.324 7.504 4,529,369 7.4063 -0.64%
2024-10-30 0 7.840 7.830 7.840 7.750 8.210 9,246,641 72,917,412 7.8858 7.409 7.400 7.409 7.324 7.759 9,783,920 7.4528 -4.97%
2024-10-29 0 8.250 8.240 8.250 8.210 8.440 5,392,000 44,581,715 8.2681 7.797 7.788 7.797 7.759 7.977 5,705,304 7.8141 -0.72%
2024-10-28 0 8.310 8.300 8.310 8.110 8.380 6,251,000 51,824,910 8.2907 7.854 7.844 7.854 7.665 7.920 6,614,217 7.8354 0.85%
2024-10-25 0 8.240 8.240 8.250 8.190 8.330 7,665,000 63,214,367 8.2471 7.788 7.788 7.797 7.740 7.873 8,110,377 7.7943 -0.84%
2024-10-24 0 8.310 8.300 8.310 8.260 8.500 2,562,000 21,382,320 8.3459 7.854 7.844 7.854 7.806 8.033 2,710,866 7.8876 -2.24%
2024-10-23 0 8.500 8.490 8.500 8.340 8.560 4,390,931 37,111,140 8.4518 8.033 8.024 8.033 7.882 8.090 4,646,068 7.9876 -0.47%
2024-10-22 0 8.540 8.530 8.540 8.360 8.690 3,854,540 32,961,996 8.5515 8.071 8.062 8.071 7.901 8.213 4,078,509 8.0819 0.35%
2024-10-21 0 8.510 8.510 8.520 8.460 8.800 7,860,000 67,241,752 8.5549 8.043 8.043 8.052 7.995 8.317 8,316,708 8.0851 -3.08%
2024-10-18 0 8.780 8.770 8.780 8.300 8.870 8,214,800 70,294,713 8.5571 8.298 8.288 8.298 7.844 8.383 8,692,124 8.0872 5.66%
2024-10-17 0 8.310 8.310 8.320 8.250 8.590 3,774,599 31,781,356 8.4198 7.854 7.854 7.863 7.797 8.118 3,993,923 7.9574 -0.36%
2024-10-16 0 8.340 8.340 8.350 8.290 8.570 7,023,048 58,856,428 8.3805 7.882 7.882 7.891 7.835 8.099 7,431,125 7.9203 -3.25%
2024-10-15 0 8.620 8.610 8.620 8.510 8.910 8,805,057 76,320,087 8.6678 8.147 8.137 8.147 8.043 8.421 9,316,678 8.1918 -3.47%
2024-10-14 0 8.930 8.900 8.930 8.800 9.110 12,500,106 111,908,667 8.9526 8.440 8.411 8.440 8.317 8.610 13,226,429 8.4610 -1.87%
2024-10-10 0 9.100 9.090 9.100 9.000 9.550 15,303,214 140,909,159 9.2078 8.600 8.591 8.600 8.506 9.026 16,192,413 8.7022 0.89%
2024-10-09 0 9.020 9.010 9.020 8.780 9.630 11,046,000 100,783,029 9.1239 8.525 8.515 8.525 8.298 9.101 11,687,832 8.6229 -3.74%
2024-10-08 0 9.370 9.350 9.370 8.890 9.980 26,916,170 255,970,993 9.5099 8.855 8.837 8.855 8.402 9.432 28,480,143 8.9877 -5.54%
2024-10-07 0 9.920 9.910 9.920 9.760 10.28 6,240,000 61,664,127 9.8821 9.375 9.366 9.375 9.224 9.715 6,602,577 9.3394 -1.00%
2024-10-04 0 10.02 9.940 10.02 9.300 10.02 12,879,000 126,936,155 9.8561 9.470 9.394 9.470 8.789 9.470 13,627,339 9.3148 6.37%
2024-10-03 0 9.420 9.370 9.420 9.050 9.590 10,607,997 99,413,166 9.3715 8.903 8.855 8.903 8.553 9.063 11,224,378 8.8569 -1.46%
2024-10-02 0 9.560 9.550 9.560 8.750 9.600 13,892,730 130,484,342 9.3923 9.035 9.026 9.035 8.269 9.073 14,699,972 8.8765 6.82%
2024-09-30 0 8.950 8.940 8.950 8.330 9.070 23,671,018 205,579,234 8.6848 8.459 8.449 8.459 7.873 8.572 25,046,431 8.2079 7.19%
2024-09-27 0 8.350 8.350 8.380 8.200 8.690 18,654,800 157,796,570 8.4588 7.891 7.891 7.920 7.750 8.213 19,738,744 7.9943 2.71%
2024-09-26 0 8.130 8.130 8.140 7.840 8.170 12,103,044 97,184,669 8.0298 7.684 7.684 7.693 7.409 7.721 12,806,296 7.5888 1.88%
2024-09-25 0 7.980 7.980 7.990 7.960 8.400 14,510,723 116,992,478 8.0625 7.542 7.542 7.551 7.523 7.939 15,353,874 7.6197 -4.32%
2024-09-24 0 8.340 8.330 8.340 7.840 8.490 11,943,000 98,186,715 8.2213 7.882 7.873 7.882 7.409 8.024 12,636,952 7.7698 6.38%
2024-09-23 0 7.840 7.840 7.850 7.810 8.040 13,537,536 107,326,543 7.9281 7.409 7.409 7.419 7.381 7.598 14,324,139 7.4927 0.26%
2024-09-20 0 7.820 7.800 7.820 7.600 7.920 10,117,831 78,927,209 7.8008 7.391 7.372 7.391 7.183 7.485 10,705,731 7.3724 2.89%
2024-09-19 0 7.600 7.600 7.610 7.440 7.650 8,070,000 60,876,261 7.5435 7.183 7.183 7.192 7.031 7.230 8,538,910 7.1293 -0.26%
2024-09-17 0 7.620 7.600 7.620 7.400 7.620 2,111,000 15,957,779 7.5593 7.202 7.183 7.202 6.994 7.202 2,233,660 7.1442 0.79%
2024-09-16 0 7.560 7.540 7.560 7.340 7.600 4,076,000 30,669,010 7.5243 7.145 7.126 7.145 6.937 7.183 4,312,837 7.1111 0.93%
2024-09-13 0 7.490 7.470 7.490 7.140 7.570 7,374,382 54,934,151 7.4493 7.079 7.060 7.079 6.748 7.154 7,802,873 7.0402 4.32%
2024-09-12 0 7.180 7.180 7.190 6.910 7.220 8,205,371 58,582,082 7.1395 6.786 6.786 6.795 6.531 6.824 8,682,147 6.7474 3.01%
2024-09-11 0 6.970 6.960 6.970 6.840 7.000 5,502,000 38,287,605 6.9589 6.587 6.578 6.587 6.464 6.616 5,821,696 6.5767 0.87%
2024-09-10 0 6.910 6.910 6.920 6.800 7.000 6,304,536 43,559,837 6.9093 6.531 6.531 6.540 6.427 6.616 6,670,863 6.5299 -0.29%
2024-09-09 0 6.930 6.930 6.940 6.880 7.170 5,419,999 37,631,001 6.9430 6.549 6.549 6.559 6.502 6.776 5,734,930 6.5617 -2.67%
2024-09-05 0 7.120 7.110 7.120 7.030 7.200 6,318,000 44,794,964 7.0901 6.729 6.720 6.729 6.644 6.805 6,685,110 6.7007 0.28%
2024-09-04 0 7.100 7.090 7.120 6.900 7.130 4,888,972 34,495,293 7.0557 6.710 6.701 6.729 6.521 6.738 5,173,047 6.6683 -0.14%
2024-09-03 0 7.110 7.110 7.120 7.060 7.250 2,170,712 15,487,456 7.1347 6.720 6.720 6.729 6.672 6.852 2,296,842 6.7429 -0.70%
2024-09-02 0 7.160 7.150 7.160 7.050 7.240 3,396,970 24,348,319 7.1677 6.767 6.757 6.767 6.663 6.842 3,594,352 6.7740 0.56%
2024-08-30 0 7.120 7.120 7.130 7.100 7.250 6,965,387 49,901,010 7.1641 6.729 6.729 6.738 6.710 6.852 7,370,113 6.7707 -0.84%
2024-08-29 0 7.180 7.170 7.180 6.960 7.230 4,722,000 33,654,146 7.1271 6.786 6.776 6.786 6.578 6.833 4,996,373 6.7357 2.19%
2024-08-28 0 7.190 7.150 7.190 7.140 7.340 7,119,000 51,477,925 7.2311 6.640 6.603 6.640 6.594 6.779 7,708,478 6.6781 0.00%
2024-08-27 0 7.190 7.190 7.200 7.010 7.310 4,947,140 35,760,398 7.2285 6.640 6.640 6.649 6.474 6.751 5,356,781 6.6757 1.84%
2024-08-26 0 7.060 7.060 7.080 6.950 7.100 3,157,968 22,262,065 7.0495 6.520 6.520 6.539 6.419 6.557 3,419,459 6.5104 2.02%
2024-08-23 0 6.920 6.920 6.930 6.820 7.120 4,436,900 30,777,439 6.9367 6.391 6.391 6.400 6.298 6.576 4,804,291 6.4062 -2.54%
2024-08-22 0 7.100 7.090 7.100 6.950 7.110 5,813,073 40,847,708 7.0269 6.557 6.548 6.557 6.419 6.566 6,294,416 6.4895 0.42%
2024-08-21 0 7.070 7.070 7.100 7.000 7.220 3,755,027 26,675,157 7.1039 6.529 6.529 6.557 6.465 6.668 4,065,956 6.5606 -0.42%
2024-08-20 0 7.100 7.100 7.130 7.040 7.250 3,695,000 26,381,855 7.1399 6.557 6.557 6.585 6.502 6.696 4,000,959 6.5939 -1.39%
2024-08-19 0 7.200 7.200 7.220 7.060 7.340 6,334,000 45,578,090 7.1958 6.649 6.649 6.668 6.520 6.779 6,858,477 6.6455 -0.41%
2024-08-16 0 7.230 7.220 7.230 6.890 7.400 17,599,480 127,459,376 7.2422 6.677 6.668 6.677 6.363 6.834 19,056,779 6.6884 8.72%
2024-08-15 0 6.650 6.650 6.660 6.560 6.740 2,091,000 13,929,545 6.6617 6.141 6.141 6.151 6.058 6.225 2,264,142 6.1522 0.45%
2024-08-14 0 6.620 6.620 6.640 6.570 6.790 2,126,000 14,077,745 6.6217 6.114 6.114 6.132 6.068 6.271 2,302,040 6.1153 -2.22%
2024-08-13 0 6.770 6.760 6.770 6.620 6.780 1,949,852 13,099,962 6.7184 6.252 6.243 6.252 6.114 6.262 2,111,307 6.2047 0.59%
2024-08-12 0 6.730 6.730 6.740 6.630 6.800 1,227,918 8,272,462 6.7370 6.215 6.215 6.225 6.123 6.280 1,329,594 6.2218 0.90%
2024-08-09 0 6.670 6.670 6.680 6.620 6.770 1,779,112 11,929,532 6.7053 6.160 6.160 6.169 6.114 6.252 1,926,429 6.1926 -0.30%
2024-08-08 0 6.690 6.690 6.700 6.630 6.800 2,387,548 16,026,566 6.7126 6.178 6.178 6.188 6.123 6.280 2,585,245 6.1992 -1.47%
2024-08-07 0 6.790 6.780 6.790 6.580 6.840 3,781,056 25,629,161 6.7783 6.271 6.262 6.271 6.077 6.317 4,094,141 6.2600 1.34%
2024-08-06 0 6.700 6.700 6.710 6.420 6.710 4,177,918 27,678,780 6.6250 6.188 6.188 6.197 5.929 6.197 4,523,864 6.1184 4.52%
2024-08-05 0 6.410 6.400 6.420 6.330 6.680 4,449,233 28,793,061 6.4715 5.920 5.911 5.929 5.846 6.169 4,817,645 5.9766 -3.17%
2024-08-02 0 6.620 6.620 6.630 6.360 6.690 4,180,000 27,701,280 6.6271 6.114 6.114 6.123 5.874 6.178 4,526,119 6.1203 2.00%
2024-08-01 0 6.490 6.490 6.500 6.420 6.610 3,980,721 25,896,513 6.5055 5.994 5.994 6.003 5.929 6.105 4,310,339 6.0080 0.15%
2024-07-31 0 6.480 6.470 6.480 6.230 6.540 4,742,300 30,532,279 6.4383 5.984 5.975 5.984 5.754 6.040 5,134,979 5.9459 3.85%
2024-07-30 0 6.240 6.240 6.250 6.230 6.320 6,499,000 40,756,986 6.2713 5.763 5.763 5.772 5.754 5.837 7,037,140 5.7917 -1.42%
2024-07-29 0 6.330 6.330 6.340 6.300 6.410 3,717,626 23,536,421 6.3310 5.846 5.846 5.855 5.818 5.920 4,025,458 5.8469 -1.25%
2024-07-26 0 6.410 6.410 6.420 6.370 6.450 2,078,000 13,314,700 6.4075 5.920 5.920 5.929 5.883 5.957 2,250,066 5.9175 0.63%
2024-07-25 0 6.370 6.370 6.380 6.340 6.430 3,543,740 22,626,533 6.3849 5.883 5.883 5.892 5.855 5.938 3,837,174 5.8967 -0.78%
2024-07-24 0 6.420 6.420 6.430 6.400 6.560 4,774,800 30,840,802 6.4591 5.929 5.929 5.938 5.911 6.058 5,170,170 5.9651 -1.98%
2024-07-23 0 6.550 6.550 6.560 6.530 6.670 3,449,229 22,640,796 6.5640 6.049 6.049 6.058 6.031 6.160 3,734,837 6.0621 -1.50%
2024-07-22 0 6.650 6.640 6.650 6.480 6.720 2,020,014 13,401,933 6.6346 6.141 6.132 6.141 5.984 6.206 2,187,278 6.1272 1.68%
2024-07-19 0 6.540 6.540 6.550 6.500 6.750 3,272,500 21,523,687 6.5771 6.040 6.040 6.049 6.003 6.234 3,543,474 6.0742 -3.11%
2024-07-18 0 6.750 6.750 6.760 6.710 6.890 4,526,000 30,662,090 6.7747 6.234 6.234 6.243 6.197 6.363 4,900,769 6.2566 0.00%
2024-07-17 0 6.750 6.750 6.770 6.480 6.830 8,123,727 54,633,630 6.7252 6.234 6.234 6.252 5.984 6.308 8,796,400 6.2109 4.17%
2024-07-16 0 6.480 6.480 6.490 6.420 6.520 2,919,000 18,918,230 6.4811 5.984 5.984 5.994 5.929 6.021 3,160,703 5.9854 -0.15%
2024-07-15 0 6.490 6.490 6.500 6.450 6.600 6,569,000 42,625,653 6.4889 5.994 5.994 6.003 5.957 6.095 7,112,936 5.9927 -1.82%
2024-07-12 0 6.610 6.610 6.620 6.400 6.650 6,507,843 42,757,482 6.5701 6.105 6.105 6.114 5.911 6.141 7,046,715 6.0677 2.48%
2024-07-11 0 6.450 6.450 6.470 6.380 6.500 2,299,154 14,871,838 6.4684 5.957 5.957 5.975 5.892 6.003 2,489,532 5.9737 1.90%
2024-07-10 0 6.330 6.330 6.340 6.250 6.430 4,657,000 29,421,831 6.3178 5.846 5.846 5.855 5.772 5.938 5,042,616 5.8346 -0.47%
2024-07-09 0 6.360 6.340 6.360 6.230 6.380 5,157,004 32,636,457 6.3286 5.874 5.855 5.874 5.754 5.892 5,584,022 5.8446 0.79%
2024-07-08 0 6.310 6.300 6.310 6.270 6.700 8,223,461 52,324,146 6.3628 5.827 5.818 5.827 5.791 6.188 8,904,392 5.8762 -5.82%
2024-07-05 0 6.700 6.700 6.710 6.480 6.760 3,317,958 22,052,601 6.6464 6.188 6.188 6.197 5.984 6.243 3,592,697 6.1382 2.29%
2024-07-04 0 6.550 6.540 6.550 6.470 6.670 5,477,764 35,867,569 6.5478 6.049 6.040 6.049 5.975 6.160 5,931,342 6.0471 -0.61%
2024-07-03 0 6.590 6.590 6.600 6.550 6.700 5,285,345 34,886,265 6.6006 6.086 6.086 6.095 6.049 6.188 5,722,990 6.0958 0.76%
2024-07-02 0 6.540 6.540 6.550 6.540 6.700 4,075,319 26,894,162 6.5993 6.040 6.040 6.049 6.040 6.188 4,412,770 6.0946 -1.21%
2024-06-28 0 6.620 6.620 6.650 6.520 6.660 3,867,089 25,533,163 6.6027 6.114 6.114 6.141 6.021 6.151 4,187,298 6.0978 0.76%
2024-06-27 0 6.570 6.560 6.570 6.560 6.750 7,226,793 47,785,083 6.6122 6.068 6.058 6.068 6.058 6.234 7,825,197 6.1066 -2.67%
2024-06-26 0 6.750 6.750 6.770 6.580 6.800 8,253,604 55,333,662 6.7042 6.234 6.234 6.252 6.077 6.280 8,937,031 6.1915 1.50%
2024-06-25 0 6.650 6.650 6.660 6.610 6.740 6,596,576 43,998,090 6.6698 6.141 6.141 6.151 6.105 6.225 7,142,796 6.1598 -1.19%
2024-06-24 0 6.730 6.730 6.740 6.650 6.940 7,592,013 51,176,610 6.7408 6.215 6.215 6.225 6.141 6.409 8,220,658 6.2254 -3.03%
2024-06-21 0 6.940 6.920 6.940 6.810 7.020 12,464,357 86,036,715 6.9026 6.409 6.391 6.409 6.289 6.483 13,496,449 6.3748 -1.00%
2024-06-20 0 7.010 7.010 7.020 7.000 7.220 7,419,390 52,547,265 7.0824 6.474 6.474 6.483 6.465 6.668 8,033,741 6.5408 -2.37%
2024-06-19 0 7.180 7.180 7.190 7.020 7.230 7,444,000 53,270,850 7.1562 6.631 6.631 6.640 6.483 6.677 8,060,389 6.6090 1.99%
2024-06-18 0 7.040 7.040 7.050 6.860 7.130 10,863,113 76,082,346 7.0037 6.502 6.502 6.511 6.335 6.585 11,762,617 6.4681 -0.42%
2024-06-17 0 7.070 7.070 7.080 7.070 7.270 8,488,922 60,332,075 7.1072 6.529 6.529 6.539 6.529 6.714 9,191,834 6.5637 -1.67%
2024-06-14 0 7.190 7.180 7.200 7.100 7.300 6,583,000 47,602,240 7.2311 6.640 6.631 6.649 6.557 6.742 7,128,095 6.6781 -0.28%
2024-06-13 0 7.210 7.200 7.210 7.070 7.270 10,757,694 77,534,194 7.2073 6.659 6.649 6.659 6.529 6.714 11,648,469 6.6562 2.27%
2024-06-12 0 7.050 7.050 7.060 6.930 7.120 12,093,925 85,214,556 7.0461 6.511 6.511 6.520 6.400 6.576 13,095,344 6.5072 -0.14%
2024-06-11 0 7.060 7.050 7.060 6.920 7.340 15,230,917 107,188,702 7.0376 6.520 6.511 6.520 6.391 6.779 16,492,090 6.4994 -3.81%
2024-06-07 0 7.340 7.320 7.340 7.140 7.410 17,899,540 131,037,484 7.3207 6.779 6.760 6.779 6.594 6.843 19,381,685 6.7609 1.80%
2024-06-06 0 7.210 7.200 7.210 7.160 7.340 9,019,000 65,175,303 7.2264 6.659 6.649 6.659 6.612 6.779 9,765,805 6.6738 0.00%
2024-06-05 0 7.210 7.210 7.230 6.980 7.250 14,217,353 101,747,282 7.1566 6.659 6.659 6.677 6.446 6.696 15,394,600 6.6093 1.84%
2024-06-04 0 7.080 7.080 7.120 6.840 7.180 11,723,587 83,065,753 7.0854 6.539 6.539 6.576 6.317 6.631 12,694,341 6.5435 3.51%
2024-06-03 0 6.840 6.840 6.870 6.700 7.130 51,068,305 343,861,478 6.7334 6.317 6.317 6.345 6.188 6.585 55,296,940 6.2185 3.48%
2024-05-31 0 6.610 6.600 6.610 6.610 7.200 169,128,400 1,126,008,361 6.6577 6.105 6.095 6.105 6.105 6.649 183,132,824 6.1486 -4.76%
2024-05-30 0 6.940 6.940 6.960 6.940 7.140 15,752,058 110,803,615 7.0342 6.409 6.409 6.428 6.409 6.594 17,056,384 6.4963 -0.57%
2024-05-29 0 6.980 6.980 6.990 6.960 7.170 12,335,865 86,686,398 7.0272 6.446 6.446 6.455 6.428 6.622 13,357,318 6.4898 -2.10%
2024-05-28 0 7.130 7.130 7.160 6.950 7.220 14,681,000 104,078,394 7.0893 6.585 6.585 6.612 6.419 6.668 15,896,638 6.5472 2.59%
2024-05-27 0 6.950 6.940 6.950 6.600 6.980 14,912,266 101,397,264 6.7996 6.419 6.409 6.419 6.095 6.446 16,147,054 6.2796 3.73%
2024-05-24 0 6.700 6.690 6.700 6.510 6.730 16,567,910 110,076,693 6.6440 6.188 6.178 6.188 6.012 6.215 17,939,791 6.1359 -1.03%
2024-05-23 0 6.770 6.760 6.770 6.630 6.860 16,611,556 112,513,353 6.7732 6.252 6.243 6.252 6.123 6.335 17,987,051 6.2552 -0.15%
2024-05-22 0 6.780 6.780 6.790 6.740 7.000 21,850,533 149,039,390 6.8209 6.262 6.262 6.271 6.225 6.465 23,659,834 6.2993 -3.97%
2024-05-21 0 7.060 7.050 7.060 7.030 7.260 15,102,987 107,616,064 7.1255 6.520 6.511 6.520 6.492 6.705 16,353,567 6.5806 -2.89%
2024-05-20 0 7.270 7.260 7.270 7.120 7.320 11,597,750 83,809,155 7.2263 6.714 6.705 6.714 6.576 6.760 12,558,084 6.6737 1.25%
2024-05-17 0 7.180 7.170 7.180 7.110 7.340 11,044,113 79,437,450 7.1927 6.631 6.622 6.631 6.566 6.779 11,958,604 6.6427 0.42%
2024-05-16 0 7.150 7.140 7.150 7.090 7.460 27,154,122 194,813,221 7.1744 6.603 6.594 6.603 6.548 6.890 29,402,578 6.6257 -4.16%
2024-05-14 0 7.460 7.460 7.470 7.370 7.620 17,217,225 129,328,708 7.5116 6.890 6.890 6.899 6.806 7.037 18,642,872 6.9372 -0.53%
2024-05-13 0 7.500 7.500 7.510 7.390 7.730 9,151,525 68,786,355 7.5164 6.926 6.926 6.936 6.825 7.139 9,909,303 6.9416 -1.37%
2024-05-10 0 7.690 7.690 7.710 7.450 7.710 8,709,082 66,153,296 7.5959 7.023 7.023 7.041 6.803 7.041 9,536,879 6.9366 3.50%
2024-05-09 0 7.430 7.430 7.440 7.210 7.470 12,521,779 92,690,447 7.4023 6.785 6.785 6.794 6.584 6.822 13,711,972 6.7598 1.50%
2024-05-08 0 7.320 7.320 7.330 7.270 7.510 6,638,245 48,737,170 7.3419 6.685 6.685 6.694 6.639 6.858 7,269,209 6.7046 -1.74%
2024-05-07 0 7.450 7.450 7.470 7.400 7.560 10,278,000 76,786,065 7.4709 6.803 6.803 6.822 6.758 6.904 11,254,922 6.8224 -0.67%
2024-05-06 0 7.500 7.500 7.510 7.340 7.590 9,150,531 68,731,096 7.5112 6.849 6.849 6.858 6.703 6.931 10,020,287 6.8592 1.76%
2024-05-03 0 7.370 7.370 7.380 7.280 7.670 6,745,000 49,887,310 7.3962 6.730 6.730 6.739 6.648 7.004 7,386,111 6.7542 -0.14%
2024-05-02 0 7.380 7.380 7.390 6.890 7.380 8,049,913 57,886,863 7.1910 6.739 6.739 6.749 6.292 6.739 8,815,056 6.5668 5.28%
2024-04-30 0 7.010 7.010 7.030 6.990 7.320 13,280,624 94,101,366 7.0856 6.402 6.402 6.420 6.383 6.685 14,542,945 6.4706 -2.91%
2024-04-29 0 7.220 7.220 7.230 7.150 7.370 7,090,000 51,425,951 7.2533 6.593 6.593 6.602 6.529 6.730 7,763,903 6.6237 0.28%
2024-04-26 0 7.200 7.190 7.200 6.990 7.270 6,471,095 46,349,092 7.1625 6.575 6.566 6.575 6.383 6.639 7,086,172 6.5408 1.84%
2024-04-25 0 7.070 7.070 7.080 6.860 7.140 7,307,537 51,289,856 7.0188 6.456 6.456 6.465 6.265 6.520 8,002,117 6.4095 0.57%
2024-04-24 0 7.030 7.030 7.040 6.960 7.180 8,126,757 57,080,334 7.0238 6.420 6.420 6.429 6.356 6.557 8,899,204 6.4141 -0.99%
2024-04-23 0 7.100 7.090 7.100 7.000 7.290 8,004,977 56,921,920 7.1108 6.484 6.475 6.484 6.392 6.657 8,765,849 6.4936 -1.25%
2024-04-22 0 7.190 7.180 7.200 7.000 7.330 7,017,303 50,573,697 7.2070 6.566 6.557 6.575 6.392 6.694 7,684,296 6.5814 2.71%
2024-04-19 0 7.000 7.000 7.010 6.850 7.070 14,261,051 99,412,644 6.9709 6.392 6.392 6.402 6.255 6.456 15,616,562 6.3658 -0.85%
2024-04-18 0 7.060 7.060 7.070 6.920 7.150 13,314,010 93,826,900 7.0472 6.447 6.447 6.456 6.319 6.529 14,579,504 6.4355 0.14%
2024-04-17 0 7.050 7.050 7.060 6.870 7.310 14,148,506 99,754,034 7.0505 6.438 6.438 6.447 6.274 6.675 15,493,319 6.4385 -1.12%
2024-04-16 0 7.130 7.120 7.130 7.050 7.200 10,840,197 77,338,530 7.1344 6.511 6.502 6.511 6.438 6.575 11,870,556 6.5152 -0.28%
2024-04-15 0 7.150 7.150 7.160 7.000 7.220 12,489,218 88,729,557 7.1045 6.529 6.529 6.539 6.392 6.593 13,676,316 6.4878 -1.38%
2024-04-12 0 7.250 7.250 7.260 7.160 7.380 9,827,727 71,358,455 7.2609 6.621 6.621 6.630 6.539 6.739 10,761,851 6.6307 -0.41%
2024-04-11 0 7.280 7.270 7.280 7.140 7.430 11,512,000 83,576,852 7.2600 6.648 6.639 6.648 6.520 6.785 12,606,214 6.6298 -1.62%
2024-04-10 0 7.400 7.390 7.400 7.350 7.770 17,757,000 133,015,437 7.4909 6.758 6.749 6.758 6.712 7.096 19,444,800 6.8407 -3.65%
2024-04-09 0 7.680 7.670 7.680 7.510 7.770 12,722,679 97,263,772 7.6449 7.013 7.004 7.013 6.858 7.096 13,931,968 6.9813 1.19%
2024-04-08 0 7.590 7.590 7.600 7.380 7.660 14,571,000 110,274,018 7.5680 6.931 6.931 6.940 6.739 6.995 15,955,971 6.9111 -0.13%
2024-04-05 0 7.600 7.590 7.600 7.200 7.650 13,809,315 102,977,241 7.4571 6.940 6.931 6.940 6.575 6.986 15,121,888 6.8098 1.33%
2024-04-03 0 7.500 7.500 7.510 7.370 7.710 15,832,730 118,764,515 7.5012 6.849 6.849 6.858 6.730 7.041 17,337,628 6.8501 -0.66%
2024-04-02 0 7.550 7.550 7.560 7.240 8.350 42,592,311 326,163,467 7.6578 6.895 6.895 6.904 6.612 7.625 46,640,703 6.9931 -8.15%
2024-03-28 0 8.220 8.220 8.230 8.220 11.36 49,726,134 437,992,647 8.8081 7.507 7.507 7.516 7.507 10.37 54,452,595 8.0436 -34.45%
2024-03-27 0 12.54 12.54 12.56 12.38 12.74 3,869,884 48,697,896 12.584 11.45 11.45 11.47 11.31 11.63 4,237,716 11.492 0.16%
2024-03-26 0 12.52 12.50 12.52 12.18 12.68 4,346,000 54,261,781 12.485 11.43 11.42 11.43 11.12 11.58 4,759,087 11.402 1.95%
2024-03-25 0 12.28 12.28 12.36 12.24 12.54 2,399,000 29,671,000 12.368 11.21 11.21 11.29 11.18 11.45 2,627,025 11.295 -0.65%
2024-03-22 0 12.36 12.34 12.36 12.20 12.74 2,654,500 32,803,485 12.358 11.29 11.27 11.29 11.14 11.63 2,906,810 11.285 -1.90%
2024-03-21 0 12.60 12.60 12.62 12.42 12.68 3,838,060 48,199,928 12.558 11.51 11.51 11.52 11.34 11.58 4,202,867 11.468 1.94%
2024-03-20 0 12.36 12.34 12.36 12.10 12.38 1,830,186 22,500,545 12.294 11.29 11.27 11.29 11.05 11.31 2,004,145 11.227 2.15%
2024-03-19 0 12.10 12.10 12.12 12.08 12.54 5,194,412 63,456,296 12.216 11.05 11.05 11.07 11.03 11.45 5,688,140 11.156 -3.04%
2024-03-18 0 12.48 12.44 12.48 12.20 12.50 2,101,824 26,086,112 12.411 11.40 11.36 11.40 11.14 11.42 2,301,602 11.334 1.46%
2024-03-15 0 12.30 12.30 12.32 12.16 12.56 4,200,222 51,639,150 12.294 11.23 11.23 11.25 11.10 11.47 4,599,452 11.227 -2.07%
2024-03-14 0 12.56 12.50 12.56 12.30 12.86 3,204,000 40,211,540 12.550 11.47 11.42 11.47 11.23 11.74 3,508,540 11.461 0.80%
2024-03-13 0 12.46 12.44 12.46 12.28 12.78 4,545,000 56,518,049 12.435 11.38 11.36 11.38 11.21 11.67 4,977,001 11.356 -2.04%
2024-03-12 0 12.72 12.68 12.72 12.32 12.74 4,303,816 54,228,919 12.600 11.62 11.58 11.62 11.25 11.63 4,712,893 11.507 2.75%
2024-03-11 0 12.38 12.36 12.38 12.12 12.40 2,263,565 27,793,004 12.278 11.31 11.29 11.31 11.07 11.32 2,478,716 11.213 0.16%
2024-03-08 0 12.36 12.32 12.36 12.20 12.62 4,311,000 53,556,918 12.423 11.29 11.25 11.29 11.14 11.52 4,720,760 11.345 1.98%
2024-03-07 0 12.12 12.08 12.12 12.00 12.32 3,691,459 44,733,638 12.118 11.07 11.03 11.07 10.96 11.25 4,042,332 11.066 -1.94%
2024-03-06 0 12.36 12.32 12.36 12.08 12.48 5,697,166 69,817,690 12.255 11.29 11.25 11.29 11.03 11.40 6,238,681 11.191 0.65%
2024-03-05 0 12.28 12.28 12.32 12.24 12.98 3,576,431 44,237,281 12.369 11.21 11.21 11.25 11.18 11.85 3,916,370 11.295 -4.36%
2024-03-04 0 12.84 12.82 12.84 12.64 13.00 4,407,239 56,460,152 12.811 11.73 11.71 11.73 11.54 11.87 4,826,146 11.699 0.78%
2024-03-01 0 12.74 12.72 12.74 12.42 12.78 8,073,168 103,318,703 12.798 11.63 11.62 11.63 11.34 11.67 8,840,521 11.687 -0.93%
2024-02-29 0 12.86 12.82 12.86 12.50 13.00 12,640,071 162,660,040 12.869 11.74 11.71 11.74 11.42 11.87 13,841,508 11.752 1.74%
2024-02-28 0 12.64 12.60 12.64 12.52 13.06 3,706,000 47,226,450 12.743 11.54 11.51 11.54 11.43 11.93 4,058,255 11.637 -0.78%
2024-02-27 0 12.74 12.74 12.76 12.60 12.96 3,041,928 38,700,697 12.722 11.63 11.63 11.65 11.51 11.84 3,331,063 11.618 -0.16%
2024-02-26 0 12.76 12.76 12.78 12.72 13.16 2,776,131 35,793,462 12.893 11.65 11.65 11.67 11.62 12.02 3,040,002 11.774 -0.31%
2024-02-23 0 12.80 12.78 12.80 12.74 13.08 3,052,000 39,160,240 12.831 11.69 11.67 11.69 11.63 11.94 3,342,092 11.717 -0.47%
2024-02-22 0 12.86 12.84 12.86 12.66 12.96 2,716,774 34,777,097 12.801 11.74 11.73 11.74 11.56 11.84 2,975,003 11.690 1.10%
2024-02-21 0 12.72 12.70 12.72 11.96 12.96 7,132,021 90,909,451 12.747 11.62 11.60 11.62 10.92 11.84 7,809,918 11.640 3.75%
2024-02-20 0 12.26 12.20 12.26 11.72 12.30 4,981,852 60,410,278 12.126 11.20 11.14 11.20 10.70 11.23 5,455,376 11.074 3.72%
2024-02-19 0 11.82 11.82 11.84 11.60 12.08 2,989,772 35,182,952 11.768 10.79 10.79 10.81 10.59 11.03 3,273,949 10.746 -1.83%
2024-02-16 0 12.04 12.00 12.04 11.52 12.06 1,463,132 17,432,481 11.914 10.99 10.96 10.99 10.52 11.01 1,602,202 10.880 4.33%
2024-02-15 0 11.54 11.50 11.54 11.24 11.62 725,953 8,318,486 11.459 10.54 10.50 10.54 10.26 10.61 794,955 10.464 0.70%
2024-02-14 0 11.46 11.40 11.46 11.08 11.64 1,448,612 16,393,176 11.316 10.47 10.41 10.47 10.12 10.63 1,586,302 10.334 -0.52%
2024-02-09 0 11.52 11.52 11.60 11.50 11.84 1,218,062 14,081,324 11.560 10.52 10.52 10.59 10.50 10.81 1,333,839 10.557 -1.20%
2024-02-08 0 11.66 11.66 11.68 11.50 11.76 2,086,125 24,322,684 11.659 10.65 10.65 10.67 10.50 10.74 2,284,411 10.647 1.04%
2024-02-07 0 11.54 11.52 11.56 11.40 11.86 5,878,552 68,017,376 11.570 10.54 10.52 10.56 10.41 10.83 6,437,307 10.566 -1.03%
2024-02-06 0 11.66 11.64 11.66 11.08 11.70 3,296,163 38,149,496 11.574 10.65 10.63 10.65 10.12 10.68 3,609,463 10.569 4.11%
2024-02-05 0 11.20 11.14 11.20 11.00 11.62 3,707,897 41,430,604 11.174 10.23 10.17 10.23 10.05 10.61 4,060,332 10.204 -0.53%
2024-02-02 0 11.26 11.20 11.26 11.10 11.74 4,454,758 50,334,372 11.299 10.28 10.23 10.28 10.14 10.72 4,878,182 10.318 -0.18%
2024-02-01 0 11.28 11.28 11.30 11.16 11.60 3,817,994 43,215,357 11.319 10.30 10.30 10.32 10.19 10.59 4,180,894 10.336 0.71%
2024-01-31 0 11.20 11.18 11.20 11.04 11.66 4,618,637 51,768,732 11.209 10.23 10.21 10.23 10.08 10.65 5,057,638 10.236 -2.44%
2024-01-30 0 11.48 11.46 11.48 11.40 11.88 3,788,852 43,664,987 11.525 10.48 10.47 10.48 10.41 10.85 4,148,982 10.524 -2.71%
2024-01-29 0 11.80 11.80 11.82 11.68 12.04 2,593,126 30,653,656 11.821 10.78 10.78 10.79 10.67 10.99 2,839,602 10.795 -0.17%
2024-01-26 0 11.82 11.82 11.84 11.50 12.28 3,532,689 42,050,909 11.903 10.79 10.79 10.81 10.50 11.21 3,868,471 10.870 -2.15%
2024-01-25 0 12.08 12.02 12.08 11.84 12.18 3,055,549 36,798,876 12.043 11.03 10.98 11.03 10.81 11.12 3,345,978 10.998 1.17%
2024-01-24 0 11.94 11.92 11.94 11.60 12.06 2,466,438 29,235,332 11.853 10.90 10.89 10.90 10.59 11.01 2,700,873 10.824 0.84%
2024-01-23 0 11.84 11.84 11.86 11.30 11.92 4,361,446 51,047,883 11.704 10.81 10.81 10.83 10.32 10.89 4,776,001 10.688 4.41%
2024-01-22 0 11.34 11.34 11.42 11.20 11.70 3,603,877 41,064,305 11.394 10.36 10.36 10.43 10.23 10.68 3,946,425 10.405 -3.24%
2024-01-19 0 11.72 11.66 11.72 11.62 12.12 2,803,748 33,049,524 11.788 10.70 10.65 10.70 10.61 11.07 3,070,244 10.764 -2.82%
2024-01-18 0 12.06 12.06 12.10 11.84 12.26 2,813,746 33,802,326 12.013 11.01 11.01 11.05 10.81 11.20 3,081,192 10.971 1.17%
2024-01-17 0 11.92 11.92 11.96 11.82 12.48 4,258,231 51,247,342 12.035 10.89 10.89 10.92 10.79 11.40 4,662,975 10.990 -4.49%
2024-01-16 0 12.48 12.48 12.50 12.36 12.94 3,909,995 48,961,111 12.522 11.40 11.40 11.42 11.29 11.82 4,281,639 11.435 -2.65%
2024-01-15 0 12.82 12.74 12.82 12.72 13.06 1,559,820 20,037,082 12.846 11.71 11.63 11.71 11.62 11.93 1,708,081 11.731 -0.16%
2024-01-12 0 12.84 12.84 12.88 12.72 13.06 2,580,770 33,243,244 12.881 11.73 11.73 11.76 11.62 11.93 2,826,072 11.763 -1.68%
2024-01-11 0 13.06 13.06 13.10 13.04 13.46 1,673,000 22,026,819 13.166 11.93 11.93 11.96 11.91 12.29 1,832,018 12.023 -1.66%
2024-01-10 0 13.28 13.26 13.28 13.06 13.40 4,212,643 55,924,313 13.275 12.13 12.11 12.13 11.93 12.24 4,613,054 12.123 2.63%
2024-01-09 0 12.94 12.94 13.06 12.82 13.10 2,415,000 31,357,215 12.984 11.82 11.82 11.93 11.71 11.96 2,644,545 11.857 0.94%
2024-01-08 0 12.82 12.82 12.84 12.70 13.20 3,518,153 45,226,667 12.855 11.71 11.71 11.73 11.60 12.05 3,852,553 11.739 -1.69%
2024-01-05 0 13.04 13.04 13.06 12.94 13.50 4,932,826 64,615,174 13.099 11.91 11.91 11.93 11.82 12.33 5,401,690 11.962 -3.26%
2024-01-04 0 13.48 13.36 13.48 13.08 13.48 3,303,296 44,185,463 13.376 12.31 12.20 12.31 11.94 12.31 3,617,274 12.215 0.30%
2024-01-03 0 13.44 13.44 13.46 13.30 13.78 2,740,245 36,975,156 13.493 12.27 12.27 12.29 12.15 12.58 3,000,705 12.322 -1.47%
2024-01-02 0 13.64 13.54 13.64 13.50 13.98 2,336,765 31,990,949 13.690 12.46 12.36 12.46 12.33 12.77 2,558,874 12.502 -1.45%
2023-12-29 0 13.84 13.78 13.84 13.56 13.92 2,455,873 33,824,227 13.773 12.64 12.58 12.64 12.38 12.71 2,689,303 12.577 0.73%
2023-12-28 0 13.74 13.66 13.74 13.30 13.82 4,330,000 58,934,558 13.611 12.55 12.47 12.55 12.15 12.62 4,741,566 12.429 3.31%
2023-12-27 0 13.30 13.26 13.34 13.20 13.60 3,890,384 51,941,139 13.351 12.15 12.11 12.18 12.05 12.42 4,260,164 12.192 -1.63%
2023-12-22 0 13.52 13.50 13.52 13.22 13.76 4,022,800 54,408,236 13.525 12.35 12.33 12.35 12.07 12.57 4,405,166 12.351 0.00%
2023-12-21 0 13.52 13.52 13.56 13.12 13.66 2,333,369 31,323,423 13.424 12.35 12.35 12.38 11.98 12.47 2,555,155 12.259 0.60%
2023-12-20 0 13.44 13.44 13.46 13.30 13.98 2,474,744 33,314,525 13.462 12.27 12.27 12.29 12.15 12.77 2,709,968 12.293 -1.32%
2023-12-19 0 13.62 13.62 13.66 13.50 14.08 1,854,282 25,291,045 13.639 12.44 12.44 12.47 12.33 12.86 2,030,531 12.455 -2.16%
2023-12-18 0 13.92 13.90 13.92 13.72 14.26 3,268,877 45,558,820 13.937 12.71 12.69 12.71 12.53 13.02 3,579,583 12.727 -1.69%
2023-12-15 0 14.16 14.16 14.18 14.10 14.66 3,748,724 53,347,051 14.231 12.93 12.93 12.95 12.88 13.39 4,105,040 12.996 -2.34%
2023-12-14 0 14.50 14.48 14.50 14.22 14.74 4,618,195 67,009,149 14.510 13.24 13.22 13.24 12.99 13.46 5,057,154 13.250 2.26%
2023-12-13 0 14.18 14.16 14.18 13.84 14.40 4,677,098 66,369,087 14.190 12.95 12.93 12.95 12.64 13.15 5,121,655 12.959 1.58%
2023-12-12 0 13.96 13.96 14.00 13.66 14.10 2,306,634 32,162,436 13.943 12.75 12.75 12.78 12.47 12.88 2,525,879 12.733 0.72%
2023-12-11 0 13.86 13.84 13.86 13.14 13.88 4,297,330 58,275,526 13.561 12.66 12.64 12.66 12.00 12.68 4,705,791 12.384 1.91%
2023-12-08 0 13.60 13.58 13.60 13.46 13.92 7,053,144 96,021,321 13.614 12.42 12.40 12.42 12.29 12.71 7,723,544 12.432 -2.58%
2023-12-07 0 13.96 13.96 14.00 13.82 14.80 6,010,482 84,632,224 14.081 12.75 12.75 12.78 12.62 13.52 6,581,777 12.859 -5.68%
2023-12-06 0 14.80 14.78 14.80 14.16 15.02 4,900,294 72,147,018 14.723 13.52 13.50 13.52 12.93 13.72 5,366,066 13.445 2.49%
2023-12-05 0 14.44 14.44 14.46 14.16 14.80 5,548,600 79,874,087 14.395 13.19 13.19 13.20 12.93 13.52 6,075,994 13.146 -0.55%
2023-12-04 0 14.52 14.52 14.54 14.36 14.98 6,326,368 92,407,627 14.607 13.26 13.26 13.28 13.11 13.68 6,927,688 13.339 -3.20%
2023-12-01 0 15.00 15.00 15.02 14.76 15.32 6,296,729 94,982,771 15.084 13.70 13.70 13.72 13.48 13.99 6,895,232 13.775 -0.13%
2023-11-30 0 15.02 15.02 15.04 14.90 15.44 11,622,838 175,296,830 15.082 13.72 13.72 13.73 13.61 14.10 12,727,587 13.773 -0.13%
2023-11-29 0 15.04 15.04 15.10 14.98 15.86 8,436,050 129,247,641 15.321 13.73 13.73 13.79 13.68 14.48 9,237,895 13.991 -4.20%
2023-11-28 0 15.70 15.64 15.70 14.08 15.84 11,727,972 179,059,108 15.268 14.34 14.28 14.34 12.86 14.47 12,842,714 13.942 11.35%
2023-11-27 0 14.10 14.10 14.12 13.84 14.26 2,864,543 40,423,967 14.112 12.88 12.88 12.89 12.64 13.02 3,136,817 12.887 0.57%
2023-11-24 0 14.02 14.00 14.02 13.96 14.28 1,362,500 19,203,455 14.094 12.80 12.78 12.80 12.75 13.04 1,492,005 12.871 -1.27%
2023-11-23 0 14.20 14.16 14.20 13.52 14.28 2,384,000 33,442,096 14.028 12.97 12.93 12.97 12.35 13.04 2,610,599 12.810 3.35%
2023-11-22 0 13.74 13.72 13.74 13.52 14.22 4,880,498 67,077,792 13.744 12.55 12.53 12.55 12.35 12.99 5,344,389 12.551 -2.69%
2023-11-21 0 14.12 14.12 14.18 13.92 14.38 4,008,500 56,930,088 14.202 12.89 12.89 12.95 12.71 13.13 4,389,507 12.970 1.15%
2023-11-20 0 13.96 13.92 13.96 13.56 14.04 2,430,000 33,761,000 13.893 12.75 12.71 12.75 12.38 12.82 2,660,971 12.687 2.35%
2023-11-17 0 13.64 13.64 13.66 13.42 13.92 2,188,785 29,893,700 13.658 12.46 12.46 12.47 12.26 12.71 2,396,829 12.472 -0.15%
2023-11-16 0 13.66 13.64 13.66 13.48 13.98 2,373,304 32,437,885 13.668 12.47 12.46 12.47 12.31 12.77 2,598,886 12.481 -0.44%
2023-11-15 0 13.72 13.68 13.72 13.28 13.80 3,059,592 41,614,100 13.601 12.53 12.49 12.53 12.13 12.60 3,350,406 12.421 3.94%
2023-11-14 0 13.20 13.20 13.22 12.78 13.32 2,822,408 37,109,801 13.148 12.05 12.05 12.07 11.67 12.16 3,090,677 12.007 2.01%
2023-11-13 0 12.94 12.92 12.94 12.54 13.28 4,966,090 63,369,821 12.761 11.82 11.80 11.82 11.45 12.13 5,438,116 11.653 -0.92%
2023-11-10 0 13.06 13.06 13.08 12.98 13.48 2,144,000 28,015,070 13.067 11.93 11.93 11.94 11.85 12.31 2,347,787 11.933 -1.66%
2023-11-09 0 13.28 13.28 13.38 13.18 13.88 3,862,000 51,564,100 13.352 12.13 12.13 12.22 12.04 12.68 4,229,082 12.193 -0.90%
2023-11-08 0 13.40 13.40 13.44 13.10 13.60 2,554,205 34,327,672 13.440 12.24 12.24 12.27 11.96 12.42 2,796,982 12.273 0.60%
2023-11-07 0 13.32 13.30 13.32 13.18 13.76 4,397,190 58,693,474 13.348 12.16 12.15 12.16 12.04 12.57 4,815,142 12.189 -2.06%
2023-11-06 0 13.60 13.60 13.62 13.00 13.70 5,575,978 75,377,565 13.518 12.42 12.42 12.44 11.87 12.51 6,105,974 12.345 3.82%
2023-11-03 0 13.10 13.10 13.12 12.70 13.26 3,154,048 41,246,050 13.077 11.96 11.96 11.98 11.60 12.11 3,453,840 11.942 2.50%
2023-11-02 0 12.78 12.74 12.78 12.40 13.06 4,559,500 58,305,517 12.788 11.67 11.63 11.67 11.32 11.93 4,992,880 11.678 2.08%
2023-11-01 0 12.52 12.52 12.60 12.30 12.72 3,207,000 40,220,306 12.541 11.43 11.43 11.51 11.23 11.62 3,511,825 11.453 0.16%
2023-10-31 0 12.50 12.50 12.52 12.32 12.86 3,202,185 40,087,888 12.519 11.42 11.42 11.43 11.25 11.74 3,506,552 11.432 -2.04%
2023-10-30 0 12.76 12.74 12.76 11.74 12.84 5,469,200 68,908,856 12.599 11.65 11.63 11.65 10.72 11.73 5,989,047 11.506 6.51%
2023-10-27 0 11.98 11.98 12.00 11.28 12.14 3,250,147 38,614,570 11.881 10.94 10.94 10.96 10.30 11.09 3,559,073 10.850 4.72%
2023-10-26 0 11.44 11.44 11.48 11.36 11.56 919,120 10,527,786 11.454 10.45 10.45 10.48 10.37 10.56 1,006,482 10.460 -0.52%
2023-10-25 0 11.50 11.50 11.52 11.38 11.66 1,567,440 18,100,291 11.548 10.50 10.50 10.52 10.39 10.65 1,716,425 10.545 1.59%
2023-10-24 0 11.32 11.32 11.36 11.10 11.50 2,542,000 28,800,075 11.330 10.34 10.34 10.37 10.14 10.50 2,783,617 10.346 -0.35%
2023-10-20 0 11.36 11.36 11.38 11.28 11.54 2,150,636 24,459,315 11.373 10.37 10.37 10.39 10.30 10.54 2,355,054 10.386 -1.73%
2023-10-19 0 11.56 11.56 11.58 11.48 11.92 2,602,000 30,245,815 11.624 10.56 10.56 10.57 10.48 10.89 2,849,320 10.615 -2.03%
2023-10-18 0 11.80 11.80 11.82 11.76 12.10 1,567,080 18,625,927 11.886 10.78 10.78 10.79 10.74 11.05 1,716,031 10.854 -2.64%
2023-10-17 0 12.12 12.12 12.14 12.02 12.34 1,706,200 20,722,448 12.145 11.07 11.07 11.09 10.98 11.27 1,868,374 11.091 -0.16%
2023-10-16 0 12.14 12.06 12.14 11.98 12.26 3,971,465 48,177,971 12.131 11.09 11.01 11.09 10.94 11.20 4,348,952 11.078 0.00%
2023-10-13 0 12.14 12.12 12.16 12.04 12.38 2,532,510 30,861,207 12.186 11.09 11.07 11.10 10.99 11.31 2,773,225 11.128 -1.30%
2023-10-12 0 12.30 12.28 12.30 12.12 12.38 2,637,000 32,342,715 12.265 11.23 11.21 11.23 11.07 11.31 2,887,646 11.200 0.99%
2023-10-11 0 12.18 12.18 12.20 12.00 12.36 5,117,000 62,624,223 12.238 11.12 11.12 11.14 10.96 11.29 5,603,370 11.176 1.84%
2023-10-10 0 11.96 11.96 11.98 11.70 12.18 2,231,000 26,780,020 12.004 10.92 10.92 10.94 10.68 11.12 2,443,056 10.962 -1.48%
2023-10-09 0 12.14 12.10 12.14 11.84 12.14 1,109,276 13,381,928 12.064 11.09 11.05 11.09 10.81 11.09 1,214,713 11.017 1.85%
2023-10-06 0 11.92 11.90 11.92 11.40 12.00 3,879,000 45,862,356 11.823 10.89 10.87 10.89 10.41 10.96 4,247,698 10.797 7.00%
2023-10-05 0 11.14 11.12 11.14 11.10 11.40 1,024,931 11,460,854 11.182 10.17 10.15 10.17 10.14 10.41 1,122,351 10.211 -0.89%
2023-10-04 0 11.24 11.22 11.24 11.18 11.58 1,278,619 14,404,084 11.265 10.26 10.25 10.26 10.21 10.57 1,400,152 10.288 -1.40%
2023-10-03 0 11.40 11.36 11.40 11.14 11.84 1,074,050 12,179,070 11.339 10.41 10.37 10.41 10.17 10.81 1,176,138 10.355 -3.88%
2023-09-29 0 11.86 11.86 11.88 11.62 11.92 1,357,800 16,056,452 11.825 10.83 10.83 10.85 10.61 10.89 1,486,859 10.799 0.51%
2023-09-28 0 11.80 11.80 11.82 11.68 11.88 1,022,200 12,043,463 11.782 10.78 10.78 10.79 10.67 10.85 1,119,360 10.759 0.17%
2023-09-27 0 11.78 11.76 11.78 11.60 11.88 1,482,152 17,412,897 11.748 10.76 10.74 10.76 10.59 10.85 1,623,030 10.729 1.20%
2023-09-26 0 11.64 11.64 11.66 11.50 11.78 1,874,000 21,807,260 11.637 10.63 10.63 10.65 10.50 10.76 2,052,123 10.627 0.52%
2023-09-25 0 11.58 11.58 11.60 11.52 11.74 1,405,567 16,304,732 11.600 10.57 10.57 10.59 10.52 10.72 1,539,166 10.593 -0.86%
2023-09-22 0 11.68 11.68 11.70 11.34 11.76 2,578,012 29,929,684 11.610 10.67 10.67 10.68 10.36 10.74 2,823,052 10.602 2.46%
2023-09-21 0 11.40 11.40 11.42 11.30 11.76 2,122,729 24,285,408 11.441 10.41 10.41 10.43 10.32 10.74 2,324,494 10.448 -1.72%
2023-09-20 0 11.60 11.58 11.60 11.46 11.68 2,343,868 27,169,382 11.592 10.59 10.57 10.59 10.47 10.67 2,566,652 10.586 0.17%
2023-09-19 0 11.58 11.58 11.62 11.36 11.66 1,194,000 13,797,438 11.556 10.57 10.57 10.61 10.37 10.65 1,307,490 10.553 1.05%
2023-09-18 0 11.46 11.46 11.50 11.36 11.60 2,566,000 29,452,880 11.478 10.47 10.47 10.50 10.37 10.59 2,809,898 10.482 -0.52%
2023-09-15 0 11.52 11.52 11.54 11.38 11.86 3,783,024 43,581,166 11.520 10.52 10.52 10.54 10.39 10.83 4,142,600 10.520 -1.03%
2023-09-14 0 11.64 11.58 11.64 11.46 11.74 2,512,068 29,085,259 11.578 10.63 10.57 10.63 10.47 10.72 2,750,840 10.573 1.04%
2023-09-13 0 11.52 11.48 11.52 11.44 11.84 1,778,600 20,548,970 11.553 10.52 10.48 10.52 10.45 10.81 1,947,656 10.551 -0.52%
2023-09-12 0 11.58 11.54 11.58 11.40 11.68 1,889,258 21,899,383 11.592 10.57 10.54 10.57 10.41 10.67 2,068,832 10.585 0.35%
2023-09-11 0 11.54 11.52 11.54 11.02 11.64 3,039,292 34,863,627 11.471 10.54 10.52 10.54 10.06 10.63 3,328,176 10.475 3.24%
2023-09-07 0 11.52 11.52 11.54 11.42 11.58 1,682,214 19,391,351 11.527 10.21 10.21 10.23 10.12 10.26 1,898,469 10.214 0.35%
2023-09-06 0 11.48 11.48 11.50 11.34 11.62 2,751,050 31,621,520 11.494 10.17 10.17 10.19 10.05 10.30 3,104,708 10.185 -0.17%
2023-09-05 0 11.50 11.46 11.50 11.34 11.62 1,762,379 20,252,444 11.492 10.19 10.15 10.19 10.05 10.30 1,988,939 10.183 -0.86%
2023-09-04 0 11.60 11.58 11.60 11.38 11.78 3,011,488 34,926,060 11.598 10.28 10.26 10.28 10.08 10.44 3,398,626 10.277 2.47%
2023-08-31 0 11.32 11.30 11.32 11.26 11.66 6,388,260 72,451,937 11.341 10.03 10.01 10.03 9.977 10.33 7,209,495 10.050 -1.74%
2023-08-30 0 11.52 11.50 11.52 11.40 11.70 2,561,900 29,592,847 11.551 10.21 10.19 10.21 10.10 10.37 2,891,242 10.235 -0.35%
2023-08-29 0 11.56 11.54 11.56 11.38 11.62 2,987,000 34,458,177 11.536 10.24 10.23 10.24 10.08 10.30 3,370,990 10.222 1.94%
2023-08-28 0 11.34 11.34 11.38 11.30 11.68 1,153,000 13,208,662 11.456 10.05 10.05 10.08 10.01 10.35 1,301,223 10.151 1.25%
2023-08-25 0 11.20 11.18 11.20 10.92 11.34 1,366,000 15,312,510 11.210 9.924 9.906 9.924 9.676 10.05 1,541,604 9.9328 0.54%
2023-08-24 0 11.14 11.14 11.16 11.00 11.34 1,931,000 21,613,121 11.193 9.871 9.871 9.889 9.747 10.05 2,179,237 9.9177 0.54%
2023-08-23 0 11.08 11.08 11.12 10.88 11.22 1,776,000 19,697,086 11.091 9.818 9.818 9.853 9.641 9.942 2,004,312 9.8274 0.18%
2023-08-22 0 11.06 11.06 11.16 10.82 11.24 2,175,000 24,089,520 11.076 9.800 9.800 9.889 9.587 9.960 2,454,604 9.8140 0.91%
2023-08-21 0 10.96 10.94 10.96 10.72 11.14 2,446,188 26,854,346 10.978 9.712 9.694 9.712 9.499 9.871 2,760,655 9.7275 -0.18%
2023-08-18 0 10.98 10.98 11.00 10.96 11.20 1,921,000 21,225,806 11.049 9.729 9.729 9.747 9.712 9.924 2,167,952 9.7907 -1.08%
2023-08-17 0 11.10 11.10 11.16 10.90 11.20 2,908,000 32,167,434 11.062 9.836 9.836 9.889 9.658 9.924 3,281,834 9.8017 -0.18%
2023-08-16 0 11.12 11.10 11.12 11.02 11.32 2,171,000 24,163,998 11.130 9.853 9.836 9.853 9.765 10.03 2,450,090 9.8625 -0.36%
2023-08-15 0 11.16 11.16 11.20 10.94 11.34 2,644,182 29,491,505 11.153 9.889 9.889 9.924 9.694 10.05 2,984,102 9.8829 -0.71%
2023-08-14 0 11.24 11.20 11.24 10.88 11.26 2,910,000 32,413,900 11.139 9.960 9.924 9.960 9.641 9.977 3,284,091 9.8700 1.81%
2023-08-11 0 11.04 11.04 11.06 10.98 11.62 4,676,800 51,778,780 11.071 9.782 9.782 9.800 9.729 10.30 5,278,020 9.8103 -3.50%
2023-08-10 0 11.44 11.44 11.50 11.36 11.72 2,740,716 31,427,980 11.467 10.14 10.14 10.19 10.07 10.38 3,093,045 10.161 -2.05%
2023-08-09 0 11.68 11.66 11.68 11.46 11.80 4,438,540 51,838,990 11.679 10.35 10.33 10.35 10.15 10.46 5,009,131 10.349 2.82%
2023-08-08 0 11.36 11.36 11.38 11.18 11.66 6,954,000 79,558,520 11.441 10.07 10.07 10.08 9.906 10.33 7,847,963 10.137 -2.24%
2023-08-07 0 11.62 11.60 11.62 11.58 12.94 10,354,214 123,017,154 11.881 10.30 10.28 10.30 10.26 11.47 11,685,287 10.528 -10.20%
2023-08-04 0 12.94 12.90 12.94 12.70 13.08 1,712,168 22,101,859 12.909 11.47 11.43 11.47 11.25 11.59 1,932,274 11.438 1.89%
2023-08-03 0 12.70 12.68 12.70 12.42 12.88 1,470,178 18,709,897 12.726 11.25 11.24 11.25 11.01 11.41 1,659,175 11.277 0.16%
2023-08-02 0 12.68 12.66 12.68 12.62 13.16 2,056,700 26,289,584 12.782 11.24 11.22 11.24 11.18 11.66 2,321,097 11.326 -3.94%
2023-08-01 0 13.20 13.16 13.20 13.00 13.42 3,747,235 49,335,445 13.166 11.70 11.66 11.70 11.52 11.89 4,228,956 11.666 0.76%
2023-07-31 0 13.10 13.10 13.12 12.80 13.24 4,781,000 62,608,847 13.095 11.61 11.61 11.63 11.34 11.73 5,395,616 11.604 2.18%
2023-07-28 0 12.82 12.80 12.82 12.50 12.98 1,895,300 24,189,201 12.763 11.36 11.34 11.36 11.08 11.50 2,138,948 11.309 0.94%
2023-07-27 0 12.70 12.68 12.70 12.38 12.76 2,189,016 27,649,134 12.631 11.25 11.24 11.25 10.97 11.31 2,470,422 11.192 2.09%
2023-07-26 0 12.44 12.44 12.46 12.42 12.62 1,660,000 20,757,970 12.505 11.02 11.02 11.04 11.01 11.18 1,873,399 11.080 0.16%
2023-07-25 0 12.42 12.42 12.46 12.16 12.50 3,457,000 42,759,211 12.369 11.01 11.01 11.04 10.77 11.08 3,901,410 10.960 2.48%
2023-07-24 0 12.12 12.10 12.12 12.04 12.28 1,240,521 15,067,312 12.146 10.74 10.72 10.74 10.67 10.88 1,399,995 10.762 -0.66%
2023-07-21 0 12.20 12.14 12.20 11.78 12.26 2,007,951 24,350,734 12.127 10.81 10.76 10.81 10.44 10.86 2,266,081 10.746 2.52%
2023-07-20 0 11.90 11.90 11.92 11.80 12.18 2,827,601 33,717,328 11.924 10.54 10.54 10.56 10.46 10.79 3,191,100 10.566 -1.33%
2023-07-19 0 12.06 12.02 12.06 11.84 12.30 2,252,974 27,012,474 11.990 10.69 10.65 10.69 10.49 10.90 2,542,602 10.624 -0.33%
2023-07-18 0 12.10 12.10 12.16 12.00 12.52 2,826,938 34,305,192 12.135 10.72 10.72 10.77 10.63 11.09 3,190,352 10.753 0.00%
2023-07-14 0 12.10 12.08 12.10 11.96 12.32 1,552,996 18,751,957 12.075 10.72 10.70 10.72 10.60 10.92 1,752,639 10.699 -0.33%
2023-07-13 0 12.14 12.14 12.16 11.98 12.28 2,851,449 34,605,338 12.136 10.76 10.76 10.77 10.62 10.88 3,218,014 10.754 1.85%
2023-07-12 0 11.92 11.92 11.96 11.80 12.24 3,269,684 39,021,963 11.934 10.56 10.56 10.60 10.46 10.85 3,690,014 10.575 -0.67%
2023-07-11 0 12.00 11.98 12.00 11.82 12.14 2,544,000 30,460,624 11.974 10.63 10.62 10.63 10.47 10.76 2,871,041 10.610 0.67%
2023-07-10 0 11.92 11.90 11.92 11.72 12.06 2,090,077 24,855,634 11.892 10.56 10.54 10.56 10.38 10.69 2,358,764 10.538 0.51%
2023-07-07 0 11.86 11.84 11.86 11.80 12.10 2,746,346 32,802,682 11.944 10.51 10.49 10.51 10.46 10.72 3,099,399 10.584 -1.98%
2023-07-06 0 12.10 12.06 12.10 12.00 12.30 4,194,484 50,814,294 12.115 10.72 10.69 10.72 10.63 10.90 4,733,701 10.735 -2.42%
2023-07-05 0 12.40 12.40 12.42 12.32 12.70 2,133,000 26,559,380 12.452 10.99 10.99 11.01 10.92 11.25 2,407,205 11.033 -2.36%
2023-07-04 0 12.70 12.68 12.70 12.22 12.76 1,937,341 24,358,215 12.573 11.25 11.24 11.25 10.83 11.31 2,186,393 11.141 3.25%
2023-07-03 0 12.30 12.28 12.30 12.26 13.08 4,030,037 49,829,663 12.365 10.90 10.88 10.90 10.86 11.59 4,548,113 10.956 -3.61%
2023-06-30 0 12.76 12.72 12.76 12.46 12.88 2,539,000 32,281,824 12.714 11.31 11.27 11.31 11.04 11.41 2,865,398 11.266 2.24%
2023-06-29 0 12.48 12.46 12.48 12.34 12.64 1,501,000 18,719,109 12.471 11.06 11.04 11.06 10.93 11.20 1,693,959 11.051 -1.11%
2023-06-28 0 12.62 12.62 12.64 12.52 12.84 1,865,000 23,572,784 12.640 11.18 11.18 11.20 11.09 11.38 2,104,753 11.200 -1.71%
2023-06-27 0 12.84 12.84 12.86 12.66 12.98 1,965,000 25,211,928 12.830 11.38 11.38 11.40 11.22 11.50 2,217,608 11.369 -0.31%
2023-06-26 0 12.88 12.88 12.90 12.40 13.00 3,311,000 42,421,170 12.812 11.41 11.41 11.43 10.99 11.52 3,736,642 11.353 3.21%
2023-06-23 0 12.48 12.48 12.50 12.40 12.80 1,445,465 18,087,665 12.513 11.06 11.06 11.08 10.99 11.34 1,631,285 11.088 -2.80%
2023-06-21 0 12.84 12.82 12.84 12.38 12.94 3,198,917 40,680,791 12.717 11.38 11.36 11.38 10.97 11.47 3,610,150 11.268 -0.62%
2023-06-20 0 12.92 12.90 12.92 12.74 12.98 2,002,250 25,784,790 12.878 11.45 11.43 11.45 11.29 11.50 2,259,647 11.411 -0.46%
2023-06-19 0 12.98 12.92 12.98 12.70 13.08 1,263,195 16,265,010 12.876 11.50 11.45 11.50 11.25 11.59 1,425,583 11.409 -0.61%
2023-06-16 0 13.06 13.06 13.08 12.60 13.16 3,783,485 49,268,305 13.022 11.57 11.57 11.59 11.16 11.66 4,269,866 11.539 3.32%
2023-06-15 0 12.64 12.62 12.64 12.18 12.70 2,779,506 34,666,855 12.472 11.20 11.18 11.20 10.79 11.25 3,136,822 11.052 2.93%
2023-06-14 0 12.28 12.28 12.32 12.24 12.52 2,649,418 32,678,805 12.334 10.88 10.88 10.92 10.85 11.09 2,990,011 10.929 -0.97%
2023-06-13 0 12.40 12.40 12.42 12.10 12.62 5,428,155 67,350,675 12.408 10.99 10.99 11.01 10.72 11.18 6,125,965 10.994 2.48%
2023-06-12 0 12.10 12.10 12.12 11.86 12.24 2,045,540 24,722,707 12.086 10.72 10.72 10.74 10.51 10.85 2,308,502 10.709 0.33%
2023-06-09 0 12.06 12.06 12.10 11.98 12.24 1,863,743 22,521,931 12.084 10.69 10.69 10.72 10.62 10.85 2,103,334 10.708 0.50%
2023-06-08 0 12.00 12.00 12.02 11.92 12.62 2,486,050 30,221,116 12.156 10.63 10.63 10.65 10.56 11.18 2,805,641 10.772 -1.48%
2023-06-07 0 12.18 12.18 12.20 11.76 12.40 5,798,250 70,761,890 12.204 10.79 10.79 10.81 10.42 10.99 6,543,637 10.814 2.35%
2023-06-06 0 11.90 11.90 11.92 11.80 12.42 3,302,143 39,945,971 12.097 10.54 10.54 10.56 10.46 11.01 3,726,646 10.719 -1.16%
2023-06-05 0 12.04 12.04 12.06 11.48 12.18 4,113,392 49,072,953 11.930 10.67 10.67 10.69 10.17 10.79 4,642,184 10.571 4.70%
2023-06-02 0 11.50 11.50 11.52 11.26 11.84 6,532,334 75,954,830 11.628 10.19 10.19 10.21 9.977 10.49 7,372,090 10.303 2.31%
2023-06-01 0 11.24 11.20 11.24 10.92 11.30 6,543,017 72,973,697 11.153 9.960 9.924 9.960 9.676 10.01 7,384,147 9.8825 2.18%
2023-05-31 0 11.00 10.98 11.00 10.88 11.22 25,677,043 282,240,149 10.992 9.747 9.729 9.747 9.641 9.942 28,977,924 9.7398 -1.61%
2023-05-30 0 11.18 11.16 11.18 10.98 11.66 6,417,000 71,770,580 11.184 9.906 9.889 9.906 9.729 10.33 7,241,930 9.9104 -3.29%
2023-05-29 0 11.56 11.56 11.58 11.50 12.18 4,458,194 52,010,210 11.666 10.24 10.24 10.26 10.19 10.79 5,031,312 10.337 -3.18%
2023-05-25 0 11.94 11.92 11.94 11.80 12.32 5,030,540 60,021,813 11.931 10.58 10.56 10.58 10.46 10.92 5,677,235 10.572 -3.08%
2023-05-24 0 12.32 12.30 12.32 12.04 12.46 2,838,000 34,827,300 12.272 10.92 10.90 10.92 10.67 11.04 3,202,836 10.874 0.16%
2023-05-23 0 12.30 12.30 12.32 12.22 12.48 2,933,099 36,179,433 12.335 10.90 10.90 10.92 10.83 11.06 3,310,160 10.930 0.00%
2023-05-22 0 12.30 12.30 12.34 12.24 12.72 2,515,019 31,133,074 12.379 10.90 10.90 10.93 10.85 11.27 2,838,334 10.969 -1.76%
2023-05-19 0 12.52 12.48 12.52 12.14 12.52 2,053,000 25,528,021 12.434 11.09 11.06 11.09 10.76 11.09 2,316,921 11.018 1.95%
2023-05-18 0 12.28 12.28 12.32 12.24 12.80 2,049,465 25,467,775 12.427 10.88 10.88 10.92 10.85 11.34 2,312,931 11.011 -3.15%
2023-05-17 0 12.68 12.68 12.70 12.68 13.04 1,980,880 25,291,274 12.768 11.24 11.24 11.25 11.24 11.55 2,235,530 11.313 -2.31%
2023-05-16 0 12.98 12.98 13.00 12.76 13.16 2,265,116 29,272,566 12.923 11.50 11.50 11.52 11.31 11.66 2,556,305 11.451 -0.46%
2023-05-15 0 13.04 13.02 13.04 12.60 13.10 2,521,664 32,555,532 12.910 11.55 11.54 11.55 11.16 11.61 2,845,833 11.440 3.82%
2023-05-12 0 12.56 12.56 12.58 12.56 12.88 1,681,900 21,272,881 12.648 11.13 11.13 11.15 11.13 11.41 1,898,115 11.207 -2.33%
2023-05-11 0 12.86 12.86 12.92 12.76 13.18 2,024,389 26,055,102 12.871 11.40 11.40 11.45 11.31 11.68 2,284,632 11.405 -0.16%
2023-05-10 0 12.88 12.84 12.88 12.78 13.08 1,352,000 17,423,280 12.887 11.41 11.38 11.41 11.32 11.59 1,525,805 11.419 0.31%
2023-05-09 0 12.84 12.80 12.84 12.72 12.98 2,454,000 31,493,520 12.834 11.38 11.34 11.38 11.27 11.50 2,769,471 11.372 -2.28%
2023-05-08 0 13.14 13.12 13.14 12.92 13.40 1,240,339 16,264,846 13.113 11.64 11.63 11.64 11.45 11.87 1,399,789 11.619 -0.30%
2023-05-05 0 13.18 13.10 13.18 13.00 13.42 1,312,000 17,306,280 13.191 11.68 11.61 11.68 11.52 11.89 1,480,663 11.688 1.23%
2023-05-04 0 13.02 13.02 13.04 12.68 13.08 1,154,377 14,950,047 12.951 11.54 11.54 11.55 11.24 11.59 1,302,777 11.476 2.52%
2023-05-03 0 12.70 12.66 12.70 12.32 12.78 940,200 11,863,244 12.618 11.25 11.22 11.25 10.92 11.32 1,061,066 11.180 -0.05%
2023-05-02 0 12.98 12.94 12.98 12.80 13.38 1,056,577 13,664,666 12.933 11.26 11.22 11.26 11.10 11.61 1,218,118 11.218 -0.15%
2023-04-28 0 13.00 13.00 13.04 12.88 13.60 2,262,152 29,502,435 13.042 11.28 11.28 11.31 11.17 11.80 2,608,014 11.312 -1.96%
2023-04-27 0 13.26 13.26 13.28 13.12 13.50 1,226,697 16,281,801 13.273 11.50 11.50 11.52 11.38 11.71 1,414,247 11.513 -0.75%
2023-04-26 0 13.36 13.34 13.36 12.92 13.42 3,778,000 49,877,706 13.202 11.59 11.57 11.59 11.21 11.64 4,355,621 11.451 2.61%
2023-04-25 0 13.02 13.02 13.04 12.94 13.46 2,763,366 36,063,712 13.051 11.29 11.29 11.31 11.22 11.68 3,185,859 11.320 -3.12%
2023-04-24 0 13.44 13.44 13.46 13.16 13.58 2,754,992 36,805,139 13.359 11.66 11.66 11.68 11.41 11.78 3,176,204 11.588 -0.30%
2023-04-21 0 13.48 13.48 13.50 13.26 13.64 2,121,529 28,576,152 13.470 11.69 11.69 11.71 11.50 11.83 2,445,891 11.683 -1.03%
2023-04-20 0 13.62 13.60 13.62 13.44 13.86 2,297,000 31,325,040 13.637 11.81 11.80 11.81 11.66 12.02 2,648,190 11.829 1.04%
2023-04-19 0 13.48 13.48 13.50 13.24 13.62 1,923,292 25,828,030 13.429 11.69 11.69 11.71 11.48 11.81 2,217,345 11.648 -1.32%
2023-04-18 0 13.66 13.64 13.66 13.52 13.92 2,139,719 29,272,317 13.680 11.85 11.83 11.85 11.73 12.07 2,466,862 11.866 0.00%
2023-04-17 0 13.66 13.66 13.70 13.30 13.80 4,498,644 61,466,820 13.663 11.85 11.85 11.88 11.54 11.97 5,186,444 11.851 1.49%
2023-04-14 0 13.46 13.44 13.46 13.30 13.74 3,081,114 41,480,417 13.463 11.68 11.66 11.68 11.54 11.92 3,552,187 11.677 -0.30%
2023-04-13 0 13.50 13.50 13.52 13.00 13.70 3,842,350 51,455,112 13.392 11.71 11.71 11.73 11.28 11.88 4,429,809 11.616 0.60%
2023-04-12 0 13.42 13.40 13.42 13.20 13.50 3,826,094 51,177,264 13.376 11.64 11.62 11.64 11.45 11.71 4,411,068 11.602 1.05%
2023-04-11 0 13.28 13.24 13.28 12.40 13.40 6,223,013 81,229,817 13.053 11.52 11.48 11.52 10.76 11.62 7,174,453 11.322 5.40%
2023-04-06 0 12.60 12.58 12.60 11.68 12.68 3,074,248 37,846,140 12.311 10.93 10.91 10.93 10.13 11.00 3,544,272 10.678 5.00%
2023-04-04 0 12.00 12.00 12.04 11.66 12.40 4,673,557 55,620,872 11.901 10.41 10.41 10.44 10.11 10.76 5,388,100 10.323 -2.91%
2023-04-03 0 12.36 12.36 12.40 12.18 12.64 3,057,227 37,609,475 12.302 10.72 10.72 10.76 10.56 10.96 3,524,648 10.670 -0.32%
2023-03-31 0 12.40 12.40 12.42 12.32 12.66 4,440,851 55,192,642 12.428 10.76 10.76 10.77 10.69 10.98 5,119,815 10.780 -1.12%
2023-03-30 0 12.54 12.54 12.60 12.30 12.72 1,934,005 24,124,818 12.474 10.88 10.88 10.93 10.67 11.03 2,229,696 10.820 -1.42%
2023-03-29 0 12.72 12.72 12.74 12.30 12.84 3,347,330 42,081,401 12.572 11.03 11.03 11.05 10.67 11.14 3,859,105 10.904 0.63%
2023-03-28 0 12.64 12.62 12.64 12.56 12.98 2,200,000 27,943,796 12.702 10.96 10.95 10.96 10.89 11.26 2,536,359 11.017 -1.40%
2023-03-27 0 12.82 12.80 12.82 12.06 12.88 4,558,200 57,579,942 12.632 11.12 11.10 11.12 10.46 11.17 5,255,106 10.957 5.08%
2023-03-24 0 12.20 12.18 12.20 12.04 12.42 2,056,096 25,021,631 12.169 10.58 10.56 10.58 10.44 10.77 2,370,454 10.556 -1.93%
2023-03-23 0 12.44 12.44 12.46 12.10 12.52 1,575,331 19,470,481 12.360 10.79 10.79 10.81 10.50 10.86 1,816,184 10.721 1.14%
2023-03-22 0 12.30 12.28 12.30 12.22 12.68 1,949,080 24,091,375 12.360 10.67 10.65 10.67 10.60 11.00 2,247,076 10.721 -1.13%
2023-03-21 0 12.44 12.44 12.46 12.12 12.58 2,810,898 34,712,891 12.349 10.79 10.79 10.81 10.51 10.91 3,240,658 10.712 0.81%
2023-03-20 0 12.34 12.32 12.34 12.08 12.50 2,950,000 36,210,000 12.275 10.70 10.69 10.70 10.48 10.84 3,401,027 10.647 -1.75%
2023-03-17 0 12.56 12.56 12.58 11.92 12.66 4,490,943 55,473,647 12.352 10.89 10.89 10.91 10.34 10.98 5,177,566 10.714 1.95%
2023-03-16 0 12.32 12.30 12.32 12.08 12.54 1,919,190 23,559,563 12.276 10.69 10.67 10.69 10.48 10.88 2,212,616 10.648 0.98%
2023-03-15 0 12.20 12.20 12.24 12.12 12.50 1,661,369 20,365,447 12.258 10.58 10.58 10.62 10.51 10.84 1,915,377 10.633 2.69%
2023-03-14 0 11.88 11.86 11.88 11.74 12.48 1,992,861 23,940,802 12.013 10.30 10.29 10.30 10.18 10.82 2,297,551 10.420 -2.94%
2023-03-13 0 12.24 12.24 12.28 11.96 12.42 2,686,494 32,748,044 12.190 10.62 10.62 10.65 10.37 10.77 3,097,234 10.573 1.16%
2023-03-10 0 12.10 12.08 12.10 12.00 12.24 1,453,000 17,570,745 12.093 10.50 10.48 10.50 10.41 10.62 1,675,150 10.489 -1.94%
2023-03-09 0 12.34 12.30 12.34 12.06 12.48 2,212,239 27,276,030 12.330 10.70 10.67 10.70 10.46 10.82 2,550,470 10.695 0.82%
2023-03-08 0 12.24 12.24 12.26 12.14 12.68 1,099,462 13,506,399 12.285 10.62 10.62 10.63 10.53 11.00 1,267,559 10.655 -3.32%
2023-03-07 0 12.66 12.64 12.66 12.44 12.92 2,753,697 34,879,701 12.666 10.98 10.96 10.98 10.79 11.21 3,174,711 10.987 -0.31%
2023-03-06 0 12.70 12.68 12.70 12.54 12.94 1,480,653 18,815,586 12.708 11.02 11.00 11.02 10.88 11.22 1,707,031 11.022 -0.63%
2023-03-03 0 12.78 12.78 12.80 12.56 12.98 1,816,254 23,209,381 12.779 11.09 11.09 11.10 10.89 11.26 2,093,942 11.084 0.47%
2023-03-02 0 12.72 12.68 12.72 12.40 12.80 2,085,532 26,336,593 12.628 11.03 11.00 11.03 10.76 11.10 2,404,390 10.954 0.16%
2023-03-01 0 12.70 12.68 12.70 11.90 12.76 3,910,150 48,657,039 12.444 11.02 11.00 11.02 10.32 11.07 4,507,975 10.794 7.63%
2023-02-28 0 11.80 11.80 11.90 11.66 12.18 8,773,000 103,785,507 11.830 10.24 10.24 10.32 10.11 10.56 10,114,309 10.261 -2.96%
2023-02-27 0 12.16 12.12 12.16 12.08 12.50 1,387,437 16,886,420 12.171 10.55 10.51 10.55 10.48 10.84 1,599,563 10.557 -1.30%
2023-02-24 0 12.32 12.30 12.32 12.16 12.52 2,741,037 33,809,834 12.335 10.69 10.67 10.69 10.55 10.86 3,160,116 10.699 -0.65%
2023-02-23 0 12.40 12.40 12.42 12.10 12.48 2,025,765 25,075,880 12.378 10.76 10.76 10.77 10.50 10.82 2,335,485 10.737 1.31%
2023-02-22 0 12.24 12.24 12.26 12.10 12.46 1,900,237 23,268,211 12.245 10.62 10.62 10.63 10.50 10.81 2,190,765 10.621 -1.92%
2023-02-21 0 12.48 12.46 12.48 12.40 13.04 2,146,113 27,161,573 12.656 10.82 10.81 10.82 10.76 11.31 2,474,234 10.978 -5.31%
2023-02-20 0 13.18 13.14 13.18 12.58 13.20 1,529,534 19,748,673 12.912 11.43 11.40 11.43 10.91 11.45 1,763,385 11.199 3.13%
2023-02-17 0 12.78 12.76 12.78 12.70 13.10 2,305,300 29,571,250 12.828 11.09 11.07 11.09 11.02 11.36 2,657,759 11.126 -1.39%
2023-02-16 0 12.96 12.96 12.98 12.88 13.38 1,729,069 22,617,692 13.081 11.24 11.24 11.26 11.17 11.61 1,993,427 11.346 -2.41%
2023-02-15 0 13.28 13.22 13.28 13.16 13.78 1,793,232 23,884,354 13.319 11.52 11.47 11.52 11.41 11.95 2,067,400 11.553 -3.07%
2023-02-14 0 13.70 13.66 13.70 13.44 14.48 2,762,001 37,816,185 13.692 11.88 11.85 11.88 11.66 12.56 3,184,285 11.876 1.33%
2023-02-13 0 13.52 13.50 13.52 13.18 13.70 1,834,390 24,612,825 13.417 11.73 11.71 11.73 11.43 11.88 2,114,851 11.638 0.75%
2023-02-10 0 13.42 13.36 13.42 13.24 13.70 1,108,508 14,848,821 13.395 11.64 11.59 11.64 11.48 11.88 1,277,988 11.619 -1.18%
2023-02-09 0 13.58 13.58 13.60 13.40 13.70 1,460,740 19,831,652 13.576 11.78 11.78 11.80 11.62 11.88 1,684,073 11.776 0.30%
2023-02-08 0 13.54 13.52 13.54 13.28 13.62 2,472,929 33,317,989 13.473 11.74 11.73 11.74 11.52 11.81 2,851,017 11.686 2.73%
2023-02-07 0 13.18 13.18 13.22 12.98 13.66 2,938,825 38,799,448 13.202 11.43 11.43 11.47 11.26 11.85 3,388,144 11.452 -1.20%
2023-02-06 0 13.34 13.28 13.34 13.12 13.90 2,137,060 28,524,919 13.348 11.57 11.52 11.57 11.38 12.06 2,463,796 11.578 -3.33%
2023-02-03 0 13.80 13.74 13.80 13.64 14.20 1,724,584 23,834,751 13.821 11.97 11.92 11.97 11.83 12.32 1,988,257 11.988 -0.58%
2023-02-02 0 13.88 13.88 13.90 13.74 14.26 2,145,851 30,021,363 13.990 12.04 12.04 12.06 11.92 12.37 2,473,931 12.135 0.58%
2023-02-01 0 13.80 13.76 13.80 13.26 13.80 3,628,206 49,377,991 13.609 11.97 11.94 11.97 11.50 11.97 4,182,925 11.805 2.07%
2023-01-31 0 13.52 13.50 13.52 13.22 14.20 5,942,111 80,504,034 13.548 11.73 11.71 11.73 11.47 12.32 6,850,604 11.751 -2.73%
2023-01-30 0 13.90 13.86 13.90 13.78 14.50 2,406,936 33,685,687 13.995 12.06 12.02 12.06 11.95 12.58 2,774,934 12.139 -2.93%
2023-01-27 0 14.32 14.28 14.32 14.08 14.86 1,268,373 18,126,128 14.291 12.42 12.39 12.42 12.21 12.89 1,462,295 12.396 0.99%
2023-01-26 0 14.18 14.16 14.20 13.78 14.30 1,346,710 18,899,523 14.034 12.30 12.28 12.32 11.95 12.40 1,552,609 12.173 1.87%
2023-01-20 0 13.92 13.90 13.92 13.68 14.18 2,998,365 41,642,190 13.888 12.07 12.06 12.07 11.87 12.30 3,456,787 12.047 0.29%
2023-01-19 0 13.88 13.84 13.88 13.40 13.92 1,725,195 23,804,593 13.798 12.04 12.00 12.04 11.62 12.07 1,988,961 11.968 0.29%
2023-01-18 0 13.84 13.80 13.84 13.22 13.98 3,427,252 46,583,130 13.592 12.00 11.97 12.00 11.47 12.13 3,951,247 11.789 -1.00%
2023-01-17 0 13.98 13.90 13.98 13.50 14.06 4,865,973 67,538,524 13.880 12.13 12.06 12.13 11.71 12.20 5,609,935 12.039 2.34%
2023-01-16 0 13.66 13.60 13.66 13.48 14.40 3,458,983 48,175,848 13.928 11.85 11.80 11.85 11.69 12.49 3,987,829 12.081 -0.15%
2023-01-13 0 13.68 13.68 13.70 13.32 13.72 1,962,489 26,712,993 13.612 11.87 11.87 11.88 11.55 11.90 2,262,535 11.807 2.86%
2023-01-12 0 13.30 13.28 13.30 13.14 13.68 2,096,191 28,007,419 13.361 11.54 11.52 11.54 11.40 11.87 2,416,679 11.589 -1.92%
2023-01-11 0 13.56 13.56 13.58 13.06 13.86 3,612,714 48,941,228 13.547 11.76 11.76 11.78 11.33 12.02 4,165,064 11.750 2.57%
2023-01-10 0 13.22 13.20 13.22 13.14 13.68 2,026,627 26,872,034 13.259 11.47 11.45 11.47 11.40 11.87 2,336,479 11.501 -2.65%
2023-01-09 0 13.58 13.54 13.58 13.20 13.74 2,687,542 36,378,692 13.536 11.78 11.74 11.78 11.45 11.92 3,098,442 11.741 4.30%
2023-01-06 0 13.02 12.98 13.02 12.66 13.14 1,640,704 21,256,975 12.956 11.29 11.26 11.29 10.98 11.40 1,891,552 11.238 0.93%
2023-01-05 0 12.90 12.86 12.90 12.78 13.20 2,580,757 33,488,719 12.976 11.19 11.15 11.19 11.09 11.45 2,975,330 11.255 0.62%
2023-01-04 0 12.82 12.80 12.82 12.40 12.82 2,140,000 27,202,236 12.711 11.12 11.10 11.12 10.76 11.12 2,467,186 11.026 2.89%
2023-01-03 0 12.46 12.44 12.46 12.06 12.60 1,588,186 19,765,530 12.445 10.81 10.79 10.81 10.46 10.93 1,831,005 10.795 1.47%
2022-12-30 0 12.28 12.26 12.28 12.06 12.66 1,968,676 24,131,151 12.258 10.65 10.63 10.65 10.46 10.98 2,269,668 10.632 -0.49%
2022-12-29 0 12.34 12.30 12.34 11.92 12.40 1,841,505 22,558,002 12.250 10.70 10.67 10.70 10.34 10.76 2,123,054 10.625 1.15%
2022-12-28 0 12.20 12.20 12.22 12.00 12.28 3,166,000 38,528,710 12.170 10.58 10.58 10.60 10.41 10.65 3,650,052 10.556 1.16%
2022-12-23 0 12.06 12.02 12.06 11.64 12.10 2,464,500 29,591,050 12.007 10.46 10.43 10.46 10.10 10.50 2,841,299 10.415 1.86%
2022-12-22 0 11.84 11.82 11.84 11.74 12.06 2,146,871 25,483,269 11.870 10.27 10.25 10.27 10.18 10.46 2,475,107 10.296 -1.17%
2022-12-21 0 11.98 11.94 11.98 11.74 12.20 1,766,418 21,173,185 11.987 10.39 10.36 10.39 10.18 10.58 2,036,487 10.397 0.67%
2022-12-20 0 11.90 11.88 11.90 11.50 11.96 4,422,349 52,152,442 11.793 10.32 10.30 10.32 9.975 10.37 5,098,485 10.229 0.85%
2022-12-19 0 11.80 11.80 11.82 11.58 13.00 6,409,914 76,181,047 11.885 10.24 10.24 10.25 10.04 11.28 7,389,930 10.309 -6.79%
2022-12-16 0 12.66 12.62 12.66 12.22 12.82 5,368,784 67,657,648 12.602 10.98 10.95 10.98 10.60 11.12 6,189,621 10.931 2.76%
2022-12-15 0 12.32 12.32 12.34 12.24 12.90 3,091,451 38,309,066 12.392 10.69 10.69 10.70 10.62 11.19 3,564,105 10.749 -3.75%
2022-12-14 0 12.80 12.80 12.82 12.70 13.08 3,863,354 49,548,690 12.825 11.10 11.10 11.12 11.02 11.35 4,454,025 11.124 0.63%
2022-12-13 0 12.72 12.72 12.74 12.58 13.12 5,614,240 71,631,345 12.759 11.03 11.03 11.05 10.91 11.38 6,472,605 11.067 -3.05%
2022-12-12 0 13.12 13.12 13.14 12.98 13.48 4,120,470 54,362,605 13.193 11.38 11.38 11.40 11.26 11.69 4,750,451 11.444 -0.61%
2022-12-09 0 13.20 13.20 13.22 13.00 13.94 8,255,800 110,559,345 13.392 11.45 11.45 11.47 11.28 12.09 9,518,034 11.616 -4.21%
2022-12-08 0 13.78 13.78 13.80 13.20 14.20 10,266,029 140,482,489 13.684 11.95 11.95 11.97 11.45 12.32 11,835,608 11.869 -1.57%
2022-12-07 0 14.00 14.00 14.02 11.66 14.32 28,335,998 384,777,766 13.579 12.14 12.14 12.16 10.11 12.42 32,668,306 11.778 20.69%
2022-12-06 0 11.60 11.60 11.62 11.42 11.96 6,590,892 77,095,470 11.697 10.06 10.06 10.08 9.906 10.37 7,598,577 10.146 0.17%
2022-12-05 0 11.58 11.58 11.62 11.10 11.78 7,485,512 85,745,008 11.455 10.04 10.04 10.08 9.628 10.22 8,629,976 9.9357 4.51%
2022-12-02 0 11.08 11.08 11.10 11.00 11.52 4,251,860 47,421,674 11.153 9.611 9.611 9.628 9.541 9.992 4,901,929 9.6741 -2.29%
2022-12-01 0 11.34 11.32 11.34 10.94 11.62 6,301,373 70,959,683 11.261 9.836 9.819 9.836 9.489 10.08 7,264,794 9.7676 0.18%
2022-11-30 0 11.32 11.32 11.34 10.20 11.32 11,526,987 127,383,009 11.051 9.819 9.819 9.836 8.847 9.819 13,289,355 9.5853 9.90%
2022-11-29 0 10.30 10.28 10.30 9.790 10.34 2,486,163 25,135,576 10.110 8.934 8.917 8.934 8.492 8.969 2,866,274 8.7694 5.10%
2022-11-28 0 9.800 9.800 9.810 9.300 9.860 2,294,168 22,184,006 9.6697 8.500 8.500 8.509 8.067 8.552 2,644,925 8.3874 1.55%
2022-11-25 0 9.650 9.620 9.650 9.560 9.820 1,958,627 18,871,763 9.6352 8.370 8.344 8.370 8.292 8.518 2,258,083 8.3574 -1.03%
2022-11-24 0 9.750 9.720 9.750 9.620 9.920 2,156,627 20,958,287 9.7181 8.457 8.431 8.457 8.344 8.604 2,486,355 8.4293 0.41%
2022-11-23 0 9.710 9.690 9.710 9.480 9.840 2,110,000 20,365,205 9.6518 8.422 8.405 8.422 8.223 8.535 2,432,599 8.3718 -1.22%
2022-11-22 0 9.830 9.800 9.830 9.680 10.26 2,216,258 21,892,972 9.8783 8.526 8.500 8.526 8.396 8.899 2,555,103 8.5683 -2.87%
2022-11-21 0 10.12 10.10 10.12 10.02 10.50 2,749,469 27,931,953 10.159 8.778 8.761 8.778 8.691 9.108 3,169,837 8.8118 -3.80%
2022-11-18 0 10.52 10.50 10.52 10.40 10.70 1,999,353 21,066,473 10.537 9.125 9.108 9.125 9.021 9.281 2,305,035 9.1393 1.15%
2022-11-17 0 10.40 10.40 10.42 10.14 10.82 1,812,106 18,778,002 10.363 9.021 9.021 9.038 8.795 9.385 2,089,160 8.9883 -1.14%
2022-11-16 0 10.52 10.52 10.54 10.30 10.72 2,733,970 28,802,342 10.535 9.125 9.125 9.142 8.934 9.298 3,151,968 9.1379 -1.68%
2022-11-15 0 10.70 10.70 10.72 10.20 10.74 4,130,051 43,651,799 10.569 9.281 9.281 9.298 8.847 9.316 4,761,497 9.1677 3.28%
2022-11-14 0 10.36 10.36 10.38 9.790 10.40 4,529,242 46,066,311 10.171 8.986 8.986 9.003 8.492 9.021 5,221,721 8.8221 6.58%
2022-11-11 0 9.720 9.720 9.740 9.460 9.850 4,265,933 41,291,467 9.6794 8.431 8.431 8.448 8.205 8.544 4,918,154 8.3957 6.81%
2022-11-10 0 9.100 9.100 9.110 8.920 9.490 3,603,500 32,899,117 9.1298 7.893 7.893 7.902 7.737 8.231 4,154,441 7.9190 -3.70%
2022-11-09 0 9.450 9.450 9.460 9.380 9.810 2,299,371 21,846,947 9.5013 8.197 8.197 8.205 8.136 8.509 2,650,923 8.2413 -2.68%
2022-11-08 0 9.710 9.710 9.720 9.570 10.18 2,203,200 21,425,007 9.7245 8.422 8.422 8.431 8.301 8.830 2,540,049 8.4349 -1.42%
2022-11-07 0 9.850 9.850 9.860 9.530 9.900 3,627,030 35,361,049 9.7493 8.544 8.544 8.552 8.266 8.587 4,181,569 8.4564 2.18%
2022-11-04 0 9.640 9.630 9.640 9.100 9.850 2,049,707 19,675,652 9.5993 8.362 8.353 8.362 7.893 8.544 2,363,088 8.3262 4.56%
2022-11-03 0 9.220 9.220 9.230 9.060 9.630 3,561,472 32,709,298 9.1842 7.997 7.997 8.006 7.859 8.353 4,105,988 7.9662 -2.74%
2022-11-02 0 9.480 9.400 9.500 9.010 9.550 2,668,500 24,824,435 9.3028 8.223 8.153 8.240 7.815 8.284 3,076,489 8.0691 2.49%
2022-11-01 0 9.250 9.240 9.250 8.720 9.250 3,118,000 28,452,951 9.1254 8.023 8.015 8.023 7.564 8.023 3,594,713 7.9152 7.93%
2022-10-31 0 8.570 8.570 8.580 8.540 8.980 5,598,887 48,688,312 8.6961 7.433 7.433 7.442 7.407 7.789 6,454,904 7.5428 -4.78%
2022-10-28 0 9.000 8.990 9.000 8.910 9.500 2,455,197 22,225,797 9.0526 7.806 7.798 7.806 7.728 8.240 2,830,574 7.8520 -3.33%
2022-10-27 0 9.310 9.310 9.320 9.290 9.540 1,728,000 16,166,184 9.3554 8.075 8.075 8.084 8.058 8.275 1,992,195 8.1148 -0.32%
2022-10-26 0 9.340 9.340 9.360 9.040 9.500 2,572,199 23,984,804 9.3246 8.101 8.101 8.119 7.841 8.240 2,965,464 8.0880 3.55%
2022-10-25 0 9.020 9.020 9.030 8.840 9.360 3,724,775 33,607,021 9.0226 7.824 7.824 7.832 7.668 8.119 4,294,258 7.8260 -0.77%
2022-10-24 0 9.090 9.090 9.100 9.010 9.910 3,993,770 37,179,131 9.3093 7.885 7.885 7.893 7.815 8.596 4,604,380 8.0747 -8.09%
2022-10-21 0 9.890 9.890 9.900 9.220 9.980 4,522,095 43,828,021 9.6920 8.578 8.578 8.587 7.997 8.657 5,213,481 8.4067 8.21%
2022-10-20 0 9.140 9.140 9.150 9.010 9.330 4,358,284 39,878,731 9.1501 7.928 7.928 7.937 7.815 8.093 5,024,625 7.9367 -2.45%
2022-10-19 0 9.370 9.360 9.370 9.310 9.790 2,376,577 22,425,455 9.4360 8.127 8.119 8.127 8.075 8.492 2,739,933 8.1847 -3.30%
2022-10-18 0 9.690 9.690 9.700 9.380 9.780 2,758,331 26,505,700 9.6093 8.405 8.405 8.414 8.136 8.483 3,180,054 8.3350 2.54%
2022-10-17 0 9.450 9.450 9.460 9.300 9.690 2,604,000 24,659,779 9.4700 8.197 8.197 8.205 8.067 8.405 3,002,127 8.2141 -1.15%
2022-10-14 0 9.560 9.560 9.590 9.290 9.850 3,214,977 30,965,491 9.6316 8.292 8.292 8.318 8.058 8.544 3,706,517 8.3543 5.05%
2022-10-13 0 9.100 9.100 9.120 8.990 9.370 2,202,570 20,081,534 9.1173 7.893 7.893 7.911 7.798 8.127 2,539,322 7.9082 1.45%
2022-10-12 0 8.970 8.970 8.980 8.810 9.180 2,458,421 22,042,883 8.9663 7.780 7.780 7.789 7.642 7.963 2,834,290 7.7772 -2.29%
2022-10-11 0 9.180 9.170 9.180 8.990 9.340 4,158,869 37,964,914 9.1287 7.963 7.954 7.963 7.798 8.101 4,794,721 7.9181 2.00%
2022-10-10 0 9.000 9.000 9.010 8.900 9.280 2,269,440 20,540,473 9.0509 7.806 7.806 7.815 7.720 8.049 2,616,416 7.8506 -2.70%
2022-10-07 0 9.250 9.250 9.260 9.210 9.730 2,025,054 18,792,803 9.2801 8.023 8.023 8.032 7.989 8.440 2,334,666 8.0495 -3.14%
2022-10-06 0 9.550 9.540 9.550 9.410 9.750 1,474,464 14,090,265 9.5562 8.284 8.275 8.284 8.162 8.457 1,699,896 8.2889 -1.44%
2022-10-05 0 9.690 9.680 9.690 9.450 9.820 1,892,744 18,184,275 9.6074 8.405 8.396 8.405 8.197 8.518 2,182,127 8.3333 2.00%
2022-10-03 0 9.500 9.480 9.500 9.080 9.620 963,395 9,134,775 9.4819 8.240 8.223 8.240 7.876 8.344 1,110,689 8.2244 1.39%
2022-09-30 0 9.370 9.370 9.390 9.130 9.480 3,071,135 28,811,690 9.3814 8.127 8.127 8.145 7.919 8.223 3,540,683 8.1373 0.43%
2022-09-29 0 9.330 9.310 9.330 9.180 9.570 2,956,146 27,629,315 9.3464 8.093 8.075 8.093 7.963 8.301 3,408,113 8.1069 -1.37%
2022-09-28 0 9.460 9.460 9.470 9.420 10.00 1,676,488 16,104,890 9.6063 8.205 8.205 8.214 8.171 8.674 1,932,807 8.3324 -5.12%
2022-09-27 0 9.970 9.960 9.970 9.510 10.04 2,188,502 21,557,604 9.8504 8.648 8.639 8.648 8.249 8.709 2,523,103 8.5441 2.78%
2022-09-26 0 9.700 9.690 9.730 9.420 9.950 1,844,344 18,020,422 9.7706 8.414 8.405 8.440 8.171 8.630 2,126,327 8.4749 0.10%
2022-09-23 0 9.690 9.680 9.690 9.600 9.870 1,983,323 19,247,814 9.7048 8.405 8.396 8.405 8.327 8.561 2,286,554 8.4178 -0.92%
2022-09-22 0 9.780 9.780 9.790 9.290 9.990 3,528,249 34,378,477 9.7438 8.483 8.483 8.492 8.058 8.665 4,067,685 8.4516 -2.59%
2022-09-21 0 10.04 10.02 10.04 9.910 10.52 3,709,636 37,372,642 10.074 8.709 8.691 8.709 8.596 9.125 4,276,804 8.7384 -4.20%
2022-09-20 0 10.48 10.48 10.54 10.28 10.58 1,776,000 18,606,700 10.477 9.090 9.090 9.142 8.917 9.177 2,047,534 9.0874 0.96%
2022-09-19 0 10.38 10.36 10.38 10.14 10.52 2,601,697 26,970,817 10.367 9.003 8.986 9.003 8.795 9.125 2,999,472 8.9919 -0.95%
2022-09-16 0 10.48 10.48 10.50 10.32 10.64 4,065,113 42,594,519 10.478 9.090 9.090 9.108 8.951 9.229 4,686,631 9.0885 -1.69%
2022-09-15 0 10.66 10.64 10.66 10.52 11.00 1,663,354 17,763,202 10.679 9.246 9.229 9.246 9.125 9.541 1,917,665 9.2629 -0.37%
2022-09-14 0 10.70 10.70 10.72 10.62 10.98 1,732,350 18,599,072 10.736 9.281 9.281 9.298 9.212 9.524 1,997,210 9.3125 -2.90%
2022-09-13 0 11.02 11.02 11.08 10.80 11.10 1,615,120 17,765,503 10.999 9.559 9.559 9.611 9.368 9.628 1,862,057 9.5408 0.36%
2022-09-09 0 10.98 10.98 11.00 10.58 11.04 1,603,942 17,540,159 10.936 9.524 9.524 9.541 9.177 9.576 1,849,170 9.4854 3.39%
2022-09-08 0 10.62 10.62 10.64 10.58 11.02 1,904,449 20,299,802 10.659 9.212 9.212 9.229 9.177 9.559 2,195,621 9.2456 -3.28%
2022-09-07 0 10.98 10.96 10.98 10.72 11.16 3,100,600 33,960,080 10.953 9.524 9.507 9.524 9.298 9.680 3,574,653 9.5002 -0.18%
2022-09-06 0 11.00 10.98 11.00 10.88 11.12 2,611,000 28,715,611 10.998 9.541 9.524 9.541 9.437 9.645 3,010,197 9.5394 -0.18%
2022-09-05 0 11.02 11.02 11.04 10.90 11.30 1,153,792 12,714,449 11.020 9.559 9.559 9.576 9.454 9.801 1,330,196 9.5583 -1.10%
2022-09-02 0 11.48 11.48 11.52 11.38 11.76 2,419,171 27,767,456 11.478 9.665 9.665 9.699 9.581 9.901 2,873,389 9.6637 -1.37%
2022-09-01 0 11.64 11.64 11.66 11.32 11.76 3,846,025 44,722,067 11.628 9.800 9.800 9.817 9.531 9.901 4,568,146 9.7900 0.00%
2022-08-31 0 11.64 11.60 11.64 11.28 11.72 4,545,774 52,705,916 11.594 9.800 9.766 9.800 9.497 9.867 5,399,278 9.7617 1.93%
2022-08-30 0 11.42 11.42 11.44 11.12 11.48 1,462,131 16,511,987 11.293 9.615 9.615 9.632 9.362 9.665 1,736,657 9.5079 -0.17%
2022-08-29 0 11.44 11.44 11.46 11.36 11.96 2,311,000 26,439,791 11.441 9.632 9.632 9.648 9.564 10.07 2,744,908 9.6323 -3.54%
2022-08-26 0 11.86 11.82 11.86 11.58 11.92 1,651,000 19,526,639 11.827 9.985 9.952 9.985 9.749 10.04 1,960,988 9.9576 2.42%
2022-08-25 0 11.58 11.58 11.60 11.00 11.66 2,125,758 24,466,605 11.510 9.749 9.749 9.766 9.261 9.817 2,524,885 9.6902 3.21%
2022-08-24 0 11.22 11.22 11.24 11.06 11.56 4,125,000 46,312,850 11.227 9.446 9.446 9.463 9.312 9.733 4,899,501 9.4526 -2.26%
2022-08-23 0 11.48 11.48 11.50 11.38 12.18 5,206,499 60,417,798 11.604 9.665 9.665 9.682 9.581 10.25 6,184,059 9.7699 -4.65%
2022-08-22 0 12.04 12.02 12.04 11.84 12.12 2,019,000 24,270,057 12.021 10.14 10.12 10.14 9.968 10.20 2,398,083 10.121 0.00%
2022-08-19 0 12.04 12.04 12.06 12.00 12.56 2,042,291 24,828,324 12.157 10.14 10.14 10.15 10.10 10.57 2,425,747 10.235 -2.11%
2022-08-18 0 12.30 12.28 12.30 12.22 12.58 3,479,314 43,024,503 12.366 10.36 10.34 10.36 10.29 10.59 4,132,582 10.411 -2.23%
2022-08-17 0 12.58 12.56 12.58 12.42 12.72 2,681,000 33,743,454 12.586 10.59 10.57 10.59 10.46 10.71 3,184,378 10.597 1.13%
2022-08-16 0 12.44 12.44 12.48 12.20 12.52 2,691,785 33,402,350 12.409 10.47 10.47 10.51 10.27 10.54 3,197,188 10.447 0.16%
2022-08-15 0 12.42 12.42 12.44 12.36 12.68 2,577,000 32,092,860 12.454 10.46 10.46 10.47 10.41 10.68 3,060,852 10.485 -2.05%
2022-08-12 0 12.68 12.66 12.68 12.56 12.96 2,979,291 37,999,087 12.754 10.68 10.66 10.68 10.57 10.91 3,538,676 10.738 -1.09%
2022-08-11 0 12.82 12.76 12.82 12.34 13.00 5,009,760 63,946,619 12.764 10.79 10.74 10.79 10.39 10.94 5,950,381 10.747 3.39%
2022-08-10 0 12.40 12.36 12.40 12.10 12.62 2,371,000 29,164,560 12.301 10.44 10.41 10.44 10.19 10.63 2,816,174 10.356 1.31%
2022-08-09 0 12.24 12.20 12.24 12.12 12.46 1,443,580 17,704,204 12.264 10.31 10.27 10.31 10.20 10.49 1,714,623 10.325 -0.81%
2022-08-08 0 12.34 12.32 12.34 12.02 12.54 2,584,000 31,882,670 12.338 10.39 10.37 10.39 10.12 10.56 3,069,166 10.388 1.65%
2022-08-05 0 12.14 12.12 12.14 11.94 12.20 1,558,356 18,867,083 12.107 10.22 10.20 10.22 10.05 10.27 1,850,949 10.193 3.06%
2022-08-04 0 11.78 11.68 11.78 11.34 11.96 2,369,027 27,870,958 11.765 9.918 9.834 9.918 9.547 10.07 2,813,830 9.9050 3.51%
2022-08-03 0 11.38 11.38 11.40 11.22 11.48 2,159,277 24,487,518 11.341 9.581 9.581 9.598 9.446 9.665 2,564,698 9.5479 -0.35%
2022-08-02 0 11.42 11.40 11.42 11.22 11.94 3,879,394 44,134,164 11.377 9.615 9.598 9.615 9.446 10.05 4,607,780 9.5782 -3.55%
2022-08-01 0 11.84 11.82 11.84 11.70 12.42 1,850,213 22,102,453 11.946 9.968 9.952 9.968 9.850 10.46 2,197,605 10.058 -5.28%
2022-07-29 0 12.50 12.50 12.54 12.44 12.76 5,124,000 64,252,630 12.540 10.52 10.52 10.56 10.47 10.74 6,086,070 10.557 -3.10%
2022-07-28 0 12.90 12.84 12.90 12.66 12.92 2,309,333 29,623,697 12.828 10.86 10.81 10.86 10.66 10.88 2,742,928 10.800 0.78%
2022-07-27 0 12.80 12.78 12.80 12.52 12.88 2,266,298 28,918,378 12.760 10.78 10.76 10.78 10.54 10.84 2,691,813 10.743 1.11%
2022-07-26 0 12.66 12.66 12.68 12.44 12.70 1,583,669 19,935,315 12.588 10.66 10.66 10.68 10.47 10.69 1,881,015 10.598 0.16%
2022-07-25 0 12.64 12.64 12.70 12.40 12.74 1,535,000 19,284,470 12.563 10.64 10.64 10.69 10.44 10.73 1,823,208 10.577 0.32%
2022-07-22 0 12.60 12.56 12.60 12.46 12.84 2,394,812 30,077,202 12.559 10.61 10.57 10.61 10.49 10.81 2,844,456 10.574 0.00%
2022-07-21 0 12.60 12.56 12.60 12.20 12.76 2,536,008 31,923,228 12.588 10.61 10.57 10.61 10.27 10.74 3,012,163 10.598 0.80%
2022-07-20 0 12.50 12.50 12.52 12.38 12.68 2,459,102 30,733,077 12.498 10.52 10.52 10.54 10.42 10.68 2,920,817 10.522 0.48%
2022-07-19 0 12.44 12.30 12.44 12.06 12.56 2,586,394 31,852,637 12.315 10.47 10.36 10.47 10.15 10.57 3,072,009 10.369 0.48%
2022-07-18 0 12.38 12.32 12.38 11.92 12.38 1,981,837 24,335,593 12.279 10.42 10.37 10.42 10.04 10.42 2,353,942 10.338 1.98%
2022-07-15 0 12.14 12.14 12.18 11.98 12.34 3,468,000 42,204,340 12.170 10.22 10.22 10.25 10.09 10.39 4,119,144 10.246 -1.14%
2022-07-14 0 12.28 12.24 12.28 12.04 12.36 4,780,000 57,933,546 12.120 10.34 10.31 10.34 10.14 10.41 5,677,482 10.204 3.19%
2022-07-13 0 11.90 11.88 11.90 11.76 12.16 3,217,145 38,311,173 11.908 10.02 10.00 10.02 9.901 10.24 3,821,189 10.026 -0.83%
2022-07-12 0 12.00 12.00 12.02 11.94 12.50 2,754,438 33,237,306 12.067 10.10 10.10 10.12 10.05 10.52 3,271,605 10.159 -4.00%
2022-07-11 0 12.50 12.50 12.52 12.16 12.58 3,080,567 38,178,905 12.393 10.52 10.52 10.54 10.24 10.59 3,658,967 10.434 0.16%
2022-07-08 0 12.48 12.46 12.48 12.18 12.58 4,195,842 52,172,663 12.434 10.51 10.49 10.51 10.25 10.59 4,983,644 10.469 1.96%
2022-07-07 0 12.24 12.22 12.24 12.10 12.72 3,878,877 47,575,112 12.265 10.31 10.29 10.31 10.19 10.71 4,607,166 10.326 -4.52%
2022-07-06 0 12.82 12.74 12.82 12.48 13.14 6,851,825 87,355,179 12.749 10.79 10.73 10.79 10.51 11.06 8,138,308 10.734 1.26%
2022-07-05 0 12.66 12.60 12.66 12.38 12.78 3,765,106 47,438,584 12.600 10.66 10.61 10.66 10.42 10.76 4,472,034 10.608 1.28%
2022-07-04 0 12.50 12.46 12.50 12.02 12.58 1,915,113 23,921,314 12.491 10.52 10.49 10.52 10.12 10.59 2,274,690 10.516 2.12%
2022-06-30 0 12.24 12.24 12.30 11.98 12.46 4,042,277 49,438,641 12.230 10.31 10.31 10.36 10.09 10.49 4,801,246 10.297 0.66%
2022-06-29 0 12.16 12.16 12.18 12.06 12.64 5,837,655 71,501,778 12.248 10.24 10.24 10.25 10.15 10.64 6,933,720 10.312 -2.72%
2022-06-28 0 12.50 12.48 12.50 12.20 12.56 2,400,665 29,834,546 12.428 10.52 10.51 10.52 10.27 10.57 2,851,408 10.463 -0.48%
2022-06-27 0 12.56 12.52 12.56 12.14 12.80 5,766,911 71,366,379 12.375 10.57 10.54 10.57 10.22 10.78 6,849,693 10.419 0.64%
2022-06-24 0 12.48 12.44 12.50 12.18 12.66 7,126,125 88,052,251 12.356 10.51 10.47 10.52 10.25 10.66 8,464,110 10.403 1.96%
2022-06-23 0 12.24 12.18 12.24 11.82 12.38 4,645,315 56,274,981 12.114 10.31 10.25 10.31 9.952 10.42 5,517,509 10.199 0.66%
2022-06-22 0 12.16 12.16 12.18 11.72 12.48 6,645,000 81,359,031 12.244 10.24 10.24 10.25 9.867 10.51 7,892,650 10.308 2.01%
2022-06-21 0 11.92 11.86 11.92 11.46 12.04 3,037,275 35,925,485 11.828 10.04 9.985 10.04 9.648 10.14 3,607,547 9.9584 2.41%
2022-06-20 0 11.64 11.62 11.64 11.32 11.70 2,346,312 27,070,811 11.538 9.800 9.783 9.800 9.531 9.850 2,786,850 9.7138 1.39%
2022-06-17 0 11.48 11.46 11.48 11.12 11.54 2,695,034 30,786,908 11.424 9.665 9.648 9.665 9.362 9.716 3,201,047 9.6178 1.06%
2022-06-16 0 11.36 11.34 11.36 11.18 11.54 3,591,490 40,752,524 11.347 9.564 9.547 9.564 9.413 9.716 4,265,820 9.5533 -1.22%
2022-06-15 0 11.50 11.48 11.50 10.84 11.64 4,260,197 48,399,813 11.361 9.682 9.665 9.682 9.126 9.800 5,060,082 9.5650 4.36%
2022-06-14 0 11.02 11.00 11.02 10.80 11.18 2,388,503 26,283,888 11.004 9.278 9.261 9.278 9.093 9.413 2,836,963 9.2648 -0.54%
2022-06-13 0 11.08 11.06 11.08 10.88 11.14 2,177,047 24,103,420 11.072 9.329 9.312 9.329 9.160 9.379 2,585,804 9.3214 -2.81%
2022-06-10 0 11.40 11.36 11.40 11.00 11.46 2,626,467 29,661,115 11.293 9.598 9.564 9.598 9.261 9.648 3,119,606 9.5080 0.88%
2022-06-09 0 11.30 11.28 11.30 11.08 11.42 2,814,865 31,709,979 11.265 9.514 9.497 9.514 9.329 9.615 3,343,378 9.4844 -0.53%
2022-06-08 0 11.36 11.34 11.36 11.20 11.80 4,126,421 46,783,276 11.337 9.564 9.547 9.564 9.430 9.935 4,901,188 9.5453 2.53%
2022-06-07 0 11.08 11.08 11.10 10.62 11.10 3,473,049 38,132,797 10.980 9.329 9.329 9.345 8.941 9.345 4,125,141 9.2440 3.55%
2022-06-06 0 10.70 10.68 10.70 10.52 10.86 3,197,161 34,159,102 10.684 9.009 8.992 9.009 8.857 9.143 3,797,453 8.9953 0.19%
2022-06-02 0 10.68 10.66 10.68 10.58 11.26 5,317,006 57,599,586 10.833 8.992 8.975 8.992 8.908 9.480 6,315,315 9.1206 -6.81%
2022-06-01 0 11.46 11.44 11.46 11.28 11.54 2,979,026 34,111,198 11.450 9.648 9.632 9.648 9.497 9.716 3,538,361 9.6404 -1.21%
2022-05-31 0 11.60 11.58 11.60 11.20 11.62 9,976,412 115,261,365 11.553 9.766 9.749 9.766 9.430 9.783 11,849,560 9.7271 4.32%
2022-05-30 0 11.12 11.10 11.12 10.94 11.22 2,315,325 25,714,300 11.106 9.362 9.345 9.362 9.211 9.446 2,750,045 9.3505 2.02%
2022-05-27 0 10.90 10.90 10.92 10.76 10.96 1,937,822 20,859,250 10.764 9.177 9.177 9.194 9.059 9.227 2,301,663 9.0627 1.68%
2022-05-26 0 10.72 10.70 10.72 10.50 10.80 3,118,581 33,061,121 10.601 9.025 9.009 9.025 8.840 9.093 3,704,119 8.9255 -1.29%
2022-05-25 0 10.86 10.86 10.88 10.78 11.02 3,288,668 35,788,476 10.882 9.143 9.143 9.160 9.076 9.278 3,906,141 9.1621 -0.18%
2022-05-24 0 10.88 10.86 10.88 10.80 11.30 1,548,000 16,871,230 10.899 9.160 9.143 9.160 9.093 9.514 1,838,649 9.1759 -2.33%
2022-05-23 0 11.14 11.12 11.14 11.02 11.38 1,718,515 19,140,607 11.138 9.379 9.362 9.379 9.278 9.581 2,041,179 9.3772 0.00%
2022-05-20 0 11.14 11.12 11.14 10.90 11.14 2,079,007 22,974,455 11.051 9.379 9.362 9.379 9.177 9.379 2,469,357 9.3038 2.39%
2022-05-19 0 10.88 10.88 10.90 10.76 11.20 2,753,560 29,962,117 10.881 9.160 9.160 9.177 9.059 9.430 3,270,562 9.1612 -2.86%
2022-05-18 0 11.20 11.16 11.20 10.84 11.22 2,203,088 24,351,587 11.053 9.430 9.396 9.430 9.126 9.446 2,616,735 9.3061 1.45%
2022-05-17 0 11.04 11.04 11.06 10.84 11.10 1,444,000 15,875,830 10.994 9.295 9.295 9.312 9.126 9.345 1,715,122 9.2564 0.73%
2022-05-16 0 10.96 10.94 10.96 10.68 11.28 2,793,640 30,330,506 10.857 9.227 9.211 9.227 8.992 9.497 3,318,167 9.1407 -0.90%
2022-05-13 0 11.06 11.04 11.06 10.46 11.16 2,265,328 24,865,302 10.976 9.312 9.295 9.312 8.807 9.396 2,690,661 9.2413 3.75%
2022-05-12 0 10.66 10.64 10.68 10.34 10.76 1,989,100 21,125,526 10.621 8.975 8.958 8.992 8.705 9.059 2,362,569 8.9418 -0.37%
2022-05-11 0 10.70 10.70 10.72 10.48 10.98 2,401,112 25,928,915 10.799 9.009 9.009 9.025 8.823 9.244 2,851,939 9.0917 1.90%
2022-05-10 0 10.50 10.50 10.54 10.34 10.74 2,690,648 28,273,245 10.508 8.840 8.840 8.874 8.705 9.042 3,195,838 8.8469 -1.13%
2022-05-06 0 10.62 10.62 10.64 10.46 10.78 1,382,828 14,696,407 10.628 8.941 8.941 8.958 8.807 9.076 1,642,465 8.9478 -1.48%
2022-05-05 0 10.78 10.78 10.80 10.72 11.28 2,016,000 21,964,807 10.895 9.076 9.076 9.093 9.025 9.497 2,394,520 9.1729 -3.06%
2022-05-04 0 11.12 11.10 11.12 10.62 11.18 1,889,322 20,687,004 10.949 9.362 9.345 9.362 8.941 9.413 2,244,057 9.2186 -0.54%
2022-05-03 0 11.18 11.16 11.18 10.74 11.50 1,352,363 14,973,050 11.072 9.413 9.396 9.413 9.042 9.682 1,606,280 9.3216 -1.58%
2022-04-29 0 11.36 11.26 11.36 10.74 11.40 2,960,783 33,075,249 11.171 9.564 9.480 9.564 9.042 9.598 3,516,693 9.4052 3.27%
2022-04-28 0 11.00 11.00 11.02 10.38 11.08 2,339,712 25,394,909 10.854 9.261 9.261 9.278 8.739 9.329 2,779,011 9.1381 5.36%
2022-04-27 0 10.44 10.42 10.44 10.02 10.48 3,040,351 31,288,754 10.291 8.790 8.773 8.790 8.436 8.823 3,611,200 8.6644 1.36%
2022-04-26 0 10.30 10.28 10.30 10.18 10.68 3,063,040 31,745,441 10.364 8.672 8.655 8.672 8.571 8.992 3,638,149 8.7257 -0.40%
2022-04-25 0 10.62 10.62 10.64 10.44 11.06 6,486,000 68,748,427 10.600 8.706 8.706 8.723 8.559 9.067 7,911,645 8.6895 -4.50%
2022-04-22 0 11.12 11.06 11.12 10.82 11.14 1,375,536 15,205,960 11.055 9.116 9.067 9.116 8.870 9.133 1,677,883 9.0626 0.91%
2022-04-21 0 11.02 11.02 11.04 10.88 11.36 2,036,500 22,409,833 11.004 9.034 9.034 9.051 8.919 9.313 2,484,130 9.0212 -1.43%
2022-04-20 0 11.18 11.18 11.20 11.10 11.48 1,803,459 20,277,278 11.244 9.165 9.165 9.182 9.100 9.411 2,199,865 9.2175 0.00%
2022-04-19 0 11.18 11.16 11.18 11.14 11.90 2,430,917 27,434,802 11.286 9.165 9.149 9.165 9.133 9.756 2,965,241 9.2521 -5.09%
2022-04-14 0 11.78 11.76 11.78 11.52 11.96 1,747,209 20,533,447 11.752 9.657 9.641 9.657 9.444 9.805 2,131,251 9.6345 3.88%
2022-04-13 0 11.34 11.34 11.36 11.04 11.58 2,314,000 26,061,908 11.263 9.297 9.297 9.313 9.051 9.493 2,822,625 9.2332 0.35%
2022-04-12 0 11.30 11.30 11.32 11.08 11.70 4,757,341 53,765,503 11.302 9.264 9.264 9.280 9.083 9.592 5,803,021 9.2651 0.89%
2022-04-11 0 11.20 11.20 11.22 11.06 11.86 3,800,150 42,662,764 11.227 9.182 9.182 9.198 9.067 9.723 4,635,436 9.2036 -5.41%
2022-04-08 0 11.84 11.82 11.86 11.56 12.14 3,377,269 39,871,154 11.806 9.706 9.690 9.723 9.477 9.952 4,119,604 9.6784 -1.66%
2022-04-07 0 12.04 12.04 12.08 12.04 12.78 7,630,929 93,088,376 12.199 9.870 9.870 9.903 9.870 10.48 9,308,233 10.001 -4.14%
2022-04-06 0 12.56 12.50 12.56 12.42 13.18 4,328,399 54,907,127 12.685 10.30 10.25 10.30 10.18 10.81 5,279,796 10.399 -2.94%
2022-04-04 0 12.94 12.88 12.94 12.30 12.96 1,824,458 23,346,764 12.797 10.61 10.56 10.61 10.08 10.62 2,225,480 10.491 5.03%
2022-04-01 0 12.32 12.26 12.32 11.94 12.38 2,991,043 36,534,828 12.215 10.10 10.05 10.10 9.788 10.15 3,648,484 10.014 -0.16%
2022-03-31 0 12.34 12.34 12.36 12.20 12.92 3,693,669 45,989,867 12.451 10.12 10.12 10.13 10.00 10.59 4,505,550 10.207 -4.34%
2022-03-30 0 12.90 12.84 12.90 12.54 13.06 3,982,046 51,166,985 12.849 10.58 10.53 10.58 10.28 10.71 4,857,313 10.534 -0.15%
2022-03-29 0 12.92 12.88 12.92 12.64 13.04 3,147,000 40,624,269 12.909 10.59 10.56 10.59 10.36 10.69 3,838,721 10.583 3.03%
2022-03-28 0 12.54 12.54 12.56 12.32 12.92 4,033,745 50,652,262 12.557 10.28 10.28 10.30 10.10 10.59 4,920,376 10.294 -0.16%
2022-03-25 0 12.56 12.54 12.56 12.40 13.32 5,138,996 65,380,567 12.722 10.30 10.28 10.30 10.17 10.92 6,268,565 10.430 -4.41%
2022-03-24 0 13.14 13.12 13.14 12.60 13.30 5,175,000 67,427,007 13.029 10.77 10.76 10.77 10.33 10.90 6,312,483 10.682 1.86%
2022-03-23 0 12.90 12.88 12.90 12.44 13.08 4,714,600 60,427,698 12.817 10.58 10.56 10.58 10.20 10.72 5,750,885 10.508 1.26%
2022-03-22 0 12.74 12.72 12.74 12.02 12.84 10,197,201 127,016,076 12.456 10.44 10.43 10.44 9.854 10.53 12,438,580 10.211 1.76%
2022-03-21 0 12.52 12.48 12.52 12.16 12.98 9,971,851 124,174,643 12.453 10.26 10.23 10.26 9.969 10.64 12,163,698 10.209 -0.63%
2022-03-18 0 12.60 12.60 12.62 12.20 13.02 9,495,750 119,545,980 12.589 10.33 10.33 10.35 10.00 10.67 11,582,948 10.321 -3.23%
2022-03-17 0 13.02 12.98 13.02 12.10 13.02 7,052,948 88,981,128 12.616 10.67 10.64 10.67 9.920 10.67 8,603,210 10.343 12.44%
2022-03-16 0 11.58 11.56 11.58 10.76 11.62 11,665,285 131,246,592 11.251 9.493 9.477 9.493 8.821 9.526 14,229,354 9.2237 11.35%
2022-03-15 0 10.40 10.26 10.40 10.04 11.94 23,502,430 250,544,014 10.660 8.526 8.411 8.526 8.231 9.788 28,668,344 8.7394 -13.76%
2022-03-14 0 12.06 12.00 12.06 11.84 12.66 7,663,254 93,046,108 12.142 9.887 9.838 9.887 9.706 10.38 9,347,663 9.9539 -5.04%
2022-03-11 0 12.70 12.70 12.72 12.40 12.80 3,673,271 46,365,610 12.622 10.41 10.41 10.43 10.17 10.49 4,480,668 10.348 -1.40%
2022-03-10 0 12.88 12.84 12.88 12.58 13.04 3,160,854 40,444,628 12.795 10.56 10.53 10.56 10.31 10.69 3,855,620 10.490 2.38%
2022-03-09 0 12.58 12.56 12.58 12.04 12.90 7,800,162 97,005,314 12.436 10.31 10.30 10.31 9.870 10.58 9,514,664 10.195 -2.48%
2022-03-08 0 12.90 12.86 12.90 12.68 13.30 6,685,302 86,601,935 12.954 10.58 10.54 10.58 10.40 10.90 8,154,754 10.620 -1.07%
2022-03-07 0 13.04 13.02 13.04 12.84 13.48 2,763,342 36,102,007 13.065 10.69 10.67 10.69 10.53 11.05 3,370,734 10.710 -3.41%
2022-03-04 0 13.50 13.50 13.52 13.34 13.68 3,663,802 49,472,058 13.503 11.07 11.07 11.08 10.94 11.21 4,469,118 11.070 -0.74%
2022-03-03 0 13.60 13.54 13.60 13.42 13.80 2,273,000 30,812,490 13.556 11.15 11.10 11.15 11.00 11.31 2,772,613 11.113 0.74%
2022-03-02 0 13.50 13.46 13.50 13.42 13.80 2,617,000 35,532,320 13.578 11.07 11.03 11.07 11.00 11.31 3,192,225 11.131 -2.17%
2022-03-01 0 13.80 13.76 13.80 13.56 13.92 1,592,727 21,921,173 13.763 11.31 11.28 11.31 11.12 11.41 1,942,814 11.283 -0.43%
2022-02-28 0 13.86 13.84 13.86 13.52 14.08 4,276,392 58,994,558 13.795 11.36 11.35 11.36 11.08 11.54 5,216,357 11.310 -0.43%
2022-02-25 0 13.92 13.88 13.92 13.54 14.06 3,362,066 46,724,618 13.898 11.41 11.38 11.41 11.10 11.53 4,101,059 11.393 1.46%
2022-02-24 0 13.72 13.70 13.72 13.52 14.02 4,341,681 59,635,133 13.735 11.25 11.23 11.25 11.08 11.49 5,295,997 11.260 -1.86%
2022-02-23 0 13.98 13.98 14.02 13.74 14.14 1,706,427 23,868,104 13.987 11.46 11.46 11.49 11.26 11.59 2,081,505 11.467 0.14%
2022-02-22 0 13.96 13.94 13.96 13.60 14.08 3,528,359 48,876,274 13.852 11.44 11.43 11.44 11.15 11.54 4,303,904 11.356 -0.43%
2022-02-21 0 14.02 14.00 14.02 13.70 14.20 2,075,835 29,068,181 14.003 11.49 11.48 11.49 11.23 11.64 2,532,111 11.480 2.19%
2022-02-18 0 13.72 13.72 13.74 13.44 13.82 3,479,516 47,664,145 13.698 11.25 11.25 11.26 11.02 11.33 4,244,325 11.230 -0.58%
2022-02-17 0 13.80 13.78 13.80 13.62 14.00 2,781,200 38,286,790 13.766 11.31 11.30 11.31 11.17 11.48 3,392,517 11.286 0.15%
2022-02-16 0 13.78 13.74 13.78 13.56 14.20 3,439,667 47,246,118 13.736 11.30 11.26 11.30 11.12 11.64 4,195,717 11.261 -2.13%
2022-02-15 0 14.08 14.04 14.08 13.34 14.20 6,266,286 87,162,723 13.910 11.54 11.51 11.54 10.94 11.64 7,643,637 11.403 5.23%
2022-02-14 0 13.38 13.36 13.38 13.16 13.44 2,545,664 33,948,135 13.336 10.97 10.95 10.97 10.79 11.02 3,105,210 10.933 0.00%
2022-02-11 0 13.38 13.32 13.38 13.16 13.70 3,673,000 48,974,691 13.334 10.97 10.92 10.97 10.79 11.23 4,480,338 10.931 -1.62%
2022-02-10 0 13.60 13.54 13.60 13.00 13.60 4,208,279 56,511,821 13.429 11.15 11.10 11.15 10.66 11.15 5,133,273 11.009 3.50%
2022-02-09 0 13.14 13.14 13.16 12.72 13.26 6,942,000 90,858,311 13.088 10.77 10.77 10.79 10.43 10.87 8,467,875 10.730 0.77%
2022-02-08 0 13.04 13.04 13.08 12.82 13.60 4,205,363 54,829,708 13.038 10.69 10.69 10.72 10.51 11.15 5,129,716 10.689 -2.69%
2022-02-07 0 13.40 13.36 13.40 13.12 13.68 4,096,000 54,971,874 13.421 10.99 10.95 10.99 10.76 11.21 4,996,315 11.002 1.98%
2022-02-04 0 13.14 13.14 13.16 12.70 13.26 2,419,682 31,664,526 13.086 10.77 10.77 10.79 10.41 10.87 2,951,536 10.728 1.23%
2022-01-31 0 12.98 12.98 13.00 12.64 13.24 1,800,000 23,359,060 12.977 10.64 10.64 10.66 10.36 10.85 2,195,646 10.639 1.41%
2022-01-28 0 12.80 12.80 12.82 12.40 12.86 4,334,300 55,181,142 12.731 10.49 10.49 10.51 10.17 10.54 5,286,994 10.437 -0.31%
2022-01-27 0 12.84 12.82 12.84 12.52 13.10 4,814,100 61,496,402 12.774 10.53 10.51 10.53 10.26 10.74 5,872,255 10.472 -0.77%
2022-01-26 0 12.94 12.94 12.96 12.90 13.58 3,712,300 48,498,470 13.064 10.61 10.61 10.62 10.58 11.13 4,528,276 10.710 -3.43%
2022-01-25 0 13.40 13.38 13.40 13.26 13.94 4,350,562 58,551,650 13.458 10.99 10.97 10.99 10.87 11.43 5,306,830 11.033 -3.87%
2022-01-24 0 13.94 13.92 13.94 13.88 14.54 3,320,614 46,685,232 14.059 11.43 11.41 11.43 11.38 11.92 4,050,496 11.526 -3.73%
2022-01-21 0 14.48 14.44 14.48 13.92 14.80 5,157,400 74,477,749 14.441 11.87 11.84 11.87 11.41 12.13 6,291,014 11.839 2.99%
2022-01-20 0 14.06 14.02 14.06 13.86 14.40 2,744,000 38,573,229 14.057 11.53 11.49 11.53 11.36 11.81 3,347,140 11.524 -0.99%
2022-01-19 0 14.20 14.14 14.20 13.80 14.40 4,014,903 56,373,295 14.041 11.64 11.59 11.64 11.31 11.81 4,897,392 11.511 0.57%
2022-01-18 0 14.12 14.10 14.12 13.92 14.52 4,892,568 69,340,967 14.173 11.58 11.56 11.58 11.41 11.90 5,967,971 11.619 -1.26%
2022-01-17 0 14.30 14.28 14.30 13.68 14.48 4,636,746 65,406,456 14.106 11.72 11.71 11.72 11.21 11.87 5,655,918 11.564 0.28%
2022-01-14 0 14.26 14.20 14.26 13.54 14.34 3,868,275 54,583,192 14.110 11.69 11.64 11.69 11.10 11.76 4,718,535 11.568 0.99%
2022-01-13 0 14.12 14.08 14.12 13.82 14.50 4,063,973 57,291,767 14.097 11.58 11.54 11.58 11.33 11.89 4,957,248 11.557 -2.49%
2022-01-12 0 14.48 14.42 14.48 13.98 14.76 5,598,336 80,227,133 14.331 11.87 11.82 11.87 11.46 12.10 6,828,869 11.748 1.69%
2022-01-11 0 14.24 14.22 14.26 13.48 14.54 9,470,765 134,039,808 14.153 11.67 11.66 11.69 11.05 11.92 11,552,471 11.603 5.79%
2022-01-10 0 13.46 13.46 13.50 12.72 13.60 5,222,931 69,896,251 13.383 11.03 11.03 11.07 10.43 11.15 6,370,949 10.971 4.34%
2022-01-07 0 12.90 12.88 12.90 12.78 13.20 2,401,061 30,929,312 12.882 10.58 10.56 10.58 10.48 10.82 2,928,822 10.560 0.16%
2022-01-06 0 12.88 12.88 12.90 12.62 13.42 5,353,655 68,727,080 12.837 10.56 10.56 10.58 10.35 11.00 6,530,407 10.524 -4.02%
2022-01-05 0 13.42 13.38 13.42 13.02 13.50 4,162,500 55,543,990 13.344 11.00 10.97 11.00 10.67 11.07 5,077,432 10.939 -0.59%
2022-01-04 0 13.50 13.48 13.50 13.38 13.90 4,360,999 59,099,709 13.552 11.07 11.05 11.07 10.97 11.40 5,319,561 11.110 -1.03%
2022-01-03 0 13.64 13.64 13.66 13.02 13.70 3,436,000 46,459,810 13.521 11.18 11.18 11.20 10.67 11.23 4,191,244 11.085 4.76%
2021-12-31 0 13.02 13.02 13.04 12.66 13.12 1,353,000 17,592,700 13.003 10.67 10.67 10.69 10.38 10.76 1,650,394 10.660 3.17%
2021-12-30 0 12.62 12.62 12.66 12.52 12.92 1,937,237 24,518,241 12.656 10.35 10.35 10.38 10.26 10.59 2,363,048 10.376 -2.02%
2021-12-29 0 12.88 12.82 12.88 12.74 13.34 977,000 12,593,855 12.890 10.56 10.51 10.56 10.44 10.94 1,191,748 10.568 -1.38%
2021-12-28 0 13.06 13.04 13.06 12.86 13.62 1,196,542 15,669,322 13.096 10.71 10.69 10.71 10.54 11.17 1,459,546 10.736 -1.06%
2021-12-24 0 13.20 13.20 13.30 12.90 13.36 1,222,645 16,124,147 13.188 10.82 10.82 10.90 10.58 10.95 1,491,387 10.812 0.61%
2021-12-23 0 13.12 13.12 13.16 12.98 13.56 3,202,003 42,273,689 13.202 10.76 10.76 10.79 10.64 11.12 3,905,814 10.823 -1.20%
2021-12-22 0 13.28 13.26 13.28 12.88 13.46 4,691,163 62,249,605 13.270 10.89 10.87 10.89 10.56 11.03 5,722,297 10.878 3.91%
2021-12-21 0 12.78 12.76 12.78 12.36 12.90 3,385,811 42,923,506 12.677 10.48 10.46 10.48 10.13 10.58 4,130,024 10.393 1.91%
2021-12-20 0 12.54 12.54 12.56 12.48 12.98 6,238,990 79,225,201 12.698 10.28 10.28 10.30 10.23 10.64 7,610,341 10.410 -1.26%
2021-12-17 0 12.70 12.66 12.70 12.54 13.18 5,650,183 71,891,797 12.724 10.41 10.38 10.41 10.28 10.81 6,892,112 10.431 -2.01%
2021-12-16 0 12.96 12.90 12.96 11.76 12.98 5,892,585 74,320,184 12.612 10.62 10.58 10.62 9.641 10.64 7,187,795 10.340 8.36%
2021-12-15 0 11.96 11.94 11.96 11.74 12.78 5,174,329 62,615,769 12.101 9.805 9.788 9.805 9.625 10.48 6,311,664 9.9206 -2.13%
2021-12-14 0 12.22 12.22 12.24 12.04 12.56 3,657,556 44,742,966 12.233 10.02 10.02 10.03 9.870 10.30 4,461,499 10.029 -0.49%
2021-12-13 0 12.28 12.26 12.28 12.24 13.04 3,619,124 45,215,373 12.493 10.07 10.05 10.07 10.03 10.69 4,414,620 10.242 -4.95%
2021-12-10 0 12.92 12.90 12.92 12.74 13.28 3,671,258 47,554,194 12.953 10.59 10.58 10.59 10.44 10.89 4,478,213 10.619 -2.71%
2021-12-09 0 13.28 13.24 13.28 12.08 13.40 11,182,000 144,354,013 12.909 10.89 10.85 10.89 9.903 10.99 13,639,841 10.583 11.60%
2021-12-08 0 11.90 11.88 11.90 11.86 12.64 6,902,700 83,267,804 12.063 9.756 9.739 9.756 9.723 10.36 8,419,937 9.8894 -4.03%
2021-12-07 0 12.40 12.36 12.40 12.18 12.54 7,176,031 88,470,461 12.329 10.17 10.13 10.17 9.985 10.28 8,753,347 10.107 2.14%
2021-12-06 0 12.14 12.12 12.14 12.08 12.56 5,272,101 64,503,708 12.235 9.952 9.936 9.952 9.903 10.30 6,430,927 10.030 -3.65%
2021-12-03 0 12.60 12.56 12.60 12.32 12.96 4,521,359 57,191,231 12.649 10.33 10.30 10.33 10.10 10.62 5,515,169 10.370 -0.63%
2021-12-02 0 12.68 12.62 12.68 12.38 12.86 3,745,119 47,299,020 12.630 10.40 10.35 10.40 10.15 10.54 4,568,309 10.354 0.48%
2021-12-01 0 12.62 12.60 12.62 12.60 13.16 3,455,135 44,360,652 12.839 10.35 10.33 10.35 10.33 10.79 4,214,585 10.526 -1.71%
2021-11-30 0 12.84 12.82 12.84 12.62 13.30 12,636,751 162,238,082 12.839 10.53 10.51 10.53 10.35 10.90 15,414,352 10.525 -0.77%
2021-11-29 0 12.94 12.94 12.98 12.82 13.56 2,328,882 30,355,037 13.034 10.61 10.61 10.64 10.51 11.12 2,840,778 10.685 -2.41%
2021-11-26 0 13.26 13.22 13.26 12.80 13.58 2,990,700 39,538,841 13.221 10.87 10.84 10.87 10.49 11.13 3,648,066 10.838 0.00%
2021-11-25 0 13.26 13.24 13.26 12.82 13.28 2,376,906 31,147,937 13.104 10.87 10.85 10.87 10.51 10.89 2,899,358 10.743 3.27%
2021-11-24 0 12.84 12.80 12.84 12.54 12.94 2,685,491 34,358,695 12.794 10.53 10.49 10.53 10.28 10.61 3,275,771 10.489 1.42%
2021-11-23 0 12.66 12.66 12.68 12.52 13.10 5,501,376 70,826,632 12.874 10.38 10.38 10.40 10.26 10.74 6,710,597 10.554 -2.76%
2021-11-22 0 13.02 13.02 13.04 12.88 13.28 3,049,000 39,841,156 13.067 10.67 10.67 10.69 10.56 10.89 3,719,181 10.712 -0.31%
2021-11-19 0 13.06 13.04 13.06 12.48 13.22 3,733,864 48,325,959 12.943 10.71 10.69 10.71 10.23 10.84 4,554,580 10.610 1.56%
2021-11-18 0 12.86 12.84 12.86 12.02 13.16 5,710,617 71,765,121 12.567 10.54 10.53 10.54 9.854 10.79 6,965,830 10.302 -2.28%
2021-11-17 0 13.16 13.16 13.18 12.90 13.16 2,151,668 28,105,463 13.062 10.79 10.79 10.81 10.58 10.79 2,624,612 10.708 -0.30%
2021-11-16 0 13.20 13.18 13.20 12.80 13.44 4,133,637 54,559,732 13.199 10.82 10.81 10.82 10.49 11.02 5,042,224 10.821 1.85%
2021-11-15 0 12.96 12.94 12.96 12.84 13.28 2,609,661 33,936,966 13.004 10.62 10.61 10.62 10.53 10.89 3,183,273 10.661 -1.07%
2021-11-12 0 13.10 13.10 13.12 13.02 13.50 5,095,734 66,901,520 13.129 10.74 10.74 10.76 10.67 11.07 6,215,794 10.763 -0.91%
2021-11-11 0 13.22 13.22 13.26 13.02 13.66 4,125,234 54,802,842 13.285 10.84 10.84 10.87 10.67 11.20 5,031,974 10.891 -1.64%
2021-11-10 0 13.44 13.44 13.46 12.82 13.48 4,259,396 56,102,867 13.172 11.02 11.02 11.03 10.51 11.05 5,195,626 10.798 3.38%
2021-11-09 0 13.00 12.98 13.00 12.80 13.08 4,862,298 62,935,987 12.944 10.66 10.64 10.66 10.49 10.72 5,931,048 10.611 0.93%
2021-11-08 0 12.88 12.80 12.88 12.50 13.00 5,333,274 67,883,080 12.728 10.56 10.49 10.56 10.25 10.66 6,505,546 10.435 1.26%
2021-11-05 0 12.72 12.70 12.72 12.52 13.10 6,392,573 81,420,251 12.737 10.43 10.41 10.43 10.26 10.74 7,797,682 10.442 -1.40%
2021-11-04 0 12.90 12.88 12.90 12.42 12.98 5,839,367 74,904,079 12.827 10.58 10.56 10.58 10.18 10.64 7,122,880 10.516 0.47%
2021-11-03 0 12.84 12.80 12.84 12.50 13.04 6,041,685 77,211,217 12.780 10.53 10.49 10.53 10.25 10.69 7,369,668 10.477 1.58%
2021-11-02 0 12.64 12.64 12.66 12.54 13.38 5,652,827 72,198,959 12.772 10.36 10.36 10.38 10.28 10.97 6,895,338 10.471 -3.95%
2021-11-01 0 13.16 13.12 13.16 12.98 13.46 2,943,151 38,662,848 13.137 10.79 10.76 10.79 10.64 11.03 3,590,066 10.769 -0.75%
2021-10-29 0 13.26 13.26 13.28 13.06 13.48 3,650,576 48,235,631 13.213 10.87 10.87 10.89 10.71 11.05 4,452,985 10.832 0.00%
2021-10-28 0 13.26 13.24 13.26 13.22 14.10 2,455,000 33,030,010 13.454 10.87 10.85 10.87 10.84 11.56 2,994,617 11.030 -1.19%
2021-10-27 0 13.42 13.38 13.42 13.34 14.50 4,246,800 57,893,041 13.632 11.00 10.97 11.00 10.94 11.89 5,180,261 11.176 -6.93%
2021-10-26 0 14.42 14.40 14.42 13.96 14.44 5,258,249 74,728,199 14.212 11.82 11.81 11.82 11.44 11.84 6,414,030 11.651 1.55%
2021-10-25 0 14.20 14.18 14.20 14.04 14.74 3,397,854 48,537,956 14.285 11.64 11.62 11.64 11.51 12.08 4,144,714 11.711 -1.11%
2021-10-22 0 14.36 14.36 14.38 14.02 14.74 3,070,776 43,634,695 14.210 11.77 11.77 11.79 11.49 12.08 3,745,743 11.649 -0.97%
2021-10-21 0 14.50 14.46 14.50 14.42 15.16 3,537,425 51,694,627 14.614 11.89 11.85 11.89 11.82 12.43 4,314,963 11.980 -3.59%
2021-10-20 0 15.04 15.02 15.04 14.26 15.26 5,310,661 79,117,458 14.898 12.33 12.31 12.33 11.69 12.51 6,477,962 12.213 3.30%
2021-10-19 0 14.56 14.50 14.56 14.10 14.76 2,308,853 33,317,510 14.430 11.94 11.89 11.94 11.56 12.10 2,816,347 11.830 -1.22%
2021-10-18 0 14.74 14.70 14.74 14.50 15.24 5,075,190 75,314,199 14.840 12.08 12.05 12.08 11.89 12.49 6,190,734 12.166 1.94%
2021-10-15 0 14.46 14.46 14.48 14.06 14.98 5,028,379 72,479,460 14.414 11.85 11.85 11.87 11.53 12.28 6,133,634 11.817 0.14%
2021-10-12 0 14.44 14.42 14.44 13.70 14.60 5,516,351 79,294,799 14.375 11.84 11.82 11.84 11.23 11.97 6,728,864 11.784 0.14%
2021-10-11 0 14.42 14.40 14.42 14.02 14.56 3,817,574 54,786,902 14.351 11.82 11.81 11.82 11.49 11.94 4,656,690 11.765 2.41%
2021-10-08 0 14.08 14.02 14.08 13.48 14.26 4,898,031 68,178,637 13.920 11.54 11.49 11.54 11.05 11.69 5,974,635 11.411 4.45%
2021-10-07 0 13.48 13.48 13.50 13.10 13.62 3,192,793 42,776,294 13.398 11.05 11.05 11.07 10.74 11.17 3,894,580 10.984 1.97%
2021-10-06 0 13.22 13.20 13.22 12.94 13.92 3,041,438 40,153,630 13.202 10.84 10.82 10.84 10.61 11.41 3,709,956 10.823 -4.06%
2021-10-05 0 13.78 13.78 13.80 13.56 14.34 3,152,123 43,581,228 13.826 11.30 11.30 11.31 11.12 11.76 3,844,970 11.335 -0.58%
2021-10-04 0 13.86 13.76 13.86 13.36 14.36 5,072,772 69,918,469 13.783 11.36 11.28 11.36 10.95 11.77 6,187,784 11.299 -2.39%
2021-09-30 0 14.20 14.18 14.20 13.62 14.40 4,015,929 56,392,619 14.042 11.64 11.62 11.64 11.17 11.81 4,898,644 11.512 1.87%
2021-09-29 0 13.94 13.92 13.94 13.30 14.00 4,237,893 58,442,985 13.791 11.43 11.41 11.43 10.90 11.48 5,169,396 11.306 0.43%
2021-09-28 0 13.88 13.86 13.88 13.48 14.20 2,851,479 39,686,131 13.918 11.38 11.36 11.38 11.05 11.64 3,478,244 11.410 0.29%
2021-09-27 0 13.84 13.82 13.84 13.80 14.36 2,462,444 34,345,715 13.948 11.35 11.33 11.35 11.31 11.77 3,003,698 11.434 -1.28%
2021-09-24 0 14.02 13.92 14.02 13.88 14.60 3,281,200 46,152,688 14.066 11.49 11.41 11.49 11.38 11.97 4,002,419 11.531 -1.82%
2021-09-23 0 14.28 14.26 14.28 14.12 15.04 2,830,927 40,746,314 14.393 11.71 11.69 11.71 11.58 12.33 3,453,174 11.800 -2.72%
2021-09-21 0 14.68 14.68 14.70 14.36 14.74 1,417,463 20,708,392 14.609 12.03 12.03 12.05 11.77 12.08 1,729,026 11.977 1.52%
2021-09-20 0 14.46 14.44 14.46 14.14 15.12 2,392,010 34,432,497 14.395 11.85 11.84 11.85 11.59 12.40 2,917,782 11.801 -3.86%
2021-09-17 0 15.04 15.02 15.04 14.22 15.04 5,869,000 87,190,960 14.856 12.33 12.31 12.33 11.66 12.33 7,159,026 12.179 4.01%
2021-09-16 0 14.46 14.42 14.46 14.00 14.62 4,110,000 58,598,961 14.258 11.85 11.82 11.85 11.48 11.99 5,013,392 11.688 -0.55%
2021-09-15 0 14.54 14.54 14.56 14.44 14.96 3,069,359 44,965,947 14.650 11.92 11.92 11.94 11.84 12.26 3,744,015 12.010 -3.07%
2021-09-14 0 15.00 14.96 15.00 14.70 15.24 4,735,135 71,035,988 15.002 12.30 12.26 12.30 12.05 12.49 5,775,934 12.299 0.94%
2021-09-13 0 14.86 14.84 14.86 14.70 15.88 4,686,573 69,599,933 14.851 12.18 12.17 12.18 12.05 13.02 5,716,698 12.175 -4.62%
2021-09-10 0 15.58 15.54 15.58 15.32 15.70 5,495,504 85,152,828 15.495 12.77 12.74 12.77 12.56 12.87 6,703,434 12.703 2.10%
2021-09-09 0 15.26 15.26 15.28 14.66 15.48 7,258,961 110,712,647 15.252 12.51 12.51 12.53 12.02 12.69 8,854,505 12.504 4.23%
2021-09-08 0 14.64 14.62 14.64 14.42 15.50 6,391,992 94,033,697 14.711 12.00 11.99 12.00 11.82 12.71 7,796,974 12.060 -3.30%
2021-09-07 0 15.14 15.12 15.14 14.84 15.80 3,645,066 54,825,511 15.041 12.41 12.40 12.41 12.17 12.95 4,446,264 12.331 -2.95%
2021-09-06 0 15.60 15.60 15.62 15.44 15.90 3,883,000 60,446,189 15.567 12.79 12.79 12.81 12.66 13.03 4,736,497 12.762 -0.53%
2021-09-03 0 16.00 15.98 16.00 15.00 16.02 5,804,596 91,352,665 15.738 12.86 12.84 12.86 12.05 12.87 7,223,583 12.646 5.26%
2021-09-02 0 15.20 15.18 15.20 14.90 15.78 8,886,050 134,595,466 15.147 12.21 12.20 12.21 11.97 12.68 11,058,327 12.171 -1.43%
2021-09-01 0 15.42 15.40 15.42 14.94 15.62 5,552,000 85,010,909 15.312 12.39 12.37 12.39 12.01 12.55 6,909,238 12.304 1.18%
2021-08-31 0 15.24 15.22 15.24 14.98 15.70 15,869,075 240,413,901 15.150 12.25 12.23 12.25 12.04 12.62 19,748,417 12.174 -2.43%
2021-08-30 0 15.62 15.58 15.62 14.92 15.66 7,343,958 112,973,271 15.383 12.55 12.52 12.55 11.99 12.58 9,139,256 12.361 6.26%
2021-08-27 0 14.70 14.68 14.70 14.42 15.78 11,536,843 170,347,159 14.765 11.81 11.80 11.81 11.59 12.68 14,357,131 11.865 -5.89%
2021-08-26 0 15.62 15.62 15.64 15.34 16.18 8,763,100 136,924,336 15.625 12.55 12.55 12.57 12.33 13.00 10,905,321 12.556 -3.10%
2021-08-25 0 16.12 16.10 16.12 15.98 17.38 4,839,200 79,911,753 16.513 12.95 12.94 12.95 12.84 13.97 6,022,187 13.270 -5.95%
2021-08-24 0 17.14 17.08 17.14 16.82 17.80 7,837,304 134,669,478 17.183 13.77 13.72 13.77 13.52 14.30 9,753,205 13.808 0.82%
2021-08-23 0 17.00 16.98 17.00 16.66 17.28 6,044,219 102,616,670 16.978 13.66 13.64 13.66 13.39 13.89 7,521,784 13.643 3.79%
2021-08-20 0 16.38 16.38 16.40 15.64 17.40 7,731,509 127,212,380 16.454 13.16 13.16 13.18 12.57 13.98 9,621,548 13.222 -4.99%
2021-08-19 0 17.24 17.20 17.24 17.06 18.18 6,232,435 108,572,504 17.421 13.85 13.82 13.85 13.71 14.61 7,756,011 13.998 -0.46%
2021-08-18 0 17.32 17.32 17.34 16.74 17.42 4,883,346 84,102,800 17.222 13.92 13.92 13.93 13.45 14.00 6,077,125 13.839 2.49%
2021-08-17 0 16.90 16.90 16.92 16.78 17.46 6,585,908 112,071,669 17.017 13.58 13.58 13.60 13.48 14.03 8,195,894 13.674 0.36%
2021-08-16 0 16.84 16.84 16.86 16.74 17.04 2,350,992 39,622,063 16.853 13.53 13.53 13.55 13.45 13.69 2,925,714 13.543 -0.94%
2021-08-13 0 17.00 16.94 17.00 16.70 17.30 2,567,339 43,701,211 17.022 13.66 13.61 13.66 13.42 13.90 3,194,949 13.678 -0.23%
2021-08-12 0 17.04 17.02 17.04 16.86 17.28 4,271,700 73,039,208 17.098 13.69 13.68 13.69 13.55 13.89 5,315,957 13.740 -0.35%
2021-08-11 0 17.10 17.08 17.10 16.98 17.50 5,250,100 90,297,094 17.199 13.74 13.72 13.74 13.64 14.06 6,533,535 13.821 -0.58%
2021-08-10 0 17.20 17.18 17.20 16.92 17.60 4,799,500 82,459,104 17.181 13.82 13.81 13.82 13.60 14.14 5,972,782 13.806 1.18%
2021-08-09 0 17.00 16.96 17.00 16.48 17.12 3,948,611 66,875,657 16.937 13.66 13.63 13.66 13.24 13.76 4,913,885 13.610 0.00%
2021-08-06 0 17.00 16.96 17.00 16.64 17.58 6,879,019 116,952,227 17.001 13.66 13.63 13.66 13.37 14.13 8,560,659 13.662 0.47%
2021-08-05 0 16.92 16.90 16.92 16.44 17.50 9,748,300 165,202,022 16.947 13.60 13.58 13.60 13.21 14.06 12,131,362 13.618 4.32%
2021-08-04 0 16.22 16.18 16.22 16.00 17.10 9,798,770 160,614,031 16.391 13.03 13.00 13.03 12.86 13.74 12,194,170 13.171 -3.80%
2021-08-03 0 16.86 16.84 16.86 16.22 17.00 6,829,425 113,963,216 16.687 13.55 13.53 13.55 13.03 13.66 8,498,941 13.409 0.96%
2021-08-02 0 16.70 16.68 16.70 15.42 16.70 8,892,325 144,013,508 16.195 13.42 13.40 13.42 12.39 13.42 11,066,136 13.014 5.96%
2021-07-30 0 15.76 15.74 15.76 15.20 16.90 16,420,843 259,560,700 15.807 12.66 12.65 12.66 12.21 13.58 20,435,070 12.702 -8.69%
2021-07-29 0 17.26 17.26 17.28 17.04 17.80 5,531,000 95,281,378 17.227 13.87 13.87 13.89 13.69 14.30 6,883,104 13.843 2.62%
2021-07-28 0 16.82 16.80 16.82 15.92 17.16 5,594,523 91,806,042 16.410 13.52 13.50 13.52 12.79 13.79 6,962,156 13.186 5.65%
2021-07-27 0 15.92 15.88 15.92 15.50 17.38 6,853,516 112,569,532 16.425 12.79 12.76 12.79 12.46 13.97 8,528,921 13.199 -6.13%
2021-07-26 0 16.96 16.96 16.98 16.62 17.98 6,741,108 115,402,282 17.119 13.63 13.63 13.64 13.36 14.45 8,389,034 13.756 -5.57%
2021-07-23 0 17.96 17.90 17.96 17.58 18.64 4,296,000 77,585,960 18.060 14.43 14.38 14.43 14.13 14.98 5,346,197 14.512 -3.75%
2021-07-22 0 18.66 18.62 18.66 18.50 19.08 4,812,660 89,846,794 18.669 14.99 14.96 14.99 14.87 15.33 5,989,159 15.002 0.86%
2021-07-21 0 18.50 18.50 18.52 18.32 18.80 5,287,605 98,364,180 18.603 14.87 14.87 14.88 14.72 15.11 6,580,209 14.948 1.09%
2021-07-20 0 18.30 18.22 18.30 17.88 18.64 4,606,247 83,838,463 18.201 14.71 14.64 14.71 14.37 14.98 5,732,287 14.626 -0.44%
2021-07-19 0 18.38 18.36 18.38 18.24 19.30 5,070,846 94,063,394 18.550 14.77 14.75 14.77 14.66 15.51 6,310,461 14.906 -2.96%
2021-07-16 0 18.94 18.88 18.94 18.60 19.34 8,677,919 163,361,664 18.825 15.22 15.17 15.22 14.95 15.54 10,799,316 15.127 -1.25%
2021-07-15 0 19.18 19.18 19.20 18.48 19.48 5,756,796 109,322,328 18.990 15.41 15.41 15.43 14.85 15.65 7,164,098 15.260 0.63%
2021-07-14 0 19.06 19.04 19.06 18.70 19.24 5,833,356 111,039,440 19.035 15.32 15.30 15.32 15.03 15.46 7,259,374 15.296 0.53%
2021-07-13 0 18.96 18.96 18.98 18.60 19.38 3,950,925 74,879,368 18.952 15.24 15.24 15.25 14.95 15.57 4,916,765 15.229 -0.21%
2021-07-12 0 19.00 19.00 19.02 18.34 19.38 5,388,084 102,589,515 19.040 15.27 15.27 15.28 14.74 15.57 6,705,251 15.300 3.60%
2021-07-09 0 18.34 18.32 18.34 17.44 18.52 7,946,666 144,320,728 18.161 14.74 14.72 14.74 14.01 14.88 9,889,302 14.594 1.89%
2021-07-08 0 18.00 17.98 18.00 17.80 18.92 8,530,236 155,342,169 18.211 14.46 14.45 14.46 14.30 15.20 10,615,531 14.633 -4.05%
2021-07-07 0 18.76 18.76 18.78 18.34 19.20 9,035,583 169,231,129 18.729 15.07 15.07 15.09 14.74 15.43 11,244,415 15.050 0.86%
2021-07-06 0 18.60 18.58 18.60 18.10 20.50 12,457,700 233,465,936 18.741 14.95 14.93 14.95 14.54 16.47 15,503,100 15.059 -6.91%
2021-07-05 0 19.98 19.96 19.98 19.62 20.80 7,059,555 141,780,331 20.083 16.06 16.04 16.06 15.77 16.71 8,785,328 16.138 0.00%
2021-07-02 0 19.98 19.98 20.00 19.90 21.05 6,923,974 140,213,865 20.250 16.06 16.06 16.07 15.99 16.91 8,616,603 16.273 -2.30%
2021-06-30 0 20.45 20.40 20.45 20.20 21.40 7,007,060 143,805,760 20.523 16.43 16.39 16.43 16.23 17.20 8,720,001 16.491 -2.15%
2021-06-29 0 20.90 20.90 20.95 20.50 21.85 5,147,441 107,950,438 20.972 16.79 16.79 16.83 16.47 17.56 6,405,780 16.852 -2.11%
2021-06-28 0 21.35 21.35 21.40 20.85 21.65 3,605,645 76,728,037 21.280 17.16 17.16 17.20 16.75 17.40 4,487,078 17.100 0.71%
2021-06-25 0 21.20 21.15 21.20 20.80 21.60 4,136,393 87,674,153 21.196 17.04 17.00 17.04 16.71 17.36 5,147,572 17.032 0.24%
2021-06-24 0 21.15 21.05 21.15 20.85 21.60 4,890,874 103,737,766 21.210 17.00 16.91 17.00 16.75 17.36 6,086,493 17.044 0.95%
2021-06-23 0 20.95 20.95 21.00 20.90 21.80 4,920,239 104,773,050 21.294 16.83 16.83 16.87 16.79 17.52 6,123,037 17.111 0.00%
2021-06-22 0 20.95 20.95 21.00 20.10 21.40 7,375,770 154,904,723 21.002 16.83 16.83 16.87 16.15 17.20 9,178,845 16.876 3.46%
2021-06-21 0 20.25 20.20 20.25 19.86 20.85 5,879,567 118,619,919 20.175 16.27 16.23 16.27 15.96 16.75 7,316,881 16.212 -1.70%
2021-06-18 0 20.60 20.55 20.60 19.62 20.60 10,701,787 218,203,101 20.389 16.55 16.51 16.55 15.77 16.55 13,317,938 16.384 3.41%
2021-06-17 0 19.92 19.90 19.92 19.20 20.10 10,680,034 211,447,927 19.798 16.01 15.99 16.01 15.43 16.15 13,290,867 15.909 0.50%
2021-06-16 0 19.82 19.80 19.82 19.68 21.30 10,327,756 207,456,889 20.087 15.93 15.91 15.93 15.81 17.12 12,852,471 16.141 -6.95%
2021-06-15 0 21.30 21.25 21.30 20.00 21.65 12,241,097 259,201,280 21.175 17.12 17.08 17.12 16.07 17.40 15,233,546 17.015 -2.52%
2021-06-11 0 21.85 21.85 21.90 21.30 22.80 11,825,985 259,507,053 21.944 17.56 17.56 17.60 17.12 18.32 14,716,956 17.633 -2.89%
2021-06-10 0 22.50 22.45 22.50 20.80 22.75 7,984,014 177,387,277 22.218 18.08 18.04 18.08 16.71 18.28 9,935,780 17.853 7.14%
2021-06-09 0 21.00 21.00 21.05 20.10 21.20 3,702,286 76,812,871 20.747 16.87 16.87 16.91 16.15 17.04 4,607,344 16.672 0.96%
2021-06-08 0 20.80 20.60 20.80 20.25 21.35 3,906,616 80,485,055 20.602 16.71 16.55 16.71 16.27 17.16 4,861,624 16.555 -0.95%
2021-06-07 0 21.00 20.90 21.00 20.50 21.45 3,570,154 74,695,084 20.922 16.87 16.79 16.87 16.47 17.24 4,442,911 16.812 0.96%
2021-06-04 0 20.80 20.75 20.80 20.35 21.25 4,176,959 87,256,167 20.890 16.71 16.67 16.71 16.35 17.08 5,198,055 16.786 -1.42%
2021-06-03 0 21.10 21.05 21.10 21.00 21.95 8,913,246 190,835,262 21.410 16.96 16.91 16.96 16.87 17.64 11,092,171 17.205 0.72%
2021-06-02 0 20.95 20.75 20.95 19.58 21.40 11,621,127 242,090,808 20.832 16.83 16.67 16.83 15.73 17.20 14,462,019 16.740 6.67%
2021-06-01 0 19.64 19.62 19.64 19.20 20.10 2,268,792 44,290,538 19.522 15.78 15.77 15.78 15.43 16.15 2,823,419 15.687 -1.31%
2021-05-31 0 19.90 19.82 19.90 19.20 19.90 4,911,450 96,465,087 19.641 15.99 15.93 15.99 15.43 15.99 6,112,099 15.783 2.79%
2021-05-28 0 19.36 19.34 19.36 19.00 21.20 9,537,654 189,822,627 19.902 15.56 15.54 15.56 15.27 17.04 11,869,222 15.993 -6.92%
2021-05-27 0 20.80 20.75 20.80 19.10 20.85 16,972,281 347,120,839 20.452 16.71 16.67 16.71 15.35 16.75 21,121,312 16.435 7.22%
2021-05-26 0 19.40 19.36 19.40 19.28 20.50 8,175,417 160,583,481 19.642 15.59 15.56 15.59 15.49 16.47 10,173,973 15.784 -1.02%
2021-05-25 0 19.60 19.60 19.62 19.02 19.76 5,604,313 109,046,654 19.458 15.75 15.75 15.77 15.28 15.88 6,974,339 15.635 0.00%
2021-05-24 0 19.60 19.58 19.60 18.84 19.84 5,663,675 110,241,577 19.465 15.75 15.73 15.75 15.14 15.94 7,048,213 15.641 1.24%
2021-05-21 0 19.36 19.34 19.36 18.12 19.66 10,280,172 196,764,740 19.140 15.56 15.54 15.56 14.56 15.80 12,793,255 15.380 6.26%
2021-05-20 0 18.22 18.20 18.22 17.60 18.30 6,143,656 111,486,059 18.147 14.64 14.62 14.64 14.14 14.71 7,645,529 14.582 0.11%
2021-05-18 0 18.20 18.18 18.20 17.86 18.42 9,209,243 167,325,404 18.169 14.62 14.61 14.62 14.35 14.80 11,460,528 14.600 3.76%
2021-05-17 0 17.54 17.52 17.54 17.30 17.96 5,534,652 97,180,064 17.558 14.09 14.08 14.09 13.90 14.43 6,887,649 14.109 0.23%
2021-05-14 0 17.50 17.50 17.52 16.92 17.56 5,188,500 89,966,210 17.340 14.06 14.06 14.08 13.60 14.11 6,456,877 13.933 3.06%
2021-05-13 0 16.98 16.98 17.04 16.68 17.54 5,005,999 85,843,722 17.148 13.64 13.64 13.69 13.40 14.09 6,229,762 13.780 -1.16%
2021-05-12 0 17.18 17.18 17.24 16.74 17.36 5,810,314 99,250,701 17.082 13.81 13.81 13.85 13.45 13.95 7,230,699 13.726 1.30%
2021-05-11 0 16.96 16.96 16.98 16.32 17.34 5,715,700 96,780,136 16.932 13.63 13.63 13.64 13.11 13.93 7,112,956 13.606 -2.30%
2021-05-10 0 17.36 17.36 17.38 17.22 18.14 5,135,983 90,128,403 17.548 13.95 13.95 13.97 13.84 14.58 6,391,521 14.101 1.05%
2021-05-07 0 17.18 17.16 17.18 16.92 17.82 5,457,159 94,498,242 17.316 13.81 13.79 13.81 13.60 14.32 6,791,212 13.915 -3.05%
2021-05-06 0 17.72 17.68 17.72 17.04 18.50 11,314,049 200,194,909 17.694 14.24 14.21 14.24 13.69 14.87 14,079,873 14.219 -1.56%
2021-05-05 0 18.00 17.98 18.00 17.90 18.74 4,687,388 85,039,693 18.142 14.46 14.45 14.46 14.38 15.06 5,833,263 14.578 -3.43%
2021-05-04 0 18.64 18.62 18.64 18.36 19.40 3,972,580 73,911,952 18.606 14.98 14.96 14.98 14.75 15.59 4,943,714 14.951 -0.64%
2021-05-03 0 18.76 18.74 18.78 17.40 19.06 5,305,418 99,565,987 18.767 15.07 15.06 15.09 13.98 15.32 6,602,376 15.080 4.22%
2021-04-30 0 18.00 18.00 18.02 17.30 18.52 8,234,100 147,550,633 17.919 14.46 14.46 14.48 13.90 14.88 10,247,002 14.399 -0.44%
2021-04-29 0 18.08 18.08 18.12 18.02 18.72 5,228,357 95,492,694 18.264 14.53 14.53 14.56 14.48 15.04 6,506,477 14.677 -0.97%
2021-04-28 0 18.50 18.48 18.50 18.00 19.20 7,811,983 144,405,071 18.485 14.67 14.65 14.67 14.27 15.23 9,851,090 14.659 0.00%
2021-04-27 0 18.50 18.48 18.50 17.54 18.72 6,896,369 127,395,909 18.473 14.67 14.65 14.67 13.91 14.85 8,696,480 14.649 4.76%
2021-04-26 0 17.66 17.64 17.66 17.50 18.96 9,896,870 178,682,128 18.054 14.00 13.99 14.00 13.88 15.04 12,480,180 14.317 -2.97%
2021-04-23 0 18.20 18.20 18.22 17.18 18.36 10,357,881 186,351,412 17.991 14.43 14.43 14.45 13.62 14.56 13,061,526 14.267 4.12%
2021-04-22 0 17.48 17.48 17.52 16.92 17.76 8,247,613 143,054,054 17.345 13.86 13.86 13.89 13.42 14.08 10,400,429 13.755 0.11%
2021-04-21 0 17.46 17.46 17.54 17.00 17.92 8,088,302 142,823,875 17.658 13.85 13.85 13.91 13.48 14.21 10,199,534 14.003 -3.85%
2021-04-20 0 18.16 18.10 18.16 17.16 18.16 9,162,271 163,122,807 17.804 14.40 14.35 14.40 13.61 14.40 11,553,834 14.119 4.85%
2021-04-19 0 17.32 17.32 17.36 16.72 17.76 9,007,534 156,448,835 17.369 13.73 13.73 13.77 13.26 14.08 11,358,707 13.773 3.71%
2021-04-16 0 16.70 16.68 16.70 16.28 16.94 8,248,935 137,941,535 16.722 13.24 13.23 13.24 12.91 13.43 10,402,096 13.261 1.58%
2021-04-15 0 16.44 16.38 16.44 15.94 16.54 4,029,678 65,759,490 16.319 13.04 12.99 13.04 12.64 13.12 5,081,516 12.941 0.86%
2021-04-14 0 16.30 16.30 16.34 15.72 16.66 5,669,382 92,422,958 16.302 12.93 12.93 12.96 12.47 13.21 7,149,221 12.928 3.69%
2021-04-13 0 15.72 15.66 15.72 15.56 16.26 5,203,283 82,031,933 15.765 12.47 12.42 12.47 12.34 12.89 6,561,459 12.502 -1.13%
2021-04-12 0 15.90 15.88 15.90 15.70 16.54 5,423,523 86,371,771 15.925 12.61 12.59 12.61 12.45 13.12 6,839,187 12.629 -3.87%
2021-04-09 0 16.54 16.54 16.58 16.20 16.84 7,188,177 118,595,166 16.499 13.12 13.12 13.15 12.85 13.35 9,064,456 13.084 -2.01%
2021-04-08 0 16.88 16.88 16.92 16.08 17.16 8,755,315 147,566,549 16.855 13.39 13.39 13.42 12.75 13.61 11,040,653 13.366 3.94%
2021-04-07 0 16.24 16.22 16.24 16.10 16.90 6,249,128 102,462,093 16.396 12.88 12.86 12.88 12.77 13.40 7,880,294 13.002 -1.46%
2021-04-01 0 16.48 16.44 16.48 15.34 16.58 8,187,669 133,087,541 16.255 13.07 13.04 13.07 12.16 13.15 10,324,838 12.890 7.15%
2021-03-31 0 15.38 15.36 15.38 15.22 16.08 6,467,007 100,157,826 15.488 12.20 12.18 12.20 12.07 12.75 8,155,044 12.282 -2.53%
2021-03-30 0 15.78 15.78 15.80 15.50 16.10 8,432,499 133,117,336 15.786 12.51 12.51 12.53 12.29 12.77 10,633,575 12.519 0.90%
2021-03-29 0 15.64 15.64 15.68 15.26 16.24 9,902,399 155,328,223 15.686 12.40 12.40 12.43 12.10 12.88 12,487,152 12.439 -2.01%
2021-03-26 0 15.96 15.92 15.96 15.22 16.28 12,586,120 200,749,954 15.950 12.66 12.62 12.66 12.07 12.91 15,871,386 12.649 4.86%
2021-03-25 0 15.22 15.22 15.24 14.20 15.62 15,715,509 234,887,994 14.946 12.07 12.07 12.09 11.26 12.39 19,817,617 11.852 -2.56%
2021-03-24 0 15.62 15.60 15.62 14.84 16.80 20,104,469 312,061,171 15.522 12.39 12.37 12.39 11.77 13.32 25,352,197 12.309 -6.58%
2021-03-23 0 16.72 16.60 16.72 16.32 18.06 12,576,732 212,295,812 16.880 13.26 13.16 13.26 12.94 14.32 15,859,548 13.386 -2.68%
2021-03-22 0 17.18 17.18 17.22 16.00 17.50 22,369,573 373,966,335 16.718 13.62 13.62 13.66 12.69 13.88 28,208,545 13.257 -3.27%
2021-03-19 0 17.76 17.74 17.76 17.52 18.78 19,333,673 347,273,399 17.962 14.08 14.07 14.08 13.89 14.89 24,380,205 14.244 -2.63%
2021-03-18 0 18.24 18.22 18.24 15.86 18.80 38,650,424 685,335,794 17.732 14.46 14.45 14.46 12.58 14.91 48,739,071 14.061 15.01%
2021-03-17 0 15.86 15.78 15.86 14.08 16.28 26,196,141 394,376,178 15.055 12.58 12.51 12.58 11.17 12.91 33,033,935 11.939 3.80%
2021-03-16 0 15.28 15.26 15.28 14.00 15.44 13,534,380 201,581,332 14.894 12.12 12.10 12.12 11.10 12.24 17,067,164 11.811 8.22%
2021-03-15 0 14.12 14.12 14.16 13.90 14.86 11,893,328 171,159,312 14.391 11.20 11.20 11.23 11.02 11.78 14,997,759 11.412 -1.94%
2021-03-12 0 14.40 14.40 14.46 13.32 14.70 15,975,196 227,360,696 14.232 11.42 11.42 11.47 10.56 11.66 20,145,089 11.286 8.27%
2021-03-11 0 13.30 13.30 13.32 12.42 13.44 11,187,632 147,718,245 13.204 10.55 10.55 10.56 9.849 10.66 14,107,861 10.471 4.72%
2021-03-10 0 12.70 12.62 12.70 12.40 13.10 9,077,539 114,667,796 12.632 10.07 10.01 10.07 9.833 10.39 11,446,985 10.017 1.60%
2021-03-09 0 12.50 12.50 12.52 11.72 12.82 8,744,627 108,280,896 12.383 9.913 9.913 9.928 9.294 10.17 11,027,175 9.8195 4.52%
2021-03-08 0 11.96 11.96 11.98 11.88 13.00 10,977,347 135,318,472 12.327 9.484 9.484 9.500 9.421 10.31 13,842,686 9.7754 -4.32%
2021-03-05 0 12.50 12.50 12.52 11.72 12.76 10,798,863 134,430,313 12.449 9.913 9.913 9.928 9.294 10.12 13,617,614 9.8718 -1.26%
2021-03-04 0 12.66 12.64 12.66 12.20 13.00 8,791,833 111,786,725 12.715 10.04 10.02 10.04 9.675 10.31 11,086,703 10.083 0.48%
2021-03-03 0 12.60 12.56 12.60 12.32 12.78 4,965,712 62,021,509 12.490 9.992 9.960 9.992 9.770 10.13 6,261,877 9.9046 1.61%
2021-03-02 0 12.40 12.40 12.42 12.20 13.30 10,630,395 134,782,922 12.679 9.833 9.833 9.849 9.675 10.55 13,405,172 10.055 -1.12%
2021-03-01 0 12.54 12.54 12.60 12.24 12.74 6,798,314 85,355,661 12.555 9.944 9.944 9.992 9.706 10.10 8,572,830 9.9565 3.47%
2021-02-26 0 12.12 12.10 12.12 11.04 12.36 23,147,684 276,791,830 11.958 9.611 9.595 9.611 8.755 9.802 29,189,761 9.4825 -0.98%
2021-02-25 0 12.24 12.24 12.28 11.76 12.36 11,067,500 134,096,016 12.116 9.706 9.706 9.738 9.326 9.802 13,956,371 9.6082 3.38%
2021-02-24 0 11.84 11.84 11.88 11.40 12.74 19,553,945 232,774,595 11.904 9.389 9.389 9.421 9.040 10.10 24,657,973 9.4401 -3.43%
2021-02-23 0 12.26 12.24 12.26 12.12 12.66 20,893,226 257,389,690 12.319 9.722 9.706 9.722 9.611 10.04 26,346,837 9.7693 -4.07%
2021-02-22 0 12.78 12.78 12.80 12.40 14.56 23,693,250 310,715,774 13.114 10.13 10.13 10.15 9.833 11.55 29,877,732 10.400 -10.25%
2021-02-19 0 14.24 14.24 14.26 13.84 14.64 18,976,487 269,906,086 14.223 11.29 11.29 11.31 10.98 11.61 23,929,786 11.279 0.14%
2021-02-18 0 14.22 14.22 14.26 14.00 15.18 18,813,323 271,476,006 14.430 11.28 11.28 11.31 11.10 12.04 23,724,032 11.443 -5.95%
2021-02-17 0 15.12 15.10 15.12 13.72 15.16 17,408,028 255,270,370 14.664 11.99 11.97 11.99 10.88 12.02 21,951,923 11.629 8.78%
2021-02-16 0 13.90 13.90 13.92 13.60 14.44 11,710,259 162,952,166 13.915 11.02 11.02 11.04 10.78 11.45 14,766,905 11.035 0.58%
2021-02-11 0 13.82 13.80 13.82 13.08 13.84 4,063,828 55,318,329 13.612 10.96 10.94 10.96 10.37 10.98 5,124,580 10.795 1.77%
2021-02-10 0 13.58 13.56 13.58 12.80 13.84 11,500,000 154,177,693 13.407 10.77 10.75 10.77 10.15 10.98 14,501,764 10.632 3.51%
2021-02-09 0 13.12 13.08 13.12 12.70 13.18 7,836,561 101,490,315 12.951 10.40 10.37 10.40 10.07 10.45 9,882,083 10.270 -0.61%
2021-02-08 0 13.20 13.20 13.24 12.88 13.98 11,936,997 157,288,736 13.177 10.47 10.47 10.50 10.21 11.09 15,052,827 10.449 -1.35%
2021-02-05 0 13.38 13.36 13.38 13.20 13.80 10,654,510 144,242,553 13.538 10.61 10.59 10.61 10.47 10.94 13,435,582 10.736 1.21%
2021-02-04 0 13.22 13.22 13.26 12.92 14.00 19,862,261 264,010,015 13.292 10.48 10.48 10.52 10.25 11.10 25,046,767 10.541 0.00%
2021-02-03 0 13.22 13.22 13.24 12.70 13.76 21,600,590 282,924,468 13.098 10.48 10.48 10.50 10.07 10.91 27,238,840 10.387 -1.20%
2021-02-02 0 13.38 13.38 13.40 12.00 14.28 47,338,399 618,688,194 13.069 10.61 10.61 10.63 9.516 11.32 59,694,807 10.364 14.95%
2021-02-01 0 11.64 11.64 11.68 11.02 12.18 14,616,393 171,610,440 11.741 9.231 9.231 9.262 8.739 9.659 18,431,607 9.3107 4.49%
2021-01-29 0 11.14 11.14 11.16 10.58 11.46 14,986,467 166,717,130 11.125 8.834 8.834 8.850 8.390 9.088 18,898,279 8.8218 1.09%
2021-01-28 0 11.02 11.00 11.02 10.90 12.26 18,995,561 215,435,090 11.341 8.739 8.723 8.739 8.644 9.722 23,953,838 8.9938 -10.11%
2021-01-27 0 12.26 12.26 12.36 11.68 12.88 24,562,522 304,022,149 12.377 9.722 9.722 9.802 9.262 10.21 30,973,904 9.8154 7.17%
2021-01-26 0 11.44 11.44 11.46 11.10 12.08 14,950,326 171,243,500 11.454 9.072 9.072 9.088 8.802 9.580 18,852,704 9.0832 -2.56%
2021-01-25 0 11.74 11.72 11.80 10.06 11.96 18,911,858 212,184,806 11.220 9.310 9.294 9.357 7.978 9.484 23,848,287 8.8973 14.87%
2021-01-22 0 10.22 10.22 10.24 10.00 10.50 6,256,800 63,872,306 10.208 8.105 8.105 8.120 7.930 8.327 7,889,968 8.0954 -2.48%
2021-01-21 0 10.48 10.48 10.50 10.42 11.38 11,929,735 128,141,212 10.741 8.311 8.311 8.327 8.263 9.024 15,043,670 8.5179 0.96%
2021-01-20 0 10.38 10.36 10.38 9.890 10.78 9,271,898 96,385,995 10.395 8.231 8.216 8.231 7.843 8.549 11,692,076 8.2437 4.95%
2021-01-19 0 9.890 9.890 9.910 9.620 10.10 7,401,604 73,091,383 9.8751 7.843 7.843 7.859 7.629 8.009 9,333,592 7.8310 2.81%
2021-01-18 0 9.620 9.620 9.650 9.200 9.770 5,517,000 52,888,876 9.5865 7.629 7.629 7.653 7.296 7.748 6,957,064 7.6022 3.33%
2021-01-15 0 9.310 9.310 9.330 9.060 9.440 3,024,452 28,135,877 9.3028 7.383 7.383 7.399 7.185 7.486 3,813,903 7.3772 1.64%
2021-01-14 0 9.160 9.150 9.160 9.020 9.250 3,840,572 35,187,186 9.1620 7.264 7.256 7.264 7.153 7.335 4,843,049 7.2655 0.88%
2021-01-13 0 9.080 9.070 9.080 8.930 9.910 7,379,597 67,730,134 9.1780 7.201 7.193 7.201 7.082 7.859 9,305,841 7.2782 -5.32%
2021-01-12 0 9.590 9.580 9.590 9.280 9.930 7,367,803 70,979,131 9.6337 7.605 7.597 7.605 7.359 7.875 9,290,969 7.6396 2.68%
2021-01-11 0 9.340 9.330 9.340 9.220 9.480 3,984,387 37,221,513 9.3418 7.407 7.399 7.407 7.312 7.518 5,024,403 7.4081 -1.37%
2021-01-08 0 9.470 9.430 9.470 8.930 9.550 8,222,792 76,494,208 9.3027 7.510 7.478 7.510 7.082 7.573 10,369,129 7.3771 3.38%
2021-01-07 0 9.160 9.160 9.170 9.070 9.960 7,160,296 66,844,015 9.3354 7.264 7.264 7.272 7.193 7.898 9,029,298 7.4030 -7.38%
2021-01-06 0 9.890 9.880 9.900 9.050 10.20 12,026,814 118,688,007 9.8686 7.843 7.835 7.851 7.177 8.089 15,166,088 7.8259 9.52%
2021-01-05 0 9.030 9.020 9.030 8.670 9.140 5,951,494 52,954,200 8.8976 7.161 7.153 7.161 6.875 7.248 7,504,970 7.0559 -0.11%
2021-01-04 0 9.040 9.030 9.040 8.670 9.180 5,115,500 45,970,325 8.9865 7.169 7.161 7.169 6.875 7.280 6,450,763 7.1263 4.39%
2020-12-31 0 8.660 8.660 8.690 8.610 8.880 1,976,770 17,295,126 8.7492 6.867 6.867 6.891 6.828 7.042 2,492,752 6.9382 -0.92%
2020-12-30 0 8.740 8.740 8.770 8.530 8.820 6,187,629 54,117,148 8.7460 6.931 6.931 6.955 6.764 6.994 7,802,742 6.9357 3.55%
2020-12-29 0 8.440 8.440 8.480 8.400 8.610 1,454,500 12,332,525 8.4789 6.693 6.693 6.725 6.661 6.828 1,834,158 6.7238 -1.17%
2020-12-28 0 8.540 8.530 8.540 8.440 8.650 2,192,594 18,801,124 8.5748 6.772 6.764 6.772 6.693 6.860 2,764,911 6.7999 -0.47%
2020-12-24 0 8.580 8.560 8.580 8.300 8.620 1,719,500 14,708,540 8.5540 6.804 6.788 6.804 6.582 6.836 2,168,329 6.7834 2.02%
2020-12-23 0 8.410 8.400 8.410 8.310 8.470 3,503,000 29,316,740 8.3690 6.669 6.661 6.669 6.590 6.717 4,417,363 6.6367 -0.24%
2020-12-22 0 8.430 8.410 8.430 8.250 8.500 4,727,090 39,660,052 8.3900 6.685 6.669 6.685 6.542 6.741 5,960,969 6.6533 0.96%
2020-12-21 0 8.350 8.340 8.350 8.020 8.470 5,316,688 44,141,780 8.3025 6.622 6.614 6.622 6.360 6.717 6,704,466 6.5839 3.09%
2020-12-18 0 8.100 8.090 8.100 7.860 8.240 9,830,954 79,515,734 8.0883 6.423 6.415 6.423 6.233 6.534 12,397,059 6.4141 0.00%
2020-12-17 0 8.100 8.090 8.100 7.690 8.120 16,018,949 128,563,008 8.0257 6.423 6.415 6.423 6.098 6.439 20,200,262 6.3644 6.16%
2020-12-16 0 7.630 7.630 7.640 7.370 7.710 15,121,483 115,143,937 7.6146 6.051 6.051 6.059 5.844 6.114 19,068,537 6.0384 2.01%
2020-12-15 0 7.480 7.480 7.500 7.410 7.800 9,918,000 74,711,193 7.5329 5.932 5.932 5.948 5.876 6.185 12,506,826 5.9736 -4.10%
2020-12-14 0 7.800 7.800 7.810 7.740 7.970 6,011,943 46,881,037 7.7980 6.185 6.185 6.193 6.138 6.320 7,581,198 6.1839 -1.89%
2020-12-11 0 7.950 7.950 7.960 7.840 8.300 4,519,745 36,324,774 8.0369 6.304 6.304 6.312 6.217 6.582 5,699,502 6.3733 -0.63%
2020-12-10 0 8.000 8.000 8.010 7.730 8.050 6,248,817 49,609,564 7.9390 6.344 6.344 6.352 6.130 6.384 7,879,902 6.2957 1.91%
2020-12-09 0 7.850 7.850 7.860 7.640 7.900 5,224,917 40,802,252 7.8092 6.225 6.225 6.233 6.059 6.265 6,588,740 6.1927 2.75%
2020-12-08 0 7.640 7.600 7.640 7.590 7.740 2,788,957 21,290,841 7.6340 6.059 6.027 6.059 6.019 6.138 3,516,939 6.0538 0.66%
2020-12-07 0 7.590 7.590 7.600 7.520 7.840 7,266,173 55,483,757 7.6359 6.019 6.019 6.027 5.963 6.217 9,162,811 6.0553 -2.57%
2020-12-04 0 7.790 7.770 7.790 7.710 7.890 5,464,866 42,695,253 7.8127 6.178 6.162 6.178 6.114 6.257 6,891,321 6.1955 -2.01%
2020-12-03 0 7.950 7.940 7.950 7.850 8.050 4,667,308 37,026,326 7.9331 6.304 6.296 6.304 6.225 6.384 5,885,582 6.2910 0.89%
2020-12-02 0 7.880 7.880 7.900 7.860 8.140 5,924,000 46,981,080 7.9306 6.249 6.249 6.265 6.233 6.455 7,470,300 6.2890 -2.84%
2020-12-01 0 8.110 8.100 8.110 7.880 8.120 5,126,042 41,103,812 8.0186 6.431 6.423 6.431 6.249 6.439 6,464,057 6.3588 2.40%
2020-11-30 0 7.920 7.920 8.080 7.920 8.310 13,846,424 110,789,560 8.0013 6.281 6.281 6.407 6.281 6.590 17,460,658 6.3451 -2.22%
2020-11-27 0 8.100 8.100 8.120 8.070 8.250 2,429,133 19,761,834 8.1353 6.423 6.423 6.439 6.400 6.542 3,063,192 6.4514 -1.82%
2020-11-26 0 8.250 8.240 8.250 8.080 8.300 2,407,500 19,714,840 8.1889 6.542 6.534 6.542 6.407 6.582 3,035,913 6.4939 1.60%
2020-11-25 0 8.120 8.120 8.130 8.030 8.450 5,034,000 40,998,881 8.1444 6.439 6.439 6.447 6.368 6.701 6,347,989 6.4586 -3.10%
2020-11-24 0 8.380 8.380 8.400 8.300 8.720 3,392,305 28,690,990 8.4577 6.645 6.645 6.661 6.582 6.915 4,277,774 6.7070 -2.56%
2020-11-23 0 8.600 8.600 8.610 8.470 8.630 1,737,445 14,874,395 8.5611 6.820 6.820 6.828 6.717 6.844 2,190,958 6.7890 1.78%
2020-11-20 0 8.450 8.450 8.460 8.400 8.680 3,055,062 25,839,645 8.4580 6.701 6.701 6.709 6.661 6.883 3,852,503 6.7072 -2.31%
2020-11-19 0 8.650 8.640 8.650 8.520 8.800 2,918,000 25,197,790 8.6353 6.860 6.852 6.860 6.756 6.978 3,679,665 6.8478 -0.23%
2020-11-18 0 8.670 8.660 8.670 8.590 9.060 3,841,327 33,588,545 8.7440 6.875 6.867 6.875 6.812 7.185 4,844,001 6.9340 0.81%
2020-11-17 0 8.600 8.560 8.600 8.390 8.600 2,790,254 23,853,616 8.5489 6.820 6.788 6.820 6.653 6.820 3,518,574 6.7793 2.50%
2020-11-16 0 8.390 8.390 8.420 8.360 8.510 3,014,446 25,351,285 8.4099 6.653 6.653 6.677 6.630 6.748 3,801,286 6.6691 0.00%
2020-11-13 0 8.390 8.390 8.440 8.300 8.520 3,071,423 25,757,879 8.3863 6.653 6.653 6.693 6.582 6.756 3,873,135 6.6504 -1.53%
2020-11-12 0 8.520 8.510 8.520 8.450 8.680 3,373,000 28,797,605 8.5377 6.756 6.748 6.756 6.701 6.883 4,253,430 6.7704 -0.70%
2020-11-11 0 8.580 8.580 8.590 8.490 8.680 4,485,314 38,501,433 8.5839 6.804 6.804 6.812 6.733 6.883 5,656,084 6.8071 0.00%
2020-11-10 0 8.580 8.530 8.580 8.350 8.600 3,709,338 31,505,303 8.4935 6.804 6.764 6.804 6.622 6.820 4,677,560 6.7354 1.66%
2020-11-09 0 8.440 8.440 8.450 8.410 8.600 2,286,972 19,345,123 8.4588 6.693 6.693 6.701 6.669 6.820 2,883,924 6.7079 -0.12%
2020-11-06 0 8.450 8.400 8.450 8.300 8.580 3,114,000 26,214,845 8.4184 6.701 6.661 6.701 6.582 6.804 3,926,825 6.6758 -1.29%
2020-11-05 0 8.560 8.520 8.560 8.470 8.580 1,876,000 15,992,450 8.5248 6.788 6.756 6.788 6.717 6.804 2,365,679 6.7602 1.30%
2020-11-04 0 8.450 8.440 8.450 8.120 8.570 6,171,261 52,229,188 8.4633 6.701 6.693 6.701 6.439 6.796 7,782,102 6.7115 3.43%
2020-11-03 0 8.170 8.170 8.180 8.030 8.230 1,609,602 13,165,032 8.1791 6.479 6.479 6.487 6.368 6.526 2,029,745 6.4861 1.74%
2020-11-02 0 8.030 8.030 8.040 7.960 8.230 3,011,439 24,190,114 8.0327 6.368 6.368 6.376 6.312 6.526 3,797,494 6.3700 -1.11%
2020-10-30 0 8.120 8.100 8.120 8.040 8.420 4,097,383 33,402,123 8.1521 6.439 6.423 6.439 6.376 6.677 5,166,894 6.4646 -2.99%
2020-10-29 0 8.370 8.340 8.380 8.170 8.410 2,376,327 19,816,378 8.3391 6.637 6.614 6.645 6.479 6.669 2,996,603 6.6129 0.12%
2020-10-28 0 8.360 8.340 8.360 8.330 8.580 3,415,000 28,663,520 8.3934 6.630 6.614 6.630 6.606 6.804 4,306,393 6.6560 -1.30%
2020-10-27 0 8.470 8.450 8.470 8.430 8.680 4,179,138 35,644,413 8.5291 6.717 6.701 6.717 6.685 6.883 5,269,989 6.7637 -0.82%
2020-10-23 0 8.540 8.530 8.540 8.490 8.740 2,246,000 19,245,709 8.5689 6.772 6.764 6.772 6.733 6.931 2,832,258 6.7952 -2.06%
2020-10-22 0 8.720 8.680 8.720 8.620 8.770 3,866,000 33,686,889 8.7136 6.915 6.883 6.915 6.836 6.955 4,875,115 6.9100 -0.11%
2020-10-21 0 8.730 8.730 8.740 8.460 8.800 4,575,242 39,636,842 8.6633 6.923 6.923 6.931 6.709 6.978 5,769,485 6.8701 1.75%
2020-10-20 0 8.580 8.570 8.580 8.390 8.600 3,863,588 32,769,719 8.4817 6.804 6.796 6.804 6.653 6.820 4,872,073 6.7260 0.47%
2020-10-19 0 8.540 8.540 8.600 8.540 8.960 3,081,314 26,954,050 8.7476 6.772 6.772 6.820 6.772 7.105 3,885,608 6.9369 -2.51%
2020-10-16 0 8.760 8.760 8.800 8.460 8.910 8,849,000 76,592,423 8.6555 6.947 6.947 6.978 6.709 7.066 11,158,792 6.8639 2.82%
2020-10-15 0 8.520 8.500 8.520 8.460 8.620 3,911,000 33,220,095 8.4940 6.756 6.741 6.756 6.709 6.836 4,931,861 6.7358 -1.05%
2020-10-14 0 8.610 8.600 8.610 8.450 8.650 4,655,365 39,850,859 8.5602 6.828 6.820 6.828 6.701 6.860 5,870,522 6.7883 0.23%
2020-10-12 0 8.590 8.580 8.590 8.460 8.690 4,454,770 38,003,304 8.5309 6.812 6.804 6.812 6.709 6.891 5,617,567 6.7651 -0.23%
2020-10-09 0 8.610 8.610 8.630 8.580 8.870 2,792,000 24,172,530 8.6578 6.828 6.828 6.844 6.804 7.034 3,520,776 6.8657 -2.60%
2020-10-08 0 8.840 8.820 8.840 8.480 8.860 4,874,484 42,277,163 8.6732 7.010 6.994 7.010 6.725 7.026 6,146,836 6.8779 3.51%
2020-10-07 0 8.540 8.540 8.570 8.400 8.710 2,141,890 18,352,077 8.5682 6.772 6.772 6.796 6.661 6.907 2,700,972 6.7946 -1.73%
2020-10-06 0 8.690 8.690 8.700 8.590 8.890 2,981,000 25,917,250 8.6941 6.891 6.891 6.899 6.812 7.050 3,759,109 6.8945 1.64%
2020-10-05 0 8.550 8.540 8.550 8.390 8.740 2,716,188 23,244,241 8.5577 6.780 6.772 6.780 6.653 6.931 3,425,175 6.7863 0.23%
2020-09-30 0 8.530 8.530 8.550 8.410 8.700 2,340,500 20,029,855 8.5579 6.764 6.764 6.780 6.669 6.899 2,951,424 6.7865 -0.23%
2020-09-29 0 8.550 8.550 8.570 8.540 8.800 949,000 8,169,871 8.6089 6.780 6.780 6.796 6.772 6.978 1,196,711 6.8269 -0.23%
2020-09-28 0 8.570 8.570 8.620 8.440 8.850 1,898,600 16,323,768 8.5978 6.796 6.796 6.836 6.693 7.018 2,394,178 6.8181 -0.70%
2020-09-25 0 8.630 8.630 8.640 8.520 8.920 4,059,000 35,111,240 8.6502 6.844 6.844 6.852 6.756 7.074 5,118,492 6.8597 -1.37%
2020-09-24 0 8.750 8.750 8.770 8.300 8.990 2,687,500 23,552,858 8.7639 6.939 6.939 6.955 6.582 7.129 3,388,999 6.9498 -3.10%
2020-09-23 0 9.030 9.030 9.050 8.980 9.160 1,609,573 14,555,939 9.0434 7.161 7.161 7.177 7.121 7.264 2,029,708 7.1714 0.00%
2020-09-22 0 9.030 9.010 9.030 8.930 9.360 2,741,297 24,894,693 9.0814 7.161 7.145 7.161 7.082 7.423 3,456,838 7.2016 -0.22%
2020-09-21 0 9.050 9.030 9.050 8.970 9.500 2,755,294 25,113,182 9.1145 7.177 7.161 7.177 7.113 7.534 3,474,489 7.2279 -3.52%
2020-09-18 0 9.380 9.370 9.380 9.260 9.490 2,602,394 24,377,060 9.3672 7.438 7.430 7.438 7.343 7.526 3,281,679 7.4282 1.19%
2020-09-17 0 9.270 9.240 9.270 9.180 9.520 2,707,557 25,175,880 9.2984 7.351 7.327 7.351 7.280 7.549 3,414,291 7.3737 -1.38%
2020-09-16 0 9.400 9.400 9.430 9.280 9.560 3,712,846 35,136,205 9.4634 7.454 7.454 7.478 7.359 7.581 4,681,984 7.5046 1.18%
2020-09-15 0 9.290 9.260 9.290 9.160 9.420 1,991,000 18,526,540 9.3051 7.367 7.343 7.367 7.264 7.470 2,510,697 7.3790 0.98%
2020-09-14 0 9.200 9.170 9.200 9.000 9.230 2,215,185 20,320,375 9.1732 7.296 7.272 7.296 7.137 7.319 2,793,399 7.2744 2.00%
2020-09-11 0 9.020 8.970 9.020 8.840 9.150 2,968,345 26,684,216 8.9896 7.153 7.113 7.153 7.010 7.256 3,743,151 7.1288 0.11%
2020-09-10 0 9.010 9.000 9.010 8.850 9.130 3,699,000 33,297,930 9.0019 7.145 7.137 7.145 7.018 7.240 4,664,524 7.1385 1.24%
2020-09-09 0 8.900 8.900 8.910 8.500 8.990 5,770,000 50,906,965 8.8227 7.058 7.058 7.066 6.741 7.129 7,276,102 6.9965 2.30%
2020-09-08 0 8.700 8.700 8.720 8.660 8.980 4,916,212 43,157,537 8.7786 6.899 6.899 6.915 6.867 7.121 6,199,456 6.9615 0.00%
2020-09-07 0 8.700 8.700 8.710 8.530 8.830 5,238,848 45,447,956 8.6752 6.899 6.899 6.907 6.764 7.002 6,606,308 6.8795 -0.91%
2020-09-04 0 8.780 8.770 8.780 8.530 8.850 7,752,000 67,575,632 8.7172 6.963 6.955 6.963 6.764 7.018 9,775,450 6.9128 -1.35%
2020-09-03 0 8.900 8.880 8.900 8.720 9.160 5,865,384 52,467,377 8.9453 7.058 7.042 7.058 6.915 7.264 7,396,384 7.0937 -0.11%
2020-09-02 0 8.910 8.900 8.910 8.790 8.990 4,398,000 39,140,021 8.8995 7.066 7.058 7.066 6.971 7.129 5,545,979 7.0574 -0.56%
2020-09-01 0 8.960 8.960 8.970 8.760 9.040 6,097,647 54,679,455 8.9673 7.105 7.105 7.113 6.947 7.169 7,689,273 7.1111 2.40%
2020-08-31 0 8.750 8.740 8.750 8.710 9.070 6,509,564 57,480,819 8.8302 6.939 6.931 6.939 6.907 7.193 8,208,710 7.0024 0.00%
2020-08-28 0 8.750 8.740 8.750 8.720 9.110 6,399,800 56,546,686 8.8357 6.939 6.931 6.939 6.915 7.224 8,070,295 7.0068 -2.78%
2020-08-27 0 9.000 9.000 9.010 8.910 9.480 7,435,646 67,305,428 9.0517 7.137 7.137 7.145 7.066 7.518 9,376,520 7.1781 -3.33%
2020-08-26 0 9.310 9.310 9.320 9.260 9.680 4,080,602 38,444,627 9.4213 7.383 7.383 7.391 7.343 7.676 5,145,733 7.4712 -2.27%
2020-08-25 0 9.760 9.760 9.770 9.600 9.800 3,407,900 33,146,725 9.7264 7.554 7.554 7.562 7.430 7.585 4,403,004 7.5282 0.31%
2020-08-24 0 9.730 9.730 9.750 9.670 10.02 3,060,522 29,905,718 9.7714 7.531 7.531 7.546 7.485 7.755 3,954,192 7.5630 0.00%
2020-08-21 0 9.730 9.720 9.730 9.670 9.840 2,185,117 21,238,963 9.7198 7.531 7.523 7.531 7.485 7.616 2,823,169 7.5231 -0.71%
2020-08-20 0 9.800 9.800 9.810 9.630 9.860 5,885,035 57,451,366 9.7623 7.585 7.585 7.593 7.454 7.632 7,603,460 7.5560 1.24%
2020-08-19 0 9.680 9.670 9.680 9.460 9.800 4,094,125 39,482,686 9.6437 7.492 7.485 7.492 7.322 7.585 5,289,606 7.4642 2.22%
2020-08-18 0 9.470 9.440 9.470 9.390 9.600 4,589,750 43,372,097 9.4498 7.330 7.307 7.330 7.268 7.430 5,929,953 7.3141 -0.21%
2020-08-17 0 9.490 9.480 9.490 9.330 9.620 4,392,811 41,681,324 9.4885 7.345 7.337 7.345 7.221 7.446 5,675,508 7.3441 1.61%
2020-08-14 0 9.340 9.280 9.340 9.200 9.460 4,459,246 41,611,031 9.3314 7.229 7.183 7.229 7.121 7.322 5,761,342 7.2225 -0.53%
2020-08-13 0 9.390 9.380 9.390 9.230 10.22 9,820,931 93,037,751 9.4734 7.268 7.260 7.268 7.144 7.910 12,688,635 7.3324 1.29%
2020-08-12 0 9.270 9.260 9.270 9.110 9.700 4,347,924 40,347,488 9.2797 7.175 7.167 7.175 7.051 7.508 5,617,514 7.1824 -2.52%
2020-08-11 0 9.510 9.510 9.570 9.380 9.640 4,194,057 39,680,087 9.4610 7.361 7.361 7.407 7.260 7.461 5,418,718 7.3228 0.42%
2020-08-10 0 9.470 9.460 9.470 9.420 9.770 2,650,000 25,204,590 9.5112 7.330 7.322 7.330 7.291 7.562 3,423,798 7.3616 -3.66%
2020-08-07 0 9.830 9.820 9.830 9.660 10.14 4,413,900 43,299,789 9.8099 7.608 7.601 7.608 7.477 7.848 5,702,755 7.5928 -2.87%
2020-08-06 0 10.12 10.12 10.14 9.820 10.24 4,481,627 45,044,089 10.051 7.833 7.833 7.848 7.601 7.926 5,790,258 7.7793 0.80%
2020-08-05 0 10.04 10.04 10.06 9.580 10.08 3,911,518 38,623,408 9.8743 7.771 7.771 7.786 7.415 7.802 5,053,678 7.6426 3.72%
2020-08-04 0 9.680 9.680 9.700 9.530 9.850 2,238,200 21,792,576 9.7367 7.492 7.492 7.508 7.376 7.624 2,891,753 7.5361 -0.10%
2020-08-03 0 9.690 9.680 9.690 9.400 9.730 2,762,737 26,612,014 9.6325 7.500 7.492 7.500 7.276 7.531 3,569,454 7.4555 3.19%
2020-07-31 0 9.390 9.390 9.420 9.320 9.690 2,447,083 23,169,076 9.4680 7.268 7.268 7.291 7.214 7.500 3,161,629 7.3282 -0.74%
2020-07-30 0 9.460 9.460 9.470 9.350 9.640 2,590,449 24,561,510 9.4816 7.322 7.322 7.330 7.237 7.461 3,346,858 7.3387 0.64%
2020-07-29 0 9.400 9.400 9.410 9.210 9.580 1,796,500 16,968,770 9.4455 7.276 7.276 7.283 7.128 7.415 2,321,076 7.3107 -1.36%
2020-07-28 0 9.530 9.530 9.560 9.460 9.700 2,358,500 22,551,866 9.5620 7.376 7.376 7.399 7.322 7.508 3,047,180 7.4009 1.28%
2020-07-27 0 9.410 9.370 9.410 9.300 9.750 2,323,312 21,882,154 9.4185 7.283 7.252 7.283 7.198 7.546 3,001,717 7.2899 -0.63%
2020-07-24 0 9.470 9.460 9.470 9.320 9.920 5,641,460 53,627,430 9.5059 7.330 7.322 7.330 7.214 7.678 7,288,762 7.3576 -5.68%
2020-07-23 0 10.04 10.04 10.06 9.730 10.14 4,100,468 40,862,152 9.9652 7.771 7.771 7.786 7.531 7.848 5,297,801 7.7130 -0.59%
2020-07-22 0 10.10 10.10 10.12 9.670 10.42 7,890,972 79,740,121 10.105 7.817 7.817 7.833 7.485 8.065 10,195,129 7.8214 3.06%
2020-07-21 0 9.800 9.800 9.810 9.570 9.980 3,773,000 37,049,063 9.8195 7.585 7.585 7.593 7.407 7.724 4,874,713 7.6003 1.55%
2020-07-20 0 9.650 9.650 9.660 9.390 9.800 1,402,093 13,457,953 9.5985 7.469 7.469 7.477 7.268 7.585 1,811,503 7.4292 0.73%
2020-07-17 0 9.580 9.580 9.600 9.430 9.720 1,636,514 15,628,767 9.5500 7.415 7.415 7.430 7.299 7.523 2,114,375 7.3917 3.01%
2020-07-16 0 9.300 9.290 9.300 9.300 9.990 3,741,714 35,381,485 9.4560 7.198 7.190 7.198 7.198 7.732 4,834,291 7.3189 -6.63%
2020-07-15 0 9.960 9.960 10.02 9.860 10.36 3,901,500 39,207,092 10.049 7.709 7.709 7.755 7.632 8.019 5,040,735 7.7781 -1.78%
2020-07-14 0 10.14 10.08 10.14 9.890 10.42 3,181,000 32,047,670 10.075 7.848 7.802 7.848 7.655 8.065 4,109,849 7.7978 -1.74%
2020-07-13 0 10.32 10.30 10.32 9.970 10.38 4,089,500 41,716,520 10.201 7.988 7.972 7.988 7.717 8.034 5,283,631 7.8954 1.38%
2020-07-10 0 10.18 10.12 10.18 9.990 10.48 4,975,000 50,509,440 10.153 7.879 7.833 7.879 7.732 8.111 6,427,696 7.8581 -1.17%
2020-07-09 0 10.30 10.30 10.32 10.28 10.58 4,883,000 50,802,930 10.404 7.972 7.972 7.988 7.957 8.189 6,308,832 8.0527 -1.72%
2020-07-08 0 10.48 10.44 10.48 10.04 10.54 6,058,000 62,687,850 10.348 8.111 8.081 8.111 7.771 8.158 7,826,931 8.0093 1.95%
2020-07-07 0 10.28 10.28 10.30 9.950 10.64 10,694,397 110,615,535 10.343 7.957 7.957 7.972 7.701 8.235 13,817,152 8.0057 3.94%
2020-07-06 0 9.890 9.890 9.920 9.270 9.990 5,863,182 57,436,919 9.7962 7.655 7.655 7.678 7.175 7.732 7,575,226 7.5822 5.32%
2020-07-03 0 9.390 9.380 9.390 9.240 9.530 2,560,297 23,904,108 9.3365 7.268 7.260 7.268 7.152 7.376 3,307,902 7.2264 -0.95%
2020-07-02 0 9.480 9.440 9.480 9.070 9.490 7,280,000 67,786,026 9.3113 7.337 7.307 7.337 7.020 7.345 9,405,754 7.2069 3.83%
2020-06-30 0 9.130 9.120 9.130 8.950 9.400 9,053,400 82,014,242 9.0589 7.067 7.059 7.067 6.927 7.276 11,696,985 7.0116 -2.35%
2020-06-29 0 9.350 9.320 9.350 9.250 9.550 3,261,753 30,681,820 9.4065 7.237 7.214 7.237 7.159 7.392 4,214,182 7.2806 -1.79%
2020-06-26 0 9.520 9.500 9.520 9.460 9.690 3,344,600 32,009,428 9.5705 7.368 7.353 7.368 7.322 7.500 4,321,220 7.4075 0.21%
2020-06-24 0 9.500 9.500 9.510 9.360 9.820 4,478,809 42,772,773 9.5500 7.353 7.353 7.361 7.245 7.601 5,786,617 7.3917 -2.66%
2020-06-23 0 9.760 9.760 9.790 9.730 9.960 2,716,475 26,635,484 9.8052 7.554 7.554 7.577 7.531 7.709 3,509,683 7.5891 0.10%
2020-06-22 0 9.750 9.740 9.750 9.600 10.00 3,530,194 34,309,656 9.7189 7.546 7.539 7.546 7.430 7.740 4,561,008 7.5224 -2.01%
2020-06-19 0 9.950 9.930 9.950 9.570 10.20 10,390,346 102,215,701 9.8376 7.701 7.686 7.701 7.407 7.895 13,424,318 7.6142 -1.49%
2020-06-18 0 10.10 10.10 10.12 9.800 10.28 8,172,216 82,032,349 10.038 7.817 7.817 7.833 7.585 7.957 10,558,496 7.7693 -2.70%
2020-06-17 0 10.38 10.36 10.38 9.530 10.40 15,543,396 157,321,572 10.121 8.034 8.019 8.034 7.376 8.050 20,082,054 7.8339 10.07%
2020-06-16 0 9.430 9.420 9.430 9.050 9.580 7,211,396 67,775,274 9.3984 7.299 7.291 7.299 7.005 7.415 9,317,118 7.2743 7.04%
2020-06-15 0 8.810 8.780 8.810 8.720 9.020 3,137,700 27,761,323 8.8477 6.819 6.796 6.819 6.749 6.981 4,053,906 6.8480 -1.01%
2020-06-12 0 8.900 8.890 8.900 8.650 9.000 1,976,012 17,519,096 8.8659 6.889 6.881 6.889 6.695 6.966 2,553,006 6.8621 1.14%
2020-06-11 0 8.800 8.770 8.800 8.730 9.190 3,150,742 28,007,498 8.8892 6.811 6.788 6.811 6.757 7.113 4,070,756 6.8802 -3.51%
2020-06-10 0 9.120 9.120 9.140 9.090 9.570 3,472,545 32,066,284 9.2342 7.059 7.059 7.074 7.036 7.407 4,486,525 7.1472 -2.25%
2020-06-09 0 9.330 9.270 9.330 9.060 9.430 6,214,800 57,722,617 9.2879 7.221 7.175 7.221 7.012 7.299 8,029,516 7.1888 1.52%
2020-06-08 0 9.190 9.190 9.200 8.810 9.280 7,423,200 68,273,220 9.1973 7.113 7.113 7.121 6.819 7.183 9,590,768 7.1186 4.42%
2020-06-05 0 8.940 8.940 8.980 8.720 9.030 4,767,523 42,255,173 8.8631 6.812 6.812 6.842 6.644 6.881 6,256,919 6.7534 2.88%
2020-06-04 0 8.690 8.640 8.690 8.350 8.870 7,936,498 68,503,326 8.6314 6.621 6.583 6.621 6.362 6.759 10,415,896 6.5768 1.40%
2020-06-03 0 8.570 8.560 8.570 8.220 8.810 5,103,800 43,703,208 8.5629 6.530 6.522 6.530 6.263 6.713 6,698,250 6.5246 -0.70%
2020-06-02 0 8.630 8.630 8.660 8.490 9.000 7,147,753 61,600,900 8.6182 6.576 6.576 6.599 6.469 6.858 9,380,744 6.5667 -1.93%
2020-06-01 0 8.800 8.800 8.820 8.760 9.010 3,568,421 31,592,596 8.8534 6.705 6.705 6.720 6.675 6.865 4,683,212 6.7459 -0.34%
2020-05-29 0 8.830 8.810 8.830 8.240 8.830 10,622,772 92,725,742 8.7290 6.728 6.713 6.728 6.279 6.728 13,941,374 6.6511 3.64%
2020-05-28 0 8.520 8.500 8.520 8.110 8.790 4,228,022 35,836,706 8.4760 6.492 6.477 6.492 6.179 6.698 5,548,875 6.4584 -2.74%
2020-05-27 0 8.760 8.740 8.760 8.610 9.450 7,528,719 66,506,078 8.8337 6.675 6.660 6.675 6.560 7.201 9,880,725 6.7309 -5.50%
2020-05-26 0 9.270 9.260 9.270 8.950 9.320 5,892,000 53,919,280 9.1513 7.063 7.056 7.063 6.820 7.101 7,732,688 6.9729 2.66%
2020-05-25 0 9.030 9.020 9.030 8.770 9.180 4,295,000 38,660,980 9.0014 6.881 6.873 6.881 6.682 6.995 5,636,778 6.8587 1.57%
2020-05-22 0 8.890 8.860 8.890 8.800 9.380 4,581,005 41,129,758 8.9783 6.774 6.751 6.774 6.705 7.147 6,012,132 6.8411 -6.52%
2020-05-21 0 9.510 9.480 9.510 9.410 9.930 3,098,000 29,820,890 9.6259 7.246 7.223 7.246 7.170 7.566 4,065,829 7.3345 -1.25%
2020-05-20 0 9.630 9.630 9.650 9.450 9.750 3,125,727 30,142,643 9.6434 7.338 7.338 7.353 7.201 7.429 4,102,218 7.3479 0.52%
2020-05-19 0 9.580 9.560 9.580 9.460 9.750 2,120,000 20,275,595 9.5640 7.300 7.284 7.300 7.208 7.429 2,782,298 7.2874 0.84%
2020-05-18 0 9.500 9.500 9.520 9.500 9.960 4,401,000 42,487,840 9.6541 7.239 7.239 7.254 7.239 7.589 5,775,892 7.3561 -5.94%
2020-05-15 0 10.10 10.08 10.10 9.760 10.26 6,759,611 67,888,933 10.043 7.696 7.681 7.696 7.437 7.818 8,871,344 7.6526 2.12%
2020-05-14 0 9.890 9.880 9.890 9.650 10.10 4,763,000 46,849,237 9.8361 7.536 7.528 7.536 7.353 7.696 6,250,983 7.4947 -0.60%
2020-05-13 0 9.950 9.930 9.950 9.700 10.02 2,686,863 26,643,036 9.9160 7.582 7.566 7.582 7.391 7.635 3,526,251 7.5556 0.71%
2020-05-12 0 9.880 9.880 9.890 9.790 10.08 4,652,753 46,054,105 9.8982 7.528 7.528 7.536 7.460 7.681 6,106,294 7.5421 -0.40%
2020-05-11 0 9.920 9.860 9.920 9.690 9.980 6,447,000 63,431,972 9.8390 7.559 7.513 7.559 7.383 7.604 8,461,072 7.4969 2.06%
2020-05-08 0 9.720 9.720 9.730 9.560 9.780 6,958,667 67,474,800 9.6965 7.406 7.406 7.414 7.284 7.452 9,132,586 7.3884 2.64%
2020-05-07 0 9.470 9.460 9.510 9.210 9.680 4,129,000 39,097,910 9.4691 7.216 7.208 7.246 7.018 7.376 5,418,918 7.2151 3.16%
2020-05-06 0 9.180 9.170 9.180 8.990 9.430 4,842,794 44,487,231 9.1863 6.995 6.987 6.995 6.850 7.185 6,355,705 6.9996 0.33%
2020-05-05 0 9.150 9.140 9.150 8.950 9.440 5,335,680 48,646,295 9.1172 6.972 6.964 6.972 6.820 7.193 7,002,571 6.9469 -2.56%
2020-05-04 0 9.390 9.350 9.390 8.880 9.400 5,506,314 50,912,294 9.2462 7.155 7.124 7.155 6.766 7.162 7,226,512 7.0452 1.62%
2020-04-29 0 9.240 9.220 9.240 9.070 9.780 7,313,422 67,654,429 9.2507 7.041 7.025 7.041 6.911 7.452 9,598,168 7.0487 2.90%
2020-04-28 0 8.980 8.950 8.980 8.610 9.200 8,498,118 75,095,291 8.8367 6.842 6.820 6.842 6.560 7.010 11,152,969 6.7332 -1.32%
2020-04-27 0 9.100 9.080 9.100 9.020 9.270 3,848,066 35,006,759 9.0972 6.934 6.919 6.934 6.873 7.063 5,050,219 6.9317 -1.62%
2020-04-24 0 9.250 9.240 9.250 9.180 9.630 3,980,735 37,134,354 9.3285 7.048 7.041 7.048 6.995 7.338 5,224,335 7.1080 -1.91%
2020-04-23 0 9.430 9.430 9.450 9.390 9.850 5,547,941 53,250,733 9.5983 7.185 7.185 7.201 7.155 7.505 7,281,143 7.3135 -0.84%
2020-04-22 0 9.510 9.510 9.520 9.070 9.550 8,018,487 74,876,472 9.3380 7.246 7.246 7.254 6.911 7.277 10,523,499 7.1152 1.39%
2020-04-21 0 9.380 9.360 9.380 9.140 9.800 7,340,287 68,722,665 9.3624 7.147 7.132 7.147 6.964 7.467 9,633,426 7.1338 -3.89%
2020-04-20 0 9.760 9.740 9.760 9.470 9.780 4,859,800 46,950,977 9.6611 7.437 7.421 7.437 7.216 7.452 6,378,024 7.3614 2.52%
2020-04-17 0 9.520 9.520 9.530 9.390 9.960 5,031,697 48,354,731 9.6100 7.254 7.254 7.261 7.155 7.589 6,603,622 7.3225 -0.42%
2020-04-16 0 9.560 9.560 9.570 9.540 9.910 4,610,037 44,292,726 9.6079 7.284 7.284 7.292 7.269 7.551 6,050,234 7.3208 -1.65%
2020-04-15 0 9.720 9.720 9.730 9.450 9.970 4,402,500 43,126,877 9.7960 7.406 7.406 7.414 7.201 7.597 5,777,861 7.4642 2.53%
2020-04-14 0 9.480 9.480 9.500 9.330 9.700 5,114,850 48,676,165 9.5166 7.223 7.223 7.239 7.109 7.391 6,712,752 7.2513 -0.94%
2020-04-09 0 9.570 9.570 9.580 9.340 9.840 9,672,356 92,743,323 9.5885 7.292 7.292 7.300 7.117 7.498 12,694,044 7.3061 2.24%
2020-04-08 0 9.360 9.360 9.380 8.760 9.640 8,911,000 83,155,214 9.3317 7.132 7.132 7.147 6.675 7.345 11,694,837 7.1104 5.76%
2020-04-07 0 8.850 8.850 8.860 8.660 9.020 6,156,000 54,359,425 8.8303 6.743 6.743 6.751 6.599 6.873 8,079,162 6.7283 -1.12%
2020-04-06 0 8.950 8.940 8.950 8.820 9.050 3,433,500 30,734,227 8.9513 6.820 6.812 6.820 6.720 6.896 4,506,141 6.8205 0.56%
2020-04-03 0 8.900 8.890 8.900 8.050 8.980 6,702,198 59,542,360 8.8840 6.781 6.774 6.781 6.134 6.842 8,795,995 6.7693 5.08%
2020-04-02 0 8.470 8.460 8.470 7.750 8.540 8,944,401 74,554,278 8.3353 6.454 6.446 6.454 5.905 6.507 11,738,673 6.3512 7.22%
2020-04-01 0 7.900 7.850 7.900 7.630 8.470 16,896,778 133,350,488 7.8921 6.019 5.981 6.019 5.814 6.454 22,175,408 6.0134 -5.84%
2020-03-31 0 8.390 8.390 8.400 8.190 8.560 8,049,536 67,649,400 8.4041 6.393 6.393 6.400 6.240 6.522 10,564,248 6.4036 1.33%
2020-03-30 0 8.280 8.280 8.300 8.220 8.630 5,928,575 49,468,323 8.3440 6.309 6.309 6.324 6.263 6.576 7,780,689 6.3578 -0.60%
2020-03-27 0 8.330 8.330 8.370 8.310 8.820 3,748,000 31,771,085 8.4768 6.347 6.347 6.378 6.332 6.720 4,918,892 6.4590 -1.88%
2020-03-26 0 8.490 8.490 8.530 8.350 8.720 6,091,000 52,132,020 8.5589 6.469 6.469 6.500 6.362 6.644 7,993,856 6.5215 3.03%
2020-03-25 0 8.240 8.230 8.240 8.040 8.480 6,192,142 50,669,577 8.1829 6.279 6.271 6.279 6.126 6.461 8,126,595 6.2350 2.49%
2020-03-24 0 8.040 8.040 8.060 7.500 8.240 8,686,582 69,504,591 8.0014 6.126 6.126 6.141 5.715 6.279 11,400,310 6.0967 8.50%
2020-03-23 0 7.410 7.410 7.430 7.410 7.790 6,337,987 48,459,323 7.6459 5.646 5.646 5.661 5.646 5.936 8,318,003 5.8258 -7.61%
2020-03-20 0 8.020 8.020 8.030 7.680 8.570 8,831,100 70,444,405 7.9769 6.111 6.111 6.119 5.852 6.530 11,589,976 6.0780 2.82%
2020-03-19 0 7.800 7.800 7.840 7.450 8.170 7,434,098 57,428,481 7.7250 5.943 5.943 5.974 5.677 6.225 9,756,544 5.8861 0.13%
2020-03-18 0 7.790 7.790 7.800 7.530 8.650 9,573,997 77,806,946 8.1269 5.936 5.936 5.943 5.738 6.591 12,564,957 6.1924 -4.53%
2020-03-17 0 8.160 8.160 8.180 8.070 8.880 10,591,015 88,375,329 8.3444 6.218 6.218 6.233 6.149 6.766 13,899,696 6.3581 -5.99%
2020-03-16 0 8.680 8.670 8.680 8.580 9.000 5,335,332 46,666,771 8.7467 6.614 6.606 6.614 6.538 6.858 7,002,114 6.6647 -4.30%
2020-03-13 0 9.070 9.060 9.070 7.000 9.300 9,437,881 83,868,028 8.8863 6.911 6.903 6.911 5.334 7.086 12,386,318 6.7710 -3.61%
2020-03-12 0 9.410 9.360 9.410 9.110 9.580 8,035,590 75,008,014 9.3345 7.170 7.132 7.170 6.941 7.300 10,545,945 7.1125 -1.26%
2020-03-11 0 9.530 9.520 9.530 9.260 9.640 5,780,004 54,828,710 9.4859 7.261 7.254 7.261 7.056 7.345 7,585,704 7.2279 0.11%
2020-03-10 0 9.520 9.510 9.520 9.370 9.980 6,803,004 65,141,321 9.5754 7.254 7.246 7.254 7.140 7.604 8,928,293 7.2961 -3.84%
2020-03-09 0 9.900 9.900 9.940 9.590 10.12 6,671,153 66,307,208 9.9394 7.543 7.543 7.574 7.307 7.711 8,755,252 7.5734 -1.20%
2020-03-06 0 10.02 10.02 10.08 9.890 10.30 5,635,753 56,944,855 10.104 7.635 7.635 7.681 7.536 7.848 7,396,388 7.6990 -2.15%
2020-03-05 0 10.24 10.24 10.26 10.06 10.30 4,806,832 49,194,343 10.234 7.802 7.802 7.818 7.665 7.848 6,308,508 7.7981 3.43%
2020-03-04 0 9.900 9.900 9.920 9.800 9.990 4,026,291 39,800,646 9.8852 7.543 7.543 7.559 7.467 7.612 5,284,123 7.5321 -1.00%
2020-03-03 0 10.00 10.00 10.04 9.980 10.30 6,108,004 61,762,610 10.112 7.620 7.620 7.650 7.604 7.848 8,016,172 7.7048 0.81%
2020-03-02 0 9.920 9.910 9.920 9.420 10.10 6,094,900 60,466,783 9.9209 7.559 7.551 7.559 7.178 7.696 7,998,974 7.5593 3.33%
2020-02-28 0 9.600 9.580 9.600 9.410 9.840 8,053,528 77,250,573 9.5921 7.315 7.300 7.315 7.170 7.498 10,569,487 7.3088 -3.32%
2020-02-27 0 9.930 9.920 9.930 9.830 10.08 4,553,000 45,127,601 9.9116 7.566 7.559 7.566 7.490 7.681 5,975,378 7.5523 -0.70%
2020-02-26 0 10.00 10.00 10.04 10.00 10.50 5,192,717 52,441,313 10.099 7.620 7.620 7.650 7.620 8.001 6,814,945 7.6950 -1.19%
2020-02-25 0 10.12 10.12 10.14 9.850 10.18 5,485,681 54,917,357 10.011 7.711 7.711 7.726 7.505 7.757 7,199,433 7.6280 -0.98%
2020-02-24 0 10.22 10.20 10.22 10.16 10.52 5,130,700 52,809,431 10.293 7.787 7.772 7.787 7.742 8.016 6,733,554 7.8427 -2.11%
2020-02-21 0 10.44 10.40 10.44 10.30 10.78 9,169,200 95,766,590 10.444 7.955 7.924 7.955 7.848 8.214 12,033,700 7.9582 -1.32%
2020-02-20 0 10.58 10.58 10.60 10.46 10.86 5,483,000 58,150,751 10.606 8.062 8.062 8.077 7.970 8.275 7,195,914 8.0811 0.38%
2020-02-19 0 10.54 10.52 10.54 10.42 10.80 5,026,704 53,049,832 10.554 8.031 8.016 8.031 7.940 8.229 6,597,069 8.0414 -2.04%
2020-02-18 0 10.76 10.74 10.76 10.70 11.10 3,979,000 43,068,206 10.824 8.199 8.183 8.199 8.153 8.458 5,222,058 8.2474 -1.10%
2020-02-17 0 10.88 10.88 10.90 10.86 11.34 3,008,500 33,018,346 10.975 8.290 8.290 8.305 8.275 8.641 3,948,369 8.3625 -2.86%
2020-02-14 0 11.20 11.18 11.20 10.98 11.46 9,556,424 107,524,914 11.252 8.534 8.519 8.534 8.366 8.732 12,541,894 8.5733 2.00%
2020-02-13 0 10.98 10.98 11.00 10.68 11.26 8,785,700 97,001,114 11.041 8.366 8.366 8.382 8.138 8.580 11,530,393 8.4126 4.97%
2020-02-12 0 10.46 10.46 10.48 10.18 10.72 15,643,727 163,444,680 10.448 7.970 7.970 7.985 7.757 8.168 20,530,898 7.9609 2.15%
2020-02-11 0 10.24 10.24 10.26 9.810 10.44 31,139,790 317,222,381 10.187 7.802 7.802 7.818 7.475 7.955 40,868,002 7.7621 -0.97%
2020-02-10 0 10.34 10.34 10.36 9.690 10.54 37,266,811 382,915,649 10.275 7.879 7.879 7.894 7.383 8.031 48,909,132 7.8291 1.37%
2020-02-07 1 - - - - - 0 0 - 7.772 - - - - 0 - 0.00%
2020-02-06 1 10.20 10.00 10.30 9.350 10.72 18,574,800 185,863,684 10.006 7.772 7.620 7.848 7.124 8.168 24,377,652 7.6243 -1.92%
2020-02-05 0 10.40 10.38 10.40 10.18 10.98 11,637,426 121,869,167 10.472 7.924 7.909 7.924 7.757 8.366 15,273,011 7.9794 -2.62%
2020-02-04 0 10.68 10.68 10.74 10.38 10.76 14,067,877 149,138,732 10.601 8.138 8.138 8.183 7.909 8.199 18,462,746 8.0778 2.89%
2020-02-03 0 10.38 10.36 10.38 10.32 10.88 12,693,008 132,751,995 10.459 7.909 7.894 7.909 7.863 8.290 16,658,361 7.9691 -0.57%
2020-01-31 0 10.44 10.44 10.46 10.38 11.46 9,351,691 98,478,082 10.531 7.955 7.955 7.970 7.909 8.732 12,273,202 8.0238 -1.69%
2020-01-30 0 10.62 10.62 10.64 10.52 11.20 7,076,076 76,310,958 10.784 8.092 8.092 8.107 8.016 8.534 9,286,674 8.2173 -3.98%
2020-01-29 0 11.06 11.02 11.06 10.96 11.36 6,292,245 69,816,313 11.096 8.427 8.397 8.427 8.351 8.656 8,257,971 8.4544 -5.15%
2020-01-24 0 11.66 11.64 11.66 11.30 11.74 3,134,115 36,421,031 11.621 8.884 8.869 8.884 8.610 8.945 4,113,227 8.8546 -0.34%
2020-01-23 0 11.70 11.66 11.70 11.54 12.08 5,499,406 64,754,605 11.775 8.915 8.884 8.915 8.793 9.204 7,217,445 8.9720 -2.82%
2020-01-22 0 12.04 12.02 12.04 11.80 12.26 6,144,441 73,862,231 12.021 9.174 9.159 9.174 8.991 9.342 8,063,992 9.1595 0.33%
2020-01-21 0 12.00 12.00 12.02 11.98 12.48 7,962,769 97,045,770 12.187 9.144 9.144 9.159 9.128 9.509 10,450,374 9.2863 -0.17%
2020-01-20 0 12.02 12.00 12.04 11.86 12.26 2,505,110 30,158,260 12.039 9.159 9.144 9.174 9.037 9.342 3,287,718 9.1730 -0.17%
2020-01-17 0 12.04 12.04 12.06 11.80 12.28 7,455,010 90,026,155 12.076 9.174 9.174 9.189 8.991 9.357 9,783,989 9.2014 3.26%
2020-01-16 0 11.66 11.66 11.68 11.36 11.74 7,078,459 82,055,271 11.592 8.884 8.884 8.900 8.656 8.945 9,289,802 8.8328 4.11%
2020-01-15 0 11.20 11.18 11.20 11.10 11.56 6,008,256 67,700,486 11.268 8.534 8.519 8.534 8.458 8.808 7,885,263 8.5857 -1.23%
2020-01-14 0 11.34 11.32 11.34 10.78 11.38 12,496,000 139,886,699 11.195 8.641 8.625 8.641 8.214 8.671 16,399,807 8.5298 6.98%
2020-01-13 0 10.60 10.58 10.60 10.32 11.10 12,028,258 129,152,204 10.737 8.077 8.062 8.077 7.863 8.458 15,785,941 8.1815 3.11%
2020-01-10 0 10.28 10.28 10.30 10.08 10.38 10,764,000 110,343,418 10.251 7.833 7.833 7.848 7.681 7.909 14,126,723 7.8110 2.59%
2020-01-09 0 10.02 10.00 10.02 9.890 10.50 13,173,736 132,271,494 10.041 7.635 7.620 7.635 7.536 8.001 17,289,271 7.6505 -1.76%
2020-01-08 0 10.20 10.18 10.20 10.12 10.56 7,274,414 74,715,844 10.271 7.772 7.757 7.772 7.711 8.046 9,546,974 7.8261 -3.59%
2020-01-07 0 10.58 10.56 10.58 10.42 10.78 5,003,000 53,007,467 10.595 8.062 8.046 8.062 7.940 8.214 6,565,960 8.0731 1.34%
2020-01-06 0 10.44 10.40 10.44 10.20 10.96 5,058,920 52,733,588 10.424 7.955 7.924 7.955 7.772 8.351 6,639,350 7.9426 -5.43%
2020-01-03 0 11.04 11.00 11.04 10.94 11.22 2,830,000 31,216,377 11.031 8.412 8.382 8.412 8.336 8.549 3,714,105 8.4048 -0.72%
2020-01-02 0 11.12 11.08 11.12 10.92 11.32 2,833,987 31,297,946 11.044 8.473 8.443 8.473 8.321 8.625 3,719,337 8.4149 -0.89%
2019-12-31 0 11.22 11.22 11.24 10.96 11.26 1,279,000 14,266,080 11.154 8.549 8.549 8.564 8.351 8.580 1,678,565 8.4990 2.00%
2019-12-30 0 11.00 10.98 11.00 10.90 11.22 4,058,400 44,680,855 11.009 8.382 8.366 8.382 8.305 8.549 5,326,263 8.3888 -1.43%
2019-12-27 0 11.16 11.16 11.18 10.94 11.28 3,181,388 35,368,414 11.117 8.503 8.503 8.519 8.336 8.595 4,175,268 8.4709 0.90%
2019-12-24 0 11.06 11.06 11.08 11.04 11.18 1,178,000 13,032,681 11.063 8.427 8.427 8.443 8.412 8.519 1,546,013 8.4299 -0.18%
2019-12-23 0 11.08 11.06 11.08 10.66 11.12 3,600,600 39,725,777 11.033 8.443 8.427 8.443 8.122 8.473 4,725,444 8.4068 1.47%
2019-12-20 0 10.92 10.90 10.92 10.84 11.28 6,992,526 76,914,927 11.000 8.321 8.305 8.321 8.260 8.595 9,177,023 8.3813 0.92%
2019-12-19 0 10.82 10.80 10.82 10.54 10.90 5,435,848 58,472,091 10.757 8.244 8.229 8.244 8.031 8.305 7,134,032 8.1962 -0.18%
2019-12-18 0 10.84 10.80 10.84 10.58 11.54 7,303,054 79,677,354 10.910 8.260 8.229 8.260 8.062 8.793 9,584,561 8.3131 -5.24%
2019-12-17 0 11.44 11.42 11.44 11.12 11.48 6,857,546 77,802,540 11.346 8.717 8.702 8.717 8.473 8.747 8,999,875 8.6448 0.88%
2019-12-16 0 11.34 11.32 11.34 11.10 11.44 3,210,000 36,282,255 11.303 8.641 8.625 8.641 8.458 8.717 4,212,819 8.6123 0.00%
2019-12-13 0 11.34 11.32 11.34 11.14 11.62 4,955,275 56,474,108 11.397 8.641 8.625 8.641 8.488 8.854 6,503,325 8.6839 -0.53%
2019-12-12 0 11.40 11.40 11.42 11.32 11.88 4,330,431 50,011,875 11.549 8.686 8.686 8.702 8.625 9.052 5,683,277 8.7998 -0.52%
2019-12-11 0 11.46 11.46 11.48 11.18 12.10 5,188,071 60,651,338 11.691 8.732 8.732 8.747 8.519 9.220 6,808,848 8.9077 1.78%
2019-12-10 0 11.26 11.26 11.28 11.02 11.40 3,086,084 34,709,447 11.247 8.580 8.580 8.595 8.397 8.686 4,050,191 8.5698 0.54%
2019-12-09 0 11.20 11.18 11.20 11.02 11.58 3,251,864 36,418,388 11.199 8.534 8.519 8.534 8.397 8.823 4,267,761 8.5334 -2.27%
2019-12-06 0 11.46 11.46 11.48 11.40 11.78 3,381,187 38,943,711 11.518 8.732 8.732 8.747 8.686 8.976 4,437,485 8.7761 0.00%
2019-12-05 0 11.46 11.44 11.46 11.24 11.66 5,450,466 62,195,735 11.411 8.732 8.717 8.732 8.564 8.884 7,153,216 8.6948 2.50%
2019-12-04 0 11.18 11.18 11.22 11.00 11.46 4,378,475 48,924,244 11.174 8.519 8.519 8.549 8.382 8.732 5,746,331 8.5140 -0.89%
2019-12-03 0 11.28 11.24 11.28 11.06 11.34 2,667,876 30,003,746 11.246 8.595 8.564 8.595 8.427 8.641 3,501,333 8.5692 0.18%
2019-12-02 0 11.26 11.24 11.26 11.14 11.44 4,124,684 46,571,157 11.291 8.580 8.564 8.580 8.488 8.717 5,413,254 8.6032 1.08%
2019-11-29 0 11.14 11.12 11.14 10.70 11.56 8,087,011 89,108,632 11.019 8.488 8.473 8.488 8.153 8.808 10,613,430 8.3958 -4.46%
2019-11-28 0 11.66 11.64 11.66 11.52 11.82 3,085,500 36,077,786 11.693 8.884 8.869 8.884 8.778 9.006 4,049,424 8.9094 0.69%
2019-11-27 0 11.58 11.56 11.58 11.50 12.02 5,503,322 63,676,065 11.570 8.823 8.808 8.823 8.763 9.159 7,222,585 8.8162 -1.86%
2019-11-26 0 11.80 11.78 11.80 11.56 12.22 10,994,932 130,091,835 11.832 8.991 8.976 8.991 8.808 9.311 14,429,799 9.0155 -0.17%
2019-11-25 0 11.82 11.78 11.82 11.44 11.86 4,550,980 53,329,815 11.718 9.006 8.976 9.006 8.717 9.037 5,972,727 8.9289 0.68%
2019-11-22 0 11.74 11.68 11.74 11.52 12.02 5,252,700 61,349,201 11.680 8.945 8.900 8.945 8.778 9.159 6,893,667 8.8994 -1.34%
2019-11-21 0 11.90 11.88 11.90 11.64 12.06 6,562,871 77,495,799 11.808 9.067 9.052 9.067 8.869 9.189 8,613,142 8.9974 -2.94%
2019-11-20 0 12.26 12.24 12.26 12.06 12.34 5,860,101 71,641,297 12.225 9.342 9.326 9.342 9.189 9.403 7,690,823 9.3152 -1.13%
2019-11-19 0 12.40 12.38 12.40 12.06 12.52 2,712,455 33,552,843 12.370 9.448 9.433 9.448 9.189 9.540 3,559,838 9.4254 1.47%
2019-11-18 0 12.22 12.20 12.22 11.74 12.54 6,992,500 85,441,189 12.219 9.311 9.296 9.311 8.945 9.555 9,176,989 9.3104 1.66%
2019-11-15 0 12.02 12.00 12.02 11.40 12.26 8,319,000 99,415,100 11.950 9.159 9.144 9.159 8.686 9.342 10,917,893 9.1057 3.62%
2019-11-14 0 11.60 11.58 11.60 11.44 11.86 8,837,340 102,492,574 11.598 8.839 8.823 8.839 8.717 9.037 11,598,165 8.8370 -3.01%
2019-11-13 0 11.96 11.94 11.96 11.72 12.16 6,127,615 73,029,312 11.918 9.113 9.098 9.113 8.930 9.265 8,041,910 9.0811 -0.66%
2019-11-12 0 12.04 12.02 12.04 11.90 12.14 7,590,360 91,107,820 12.003 9.174 9.159 9.174 9.067 9.250 9,961,623 9.1459 -0.17%
2019-11-11 0 12.06 12.04 12.06 11.92 12.42 8,726,555 105,808,880 12.125 9.189 9.174 9.189 9.083 9.464 11,452,770 9.2387 -2.90%
2019-11-08 0 12.42 12.40 12.42 12.04 13.08 14,213,953 177,855,195 12.513 9.464 9.448 9.464 9.174 9.966 18,654,457 9.5342 3.33%
2019-11-07 0 12.02 12.00 12.02 11.24 12.06 12,750,388 150,372,032 11.794 9.159 9.144 9.159 8.564 9.189 16,733,667 8.9862 7.51%
2019-11-06 0 11.18 11.16 11.18 10.80 11.66 11,505,735 129,182,181 11.228 8.519 8.503 8.519 8.229 8.884 15,100,179 8.5550 3.71%
2019-11-05 0 10.78 10.74 10.78 10.68 11.06 5,412,158 58,748,812 10.855 8.214 8.183 8.214 8.138 8.427 7,102,941 8.2711 -0.74%
2019-11-04 0 10.86 10.84 10.86 10.52 10.88 6,624,853 70,940,923 10.708 8.275 8.260 8.275 8.016 8.290 8,694,487 8.1593 2.45%
2019-11-01 0 10.60 10.58 10.60 10.54 10.80 2,387,000 25,349,528 10.620 8.077 8.062 8.077 8.031 8.229 3,132,710 8.0919 -0.56%
2019-10-31 0 10.66 10.64 10.66 10.46 10.92 7,342,715 77,995,458 10.622 8.122 8.107 8.122 7.970 8.321 9,636,613 8.0937 -0.56%
2019-10-30 0 10.72 10.70 10.72 10.46 11.06 6,104,415 65,212,178 10.683 8.168 8.153 8.168 7.970 8.427 8,011,462 8.1399 -1.47%
2019-10-29 0 10.88 10.88 10.90 10.68 11.10 4,871,702 53,215,829 10.923 8.290 8.290 8.305 8.138 8.458 6,393,644 8.3232 1.12%
2019-10-28 0 10.76 10.76 10.78 10.72 11.04 7,653,000 82,858,928 10.827 8.199 8.199 8.214 8.168 8.412 10,043,832 8.2497 -2.18%
2019-10-25 0 11.00 10.98 11.00 10.22 11.28 13,215,000 144,594,808 10.942 8.382 8.366 8.382 7.787 8.595 17,343,426 8.3372 6.59%
2019-10-24 0 10.32 10.26 10.32 10.04 10.34 5,302,204 54,144,270 10.212 7.863 7.818 7.863 7.650 7.879 6,958,637 7.7809 1.98%
2019-10-23 0 10.12 10.10 10.12 10.06 10.34 5,367,489 54,466,235 10.147 7.711 7.696 7.711 7.665 7.879 7,044,317 7.7319 -1.17%
2019-10-22 0 10.24 10.22 10.24 10.04 10.26 6,751,093 68,624,229 10.165 7.802 7.787 7.802 7.650 7.818 8,860,165 7.7453 0.20%
2019-10-21 0 10.22 10.22 10.24 9.990 10.50 5,331,000 54,882,580 10.295 7.787 7.787 7.802 7.612 8.001 6,996,429 7.8444 1.59%
2019-10-18 0 10.06 10.06 10.08 9.940 10.26 4,000,769 40,320,386 10.078 7.665 7.665 7.681 7.574 7.818 5,250,627 7.6792 -0.20%
2019-10-17 0 10.08 10.06 10.08 9.910 10.18 2,920,933 29,176,565 9.9888 7.681 7.665 7.681 7.551 7.757 3,833,446 7.6111 -0.40%
2019-10-16 0 10.12 10.08 10.12 9.860 10.28 6,569,000 66,047,246 10.054 7.711 7.681 7.711 7.513 7.833 8,621,185 7.6610 -0.39%
2019-10-15 0 10.16 10.16 10.18 10.02 10.30 5,203,099 53,038,426 10.194 7.742 7.742 7.757 7.635 7.848 6,828,571 7.7671 -0.20%
2019-10-14 0 10.18 10.16 10.18 9.880 10.30 4,769,600 48,395,194 10.147 7.757 7.742 7.757 7.528 7.848 6,259,645 7.7313 3.88%
2019-10-11 0 9.800 9.770 9.800 9.610 9.890 6,763,014 66,120,128 9.7767 7.467 7.444 7.467 7.322 7.536 8,875,810 7.4495 1.55%
2019-10-10 0 9.650 9.650 9.680 9.600 9.800 4,393,452 42,647,028 9.7070 7.353 7.353 7.376 7.315 7.467 5,765,986 7.3963 -0.82%
2019-10-09 0 9.730 9.730 9.740 9.640 9.790 5,073,670 49,426,200 9.7417 7.414 7.414 7.421 7.345 7.460 6,658,708 7.4228 0.83%
2019-10-08 0 9.650 9.640 9.650 9.510 9.840 5,255,899 51,008,284 9.7050 7.353 7.345 7.353 7.246 7.498 6,897,866 7.3948 0.63%
2019-10-04 0 9.590 9.590 9.600 9.510 9.860 5,789,000 56,045,057 9.6813 7.307 7.307 7.315 7.246 7.513 7,597,510 7.3768 -0.83%
2019-10-03 0 9.670 9.650 9.670 9.250 9.700 6,593,100 62,969,113 9.5508 7.368 7.353 7.368 7.048 7.391 8,652,814 7.2773 4.99%
2019-10-02 0 9.210 9.190 9.210 9.030 9.300 3,236,000 29,699,950 9.1780 7.018 7.002 7.018 6.881 7.086 4,246,941 6.9933 -1.18%
2019-09-30 0 9.320 9.320 9.330 9.030 9.400 7,225,348 67,377,624 9.3252 7.101 7.101 7.109 6.881 7.162 9,482,580 7.1054 2.19%
2019-09-27 0 9.120 9.100 9.120 8.980 9.240 5,559,996 50,693,580 9.1176 6.949 6.934 6.949 6.842 7.041 7,296,964 6.9472 0.33%
2019-09-26 0 9.090 9.090 9.100 8.860 9.130 6,165,488 55,670,132 9.0293 6.926 6.926 6.934 6.751 6.957 8,091,614 6.8800 2.02%
2019-09-25 0 8.910 8.900 8.910 8.820 9.300 8,434,706 76,225,978 9.0372 6.789 6.781 6.789 6.720 7.086 11,069,747 6.8860 -3.57%
2019-09-24 0 9.240 9.240 9.250 8.780 9.270 10,035,295 90,650,110 9.0331 7.041 7.041 7.048 6.690 7.063 13,170,367 6.8829 3.12%
2019-09-23 0 8.960 8.950 8.960 8.870 9.300 8,427,529 76,186,866 9.0402 6.827 6.820 6.827 6.759 7.086 11,060,327 6.8883 -1.97%
2019-09-20 0 9.140 9.140 9.170 8.920 9.250 7,438,100 68,045,393 9.1482 6.964 6.964 6.987 6.797 7.048 9,761,796 6.9706 2.01%
2019-09-19 0 8.960 8.960 8.970 8.900 9.080 4,076,529 36,644,390 8.9891 6.827 6.827 6.835 6.781 6.919 5,350,055 6.8493 -0.33%
2019-09-18 0 8.990 8.960 8.990 8.920 9.230 4,756,216 43,042,626 9.0498 6.850 6.827 6.850 6.797 7.033 6,242,080 6.8956 -0.44%
2019-09-17 0 9.030 9.020 9.030 8.720 9.080 5,979,608 53,825,923 9.0016 6.881 6.873 6.881 6.644 6.919 7,847,665 6.8588 1.12%
2019-09-16 0 8.930 8.920 8.930 8.760 9.010 4,794,000 42,703,980 8.9078 6.804 6.797 6.804 6.675 6.865 6,291,667 6.7874 0.22%
2019-09-13 0 8.910 8.910 8.930 8.900 9.170 4,166,468 37,483,802 8.9965 6.789 6.789 6.804 6.781 6.987 5,468,092 6.8550 -1.00%
2019-09-12 0 9.000 8.990 9.000 8.690 9.160 10,557,444 94,452,246 8.9465 6.858 6.850 6.858 6.621 6.980 13,855,638 6.8169 1.69%
2019-09-11 0 8.850 8.840 8.850 8.820 9.300 13,026,900 116,590,866 8.9500 6.743 6.736 6.743 6.720 7.086 17,096,563 6.8196 -4.43%
2019-09-10 0 9.260 9.250 9.260 9.140 9.600 6,755,803 62,841,641 9.3019 7.056 7.048 7.056 6.964 7.315 8,866,347 7.0877 -0.64%
2019-09-09 0 9.320 9.320 9.360 9.300 9.590 5,072,883 47,558,373 9.3750 7.101 7.101 7.132 7.086 7.307 6,657,675 7.1434 -1.27%
2019-09-06 0 9.440 9.420 9.440 9.400 9.910 5,032,000 48,134,903 9.5658 7.193 7.178 7.193 7.162 7.551 6,604,020 7.2887 -3.77%
2019-09-05 0 9.810 9.760 9.810 9.290 9.880 7,919,690 76,239,860 9.6266 7.475 7.437 7.475 7.079 7.528 10,393,837 7.3351 4.92%
2019-09-04 0 9.350 9.350 9.360 9.300 9.630 10,016,933 94,367,385 9.4208 7.124 7.124 7.132 7.086 7.338 13,146,268 7.1783 -1.06%
2019-09-03 0 9.450 9.450 9.490 9.450 9.820 8,292,668 79,500,921 9.5869 7.201 7.201 7.231 7.201 7.482 10,883,335 7.3048 -3.28%
2019-09-02 0 9.770 9.770 9.780 9.390 9.940 5,617,835 54,824,723 9.7590 7.444 7.444 7.452 7.155 7.574 7,372,872 7.4360 -0.10%
2019-08-30 0 9.780 9.770 9.780 9.640 10.00 7,592,795 74,430,004 9.8027 7.452 7.444 7.452 7.345 7.620 9,964,819 7.4693 0.51%
2019-08-29 0 9.940 9.930 9.940 9.640 9.960 7,833,279 77,146,882 9.8486 7.414 7.406 7.414 7.190 7.429 10,502,311 7.3457 2.16%
2019-08-28 0 9.730 9.730 9.740 9.630 10.00 15,897,476 155,518,871 9.7826 7.257 7.257 7.265 7.183 7.459 21,314,220 7.2965 -2.89%
2019-08-27 0 10.02 10.00 10.02 9.730 10.10 12,690,796 126,380,543 9.9584 7.474 7.459 7.474 7.257 7.533 17,014,929 7.4276 2.98%
2019-08-26 0 9.730 9.730 9.740 9.290 9.850 12,461,316 119,842,940 9.6172 7.257 7.257 7.265 6.929 7.347 16,707,258 7.1731 -0.82%
2019-08-23 0 9.810 9.790 9.810 9.390 9.980 12,704,625 123,888,562 9.7515 7.317 7.302 7.317 7.004 7.444 17,033,470 7.2732 3.92%
2019-08-22 0 9.440 9.430 9.440 9.130 9.500 11,644,291 109,208,374 9.3787 7.041 7.033 7.041 6.810 7.086 15,611,848 6.9952 4.54%
2019-08-21 0 9.030 9.030 9.040 8.800 9.390 20,932,221 191,218,923 9.1351 6.735 6.735 6.743 6.564 7.004 28,064,453 6.8136 1.23%
2019-08-20 0 8.920 8.910 8.920 7.710 9.080 23,643,934 201,945,674 8.5411 6.653 6.646 6.653 5.751 6.772 31,700,128 6.3705 15.69%
2019-08-19 0 7.710 7.710 7.720 7.540 8.100 17,265,009 135,913,207 7.8722 5.751 5.751 5.758 5.624 6.041 23,147,713 5.8716 9.67%
2019-08-16 0 7.030 7.030 7.050 6.650 7.110 4,197,000 29,387,790 7.0021 5.243 5.243 5.258 4.960 5.303 5,627,043 5.2226 3.08%
2019-08-15 0 6.820 6.810 6.820 6.590 6.840 2,090,000 14,138,580 6.7649 5.087 5.079 5.087 4.915 5.102 2,802,125 5.0457 0.59%
2019-08-14 0 6.780 6.780 6.800 6.780 6.960 2,911,772 19,905,191 6.8361 5.057 5.057 5.072 5.057 5.191 3,903,900 5.0988 -0.88%
2019-08-13 0 6.840 6.830 6.840 6.810 6.990 2,839,841 19,484,943 6.8613 5.102 5.094 5.102 5.079 5.214 3,807,460 5.1176 -2.43%
2019-08-12 0 7.010 7.010 7.060 6.990 7.210 1,182,000 8,388,505 7.0969 5.228 5.228 5.266 5.214 5.378 1,584,743 5.2933 -0.28%
2019-08-09 0 7.030 7.030 7.050 6.980 7.150 3,197,769 22,593,449 7.0654 5.243 5.243 5.258 5.206 5.333 4,287,344 5.2698 0.00%
2019-08-08 0 7.030 7.030 7.060 6.950 7.100 3,392,750 23,810,949 7.0182 5.243 5.243 5.266 5.184 5.296 4,548,761 5.2346 0.57%
2019-08-07 0 6.990 6.990 7.010 6.800 7.100 3,227,000 22,594,390 7.0017 5.214 5.214 5.228 5.072 5.296 4,326,535 5.2223 2.19%
2019-08-06 0 6.840 6.840 6.850 6.550 6.910 7,122,991 47,881,770 6.7221 5.102 5.102 5.109 4.885 5.154 9,550,006 5.0138 -1.72%
2019-08-05 0 6.960 6.940 6.960 6.900 7.160 4,662,000 32,677,610 7.0094 5.191 5.176 5.191 5.146 5.340 6,250,482 5.2280 -3.33%
2019-08-02 0 7.200 7.200 7.210 7.150 7.340 3,955,000 28,507,355 7.2079 5.370 5.370 5.378 5.333 5.475 5,302,586 5.3761 -4.13%
2019-08-01 0 7.510 7.500 7.520 7.500 7.680 3,749,080 28,369,461 7.5670 5.601 5.594 5.609 5.594 5.728 5,026,503 5.6440 -0.40%
2019-07-31 0 7.540 7.450 7.540 7.270 7.580 3,176,244 23,524,054 7.4062 5.624 5.557 5.624 5.422 5.654 4,258,485 5.5240 0.67%
2019-07-30 0 7.490 7.490 7.510 7.400 7.560 2,239,000 16,755,914 7.4837 5.587 5.587 5.601 5.519 5.639 3,001,894 5.5818 -0.66%
2019-07-29 0 7.540 7.520 7.540 7.360 7.590 3,336,986 24,947,682 7.4761 5.624 5.609 5.624 5.490 5.661 4,473,997 5.5762 -0.26%
2019-07-26 0 7.560 7.550 7.560 7.530 7.720 4,449,742 33,782,972 7.5921 5.639 5.631 5.639 5.616 5.758 5,965,902 5.6627 -2.70%
2019-07-25 0 7.770 7.760 7.770 7.620 7.800 4,065,054 31,351,877 7.7125 5.795 5.788 5.795 5.683 5.818 5,450,139 5.7525 1.83%
2019-07-24 0 7.630 7.630 7.640 7.580 7.720 4,513,000 34,419,330 7.6267 5.691 5.691 5.698 5.654 5.758 6,050,714 5.6885 0.39%
2019-07-23 0 7.600 7.600 7.620 7.540 7.760 3,600,000 27,408,700 7.6135 5.669 5.669 5.683 5.624 5.788 4,826,627 5.6786 -1.30%
2019-07-22 0 7.700 7.690 7.700 7.630 7.840 3,719,878 28,668,079 7.7067 5.743 5.736 5.743 5.691 5.848 4,987,351 5.7482 -1.79%
2019-07-19 0 7.840 7.830 7.840 7.790 8.070 7,516,000 59,407,280 7.9041 5.848 5.840 5.848 5.810 6.019 10,076,925 5.8954 -0.38%
2019-07-18 0 7.870 7.860 7.870 7.720 7.990 5,183,790 40,582,778 7.8288 5.870 5.862 5.870 5.758 5.959 6,950,062 5.8392 0.00%
2019-07-17 0 7.870 7.870 7.890 7.570 7.900 9,582,000 74,855,090 7.8121 5.870 5.870 5.885 5.646 5.892 12,846,873 5.8267 2.74%
2019-07-16 0 7.660 7.660 7.670 7.560 7.710 4,401,244 33,651,016 7.6458 5.713 5.713 5.721 5.639 5.751 5,900,879 5.7027 0.66%
2019-07-15 0 7.610 7.610 7.620 7.320 7.720 5,359,700 40,463,010 7.5495 5.676 5.676 5.683 5.460 5.758 7,185,910 5.6309 3.40%
2019-07-12 0 7.360 7.360 7.370 7.360 7.560 5,039,000 37,391,511 7.4204 5.490 5.490 5.497 5.490 5.639 6,755,938 5.5346 -1.47%
2019-07-11 0 7.470 7.450 7.470 7.400 7.580 4,310,000 32,308,716 7.4962 5.572 5.557 5.572 5.519 5.654 5,778,546 5.5912 0.13%
2019-07-10 0 7.460 7.460 7.470 7.260 7.530 2,707,643 20,127,285 7.4335 5.564 5.564 5.572 5.415 5.616 3,630,218 5.5444 2.33%
2019-07-09 0 7.290 7.290 7.300 7.180 7.490 3,928,000 28,711,323 7.3094 5.437 5.437 5.445 5.355 5.587 5,266,387 5.4518 -2.80%
2019-07-08 0 7.500 7.500 7.510 7.320 7.570 5,200,500 38,864,430 7.4732 5.594 5.594 5.601 5.460 5.646 6,972,465 5.5740 -0.13%
2019-07-05 0 7.510 7.510 7.520 7.390 7.540 2,708,168 20,249,861 7.4773 5.601 5.601 5.609 5.512 5.624 3,630,922 5.5771 0.94%
2019-07-04 0 7.440 7.440 7.460 7.280 7.500 4,342,522 32,264,652 7.4299 5.549 5.549 5.564 5.430 5.594 5,822,149 5.5417 -0.67%
2019-07-03 0 7.490 7.480 7.490 7.280 7.500 4,850,800 36,012,412 7.4240 5.587 5.579 5.587 5.430 5.594 6,503,612 5.5373 1.08%
2019-07-02 0 7.410 7.390 7.410 7.290 7.480 11,774,920 87,055,574 7.3933 5.527 5.512 5.527 5.437 5.579 15,786,986 5.5144 3.49%
2019-06-28 0 7.160 7.150 7.160 6.950 7.290 13,287,684 95,615,885 7.1958 5.340 5.333 5.340 5.184 5.437 17,815,194 5.3671 3.92%
2019-06-27 0 6.890 6.880 6.890 6.770 7.050 5,589,664 38,383,609 6.8669 5.139 5.132 5.139 5.049 5.258 7,494,229 5.1218 -0.14%
2019-06-26 0 6.900 6.890 6.900 6.570 6.930 6,707,852 45,762,758 6.8223 5.146 5.139 5.146 4.900 5.169 8,993,417 5.0885 3.92%
2019-06-25 0 6.640 6.610 6.640 6.530 6.780 7,550,201 50,133,954 6.6401 4.953 4.930 4.953 4.870 5.057 10,122,780 4.9526 -0.75%
2019-06-24 0 6.690 6.690 6.700 6.390 6.750 4,953,552 32,897,170 6.6411 4.990 4.990 4.997 4.766 5.035 6,641,375 4.9534 5.85%
2019-06-21 0 6.320 6.320 6.350 6.320 6.850 12,902,918 83,040,109 6.4358 4.714 4.714 4.736 4.714 5.109 17,299,327 4.8002 -6.37%
2019-06-20 0 6.750 6.750 6.760 6.640 6.840 6,017,600 40,758,761 6.7733 5.035 5.035 5.042 4.953 5.102 8,067,976 5.0519 2.27%
2019-06-19 0 6.600 6.600 6.620 6.300 6.660 6,818,817 44,702,829 6.5558 4.923 4.923 4.938 4.699 4.967 9,142,191 4.8897 4.76%
2019-06-18 0 6.300 6.300 6.310 6.140 6.320 6,575,308 41,279,839 6.2780 4.699 4.699 4.706 4.580 4.714 8,815,712 4.6825 2.61%
2019-06-17 0 6.140 6.140 6.170 6.140 6.360 7,110,439 44,240,430 6.2219 4.580 4.580 4.602 4.580 4.744 9,533,178 4.6407 -1.60%
2019-06-14 0 6.240 6.240 6.250 6.200 6.430 10,281,116 65,046,777 6.3268 4.654 4.654 4.662 4.624 4.796 13,784,199 4.7189 -2.80%
2019-06-13 0 6.420 6.420 6.430 6.380 6.570 8,625,000 55,867,977 6.4774 4.788 4.788 4.796 4.759 4.900 11,563,795 4.8313 -2.28%
2019-06-12 0 6.570 6.570 6.580 6.470 6.650 8,833,001 57,867,345 6.5513 4.900 4.900 4.908 4.826 4.960 11,842,668 4.8863 -1.50%
2019-06-11 0 6.670 6.660 6.670 6.590 6.750 5,725,830 38,162,678 6.6650 4.975 4.967 4.975 4.915 5.035 7,676,791 4.9712 0.30%
2019-06-10 0 6.650 6.640 6.650 6.620 6.820 8,537,851 57,337,749 6.7157 4.960 4.953 4.960 4.938 5.087 11,446,951 5.0090 0.45%
2019-06-06 0 6.620 6.600 6.620 6.460 6.690 4,879,000 32,142,542 6.5879 4.938 4.923 4.938 4.818 4.990 6,541,421 4.9137 2.64%
2019-06-05 0 6.450 6.450 6.460 6.430 6.640 6,988,462 45,457,929 6.5047 4.811 4.811 4.818 4.796 4.953 9,369,639 4.8516 -1.38%
2019-06-04 0 6.540 6.510 6.540 6.510 6.810 5,558,385 36,638,107 6.5915 4.878 4.856 4.878 4.856 5.079 7,452,293 4.9164 -4.25%
2019-06-03 0 6.830 6.810 6.830 6.730 6.900 4,228,220 28,738,126 6.7967 5.094 5.079 5.094 5.020 5.146 5,668,901 5.0694 -1.01%
2019-05-31 0 6.900 6.880 6.900 6.820 7.000 5,053,815 34,882,135 6.9021 5.146 5.132 5.146 5.087 5.221 6,775,801 5.1480 -0.14%
2019-05-30 0 6.910 6.890 6.910 6.760 6.980 6,746,244 46,351,939 6.8708 5.154 5.139 5.154 5.042 5.206 9,044,891 5.1247 -0.43%
2019-05-29 0 6.940 6.940 6.970 6.710 7.020 6,225,746 43,144,296 6.9300 5.176 5.176 5.199 5.005 5.236 8,347,043 5.1688 -0.57%
2019-05-28 0 6.980 6.980 6.990 6.640 7.010 17,549,442 122,100,598 6.9575 5.206 5.206 5.214 4.953 5.228 23,529,060 5.1894 4.49%
2019-05-27 0 6.680 6.660 6.680 6.470 6.680 6,032,000 39,570,040 6.5600 4.982 4.967 4.982 4.826 4.982 8,087,282 4.8929 1.21%
2019-05-24 0 6.600 6.600 6.610 6.480 6.720 8,916,500 58,631,310 6.5756 4.923 4.923 4.930 4.833 5.012 11,954,617 4.9045 1.38%
2019-05-23 0 6.510 6.500 6.510 6.380 6.640 7,522,382 49,030,625 6.5180 4.856 4.848 4.856 4.759 4.953 10,085,482 4.8615 0.62%
2019-05-22 0 6.470 6.440 6.470 6.340 6.550 4,934,000 31,841,993 6.4536 4.826 4.803 4.826 4.729 4.885 6,615,161 4.8135 1.73%
2019-05-21 0 6.360 6.360 6.370 6.290 6.450 7,178,000 45,749,405 6.3736 4.744 4.744 4.751 4.691 4.811 9,623,759 4.7538 0.00%
2019-05-20 0 6.360 6.340 6.360 6.310 6.600 10,056,753 64,566,806 6.4202 4.744 4.729 4.744 4.706 4.923 13,483,389 4.7886 -3.34%
2019-05-17 0 6.580 6.580 6.590 6.560 6.830 9,120,000 60,572,045 6.6417 4.908 4.908 4.915 4.893 5.094 12,227,456 4.9538 -2.23%
2019-05-16 0 6.730 6.730 6.740 6.630 6.870 8,218,704 55,721,406 6.7798 5.020 5.020 5.027 4.945 5.124 11,019,062 5.0568 0.60%
2019-05-15 0 6.690 6.670 6.690 6.550 6.770 9,374,711 62,634,565 6.6812 4.990 4.975 4.990 4.885 5.049 12,568,955 4.9833 1.36%
2019-05-14 0 6.600 6.590 6.600 6.400 6.650 11,118,204 72,896,268 6.5565 4.923 4.915 4.923 4.774 4.960 14,906,508 4.8902 -0.60%
2019-05-10 0 6.640 6.640 6.650 6.400 6.730 10,851,015 72,001,289 6.6354 4.953 4.953 4.960 4.774 5.020 14,548,279 4.9491 3.91%
2019-05-09 0 6.390 6.380 6.390 6.350 6.580 8,936,621 57,214,198 6.4022 4.766 4.759 4.766 4.736 4.908 11,981,594 4.7752 -2.14%
2019-05-08 0 6.530 6.530 6.540 6.510 6.690 7,533,393 49,566,995 6.5796 4.870 4.870 4.878 4.856 4.990 10,100,245 4.9075 -2.39%
2019-05-07 0 6.690 6.670 6.690 6.600 6.850 8,399,928 56,350,139 6.7084 4.990 4.975 4.990 4.923 5.109 11,262,034 5.0035 -0.74%
2019-05-06 0 6.740 6.700 6.740 6.550 6.880 9,240,502 61,627,665 6.6693 5.027 4.997 5.027 4.885 5.132 12,389,017 4.9744 -3.30%
2019-05-03 0 6.970 6.970 6.990 6.760 7.000 8,009,000 55,404,125 6.9177 5.199 5.199 5.214 5.042 5.221 10,737,905 5.1597 -0.29%
2019-05-02 0 6.990 6.980 6.990 6.890 7.010 4,860,410 33,891,665 6.9730 5.214 5.206 5.214 5.139 5.228 6,516,497 5.2009 0.58%
2019-04-30 0 6.950 6.920 6.950 6.830 7.020 3,617,928 25,063,034 6.9275 5.184 5.161 5.184 5.094 5.236 4,850,664 5.1669 -0.29%
2019-04-29 0 6.970 6.970 6.980 6.940 7.030 3,597,828 25,130,462 6.9849 5.199 5.199 5.206 5.176 5.243 4,823,715 5.2098 1.13%
2019-04-26 0 7.060 7.050 7.060 6.940 7.120 6,257,533 44,008,861 7.0329 5.140 5.133 5.140 5.053 5.184 8,594,168 5.1208 0.14%
2019-04-25 0 7.050 7.040 7.050 7.020 7.170 7,037,177 49,978,679 7.1021 5.133 5.126 5.133 5.111 5.221 9,664,940 5.1711 -1.12%
2019-04-24 0 7.130 7.090 7.130 7.080 7.180 6,664,000 47,488,100 7.1261 5.191 5.162 5.191 5.155 5.228 9,152,415 5.1886 0.71%
2019-04-23 0 7.080 7.020 7.080 7.000 7.670 18,286,682 131,203,368 7.1748 5.155 5.111 5.155 5.097 5.585 25,115,141 5.2241 -0.84%
2019-04-18 0 7.140 7.140 7.150 7.130 7.330 12,250,540 88,256,494 7.2043 5.199 5.199 5.206 5.191 5.337 16,825,033 5.2455 -1.52%
2019-04-17 0 7.250 7.250 7.260 7.210 7.430 10,885,750 78,946,865 7.2523 5.279 5.279 5.286 5.250 5.410 14,950,615 5.2805 -2.03%
2019-04-16 0 7.400 7.400 7.410 7.350 7.490 7,251,355 53,719,548 7.4082 5.388 5.388 5.395 5.352 5.454 9,959,095 5.3940 -1.20%
2019-04-15 0 7.490 7.470 7.490 7.440 7.830 8,251,000 62,394,780 7.5621 5.454 5.439 5.454 5.417 5.701 11,332,019 5.5061 -2.98%
2019-04-12 0 7.720 7.710 7.720 7.660 7.880 7,766,338 59,985,332 7.7238 5.621 5.614 5.621 5.577 5.738 10,666,379 5.6238 -3.02%
2019-04-11 0 7.960 7.960 7.970 7.900 8.330 6,323,991 51,024,013 8.0683 5.796 5.796 5.803 5.752 6.065 8,685,442 5.8747 -3.28%
2019-04-10 0 8.230 8.180 8.230 8.020 8.250 7,675,912 62,700,722 8.1685 5.992 5.956 5.992 5.839 6.007 10,542,186 5.9476 0.98%
2019-04-09 0 8.150 8.120 8.150 7.940 8.200 7,194,133 58,235,440 8.0949 5.934 5.912 5.934 5.781 5.971 9,880,506 5.8940 1.62%
2019-04-08 0 8.020 8.010 8.020 7.880 8.150 7,581,345 60,340,674 7.9591 5.839 5.832 5.839 5.738 5.934 10,412,307 5.7951 1.39%
2019-04-04 0 7.910 7.870 7.910 7.840 8.020 6,318,000 50,087,349 7.9277 5.759 5.730 5.759 5.708 5.839 8,677,214 5.7723 -0.13%
2019-04-03 0 7.920 7.920 7.930 7.770 8.060 5,896,048 46,805,591 7.9385 5.767 5.767 5.774 5.657 5.869 8,097,701 5.7801 1.93%
2019-04-02 0 7.770 7.760 7.770 7.680 7.890 5,387,709 41,771,686 7.7531 5.657 5.650 5.657 5.592 5.745 7,399,542 5.6452 0.39%
2019-04-01 0 7.740 7.730 7.740 7.520 7.840 7,078,940 54,799,890 7.7413 5.636 5.628 5.636 5.475 5.708 9,722,298 5.6365 1.71%
2019-03-29 0 7.610 7.600 7.610 7.380 7.640 5,883,200 44,431,426 7.5523 5.541 5.534 5.541 5.373 5.563 8,080,055 5.4989 1.87%
2019-03-28 0 7.470 7.470 7.480 7.400 7.570 5,672,311 42,346,667 7.4655 5.439 5.439 5.446 5.388 5.512 7,790,418 5.4357 -1.32%
2019-03-27 0 7.570 7.570 7.580 7.400 7.690 5,270,993 39,927,793 7.5750 5.512 5.512 5.519 5.388 5.599 7,239,243 5.5155 1.61%
2019-03-26 0 7.450 7.440 7.450 7.360 7.560 3,753,324 27,894,925 7.4321 5.424 5.417 5.424 5.359 5.505 5,154,859 5.4114 -0.13%
2019-03-25 0 7.460 7.440 7.460 7.300 7.640 5,251,275 39,074,680 7.4410 5.432 5.417 5.432 5.315 5.563 7,212,162 5.4179 -3.49%
2019-03-22 0 7.730 7.720 7.730 7.680 8.130 8,149,000 63,391,534 7.7791 5.628 5.621 5.628 5.592 5.920 11,191,931 5.6640 -4.09%
2019-03-21 0 8.060 8.030 8.060 7.980 8.160 8,968,460 72,236,827 8.0545 5.869 5.847 5.869 5.810 5.941 12,317,387 5.8646 2.03%
2019-03-20 0 7.900 7.880 7.900 7.810 8.090 7,562,360 59,902,616 7.9212 5.752 5.738 5.752 5.687 5.890 10,386,233 5.7675 -2.83%
2019-03-19 0 8.130 8.130 8.160 7.900 8.210 6,747,822 54,883,588 8.1335 5.920 5.920 5.941 5.752 5.978 9,267,537 5.9221 -1.09%
2019-03-18 0 8.220 8.220 8.230 7.720 8.260 7,092,577 56,811,671 8.0100 5.985 5.985 5.992 5.621 6.014 9,741,027 5.8322 7.87%
2019-03-15 0 7.620 7.620 7.720 7.620 8.080 12,047,477 93,290,560 7.7436 5.548 5.548 5.621 5.548 5.883 16,546,144 5.6382 -3.67%
2019-03-14 0 7.910 7.900 7.910 7.880 8.040 5,248,000 41,680,200 7.9421 5.759 5.752 5.759 5.738 5.854 7,207,664 5.7828 -0.88%
2019-03-13 0 7.980 7.970 7.980 7.830 8.060 4,959,874 39,476,944 7.9593 5.810 5.803 5.810 5.701 5.869 6,811,948 5.7953 -0.37%
2019-03-12 0 8.010 8.000 8.010 7.920 8.210 6,277,499 50,484,876 8.0422 5.832 5.825 5.832 5.767 5.978 8,621,590 5.8556 -0.87%
2019-03-11 0 8.080 8.070 8.080 7.880 8.150 4,321,648 34,866,795 8.0679 5.883 5.876 5.883 5.738 5.934 5,935,401 5.8744 2.28%
2019-03-08 0 7.900 7.900 7.910 7.880 8.260 8,418,310 67,691,872 8.0410 5.752 5.752 5.759 5.738 6.014 11,561,804 5.8548 -4.93%
2019-03-07 0 8.310 8.310 8.320 8.300 8.670 4,979,240 41,801,100 8.3951 6.051 6.051 6.058 6.043 6.313 6,838,546 6.1126 -3.82%
2019-03-06 0 8.640 8.630 8.640 8.350 8.650 5,776,207 49,363,116 8.5459 6.291 6.284 6.291 6.080 6.298 7,933,110 6.2224 0.93%
2019-03-05 0 8.560 8.560 8.600 8.480 8.670 3,873,000 33,264,195 8.5887 6.233 6.233 6.262 6.174 6.313 5,319,223 6.2536 0.12%
2019-03-04 0 8.550 8.540 8.550 8.330 8.700 5,981,582 51,010,391 8.5279 6.225 6.218 6.225 6.065 6.335 8,215,174 6.2093 1.79%
2019-03-01 0 8.400 8.400 8.420 8.160 8.450 4,850,008 40,254,096 8.2998 6.116 6.116 6.131 5.941 6.153 6,661,057 6.0432 1.69%
2019-02-28 0 8.260 8.260 8.310 8.240 8.600 8,816,115 73,620,667 8.3507 6.014 6.014 6.051 6.000 6.262 12,108,154 6.0803 -4.51%
2019-02-27 0 8.650 8.620 8.650 8.560 8.950 5,586,000 48,951,810 8.7633 6.298 6.276 6.298 6.233 6.517 7,671,877 6.3807 -3.57%
2019-02-26 0 8.970 8.950 8.970 8.780 9.180 7,771,369 69,853,053 8.9885 6.531 6.517 6.531 6.393 6.684 10,673,288 6.5447 -0.55%
2019-02-25 0 9.020 9.020 9.030 8.720 9.160 11,235,000 100,628,563 8.9567 6.568 6.568 6.575 6.349 6.670 15,430,279 6.5215 3.09%
2019-02-22 0 8.750 8.740 8.750 7.990 8.800 14,793,262 126,582,017 8.5567 6.371 6.364 6.371 5.818 6.407 20,317,237 6.2303 9.38%
2019-02-21 0 8.000 7.990 8.000 7.730 8.080 4,675,000 37,311,990 7.9812 5.825 5.818 5.825 5.628 5.883 6,420,699 5.8112 0.63%
2019-02-20 0 7.950 7.930 7.950 7.820 8.070 5,724,538 45,544,236 7.9560 5.789 5.774 5.789 5.694 5.876 7,862,147 5.7928 1.40%
2019-02-19 0 7.840 7.840 7.850 7.780 8.290 7,225,000 57,709,815 7.9875 5.708 5.708 5.716 5.665 6.036 9,922,899 5.8158 -4.85%
2019-02-18 0 8.240 8.220 8.240 8.040 8.280 6,136,050 50,247,510 8.1889 6.000 5.985 6.000 5.854 6.029 8,427,322 5.9625 3.00%
2019-02-15 0 8.000 7.990 8.000 7.940 8.450 7,870,471 63,833,637 8.1105 5.825 5.818 5.825 5.781 6.153 10,809,396 5.9054 -5.55%
2019-02-14 0 8.470 8.470 8.480 8.410 8.690 7,756,000 66,709,250 8.6010 6.167 6.167 6.174 6.123 6.327 10,652,180 6.2625 0.47%
2019-02-13 0 8.430 8.430 8.440 8.180 8.560 11,437,500 96,406,669 8.4290 6.138 6.138 6.145 5.956 6.233 15,708,395 6.1373 1.81%
2019-02-12 0 8.280 8.280 8.370 7.920 8.470 15,564,042 126,784,785 8.1460 6.029 6.029 6.094 5.767 6.167 21,375,835 5.9312 4.28%
2019-02-11 0 7.940 7.940 7.970 7.740 7.970 6,569,311 51,678,159 7.8666 5.781 5.781 5.803 5.636 5.803 9,022,368 5.7278 1.15%
2019-02-08 0 7.850 7.850 7.880 7.680 7.980 5,650,216 44,439,395 7.8651 5.716 5.716 5.738 5.592 5.810 7,760,072 5.7267 -0.88%
2019-02-04 0 7.920 7.920 7.930 7.830 8.000 4,193,548 33,441,304 7.9745 5.767 5.767 5.774 5.701 5.825 5,759,467 5.8063 -2.10%
2019-02-01 0 8.090 8.090 8.110 7.980 8.220 16,668,268 134,913,033 8.0940 5.890 5.890 5.905 5.810 5.985 22,892,392 5.8934 -0.49%
2019-01-31 0 8.130 8.130 8.160 7.760 8.210 8,724,400 69,807,207 8.0014 5.920 5.920 5.941 5.650 5.978 11,982,192 5.8259 6.83%
2019-01-30 0 7.610 7.610 7.630 7.510 7.740 8,654,781 66,079,073 7.6350 5.541 5.541 5.556 5.468 5.636 11,886,576 5.5591 1.87%
2019-01-29 0 7.470 7.470 7.480 7.360 7.580 5,567,400 41,641,905 7.4796 5.439 5.439 5.446 5.359 5.519 7,646,332 5.4460 0.67%
2019-01-28 0 7.420 7.410 7.420 7.350 7.940 4,883,994 36,735,795 7.5217 5.403 5.395 5.403 5.352 5.781 6,707,734 5.4766 -4.63%
2019-01-25 0 7.780 7.760 7.780 7.690 7.930 4,453,500 34,738,575 7.8003 5.665 5.650 5.665 5.599 5.774 6,116,488 5.6795 -1.02%
2019-01-24 0 7.860 7.850 7.860 7.660 7.890 6,916,348 53,843,051 7.7849 5.723 5.716 5.723 5.577 5.745 9,498,992 5.6683 0.51%
2019-01-23 0 7.820 7.810 7.820 7.500 7.870 3,669,396 28,524,636 7.7737 5.694 5.687 5.694 5.461 5.730 5,039,591 5.6601 2.22%
2019-01-22 0 7.650 7.620 7.650 7.520 7.900 3,378,000 25,747,250 7.6220 5.570 5.548 5.570 5.475 5.752 4,639,384 5.5497 -1.16%
2019-01-21 0 7.740 7.720 7.740 7.610 7.990 5,808,000 44,948,814 7.7391 5.636 5.621 5.636 5.541 5.818 7,976,774 5.6350 1.04%
2019-01-18 0 7.660 7.630 7.660 7.330 7.670 6,216,839 46,950,888 7.5522 5.577 5.556 5.577 5.337 5.585 8,538,279 5.4989 2.41%
2019-01-17 0 7.480 7.480 7.490 7.440 7.730 8,264,000 62,353,064 7.5451 5.446 5.446 5.454 5.417 5.628 11,349,873 5.4937 -1.97%
2019-01-16 0 7.630 7.620 7.630 7.410 7.730 5,322,130 40,420,790 7.5949 5.556 5.548 5.556 5.395 5.628 7,309,475 5.5299 0.26%
2019-01-15 0 7.610 7.560 7.610 7.210 7.610 7,136,102 53,697,096 7.5247 5.541 5.505 5.541 5.250 5.541 9,800,805 5.4788 2.84%
2019-01-14 0 7.400 7.380 7.400 7.180 7.450 3,796,930 27,795,443 7.3205 5.388 5.373 5.388 5.228 5.424 5,214,748 5.3302 0.82%
2019-01-11 0 7.340 7.310 7.340 7.180 7.410 3,367,323 24,633,201 7.3154 5.344 5.323 5.344 5.228 5.395 4,624,720 5.3264 0.00%
2019-01-10 0 7.340 7.310 7.340 7.150 7.500 5,440,360 39,937,131 7.3409 5.344 5.323 5.344 5.206 5.461 7,471,853 5.3450 -0.27%
2019-01-09 0 7.360 7.330 7.360 7.160 7.390 6,397,604 46,964,413 7.3409 5.359 5.337 5.359 5.213 5.381 8,786,543 5.3450 2.08%
2019-01-08 0 7.210 7.190 7.210 7.000 7.370 3,830,320 27,569,827 7.1978 5.250 5.235 5.250 5.097 5.366 5,260,606 5.2408 2.12%
2019-01-07 0 7.060 7.050 7.060 6.910 7.160 5,241,511 36,829,419 7.0265 5.140 5.133 5.140 5.031 5.213 7,198,752 5.1161 0.71%
2019-01-04 0 7.010 6.990 7.010 6.250 7.020 5,303,440 36,377,253 6.8592 5.104 5.090 5.104 4.551 5.111 7,283,806 4.9943 6.70%
2019-01-03 0 6.570 6.560 6.570 6.500 6.930 7,061,000 46,809,320 6.6293 4.784 4.776 4.784 4.733 5.046 9,697,659 4.8269 -4.78%
2019-01-02 0 6.900 6.900 6.910 6.800 7.440 4,129,689 28,527,115 6.9078 5.024 5.024 5.031 4.951 5.417 5,671,763 5.0297 -5.22%
2018-12-31 0 7.280 7.280 7.330 7.140 7.360 3,355,000 24,293,885 7.2411 5.301 5.301 5.337 5.199 5.359 4,607,796 5.2723 0.83%
2018-12-28 0 7.220 7.220 7.250 7.120 7.450 3,165,341 22,911,657 7.2383 5.257 5.257 5.279 5.184 5.424 4,347,316 5.2703 0.70%
2018-12-27 0 7.170 7.130 7.170 7.000 7.450 4,088,070 29,354,884 7.1806 5.221 5.191 5.221 5.097 5.424 5,614,603 5.2283 -0.83%
2018-12-24 0 7.230 7.230 7.250 7.120 7.360 1,803,440 13,016,216 7.2174 5.264 5.264 5.279 5.184 5.359 2,476,865 5.2551 -1.77%
2018-12-21 0 7.360 7.360 7.380 7.220 7.470 6,411,608 47,252,148 7.3698 5.359 5.359 5.373 5.257 5.439 8,805,777 5.3660 -0.27%
2018-12-20 0 7.380 7.350 7.380 7.180 7.540 4,229,967 31,336,788 7.4083 5.373 5.352 5.373 5.228 5.490 5,809,486 5.3941 0.41%
2018-12-19 0 7.350 7.340 7.350 7.290 7.630 6,904,490 51,201,654 7.4157 5.352 5.344 5.352 5.308 5.556 9,482,706 5.3995 -2.13%
2018-12-18 0 7.510 7.480 7.510 7.320 7.690 5,304,570 39,767,603 7.4969 5.468 5.446 5.468 5.330 5.599 7,285,358 5.4586 0.81%
2018-12-17 0 7.450 7.440 7.450 7.240 7.650 3,669,367 27,147,529 7.3984 5.424 5.417 5.424 5.272 5.570 5,039,551 5.3869 -0.53%
2018-12-14 0 7.490 7.460 7.490 7.340 7.670 6,242,755 46,729,922 7.4855 5.454 5.432 5.454 5.344 5.585 8,573,872 5.4503 -1.83%
2018-12-13 0 7.630 7.630 7.640 7.260 7.730 8,746,167 66,170,559 7.5657 5.556 5.556 5.563 5.286 5.628 12,012,087 5.5087 3.81%
2018-12-12 0 7.350 7.340 7.350 7.150 7.470 14,613,453 107,156,076 7.3327 5.352 5.344 5.352 5.206 5.439 20,070,285 5.3390 0.00%
2018-12-11 0 7.350 7.350 7.360 7.050 7.450 18,127,334 132,246,562 7.2954 5.352 5.352 5.359 5.133 5.424 24,896,290 5.3119 -1.87%
2018-12-10 0 7.490 7.480 7.490 7.350 7.860 6,023,825 45,291,093 7.5187 5.454 5.446 5.454 5.352 5.723 8,273,191 5.4744 -3.60%
2018-12-07 0 7.770 7.770 7.790 7.400 8.010 11,457,531 88,414,693 7.7167 5.657 5.657 5.672 5.388 5.832 15,735,906 5.6187 -3.96%
2018-12-06 0 8.090 8.080 8.090 8.070 8.940 10,820,029 90,401,625 8.3550 5.890 5.883 5.890 5.876 6.509 14,860,353 6.0834 -9.91%
2018-12-05 0 8.980 8.970 8.980 8.750 9.050 2,035,000 18,219,420 8.9530 6.538 6.531 6.538 6.371 6.589 2,794,893 6.5188 -1.86%
2018-12-04 0 9.150 9.140 9.150 8.570 9.150 9,264,392 83,625,518 9.0266 6.662 6.655 6.662 6.240 6.662 12,723,823 6.5724 3.62%
2018-12-03 0 8.830 8.820 8.830 8.560 8.880 8,000,211 69,728,564 8.7158 6.429 6.422 6.429 6.233 6.466 10,987,582 6.3461 3.52%
2018-11-30 0 8.530 8.520 8.530 8.420 8.960 20,929,849 178,727,213 8.5393 6.211 6.204 6.211 6.131 6.524 28,745,297 6.2176 -4.59%
2018-11-29 0 8.940 8.930 8.940 8.880 9.250 4,174,181 37,610,929 9.0104 6.509 6.502 6.509 6.466 6.735 5,732,869 6.5606 -2.30%
2018-11-28 0 9.150 9.120 9.150 9.020 9.200 5,676,554 51,827,594 9.1301 6.662 6.640 6.662 6.568 6.699 7,796,245 6.6478 0.55%
2018-11-27 0 9.100 9.090 9.100 8.920 9.200 3,680,204 33,466,908 9.0938 6.626 6.619 6.626 6.495 6.699 5,054,435 6.6213 -0.87%
2018-11-26 0 9.180 9.160 9.180 8.970 9.220 2,733,000 24,937,750 9.1247 6.684 6.670 6.684 6.531 6.713 3,753,534 6.6438 0.00%
2018-11-23 0 9.180 9.160 9.180 9.080 9.520 3,544,500 32,495,190 9.1678 6.684 6.670 6.684 6.611 6.932 4,868,057 6.6752 -3.57%
2018-11-22 0 9.520 9.500 9.520 9.440 9.850 3,239,002 31,126,220 9.6098 6.932 6.917 6.932 6.873 7.172 4,448,483 6.9970 -1.86%
2018-11-21 0 9.700 9.620 9.700 9.240 9.720 2,825,000 27,053,750 9.5765 7.063 7.004 7.063 6.728 7.077 3,879,888 6.9728 1.46%
2018-11-20 0 9.560 9.520 9.560 9.360 9.750 4,537,314 43,203,772 9.5219 6.961 6.932 6.961 6.815 7.099 6,231,600 6.9330 -1.14%
2018-11-19 0 9.670 9.620 9.670 9.240 9.780 6,946,072 66,890,142 9.6299 7.041 7.004 7.041 6.728 7.121 9,539,816 7.0117 5.11%
2018-11-16 0 9.200 9.130 9.200 8.400 9.220 8,118,029 72,409,874 8.9196 6.699 6.648 6.699 6.116 6.713 11,149,395 6.4945 0.44%
2018-11-15 0 9.160 9.150 9.160 8.920 9.240 9,055,700 81,978,351 9.0527 6.670 6.662 6.670 6.495 6.728 12,437,203 6.5914 0.00%
2018-11-14 0 9.160 9.160 9.170 8.990 10.92 17,097,000 157,560,811 9.2157 6.670 6.670 6.677 6.546 7.951 23,481,218 6.7101 -12.76%
2018-11-13 0 10.50 10.48 10.50 9.700 10.70 6,599,786 67,263,971 10.192 7.645 7.631 7.645 7.063 7.791 9,064,222 7.4208 4.79%
2018-11-12 0 10.02 9.960 10.02 9.760 10.26 4,130,000 41,307,099 10.002 7.296 7.252 7.296 7.106 7.470 5,672,190 7.2824 0.20%
2018-11-09 0 10.00 9.960 10.00 9.840 10.16 4,221,500 42,109,775 9.9751 7.281 7.252 7.281 7.165 7.398 5,797,857 7.2630 -0.40%
2018-11-08 0 10.04 10.00 10.04 9.940 10.26 4,216,000 42,643,053 10.115 7.310 7.281 7.310 7.237 7.470 5,790,303 7.3646 1.21%
2018-11-07 0 9.920 9.920 9.930 9.800 10.20 5,811,000 57,973,823 9.9766 7.223 7.223 7.230 7.136 7.427 7,980,895 7.2641 -1.78%
2018-11-06 0 10.10 10.08 10.10 9.510 10.12 4,495,000 44,694,205 9.9431 7.354 7.339 7.354 6.924 7.369 6,173,485 7.2397 4.66%
2018-11-05 0 9.650 9.630 9.650 9.430 10.00 3,395,000 32,800,690 9.6615 7.026 7.012 7.026 6.866 7.281 4,662,732 7.0347 -1.83%
2018-11-02 0 9.830 9.810 9.830 9.580 9.890 3,445,305 33,665,485 9.7714 7.157 7.143 7.157 6.975 7.201 4,731,822 7.1147 5.81%
2018-11-01 0 9.290 9.280 9.290 9.180 9.620 3,366,000 31,562,072 9.3767 6.764 6.757 6.764 6.684 7.004 4,622,903 6.8273 -0.43%
2018-10-31 0 9.330 9.300 9.330 9.130 9.680 5,277,000 49,050,859 9.2952 6.793 6.771 6.793 6.648 7.048 7,247,493 6.7680 3.55%
2018-10-30 0 9.010 9.010 9.020 8.720 9.090 4,072,000 36,492,757 8.9619 6.560 6.560 6.568 6.349 6.619 5,592,532 6.5253 2.97%
2018-10-29 0 8.750 8.730 8.750 8.620 9.160 4,801,996 42,369,912 8.8234 6.371 6.356 6.371 6.276 6.670 6,595,117 6.4244 0.23%
2018-10-26 0 8.730 8.730 8.740 8.530 9.100 6,019,000 52,906,820 8.7900 6.356 6.356 6.364 6.211 6.626 8,266,564 6.4001 -3.54%
2018-10-25 0 9.050 9.050 9.070 8.720 9.140 4,350,679 38,994,966 8.9630 6.589 6.589 6.604 6.349 6.655 5,975,273 6.5261 -0.55%
2018-10-24 0 9.100 9.060 9.100 9.000 9.340 3,036,163 27,730,844 9.1335 6.626 6.597 6.626 6.553 6.801 4,169,901 6.6502 1.22%
2018-10-23 0 8.990 8.990 9.000 8.920 10.28 7,433,967 69,200,162 9.3086 6.546 6.546 6.553 6.495 7.485 10,209,896 6.7778 -10.10%
2018-10-22 0 10.00 10.00 10.02 9.150 10.06 5,505,480 54,232,596 9.8507 7.281 7.281 7.296 6.662 7.325 7,561,290 7.1724 9.05%
2018-10-19 0 9.170 9.140 9.170 8.820 9.200 5,313,000 48,216,969 9.0753 6.677 6.655 6.677 6.422 6.699 7,296,936 6.6078 1.66%
2018-10-18 0 9.020 8.990 9.020 8.850 9.290 6,156,948 55,602,580 9.0309 6.568 6.546 6.568 6.444 6.764 8,456,024 6.5755 -0.66%
2018-10-16 0 9.080 9.050 9.080 8.950 9.700 4,437,732 40,537,095 9.1346 6.611 6.589 6.611 6.517 7.063 6,094,832 6.6511 -1.94%
2018-10-15 0 9.260 9.210 9.260 9.100 9.400 5,682,460 52,700,500 9.2742 6.742 6.706 6.742 6.626 6.844 7,804,356 6.7527 1.76%
2018-10-12 0 9.100 9.090 9.100 8.790 9.240 7,807,589 70,751,051 9.0618 6.626 6.619 6.626 6.400 6.728 10,723,033 6.5980 4.36%
2018-10-11 0 8.720 8.720 8.730 8.650 8.990 9,605,000 84,937,993 8.8431 6.349 6.349 6.356 6.298 6.546 13,191,618 6.4388 -5.22%
2018-10-10 0 9.200 9.180 9.200 9.030 9.390 9,126,211 83,672,765 9.1684 6.699 6.684 6.699 6.575 6.837 12,534,044 6.6756 -0.86%
2018-10-09 0 9.280 9.280 9.300 9.250 9.910 8,720,455 81,926,999 9.3948 6.757 6.757 6.771 6.735 7.216 11,976,774 6.8405 -4.23%
2018-10-08 0 9.690 9.690 9.730 9.680 10.18 4,232,000 41,690,984 9.8514 7.055 7.055 7.085 7.048 7.412 5,812,278 7.1729 -2.22%
2018-10-05 0 9.910 9.910 9.930 9.590 10.10 8,689,649 85,839,402 9.8784 7.216 7.216 7.230 6.983 7.354 11,934,465 7.1926 3.01%
2018-10-04 0 9.620 9.610 9.620 9.600 10.38 10,005,022 97,336,397 9.7288 7.004 6.997 7.004 6.990 7.558 13,741,013 7.0836 -5.50%
2018-10-03 0 10.18 10.18 10.20 10.14 10.48 4,146,000 42,520,160 10.256 7.412 7.412 7.427 7.383 7.631 5,694,164 7.4673 -2.68%
2018-10-02 0 10.46 10.46 10.48 10.42 11.38 7,718,266 81,935,472 10.616 7.616 7.616 7.631 7.587 8.286 10,600,356 7.7295 -3.86%
2018-09-28 0 10.88 10.88 10.90 10.42 10.98 13,573,008 145,359,687 10.709 7.922 7.922 7.936 7.587 7.995 18,641,326 7.7977 3.23%
2018-09-27 0 10.54 10.50 10.54 10.22 10.72 15,206,974 159,320,001 10.477 7.674 7.645 7.674 7.441 7.805 20,885,434 7.6283 0.96%
2018-09-26 0 10.44 10.42 10.44 10.14 10.60 10,752,656 112,068,513 10.422 7.602 7.587 7.602 7.383 7.718 14,767,822 7.5887 0.77%
2018-09-24 0 10.36 10.36 10.40 10.34 10.66 2,106,000 21,937,520 10.417 7.543 7.543 7.572 7.529 7.762 2,892,405 7.5845 -2.81%
2018-09-21 0 10.66 10.62 10.66 10.22 10.92 10,008,261 105,804,171 10.572 7.762 7.733 7.762 7.441 7.951 13,745,462 7.6974 0.38%
2018-09-20 0 10.62 10.60 10.62 10.08 10.68 10,584,000 109,660,361 10.361 7.733 7.718 7.733 7.339 7.776 14,536,188 7.5440 2.71%
2018-09-19 0 10.34 10.34 10.40 10.22 10.52 12,646,462 131,717,190 10.415 7.529 7.529 7.572 7.441 7.660 17,368,797 7.5836 1.77%
2018-09-18 0 10.16 10.14 10.16 9.910 10.18 6,120,719 61,589,277 10.062 7.398 7.383 7.398 7.216 7.412 8,406,266 7.3266 0.20%
2018-09-17 0 10.14 10.12 10.14 10.04 10.68 4,607,300 46,897,510 10.179 7.383 7.369 7.383 7.310 7.776 6,327,719 7.4114 -4.16%
2018-09-14 0 10.58 10.58 10.60 10.08 10.70 11,881,937 123,727,875 10.413 7.703 7.703 7.718 7.339 7.791 16,318,790 7.5819 4.55%
2018-09-13 0 10.12 10.10 10.12 9.450 11.10 21,987,244 219,482,094 9.9822 7.369 7.354 7.369 6.881 8.082 30,197,535 7.2682 -8.00%
2018-09-12 0 11.00 11.00 11.02 10.88 12.54 10,478,000 119,811,890 11.435 8.009 8.009 8.024 7.922 9.131 14,390,606 8.3257 -12.28%
2018-09-11 0 12.54 12.52 12.54 12.44 12.74 3,325,506 41,663,438 12.528 9.131 9.116 9.131 9.058 9.276 4,567,288 9.1221 0.00%
2018-09-10 0 12.54 12.54 12.56 12.36 12.98 2,966,430 37,123,387 12.514 9.131 9.131 9.145 8.999 9.451 4,074,129 9.1120 -1.60%
2018-09-07 0 12.92 12.90 12.92 12.64 13.00 3,688,000 47,497,430 12.879 9.279 9.265 9.279 9.078 9.337 5,135,094 9.2496 2.54%
2018-09-06 0 12.60 12.58 12.62 12.48 13.18 4,951,742 63,253,430 12.774 9.049 9.035 9.064 8.963 9.466 6,894,701 9.1742 -2.17%
2018-09-05 0 12.88 12.84 12.88 12.74 13.38 3,010,000 39,246,030 13.039 9.250 9.222 9.250 9.150 9.609 4,191,061 9.3642 -0.31%
2018-09-04 0 12.92 12.90 12.92 12.74 13.14 4,254,593 54,864,252 12.895 9.279 9.265 9.279 9.150 9.437 5,924,006 9.2613 -2.71%
2018-09-03 0 13.28 13.26 13.28 12.94 13.32 2,969,198 39,087,215 13.164 9.538 9.523 9.538 9.293 9.566 4,134,249 9.4545 2.15%
2018-08-31 0 13.00 12.96 13.00 12.60 13.16 5,871,000 75,671,780 12.889 9.337 9.308 9.337 9.049 9.451 8,174,657 9.2569 -0.61%
2018-08-30 0 13.08 13.04 13.08 12.98 13.30 4,796,168 62,827,415 13.100 9.394 9.365 9.394 9.322 9.552 6,678,083 9.4080 1.55%
2018-08-29 0 12.88 12.88 12.90 12.80 13.34 6,195,944 80,267,055 12.955 9.250 9.250 9.265 9.193 9.581 8,627,102 9.3041 -1.68%
2018-08-28 0 13.10 13.10 13.18 13.04 14.68 7,046,190 94,682,065 13.437 9.408 9.408 9.466 9.365 10.54 9,810,967 9.6506 -8.39%
2018-08-27 0 14.30 14.24 14.30 13.70 14.44 4,855,342 68,771,282 14.164 10.27 10.23 10.27 9.839 10.37 6,760,476 10.173 3.62%
2018-08-24 0 13.80 13.78 13.80 13.62 14.00 2,237,185 30,852,640 13.791 9.911 9.897 9.911 9.782 10.05 3,115,009 9.9045 0.15%
2018-08-23 0 13.78 13.76 13.78 13.54 13.86 3,036,190 41,678,502 13.727 9.897 9.882 9.897 9.724 9.954 4,227,527 9.8588 0.58%
2018-08-22 0 13.70 13.60 13.70 13.48 14.12 3,894,322 53,407,404 13.714 9.839 9.767 9.839 9.681 10.14 5,422,372 9.8495 -2.14%
2018-08-21 0 14.00 13.98 14.00 13.22 14.00 4,109,130 56,751,125 13.811 10.05 10.04 10.05 9.495 10.05 5,721,466 9.9190 7.03%
2018-08-20 0 13.08 13.06 13.08 12.90 13.38 2,397,200 31,264,364 13.042 9.394 9.380 9.394 9.265 9.609 3,337,811 9.3667 -0.76%
2018-08-17 0 13.18 13.18 13.20 12.98 13.86 4,102,802 54,058,595 13.176 9.466 9.466 9.480 9.322 9.954 5,712,655 9.4630 -0.60%
2018-08-16 0 13.26 13.26 13.28 12.58 13.56 4,162,000 55,250,140 13.275 9.523 9.523 9.538 9.035 9.739 5,795,081 9.5340 3.43%
2018-08-15 0 12.82 12.82 12.88 12.82 13.76 2,057,839 26,748,615 12.998 9.207 9.207 9.250 9.207 9.882 2,865,292 9.3354 -5.60%
2018-08-14 0 13.58 13.56 13.58 13.28 13.82 3,826,000 51,585,880 13.483 9.753 9.739 9.753 9.538 9.925 5,327,242 9.6834 0.15%
2018-08-13 0 13.56 13.56 13.58 13.36 14.16 2,933,120 39,885,214 13.598 9.739 9.739 9.753 9.595 10.17 4,084,015 9.7662 -2.59%
2018-08-10 0 13.92 13.86 13.92 13.78 14.34 2,383,537 33,342,170 13.989 9.997 9.954 9.997 9.897 10.30 3,318,787 10.046 -1.42%
2018-08-09 0 14.12 14.08 14.12 13.86 14.26 3,391,892 47,848,394 14.107 10.14 10.11 10.14 9.954 10.24 4,722,799 10.131 1.29%
2018-08-08 0 13.94 13.88 13.94 13.60 14.06 4,653,000 64,459,220 13.853 10.01 9.969 10.01 9.767 10.10 6,478,739 9.9493 3.26%
2018-08-07 0 13.50 13.46 13.50 12.80 13.58 6,356,000 84,718,640 13.329 9.696 9.667 9.696 9.193 9.753 8,849,961 9.5728 1.96%
2018-08-06 0 13.24 13.22 13.24 13.16 13.98 4,667,272 62,938,488 13.485 9.509 9.495 9.509 9.451 10.04 6,498,611 9.6849 -3.36%
2018-08-03 0 13.70 13.70 13.72 13.54 14.00 7,742,358 106,169,633 13.713 9.839 9.839 9.854 9.724 10.05 10,780,296 9.8485 -0.29%
2018-08-02 0 13.74 13.74 13.76 13.46 14.32 4,851,866 67,054,078 13.820 9.868 9.868 9.882 9.667 10.28 6,755,636 9.9256 -2.41%
2018-08-01 0 14.08 14.02 14.08 13.40 14.20 11,380,830 159,018,095 13.972 10.11 10.07 10.11 9.624 10.20 15,846,428 10.035 4.92%
2018-07-31 0 13.42 13.40 13.42 13.34 13.84 6,532,576 88,382,221 13.529 9.638 9.624 9.638 9.581 9.940 9,095,821 9.7168 -1.47%
2018-07-30 0 13.62 13.60 13.62 13.52 14.24 7,182,312 98,907,245 13.771 9.782 9.767 9.782 9.710 10.23 10,000,500 9.8902 -2.71%
2018-07-27 0 14.00 14.00 14.04 14.00 14.40 6,793,951 95,766,175 14.096 10.05 10.05 10.08 10.05 10.34 9,459,754 10.124 0.72%
2018-07-26 0 13.90 13.90 13.92 13.82 14.54 9,229,000 129,516,130 14.034 9.983 9.983 9.997 9.925 10.44 12,850,265 10.079 -4.14%
2018-07-25 0 14.50 14.46 14.50 14.28 14.72 5,340,657 77,259,537 14.466 10.41 10.39 10.41 10.26 10.57 7,436,218 10.390 1.12%
2018-07-24 0 14.34 14.34 14.36 14.28 15.00 7,147,000 103,491,464 14.480 10.30 10.30 10.31 10.26 10.77 9,951,332 10.400 -3.63%
2018-07-23 0 14.88 14.80 14.88 14.78 15.70 1,751,978 26,294,201 15.008 10.69 10.63 10.69 10.61 11.28 2,439,417 10.779 -3.25%
2018-07-20 0 15.38 15.34 15.38 14.68 15.50 5,085,848 77,639,952 15.266 11.05 11.02 11.05 10.54 11.13 7,081,428 10.964 2.81%
2018-07-19 0 14.96 14.96 14.98 14.84 15.38 7,984,231 119,789,134 15.003 10.74 10.74 10.76 10.66 11.05 11,117,075 10.775 -1.19%
2018-07-18 0 15.14 15.06 15.14 15.04 15.56 3,425,961 52,054,530 15.194 10.87 10.82 10.87 10.80 11.18 4,770,236 10.912 -1.94%
2018-07-17 0 15.44 15.42 15.44 15.10 15.50 3,893,978 59,806,839 15.359 11.09 11.07 11.09 10.84 11.13 5,421,893 11.031 -0.90%
2018-07-16 0 15.58 15.58 15.60 15.32 15.90 4,619,000 72,355,110 15.665 11.19 11.19 11.20 11.00 11.42 6,431,398 11.250 -0.89%
2018-07-13 0 15.72 15.64 15.72 15.58 16.14 7,083,472 112,028,453 15.815 11.29 11.23 11.29 11.19 11.59 9,862,877 11.359 0.51%
2018-07-12 0 15.64 15.58 15.64 15.16 15.86 5,238,148 81,123,635 15.487 11.23 11.19 11.23 10.89 11.39 7,293,487 11.123 3.71%
2018-07-11 0 15.08 15.00 15.08 14.30 15.14 6,384,526 95,426,144 14.946 10.83 10.77 10.83 10.27 10.87 8,889,680 10.734 1.21%
2018-07-10 0 14.90 14.82 14.90 14.62 15.38 7,081,866 105,753,667 14.933 10.70 10.64 10.70 10.50 11.05 9,860,641 10.725 -1.97%
2018-07-09 0 15.20 15.16 15.20 15.02 15.54 5,519,000 83,658,735 15.158 10.92 10.89 10.92 10.79 11.16 7,684,540 10.887 1.60%
2018-07-06 0 14.96 14.94 14.96 14.22 15.10 9,243,505 135,054,076 14.611 10.74 10.73 10.74 10.21 10.84 12,870,462 10.493 3.17%
2018-07-05 0 14.50 14.48 14.50 13.92 14.96 10,051,000 144,956,720 14.422 10.41 10.40 10.41 9.997 10.74 13,994,801 10.358 -2.03%
2018-07-04 0 14.80 14.80 14.82 14.62 15.10 8,846,642 132,026,935 14.924 10.63 10.63 10.64 10.50 10.84 12,317,878 10.718 -0.80%
2018-07-03 0 14.92 14.92 14.96 14.82 15.98 7,265,360 109,673,461 15.095 10.72 10.72 10.74 10.64 11.48 10,116,134 10.841 -4.85%
2018-06-29 0 15.68 15.62 15.68 15.08 15.72 14,380,042 222,693,582 15.486 11.26 11.22 11.26 10.83 11.29 20,022,468 11.122 2.35%
2018-06-28 0 15.32 15.30 15.32 15.22 16.42 12,802,215 200,711,110 15.678 11.00 10.99 11.00 10.93 11.79 17,825,535 11.260 -7.93%
2018-06-27 0 16.64 16.62 16.64 16.62 17.88 4,365,500 74,354,160 17.032 11.95 11.94 11.95 11.94 12.84 6,078,430 12.232 -3.59%
2018-06-26 0 17.26 17.26 17.30 16.82 17.84 4,213,120 72,727,326 17.262 12.40 12.40 12.42 12.08 12.81 5,866,260 12.398 0.94%
2018-06-25 0 17.10 17.10 17.14 17.04 17.58 4,000,400 68,760,404 17.188 12.28 12.28 12.31 12.24 12.63 5,570,073 12.345 -1.95%
2018-06-22 0 17.44 17.44 17.48 17.14 17.82 4,586,912 79,855,387 17.409 12.53 12.53 12.55 12.31 12.80 6,386,720 12.503 -0.11%
2018-06-21 0 17.46 17.46 17.48 17.40 18.00 7,005,660 124,249,970 17.736 12.54 12.54 12.55 12.50 12.93 9,754,534 12.738 -1.13%
2018-06-20 0 17.66 17.64 17.66 17.42 17.98 4,887,887 86,579,519 17.713 12.68 12.67 12.68 12.51 12.91 6,805,791 12.721 -1.56%
2018-06-19 0 17.94 17.94 17.96 17.78 18.42 8,362,670 150,058,293 17.944 12.88 12.88 12.90 12.77 13.23 11,644,006 12.887 -1.43%
2018-06-15 0 18.20 18.18 18.20 17.90 18.38 8,708,664 157,937,488 18.136 13.07 13.06 13.07 12.86 13.20 12,125,761 13.025 1.00%
2018-06-14 0 18.02 17.96 18.02 17.94 18.50 2,317,556 41,874,115 18.068 12.94 12.90 12.94 12.88 13.29 3,226,916 12.977 -2.07%
2018-06-13 0 18.40 18.30 18.40 18.12 18.48 5,048,610 92,384,410 18.299 13.21 13.14 13.21 13.01 13.27 7,029,578 13.142 1.66%
2018-06-12 0 18.10 18.04 18.10 17.80 18.20 5,550,216 100,410,364 18.091 13.00 12.96 13.00 12.78 13.07 7,728,004 12.993 1.00%
2018-06-11 0 17.92 17.92 17.94 17.92 18.64 2,807,373 50,743,021 18.075 12.87 12.87 12.88 12.87 13.39 3,908,927 12.981 0.11%
2018-06-08 0 17.90 17.86 17.90 17.72 18.30 7,742,000 138,612,520 17.904 12.86 12.83 12.86 12.73 13.14 10,779,798 12.859 -2.40%
2018-06-07 0 18.34 18.32 18.34 18.16 18.70 4,461,755 81,851,737 18.345 13.17 13.16 13.17 13.04 13.43 6,212,454 13.175 -2.65%
2018-06-06 0 18.84 18.84 18.86 18.78 19.30 2,638,006 50,093,325 18.989 13.53 13.53 13.55 13.49 13.86 3,673,104 13.638 -2.08%
2018-06-05 0 19.24 19.22 19.24 18.80 19.30 2,943,500 56,416,340 19.166 13.82 13.80 13.82 13.50 13.86 4,098,467 13.765 1.37%
2018-06-04 0 18.98 18.92 18.98 18.60 19.36 4,491,326 85,490,228 19.035 13.63 13.59 13.63 13.36 13.90 6,253,628 13.671 -0.11%
2018-06-01 0 19.00 19.00 19.02 18.62 19.00 4,557,823 86,078,676 18.886 13.65 13.65 13.66 13.37 13.65 6,346,217 13.564 0.53%
2018-05-31 0 18.90 18.88 18.90 17.94 18.90 11,114,162 208,503,117 18.760 13.57 13.56 13.57 12.88 13.57 15,475,125 13.473 5.47%
2018-05-30 0 17.92 17.92 17.96 17.60 18.22 6,523,625 116,756,220 17.897 12.87 12.87 12.90 12.64 13.09 9,083,358 12.854 -1.75%
2018-05-29 0 18.24 18.20 18.24 18.08 18.76 4,030,228 74,193,073 18.409 13.10 13.07 13.10 12.98 13.47 5,611,605 13.221 -1.19%
2018-05-28 0 18.46 18.46 18.48 17.82 18.64 5,044,000 91,854,730 18.211 13.26 13.26 13.27 12.80 13.39 7,023,160 13.079 3.71%
2018-05-25 0 17.80 17.78 17.80 17.62 18.16 6,163,000 109,919,420 17.835 12.78 12.77 12.78 12.65 13.04 8,581,232 12.809 -1.33%
2018-05-24 0 18.04 18.02 18.04 17.62 18.10 4,416,000 78,991,120 17.887 12.96 12.94 12.96 12.65 13.00 6,148,746 12.847 2.38%
2018-05-23 0 17.62 17.62 17.66 17.62 18.30 6,061,000 108,874,526 17.963 12.65 12.65 12.68 12.65 13.14 8,439,209 12.901 -0.34%
2018-05-21 0 17.68 17.66 17.70 17.56 18.22 5,086,144 90,636,376 17.820 12.70 12.68 12.71 12.61 13.09 7,081,840 12.798 0.68%
2018-05-18 0 17.56 17.56 17.62 17.54 18.06 10,654,206 189,175,623 17.756 12.61 12.61 12.65 12.60 12.97 14,834,692 12.752 -1.46%
2018-05-17 0 17.82 17.82 17.86 17.82 18.38 12,645,161 227,554,199 17.995 12.80 12.80 12.83 12.80 13.20 17,606,856 12.924 -2.09%
2018-05-16 0 18.20 18.18 18.20 18.06 18.76 6,633,479 121,280,969 18.283 13.07 13.06 13.07 12.97 13.47 9,236,317 13.131 -1.83%
2018-05-15 0 18.54 18.52 18.54 18.42 18.84 9,384,000 173,698,940 18.510 13.32 13.30 13.32 13.23 13.53 13,066,084 13.294 0.00%
2018-05-14 0 18.54 18.52 18.54 18.18 18.66 5,377,000 99,303,073 18.468 13.32 13.30 13.32 13.06 13.40 7,486,822 13.264 1.98%
2018-05-11 0 18.18 18.18 18.20 17.98 18.42 10,854,876 197,294,883 18.176 13.06 13.06 13.07 12.91 13.23 15,114,101 13.054 0.00%
2018-05-10 0 18.18 18.18 18.20 18.14 18.42 6,557,799 119,593,325 18.237 13.06 13.06 13.07 13.03 13.23 9,130,941 13.098 -0.44%
2018-05-09 0 18.26 18.26 18.28 17.62 18.60 24,832,500 449,577,721 18.104 13.11 13.11 13.13 12.65 13.36 34,576,251 13.003 -5.78%
2018-05-08 1 - - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 13.92 - - - - 0 - 0.00%
2018-05-04 0 19.38 19.38 19.40 19.36 19.92 5,635,195 109,589,884 19.447 13.92 13.92 13.93 13.90 14.31 7,846,327 13.967 -1.82%
2018-05-03 0 19.74 19.72 19.74 19.04 20.00 9,348,340 184,060,335 19.689 14.18 14.16 14.18 13.67 14.36 13,016,432 14.141 2.28%
2018-05-02 0 19.30 19.28 19.30 19.10 19.96 7,378,256 144,303,951 19.558 13.86 13.85 13.86 13.72 14.34 10,273,328 14.046 -0.31%
2018-04-30 0 19.36 19.32 19.36 18.90 19.36 3,502,774 67,459,436 19.259 13.90 13.88 13.90 13.57 13.90 4,877,189 13.832 2.07%
2018-04-27 0 19.14 19.12 19.14 18.72 19.20 3,618,592 69,056,768 19.084 13.62 13.61 13.62 13.32 13.66 5,084,408 13.582 2.24%
2018-04-26 0 18.72 18.72 18.80 18.54 19.50 6,315,000 119,037,294 18.850 13.32 13.32 13.38 13.19 13.88 8,873,074 13.416 -4.97%
2018-04-25 0 19.70 19.66 19.70 18.20 19.70 8,908,900 171,952,020 19.301 14.02 13.99 14.02 12.95 14.02 12,517,708 13.737 5.69%
2018-04-24 0 18.64 18.62 18.64 18.28 18.74 3,466,000 64,265,900 18.542 13.27 13.25 13.27 13.01 13.34 4,870,004 13.196 1.86%
2018-04-23 0 18.30 18.30 18.32 17.98 18.42 2,783,253 50,710,969 18.220 13.02 13.02 13.04 12.80 13.11 3,910,690 12.967 0.00%
2018-04-20 0 18.30 18.24 18.30 17.88 18.68 16,614,142 303,541,256 18.270 13.02 12.98 13.02 12.73 13.29 23,344,182 13.003 2.12%
2018-04-19 0 17.92 17.90 17.92 17.60 18.26 13,235,600 236,618,888 17.877 12.75 12.74 12.75 12.53 13.00 18,597,064 12.723 -0.22%
2018-04-18 0 17.96 17.92 17.96 17.56 18.86 7,884,168 142,733,138 18.104 12.78 12.75 12.78 12.50 13.42 11,077,879 12.885 -3.96%
2018-04-17 0 18.70 18.60 18.70 18.48 19.26 6,306,137 117,914,655 18.698 13.31 13.24 13.31 13.15 13.71 8,860,621 13.308 -0.95%
2018-04-16 0 18.88 18.84 18.88 18.52 19.10 3,812,000 71,831,360 18.843 13.44 13.41 13.44 13.18 13.59 5,356,161 13.411 0.32%
2018-04-13 0 18.82 18.80 18.82 18.64 19.38 4,832,500 91,210,224 18.874 13.39 13.38 13.39 13.27 13.79 6,790,044 13.433 -1.57%
2018-04-12 0 19.12 19.12 19.14 18.70 19.48 6,957,944 133,310,028 19.159 13.61 13.61 13.62 13.31 13.86 9,776,461 13.636 3.13%
2018-04-11 0 18.54 18.54 18.60 18.30 19.04 8,810,416 164,500,772 18.671 13.19 13.19 13.24 13.02 13.55 12,379,331 13.288 -2.63%
2018-04-10 0 19.04 19.00 19.04 18.78 19.50 5,828,200 110,878,392 19.024 13.55 13.52 13.55 13.37 13.88 8,189,081 13.540 0.32%
2018-04-09 0 18.98 18.96 18.98 17.98 19.00 11,115,820 207,233,768 18.643 13.51 13.49 13.51 12.80 13.52 15,618,605 13.268 5.92%
2018-04-06 0 17.92 17.90 17.92 17.70 18.36 7,880,506 141,204,668 17.918 12.75 12.74 12.75 12.60 13.07 11,072,733 12.752 0.56%
2018-04-04 0 17.82 17.80 17.82 17.76 18.50 15,610,454 281,003,864 18.001 12.68 12.67 12.68 12.64 13.17 21,933,921 12.811 -0.78%
2018-04-03 0 17.96 17.88 17.96 17.40 18.06 6,321,516 113,035,486 17.881 12.78 12.73 12.78 12.38 12.85 8,882,229 12.726 0.79%
2018-03-29 0 17.82 17.82 17.94 17.62 18.20 7,507,125 134,472,379 17.913 12.68 12.68 12.77 12.54 12.95 10,548,104 12.748 0.45%
2018-03-28 0 17.74 17.74 17.78 17.64 18.68 6,535,395 117,988,937 18.054 12.63 12.63 12.65 12.55 13.29 9,182,746 12.849 -5.64%
2018-03-27 0 18.80 18.76 18.80 18.50 19.00 5,065,109 94,956,558 18.747 13.38 13.35 13.38 13.17 13.52 7,116,878 13.342 0.53%
2018-03-26 0 18.70 18.70 18.72 17.46 18.88 5,519,521 101,944,937 18.470 13.31 13.31 13.32 12.43 13.44 7,755,363 13.145 6.01%
2018-03-23 0 17.64 17.62 17.64 17.08 17.88 4,480,945 78,703,085 17.564 12.55 12.54 12.55 12.16 12.73 6,296,082 12.500 -3.40%
2018-03-22 0 18.26 18.22 18.26 18.10 18.80 6,371,827 117,266,255 18.404 13.00 12.97 13.00 12.88 13.38 8,952,920 13.098 -0.54%
2018-03-21 0 18.36 18.32 18.36 18.20 19.00 8,146,038 150,160,687 18.434 13.07 13.04 13.07 12.95 13.52 11,445,827 13.119 -3.37%
2018-03-20 0 19.00 19.00 19.02 17.08 19.16 16,745,325 312,205,621 18.644 13.52 13.52 13.54 12.16 13.64 23,528,505 13.269 7.83%
2018-03-19 0 17.62 17.56 17.62 17.04 17.70 2,510,871 43,983,091 17.517 12.54 12.50 12.54 12.13 12.60 3,527,972 12.467 2.44%
2018-03-16 0 17.20 17.18 17.20 16.98 17.30 4,015,591 68,953,626 17.171 12.24 12.23 12.24 12.08 12.31 5,642,223 12.221 0.47%
2018-03-15 0 17.12 17.12 17.18 16.70 17.38 7,453,569 127,826,304 17.150 12.18 12.18 12.23 11.89 12.37 10,472,853 12.205 2.51%
2018-03-14 0 16.70 16.70 16.72 16.60 16.90 3,707,796 62,169,784 16.767 11.89 11.89 11.90 11.81 12.03 5,209,746 11.933 -1.65%
2018-03-13 0 16.98 16.96 16.98 16.88 17.34 5,942,800 101,259,000 17.039 12.08 12.07 12.08 12.01 12.34 8,350,103 12.127 -1.62%
2018-03-12 0 17.26 17.24 17.26 17.18 18.50 6,511,727 113,660,362 17.455 12.28 12.27 12.28 12.23 13.17 9,149,491 12.423 -1.82%
2018-03-09 0 17.58 17.56 17.58 16.94 17.70 25,348,773 441,689,778 17.425 12.51 12.50 12.51 12.06 12.60 35,617,029 12.401 5.90%
2018-03-08 0 16.60 16.58 16.60 15.96 16.80 11,119,346 182,381,690 16.402 11.81 11.80 11.81 11.36 11.96 15,623,560 11.674 4.40%
2018-03-07 0 15.90 15.88 15.90 15.32 16.08 5,250,632 83,436,429 15.891 11.32 11.30 11.32 10.90 11.44 7,377,553 11.309 1.92%
2018-03-06 0 15.60 15.58 15.60 15.50 16.18 3,977,398 62,202,598 15.639 11.10 11.09 11.10 11.03 11.52 5,588,558 11.130 0.13%
2018-03-05 0 15.58 15.56 15.58 15.52 15.78 3,922,000 61,225,660 15.611 11.09 11.07 11.09 11.05 11.23 5,510,720 11.110 0.52%
2018-03-02 0 15.50 15.48 15.50 15.32 15.68 3,115,000 48,249,860 15.490 11.03 11.02 11.03 10.90 11.16 4,376,821 11.024 -1.27%
2018-03-01 0 15.70 15.70 15.72 15.52 15.78 2,055,000 32,208,080 15.673 11.17 11.17 11.19 11.05 11.23 2,887,437 11.155 -0.13%
2018-02-28 0 15.72 15.72 15.74 15.54 15.92 4,890,771 76,905,385 15.725 11.19 11.19 11.20 11.06 11.33 6,871,920 11.191 -2.96%
2018-02-27 0 16.20 16.12 16.20 16.02 16.54 3,769,820 61,018,736 16.186 11.53 11.47 11.53 11.40 11.77 5,296,895 11.520 0.12%
2018-02-26 0 16.18 16.14 16.18 15.56 16.20 3,923,069 62,921,063 16.039 11.52 11.49 11.52 11.07 11.53 5,512,222 11.415 2.80%
2018-02-23 0 15.74 15.70 15.74 15.48 15.80 5,637,633 88,256,776 15.655 11.20 11.17 11.20 11.02 11.24 7,921,320 11.142 -0.63%
2018-02-22 0 15.84 15.84 15.86 15.72 16.40 6,643,445 106,642,243 16.052 11.27 11.27 11.29 11.19 11.67 9,334,565 11.424 -1.61%
2018-02-21 0 16.10 16.08 16.10 16.00 16.28 2,965,000 47,771,442 16.112 11.46 11.44 11.46 11.39 11.59 4,166,059 11.467 -1.23%
2018-02-20 0 16.30 16.24 16.30 15.92 16.80 1,292,000 21,066,080 16.305 11.60 11.56 11.60 11.33 11.96 1,815,362 11.604 -1.45%
2018-02-15 0 16.54 16.50 16.54 16.04 16.54 982,567 16,093,808 16.379 11.77 11.74 11.77 11.42 11.77 1,380,584 11.657 2.10%
2018-02-14 0 16.20 16.18 16.20 15.88 16.30 2,131,887 34,349,998 16.112 11.53 11.52 11.53 11.30 11.60 2,995,470 11.467 1.12%
2018-02-13 0 16.02 16.02 16.06 15.96 16.36 1,802,498 29,058,471 16.121 11.40 11.40 11.43 11.36 11.64 2,532,652 11.474 1.01%
2018-02-12 0 15.86 15.86 15.88 15.60 16.06 3,768,422 59,888,135 15.892 11.29 11.29 11.30 11.10 11.43 5,294,931 11.310 0.63%
2018-02-09 0 15.76 15.76 15.78 15.32 16.28 8,277,500 129,763,507 15.677 11.22 11.22 11.23 10.90 11.59 11,630,541 11.157 -3.31%
2018-02-08 0 16.30 16.26 16.30 15.96 16.40 2,970,972 48,205,865 16.226 11.60 11.57 11.60 11.36 11.67 4,174,450 11.548 0.99%
2018-02-07 0 16.14 16.10 16.14 16.08 16.76 6,536,897 106,108,854 16.232 11.49 11.46 11.49 11.44 11.93 9,184,857 11.553 2.67%
2018-02-06 0 15.72 15.70 15.72 15.38 16.26 6,144,790 96,542,909 15.711 11.19 11.17 11.19 10.95 11.57 8,633,915 11.182 -5.07%
2018-02-05 0 16.56 16.56 16.60 16.20 16.80 4,006,770 66,684,848 16.643 11.79 11.79 11.81 11.53 11.96 5,629,828 11.845 -2.93%
2018-02-02 0 17.06 17.04 17.06 16.48 17.26 6,951,955 118,216,455 17.005 12.14 12.13 12.14 11.73 12.28 9,768,046 12.102 2.65%
2018-02-01 0 16.62 16.62 16.66 16.60 17.18 3,932,262 66,262,909 16.851 11.83 11.83 11.86 11.81 12.23 5,525,139 11.993 -0.95%
2018-01-31 0 16.78 16.78 16.80 16.10 17.06 4,104,000 69,094,354 16.836 11.94 11.94 11.96 11.46 12.14 5,766,444 11.982 -0.47%
2018-01-30 0 16.86 16.86 16.88 16.52 16.96 3,298,123 55,432,688 16.807 12.00 12.00 12.01 11.76 12.07 4,634,123 11.962 -0.71%
2018-01-29 0 16.98 16.96 16.98 16.82 17.50 4,472,033 76,044,117 17.004 12.08 12.07 12.08 11.97 12.45 6,283,560 12.102 -2.19%
2018-01-26 0 17.36 17.34 17.36 17.26 17.80 5,108,000 88,843,210 17.393 12.36 12.34 12.36 12.28 12.67 7,177,144 12.379 -2.69%
2018-01-25 0 17.84 17.80 17.84 17.64 18.36 5,358,400 95,619,280 17.845 12.70 12.67 12.70 12.55 13.07 7,528,975 12.700 -1.33%
2018-01-24 0 18.08 18.06 18.08 17.54 18.30 3,320,355 59,979,742 18.064 12.87 12.85 12.87 12.48 13.02 4,665,361 12.856 -0.22%
2018-01-23 0 18.12 18.10 18.12 18.00 18.86 4,736,500 86,072,440 18.172 12.90 12.88 12.90 12.81 13.42 6,655,157 12.933 -2.69%
2018-01-22 0 18.62 18.62 18.64 18.50 18.98 4,960,148 93,025,008 18.754 13.25 13.25 13.27 13.17 13.51 6,969,400 13.348 0.11%
2018-01-19 0 18.60 18.58 18.60 18.22 18.74 2,817,746 52,308,780 18.564 13.24 13.22 13.24 12.97 13.34 3,959,156 13.212 1.20%
2018-01-18 0 18.38 18.38 18.40 18.32 18.74 4,962,978 91,846,913 18.506 13.08 13.08 13.10 13.04 13.34 6,973,376 13.171 -0.86%
2018-01-17 0 18.54 18.52 18.54 18.42 18.94 3,155,546 58,493,267 18.537 13.19 13.18 13.19 13.11 13.48 4,433,791 13.193 -0.96%
2018-01-16 0 18.72 18.70 18.72 18.44 18.78 2,285,930 42,711,054 18.684 13.32 13.31 13.32 13.12 13.37 3,211,912 13.298 1.74%
2018-01-15 0 18.40 18.40 18.46 18.38 19.58 5,656,000 106,260,154 18.787 13.10 13.10 13.14 13.08 13.94 7,947,127 13.371 -3.77%
2018-01-12 0 19.12 19.12 19.14 18.80 19.34 8,638,620 165,483,779 19.156 13.61 13.61 13.62 13.38 13.76 12,137,944 13.634 0.63%
2018-01-11 0 19.00 19.00 19.02 18.66 19.92 5,235,501 100,257,600 19.150 13.52 13.52 13.54 13.28 14.18 7,356,293 13.629 -4.81%
2018-01-10 0 19.96 19.94 19.96 19.20 19.96 4,196,442 82,943,336 19.765 14.21 14.19 14.21 13.66 14.21 5,896,333 14.067 2.89%
2018-01-09 0 19.40 19.40 19.42 18.68 19.58 4,396,750 84,661,188 19.255 13.81 13.81 13.82 13.29 13.94 6,177,781 13.704 1.89%
2018-01-08 0 19.04 19.02 19.04 18.50 19.06 4,827,600 90,892,894 18.828 13.55 13.54 13.55 13.17 13.57 6,783,159 13.400 0.21%
2018-01-05 0 19.00 18.90 19.00 18.60 19.38 6,780,551 127,945,296 18.869 13.52 13.45 13.52 13.24 13.79 9,527,210 13.429 0.11%
2018-01-04 0 18.98 18.90 18.98 18.64 19.38 8,047,000 152,353,625 18.933 13.51 13.45 13.51 13.27 13.79 11,306,671 13.475 2.71%
2018-01-03 0 18.48 18.48 18.50 18.26 19.44 6,566,948 122,533,347 18.659 13.15 13.15 13.17 13.00 13.84 9,227,081 13.280 1.43%
2018-01-02 0 18.22 18.22 18.24 18.14 18.50 3,217,688 58,703,454 18.244 12.97 12.97 12.98 12.91 13.17 4,521,106 12.984 0.00%
2017-12-29 0 18.22 18.20 18.22 17.48 18.22 3,712,718 66,950,712 18.033 12.97 12.95 12.97 12.44 12.97 5,216,662 12.834 4.71%
2017-12-28 0 17.40 17.40 17.46 17.28 17.62 4,394,000 76,660,010 17.447 12.38 12.38 12.43 12.30 12.54 6,173,917 12.417 -0.57%
2017-12-27 0 17.50 17.50 17.56 17.40 18.36 3,760,536 66,427,690 17.664 12.45 12.45 12.50 12.38 13.07 5,283,850 12.572 -2.67%
2017-12-22 0 17.98 17.92 17.98 17.44 17.98 1,827,271 32,460,825 17.765 12.80 12.75 12.80 12.41 12.80 2,567,460 12.643 1.93%
2017-12-21 0 17.64 17.64 17.70 17.30 17.84 2,469,951 43,751,290 17.713 12.55 12.55 12.60 12.31 12.70 3,470,476 12.607 1.38%
2017-12-20 0 17.40 17.38 17.40 17.32 17.56 1,467,021 25,530,521 17.403 12.38 12.37 12.38 12.33 12.50 2,061,280 12.386 -0.11%
2017-12-19 0 17.42 17.36 17.42 17.20 17.52 2,418,927 42,013,353 17.369 12.40 12.36 12.40 12.24 12.47 3,398,784 12.361 1.87%
2017-12-18 0 17.10 17.10 17.14 16.90 17.30 2,793,580 47,912,166 17.151 12.17 12.17 12.20 12.03 12.31 3,925,201 12.206 -0.23%
2017-12-15 0 17.14 17.14 17.20 17.10 17.80 6,575,600 113,511,687 17.263 12.20 12.20 12.24 12.17 12.67 9,239,237 12.286 -3.82%
2017-12-14 0 17.82 17.76 17.82 16.94 17.92 5,436,239 96,152,609 17.687 12.68 12.64 12.68 12.06 12.75 7,638,345 12.588 4.33%
2017-12-13 0 17.08 17.08 17.10 16.74 17.26 1,173,240 20,064,213 17.102 12.16 12.16 12.17 11.91 12.28 1,648,495 12.171 0.12%
2017-12-12 0 17.06 17.04 17.06 16.80 17.26 3,823,246 65,273,757 17.073 12.14 12.13 12.14 11.96 12.28 5,371,963 12.151 0.00%
2017-12-11 0 17.06 17.02 17.06 16.44 17.12 4,285,500 71,906,871 16.779 12.14 12.11 12.14 11.70 12.18 6,021,466 11.942 1.31%
2017-12-08 0 16.84 16.82 16.84 15.94 16.86 9,105,840 150,194,940 16.494 11.99 11.97 11.99 11.34 12.00 12,794,425 11.739 4.60%
2017-12-07 0 16.10 16.10 16.14 15.84 16.30 4,126,196 66,443,538 16.103 11.46 11.46 11.49 11.27 11.60 5,797,631 11.460 1.90%
2017-12-06 0 15.80 15.76 15.80 15.56 16.36 3,657,328 57,748,229 15.790 11.24 11.22 11.24 11.07 11.64 5,138,835 11.238 -1.00%
2017-12-05 0 15.96 15.96 16.02 15.78 16.36 6,055,332 97,761,167 16.145 11.36 11.36 11.40 11.23 11.64 8,508,220 11.490 0.25%
2017-12-04 0 15.92 15.90 15.92 15.56 16.12 3,845,679 61,425,627 15.973 11.33 11.32 11.33 11.07 11.47 5,403,483 11.368 2.45%
2017-12-01 0 15.54 15.52 15.54 15.50 16.32 8,584,538 137,169,522 15.979 11.06 11.05 11.06 11.03 11.62 12,061,954 11.372 -4.78%
2017-11-30 0 16.32 16.32 16.38 15.82 16.44 12,897,598 209,419,173 16.237 11.62 11.62 11.66 11.26 11.70 18,122,144 11.556 1.12%
2017-11-29 0 16.14 16.14 16.18 16.12 16.60 5,853,798 95,593,403 16.330 11.49 11.49 11.52 11.47 11.81 8,225,049 11.622 0.50%
2017-11-28 0 16.06 16.02 16.06 15.76 16.20 3,390,896 54,224,558 15.991 11.43 11.40 11.43 11.22 11.53 4,764,477 11.381 0.00%
2017-11-27 0 16.06 16.06 16.10 15.90 16.18 3,878,294 62,345,342 16.075 11.43 11.43 11.46 11.32 11.52 5,449,309 11.441 1.26%
2017-11-24 0 15.86 15.86 15.92 15.48 16.00 4,905,339 77,437,534 15.786 11.29 11.29 11.33 11.02 11.39 6,892,389 11.235 0.13%
2017-11-23 0 15.84 15.84 15.88 15.78 16.18 2,528,830 40,336,289 15.951 11.27 11.27 11.30 11.23 11.52 3,553,206 11.352 -1.00%
2017-11-22 0 16.00 15.98 16.00 15.80 16.26 2,503,825 40,076,267 16.006 11.39 11.37 11.39 11.24 11.57 3,518,072 11.392 -1.11%
2017-11-21 0 16.18 16.14 16.18 15.88 16.18 4,606,794 73,867,407 16.034 11.52 11.49 11.52 11.30 11.52 6,472,910 11.412 2.28%
2017-11-20 0 15.82 15.82 15.84 15.38 15.88 2,316,250 36,316,017 15.679 11.26 11.26 11.27 10.95 11.30 3,254,514 11.159 1.80%
2017-11-17 0 15.54 15.54 15.56 15.50 15.86 2,825,078 44,365,647 15.704 11.06 11.06 11.07 11.03 11.29 3,969,458 11.177 0.00%
2017-11-16 0 15.54 15.54 15.58 15.02 15.70 2,551,000 39,455,340 15.467 11.06 11.06 11.09 10.69 11.17 3,584,357 11.008 2.37%
2017-11-15 0 15.18 15.18 15.20 15.18 15.88 3,819,000 58,580,060 15.339 10.80 10.80 10.82 10.80 11.30 5,365,997 10.917 -4.41%
2017-11-14 0 15.88 15.88 15.94 15.70 16.20 6,878,155 109,679,281 15.946 11.30 11.30 11.34 11.17 11.53 9,664,351 11.349 1.15%
2017-11-13 0 15.70 15.68 15.70 15.56 16.12 4,320,683 67,985,877 15.735 11.17 11.16 11.17 11.07 11.47 6,070,901 11.199 -1.38%
2017-11-10 0 15.92 15.92 15.94 15.08 16.08 7,135,292 110,843,005 15.534 11.33 11.33 11.34 10.73 11.44 10,025,649 11.056 5.57%
2017-11-09 0 15.08 15.06 15.08 14.82 15.24 5,100,806 76,394,303 14.977 10.73 10.72 10.73 10.55 10.85 7,167,035 10.659 1.89%
2017-11-08 0 14.80 14.80 14.84 14.70 14.98 2,668,235 39,561,155 14.827 10.53 10.53 10.56 10.46 10.66 3,749,081 10.552 0.82%
2017-11-07 0 14.68 14.66 14.68 14.56 14.94 2,515,708 36,963,509 14.693 10.45 10.43 10.45 10.36 10.63 3,534,768 10.457 -0.14%
2017-11-06 0 14.70 14.70 14.76 14.42 14.86 3,373,782 49,160,805 14.571 10.46 10.46 10.50 10.26 10.58 4,740,430 10.371 0.00%
2017-11-03 0 14.70 14.68 14.70 14.62 14.96 2,889,096 42,605,416 14.747 10.46 10.45 10.46 10.41 10.65 4,059,408 10.495 0.00%
2017-11-02 0 14.70 14.70 14.76 14.70 15.06 3,135,000 46,599,065 14.864 10.46 10.46 10.50 10.46 10.72 4,404,923 10.579 -0.54%
2017-11-01 0 14.78 14.78 14.82 14.52 14.92 3,188,000 47,062,231 14.762 10.52 10.52 10.55 10.33 10.62 4,479,392 10.506 2.50%
2017-10-31 0 14.42 14.42 14.52 14.40 14.62 3,268,544 47,290,093 14.468 10.26 10.26 10.33 10.25 10.41 4,592,563 10.297 0.00%
2017-10-30 0 14.42 14.42 14.46 14.38 14.74 2,110,000 30,523,250 14.466 10.26 10.26 10.29 10.23 10.49 2,964,717 10.296 -0.28%
2017-10-27 0 14.46 14.46 14.48 14.42 15.04 1,649,657 24,005,354 14.552 10.29 10.29 10.31 10.26 10.70 2,317,898 10.357 -3.21%
2017-10-26 0 14.94 14.94 14.98 14.84 15.18 2,346,000 35,092,400 14.958 10.63 10.63 10.66 10.56 10.80 3,296,315 10.646 0.67%
2017-10-25 0 14.84 14.84 14.86 14.72 15.18 1,345,049 20,006,366 14.874 10.56 10.56 10.58 10.48 10.80 1,889,900 10.586 0.27%
2017-10-24 0 14.80 14.80 14.82 14.78 15.24 2,883,400 42,995,023 14.911 10.53 10.53 10.55 10.52 10.85 4,051,405 10.612 -3.27%
2017-10-23 0 15.30 15.30 15.34 14.98 15.36 3,701,563 56,177,212 15.177 10.89 10.89 10.92 10.66 10.93 5,200,988 10.801 2.00%
2017-10-20 0 15.00 14.98 15.00 14.70 15.00 4,969,433 74,362,146 14.964 10.68 10.66 10.68 10.46 10.68 6,982,446 10.650 2.18%
2017-10-19 0 14.68 14.66 14.68 14.58 15.20 5,203,300 77,053,450 14.809 10.45 10.43 10.45 10.38 10.82 7,311,048 10.539 0.14%
2017-10-18 0 14.66 14.58 14.66 14.28 14.70 1,419,241 20,710,424 14.593 10.43 10.38 10.43 10.16 10.46 1,994,146 10.386 0.69%
2017-10-17 0 14.56 14.56 14.60 14.50 14.68 1,972,592 28,806,327 14.603 10.36 10.36 10.39 10.32 10.45 2,771,648 10.393 0.14%
2017-10-16 0 14.54 14.48 14.54 13.60 14.54 3,038,000 43,617,523 14.357 10.35 10.31 10.35 9.679 10.35 4,268,630 10.218 1.11%
2017-10-13 0 14.38 14.30 14.38 14.18 14.60 1,416,383 20,280,830 14.319 10.23 10.18 10.23 10.09 10.39 1,990,130 10.191 0.56%
2017-10-12 0 14.30 14.28 14.30 14.26 14.62 2,172,647 31,176,432 14.350 10.18 10.16 10.18 10.15 10.41 3,052,741 10.213 -1.79%
2017-10-11 0 14.56 14.54 14.56 14.32 14.70 3,522,000 51,199,904 14.537 10.36 10.35 10.36 10.19 10.46 4,948,688 10.346 -0.14%
2017-10-10 0 14.58 14.54 14.58 14.22 14.78 4,159,840 60,264,074 14.487 10.38 10.35 10.38 10.12 10.52 5,844,904 10.311 1.25%
2017-10-09 0 14.40 14.36 14.40 14.22 14.42 2,160,913 30,912,454 14.305 10.25 10.22 10.25 10.12 10.26 3,036,253 10.181 0.00%
2017-10-06 0 14.40 14.34 14.40 14.06 14.58 4,303,000 61,612,310 14.318 10.25 10.21 10.25 10.01 10.38 6,046,055 10.190 2.71%
2017-10-04 0 14.02 14.00 14.02 13.82 14.10 1,745,147 24,438,130 14.003 9.978 9.964 9.978 9.836 10.04 2,452,069 9.9663 -0.57%
2017-10-03 0 14.10 14.06 14.10 13.74 14.12 4,534,000 63,350,243 13.972 10.04 10.01 10.04 9.779 10.05 6,370,628 9.9441 3.37%
2017-09-29 0 13.64 13.64 13.68 13.58 13.80 4,334,522 59,292,441 13.679 9.708 9.708 9.736 9.665 9.822 6,090,346 9.7355 -0.29%
2017-09-28 0 13.68 13.68 13.70 13.48 13.76 3,393,926 46,311,673 13.645 9.736 9.736 9.750 9.594 9.793 4,768,734 9.7115 -0.58%
2017-09-27 0 13.76 13.66 13.76 13.46 13.88 3,247,358 44,271,879 13.633 9.793 9.722 9.793 9.580 9.878 4,562,795 9.7028 -0.15%
2017-09-26 0 13.78 13.74 13.78 13.70 13.82 2,934,494 40,412,060 13.771 9.807 9.779 9.807 9.750 9.836 4,123,196 9.8011 -0.86%
2017-09-25 0 13.90 13.86 13.90 13.72 14.00 2,417,216 33,449,590 13.838 9.893 9.864 9.893 9.765 9.964 3,396,379 9.8486 -0.71%
2017-09-22 0 14.00 14.00 14.02 13.74 14.06 3,747,347 52,165,221 13.921 9.964 9.964 9.978 9.779 10.01 5,265,319 9.9073 1.30%
2017-09-21 0 13.82 13.78 13.82 13.64 14.10 8,090,123 112,335,181 13.885 9.836 9.807 9.836 9.708 10.04 11,367,262 9.8823 -1.57%
2017-09-20 0 14.04 14.00 14.04 13.90 14.14 3,472,244 48,633,082 14.006 9.992 9.964 9.992 9.893 10.06 4,878,777 9.9683 0.57%
2017-09-19 0 13.96 13.94 13.96 13.72 13.96 1,837,220 25,516,400 13.889 9.935 9.921 9.935 9.765 9.935 2,581,439 9.8846 0.58%
2017-09-18 0 13.88 13.84 13.88 13.68 13.98 2,660,000 36,824,290 13.844 9.878 9.850 9.878 9.736 9.950 3,737,510 9.8526 1.61%
2017-09-15 0 13.66 13.66 13.68 13.62 13.86 8,889,899 121,862,772 13.708 9.722 9.722 9.736 9.693 9.864 12,491,010 9.7560 -0.58%
2017-09-14 0 13.74 13.74 13.76 13.72 13.96 3,802,018 52,346,048 13.768 9.779 9.779 9.793 9.765 9.935 5,342,136 9.7987 -0.43%
2017-09-13 0 13.80 13.76 13.80 13.74 14.04 10,927,460 152,037,100 13.913 9.822 9.793 9.822 9.779 9.992 15,353,945 9.9022 -0.86%
2017-09-12 0 13.92 13.92 13.94 13.66 13.96 9,011,585 124,109,340 13.772 9.907 9.907 9.921 9.722 9.935 12,661,989 9.8017 0.14%
2017-09-11 0 13.90 13.90 13.92 13.70 14.16 8,835,636 122,782,833 13.896 9.893 9.893 9.907 9.750 10.08 12,414,767 9.8901 -0.71%
2017-09-08 0 14.00 14.00 14.02 13.98 14.24 116,063,212 1,590,105,299 13.700 9.964 9.964 9.978 9.950 10.13 163,077,982 9.7506 -4.24%
2017-09-07 0 14.62 14.62 14.70 14.36 14.80 2,946,392 43,041,468 14.608 10.41 10.41 10.46 10.22 10.53 4,139,914 10.397 0.41%
2017-09-06 0 14.56 14.56 14.58 14.34 14.62 3,365,118 48,875,164 14.524 10.36 10.36 10.38 10.21 10.41 4,728,257 10.337 0.14%
2017-09-05 0 14.54 14.52 14.54 14.42 14.56 2,166,000 31,385,160 14.490 10.35 10.33 10.35 10.26 10.36 3,043,401 10.313 1.54%
2017-09-04 0 14.32 14.32 14.36 14.16 14.50 2,141,731 30,743,609 14.355 10.19 10.19 10.22 10.08 10.32 3,009,301 10.216 1.22%
2017-09-01 0 14.30 14.30 14.32 14.20 14.40 2,773,000 39,613,730 14.286 10.07 10.07 10.08 9.999 10.14 3,938,144 10.059 -0.69%
2017-08-31 0 14.40 14.34 14.40 14.18 14.46 2,616,717 37,375,531 14.283 10.14 10.10 10.14 9.985 10.18 3,716,195 10.057 0.70%
2017-08-30 0 14.30 14.30 14.34 14.12 14.48 3,775,000 54,133,786 14.340 10.07 10.07 10.10 9.942 10.20 5,361,159 10.097 1.42%
2017-08-29 0 14.10 14.06 14.10 14.00 14.26 3,627,500 51,063,120 14.077 9.928 9.900 9.928 9.858 10.04 5,151,683 9.9119 -0.70%
2017-08-28 0 14.20 14.14 14.20 14.06 14.38 5,826,460 82,649,399 14.185 9.999 9.957 9.999 9.900 10.13 8,274,590 9.9883 -0.28%
2017-08-25 0 14.24 14.24 14.28 14.06 14.80 4,732,587 67,359,442 14.233 10.03 10.03 10.06 9.900 10.42 6,721,100 10.022 -1.25%
2017-08-24 0 14.42 14.36 14.42 14.10 14.86 8,968,399 128,576,703 14.337 10.15 10.11 10.15 9.928 10.46 12,736,692 10.095 -1.90%
2017-08-22 0 14.70 14.68 14.70 13.36 15.52 16,081,000 229,629,090 14.280 10.35 10.34 10.35 9.407 10.93 22,837,827 10.055 11.36%
2017-08-21 0 13.20 13.20 13.22 13.18 13.32 2,713,387 35,880,095 13.223 9.295 9.295 9.309 9.281 9.379 3,853,483 9.3111 0.00%
2017-08-18 0 13.20 13.18 13.20 13.02 13.32 1,696,794 22,402,540 13.203 9.295 9.281 9.295 9.168 9.379 2,409,744 9.2966 0.00%
2017-08-17 0 13.20 13.20 13.22 13.10 13.50 1,966,530 25,976,463 13.209 9.295 9.295 9.309 9.224 9.506 2,792,816 9.3012 -1.49%
2017-08-16 0 13.40 13.36 13.40 12.98 13.40 2,401,424 31,973,238 13.314 9.435 9.407 9.435 9.140 9.435 3,410,441 9.3751 3.08%
2017-08-15 0 13.00 13.00 13.02 13.00 13.30 2,731,000 35,784,200 13.103 9.154 9.154 9.168 9.154 9.365 3,878,497 9.2263 0.46%
2017-08-14 0 12.94 12.94 12.96 12.88 13.10 3,831,600 49,414,227 12.896 9.112 9.112 9.126 9.069 9.224 5,441,541 9.0809 1.41%
2017-08-11 0 12.76 12.72 12.76 12.66 12.96 3,373,000 42,902,320 12.719 8.985 8.957 8.985 8.914 9.126 4,790,249 8.9562 0.31%
2017-08-10 0 12.72 12.72 12.78 12.60 12.88 3,279,614 41,650,778 12.700 8.957 8.957 8.999 8.872 9.069 4,657,624 8.9425 -1.55%
2017-08-09 0 12.92 12.92 12.94 12.80 13.14 3,806,000 49,162,450 12.917 9.097 9.097 9.112 9.013 9.252 5,405,184 9.0954 -0.62%
2017-08-08 0 13.00 12.98 13.00 12.90 13.16 3,584,386 46,529,583 12.981 9.154 9.140 9.154 9.083 9.266 5,090,454 9.1406 -0.31%
2017-08-07 0 13.04 13.04 13.06 12.88 13.18 1,823,000 23,768,600 13.038 9.182 9.182 9.196 9.069 9.281 2,588,978 9.1807 0.15%
2017-08-04 0 13.02 13.00 13.02 13.00 13.16 2,212,000 28,872,590 13.053 9.168 9.154 9.168 9.154 9.266 3,141,426 9.1909 0.00%
2017-08-03 0 13.02 13.02 13.04 13.00 13.32 1,479,515 19,391,338 13.107 9.168 9.168 9.182 9.154 9.379 2,101,170 9.2288 -0.46%
2017-08-02 0 13.08 13.06 13.08 13.02 13.36 4,483,071 58,664,321 13.086 9.210 9.196 9.210 9.168 9.407 6,366,743 9.2142 -1.36%
2017-08-01 0 13.26 13.26 13.30 13.22 13.62 4,256,524 56,807,075 13.346 9.337 9.337 9.365 9.309 9.590 6,045,007 9.3974 -0.60%
2017-07-31 0 13.34 13.26 13.34 13.08 13.50 1,819,142 24,101,207 13.249 9.393 9.337 9.393 9.210 9.506 2,583,499 9.3289 0.00%
2017-07-28 0 13.34 13.32 13.36 13.28 13.64 2,522,481 33,733,279 13.373 9.393 9.379 9.407 9.351 9.604 3,582,363 9.4165 -1.04%
2017-07-27 0 13.48 13.48 13.50 13.44 13.70 1,808,326 24,375,772 13.480 9.492 9.492 9.506 9.464 9.647 2,568,139 9.4916 -0.44%
2017-07-26 0 13.54 13.54 13.58 13.38 13.62 3,802,600 51,474,110 13.537 9.534 9.534 9.562 9.421 9.590 5,400,356 9.5316 1.20%
2017-07-25 0 13.38 13.38 13.40 13.38 13.76 2,875,700 38,721,815 13.465 9.421 9.421 9.435 9.421 9.689 4,083,996 9.4814 -2.19%
2017-07-24 0 13.68 13.66 13.68 13.20 13.82 6,130,639 83,560,505 13.630 9.633 9.619 9.633 9.295 9.731 8,706,578 9.5974 4.43%
2017-07-21 0 13.10 13.10 13.12 12.90 13.16 1,850,911 24,180,979 13.064 9.224 9.224 9.238 9.083 9.266 2,628,617 9.1991 0.77%
2017-07-20 0 13.00 13.00 13.02 12.98 13.22 1,824,541 23,748,408 13.016 9.154 9.154 9.168 9.140 9.309 2,591,167 9.1651 -0.61%
2017-07-19 0 13.08 13.04 13.08 13.00 13.20 2,047,000 26,763,000 13.074 9.210 9.182 9.210 9.154 9.295 2,907,097 9.2061 0.62%
2017-07-18 0 13.00 13.00 13.02 13.00 13.14 1,897,414 24,723,960 13.030 9.154 9.154 9.168 9.154 9.252 2,694,659 9.1752 -0.91%
2017-07-17 0 13.12 13.08 13.12 13.00 13.34 2,731,240 35,816,442 13.114 9.238 9.210 9.238 9.154 9.393 3,878,838 9.2338 0.92%
2017-07-14 0 13.00 13.00 13.02 12.98 13.24 3,096,000 40,470,086 13.072 9.154 9.154 9.168 9.140 9.323 4,396,860 9.2043 -0.61%
2017-07-13 0 13.08 13.00 13.08 12.88 13.12 2,241,000 29,094,871 12.983 9.210 9.154 9.210 9.069 9.238 3,182,611 9.1418 1.71%
2017-07-12 0 12.86 12.82 12.86 12.62 12.92 4,617,360 59,017,766 12.782 9.055 9.027 9.055 8.886 9.097 6,557,457 9.0001 0.78%
2017-07-11 0 12.76 12.70 12.76 12.42 12.76 3,841,869 48,585,318 12.646 8.985 8.943 8.985 8.745 8.985 5,456,125 8.9047 1.92%
2017-07-10 0 12.52 12.52 12.54 12.22 12.68 7,232,873 90,203,310 12.471 8.816 8.816 8.830 8.605 8.928 10,271,942 8.7815 -0.79%
2017-07-07 0 12.62 12.62 12.72 12.50 12.78 2,926,084 37,071,335 12.669 8.886 8.886 8.957 8.802 8.999 4,155,550 8.9209 0.16%
2017-07-06 0 12.60 12.60 12.62 12.50 13.12 8,817,357 112,357,657 12.743 8.872 8.872 8.886 8.802 9.238 12,522,186 8.9727 -3.37%
2017-07-05 0 13.04 13.02 13.04 12.94 13.12 1,382,771 18,013,945 13.027 9.182 9.168 9.182 9.112 9.238 1,963,776 9.1731 0.31%
2017-07-04 0 13.00 13.00 13.02 12.80 13.56 6,220,894 80,937,531 13.011 9.154 9.154 9.168 9.013 9.548 8,834,755 9.1613 -3.70%
2017-07-03 0 13.50 13.44 13.50 13.30 13.50 4,014,500 53,804,580 13.403 9.506 9.464 9.506 9.365 9.506 5,701,291 9.4373 0.00%
2017-06-30 0 13.50 13.48 13.50 13.40 13.76 3,853,000 51,997,460 13.495 9.506 9.492 9.506 9.435 9.689 5,471,933 9.5026 -0.44%
2017-06-29 0 13.56 13.50 13.56 13.48 13.68 1,532,866 20,770,818 13.550 9.548 9.506 9.548 9.492 9.633 2,176,937 9.5413 0.15%
2017-06-28 0 13.54 13.50 13.54 13.38 13.78 4,772,504 64,942,700 13.608 9.534 9.506 9.534 9.421 9.703 6,777,789 9.5817 -1.17%
2017-06-27 0 13.70 13.68 13.70 13.56 13.86 2,668,000 36,653,250 13.738 9.647 9.633 9.647 9.548 9.759 3,789,026 9.6735 0.15%
2017-06-26 0 13.68 13.64 13.68 13.58 13.70 1,250,500 17,038,165 13.625 9.633 9.604 9.633 9.562 9.647 1,775,928 9.5939 0.29%
2017-06-23 0 13.64 13.62 13.64 13.48 13.68 2,417,983 32,870,943 13.594 9.604 9.590 9.604 9.492 9.633 3,433,958 9.5723 -0.44%
2017-06-22 0 13.70 13.64 13.70 13.50 13.70 2,715,737 37,033,761 13.637 9.647 9.604 9.647 9.506 9.647 3,856,821 9.6021 0.29%
2017-06-21 0 13.66 13.64 13.66 13.50 13.78 2,749,056 37,510,213 13.645 9.619 9.604 9.619 9.506 9.703 3,904,139 9.6078 0.89%
2017-06-20 0 13.54 13.54 13.60 13.52 13.78 7,309,920 99,502,480 13.612 9.534 9.534 9.576 9.520 9.703 10,381,362 9.5847 0.30%
2017-06-19 0 13.50 13.50 13.54 13.48 13.68 7,587,032 102,834,235 13.554 9.506 9.506 9.534 9.492 9.633 10,774,910 9.5439 -0.59%
2017-06-16 0 13.58 13.56 13.58 13.50 13.70 5,980,498 81,399,666 13.611 9.562 9.548 9.562 9.506 9.647 8,493,351 9.5839 -1.02%
2017-06-15 0 13.72 13.68 13.72 13.54 14.16 7,281,000 99,750,180 13.700 9.661 9.633 9.661 9.534 9.971 10,340,291 9.6467 -1.01%
2017-06-14 0 13.86 13.84 13.86 13.76 14.26 3,555,984 49,302,514 13.865 9.759 9.745 9.759 9.689 10.04 5,050,118 9.7626 -0.29%
2017-06-13 0 13.90 13.90 13.92 13.76 14.10 2,096,400 29,100,718 13.881 9.788 9.788 9.802 9.689 9.928 2,977,254 9.7743 0.00%
2017-06-12 0 13.90 13.88 13.90 13.76 13.98 3,541,700 49,184,014 13.887 9.788 9.773 9.788 9.689 9.844 5,029,832 9.7785 0.29%
2017-06-09 0 13.86 13.86 13.88 13.74 14.14 3,637,178 50,419,237 13.862 9.759 9.759 9.773 9.675 9.957 5,165,428 9.7609 -1.42%
2017-06-08 0 14.06 14.04 14.06 13.76 14.10 3,910,500 54,651,878 13.976 9.900 9.886 9.900 9.689 9.928 5,553,593 9.8408 1.88%
2017-06-07 0 13.80 13.78 13.80 13.56 13.88 6,332,308 86,806,293 13.708 9.717 9.703 9.717 9.548 9.773 8,992,983 9.6527 1.47%
2017-06-06 0 13.60 13.54 13.60 13.50 14.30 5,977,737 82,050,248 13.726 9.576 9.534 9.576 9.506 10.07 8,489,430 9.6650 -3.27%
2017-06-05 0 14.06 14.04 14.06 13.92 14.06 2,364,080 33,108,951 14.005 9.900 9.886 9.900 9.802 9.900 3,357,406 9.8615 0.43%
2017-06-02 0 14.00 13.98 14.00 13.72 14.10 3,415,892 47,731,057 13.973 9.858 9.844 9.858 9.661 9.928 4,851,163 9.8391 1.45%
2017-06-01 0 13.80 13.78 13.80 13.52 13.84 3,160,721 43,503,194 13.764 9.717 9.703 9.717 9.520 9.745 4,488,776 9.6916 -0.14%
2017-05-31 0 13.82 13.82 13.84 13.54 13.96 9,496,418 131,146,126 13.810 9.731 9.731 9.745 9.534 9.830 13,486,571 9.7242 2.67%
2017-05-29 0 13.46 13.46 13.50 13.38 13.68 1,924,883 25,969,497 13.491 9.478 9.478 9.506 9.421 9.633 2,733,670 9.4999 -1.17%
2017-05-26 0 13.62 13.60 13.62 13.50 13.80 1,799,199 24,510,669 13.623 9.590 9.576 9.590 9.506 9.717 2,555,177 9.5926 -1.45%
2017-05-25 0 13.82 13.78 13.82 13.56 14.00 3,009,081 41,492,863 13.789 9.731 9.703 9.731 9.548 9.858 4,273,420 9.7095 -1.14%
2017-05-24 0 13.98 13.94 13.98 13.80 14.00 3,466,080 48,208,928 13.909 9.844 9.816 9.844 9.717 9.858 4,922,439 9.7937 0.29%
2017-05-23 0 13.94 13.94 13.96 13.84 14.08 2,717,132 37,890,506 13.945 9.816 9.816 9.830 9.745 9.914 3,858,802 9.8192 -0.43%
2017-05-22 0 14.00 13.98 14.00 13.82 14.10 4,517,873 63,087,131 13.964 9.858 9.844 9.858 9.731 9.928 6,416,168 9.8325 0.86%
2017-05-19 0 13.88 13.88 13.90 13.72 14.00 3,812,317 53,024,271 13.909 9.773 9.773 9.788 9.661 9.858 5,414,156 9.7936 0.58%
2017-05-18 0 13.80 13.78 13.80 13.52 14.14 5,165,640 71,833,070 13.906 9.717 9.703 9.717 9.520 9.957 7,336,111 9.7917 -0.72%
2017-05-17 0 13.90 13.90 13.92 13.84 14.08 2,252,991 31,385,189 13.930 9.788 9.788 9.802 9.745 9.914 3,199,641 9.8090 -0.43%
2017-05-16 0 13.96 13.94 13.96 13.88 14.14 2,335,000 32,626,760 13.973 9.830 9.816 9.830 9.773 9.957 3,316,108 9.8389 0.00%
2017-05-15 0 13.96 13.90 13.96 13.86 14.22 3,241,540 45,236,110 13.955 9.830 9.788 9.830 9.759 10.01 4,603,553 9.8263 -1.27%
2017-05-12 0 14.14 14.08 14.14 13.92 14.22 3,840,064 54,199,102 14.114 9.957 9.914 9.957 9.802 10.01 5,453,561 9.9383 1.00%
2017-05-11 0 14.00 13.94 14.00 13.64 14.08 4,704,803 65,318,733 13.883 9.858 9.816 9.858 9.604 9.914 6,681,642 9.7759 0.72%
2017-05-10 0 13.90 13.88 13.90 13.72 14.08 6,096,378 84,780,012 13.907 9.788 9.773 9.788 9.661 9.914 8,657,921 9.7922 -0.57%
2017-05-09 0 13.98 13.92 13.98 13.68 14.00 3,069,704 42,520,999 13.852 9.844 9.802 9.844 9.633 9.858 4,359,516 9.7536 0.58%
2017-05-08 0 13.90 13.86 13.90 13.58 13.96 3,791,005 52,518,948 13.854 9.788 9.759 9.788 9.562 9.830 5,383,889 9.7548 2.96%
2017-05-05 0 13.50 13.50 13.58 13.28 13.62 4,327,834 58,380,855 13.490 9.506 9.506 9.562 9.351 9.590 6,146,280 9.4986 1.20%
2017-05-04 0 13.34 13.32 13.34 13.32 13.66 5,588,600 75,325,845 13.478 9.393 9.379 9.393 9.379 9.619 7,936,788 9.4907 -2.77%
2017-05-02 0 13.72 13.70 13.72 13.18 13.72 4,852,336 65,867,406 13.574 9.661 9.647 9.661 9.281 9.661 6,891,164 9.5582 2.08%
2017-04-28 0 13.44 13.42 13.46 13.10 13.48 5,059,474 67,731,226 13.387 9.464 9.450 9.478 9.224 9.492 7,185,336 9.4263 2.84%
2017-04-27 0 13.20 13.16 13.20 13.08 13.62 3,757,048 49,487,289 13.172 9.202 9.175 9.202 9.119 9.495 5,389,147 9.1828 -2.22%
2017-04-26 0 13.50 13.48 13.50 13.36 13.52 3,867,000 52,010,430 13.450 9.412 9.398 9.412 9.314 9.425 5,546,863 9.3765 0.75%
2017-04-25 0 13.40 13.38 13.40 13.26 13.66 4,586,500 61,757,410 13.465 9.342 9.328 9.342 9.244 9.523 6,578,921 9.3872 0.30%
2017-04-24 0 13.36 13.34 13.36 13.20 13.60 2,309,000 30,748,670 13.317 9.314 9.300 9.314 9.202 9.481 3,312,053 9.2839 -1.18%
2017-04-21 0 13.52 13.48 13.52 13.34 13.54 2,946,693 39,605,578 13.441 9.425 9.398 9.425 9.300 9.439 4,226,766 9.3702 1.05%
2017-04-20 0 13.38 13.38 13.40 13.32 13.52 3,985,240 53,335,265 13.383 9.328 9.328 9.342 9.286 9.425 5,716,468 9.3301 0.45%
2017-04-19 0 13.32 13.30 13.32 13.26 13.90 5,549,000 74,446,468 13.416 9.286 9.272 9.286 9.244 9.690 7,959,541 9.3531 -3.76%
2017-04-18 0 13.84 13.80 13.84 13.56 13.94 3,202,000 44,224,800 13.812 9.649 9.621 9.649 9.453 9.718 4,592,981 9.6288 0.73%
2017-04-13 0 13.74 13.74 13.76 13.66 13.80 1,887,000 25,897,580 13.724 9.579 9.579 9.593 9.523 9.621 2,706,732 9.5678 -0.29%
2017-04-12 0 13.78 13.78 13.80 13.52 13.90 3,532,480 48,341,676 13.685 9.607 9.607 9.621 9.425 9.690 5,067,025 9.5404 0.29%
2017-04-11 0 13.74 13.74 13.76 13.66 14.12 1,881,420 25,893,268 13.763 9.579 9.579 9.593 9.523 9.844 2,698,728 9.5946 -0.15%
2017-04-10 0 13.76 13.72 13.76 13.64 14.04 3,715,628 51,183,603 13.775 9.593 9.565 9.593 9.509 9.788 5,329,734 9.6034 -1.99%
2017-04-07 0 14.04 13.96 14.04 13.84 14.18 2,866,951 39,951,214 13.935 9.788 9.732 9.788 9.649 9.886 4,112,383 9.7149 0.29%
2017-04-06 0 14.00 14.00 14.02 13.92 14.46 3,894,000 54,793,836 14.071 9.760 9.760 9.774 9.704 10.08 5,585,593 9.8099 -3.18%
2017-04-05 0 14.46 14.46 14.48 13.90 14.56 10,228,500 146,685,110 14.341 10.08 10.08 10.09 9.690 10.15 14,671,863 9.9977 4.63%
2017-04-03 0 13.82 13.82 13.84 13.70 14.04 7,973,360 110,339,146 13.838 9.635 9.635 9.649 9.551 9.788 11,437,067 9.6475 0.29%
2017-03-31 0 13.78 13.76 13.78 13.40 13.78 4,426,400 60,273,562 13.617 9.607 9.593 9.607 9.342 9.607 6,349,272 9.4930 1.17%
2017-03-30 0 13.62 13.60 13.62 13.44 13.90 7,657,369 103,880,636 13.566 9.495 9.481 9.495 9.370 9.690 10,983,807 9.4576 -1.30%
2017-03-29 0 13.80 13.78 13.80 13.56 13.92 10,218,514 140,034,905 13.704 9.621 9.607 9.621 9.453 9.704 14,657,539 9.5538 2.53%
2017-03-28 0 13.46 13.44 13.46 13.26 14.32 18,771,000 254,988,680 13.584 9.384 9.370 9.384 9.244 9.983 26,925,310 9.4702 -6.27%
2017-03-27 0 14.36 14.26 14.36 14.00 14.50 7,527,175 107,293,248 14.254 10.01 9.941 10.01 9.760 10.11 10,797,055 9.9373 2.57%
2017-03-24 0 14.00 14.00 14.02 13.46 14.12 12,023,620 166,903,281 13.881 9.760 9.760 9.774 9.384 9.844 17,246,801 9.6773 3.86%
2017-03-23 0 13.48 13.46 13.48 13.08 13.48 2,748,060 36,617,256 13.325 9.398 9.384 9.398 9.119 9.398 3,941,845 9.2894 1.97%
2017-03-22 0 13.22 13.18 13.22 12.92 13.28 3,228,656 42,431,807 13.142 9.216 9.188 9.216 9.007 9.258 4,631,216 9.1621 -1.05%
2017-03-21 0 13.36 13.34 13.36 13.34 13.66 3,211,200 43,145,822 13.436 9.314 9.300 9.314 9.300 9.523 4,606,177 9.3669 -2.20%
2017-03-20 0 13.66 13.54 13.66 13.00 13.70 4,362,287 58,772,747 13.473 9.523 9.439 9.523 9.063 9.551 6,257,308 9.3927 3.80%
2017-03-17 0 13.16 13.12 13.16 13.06 13.24 2,850,194 37,526,132 13.166 9.175 9.147 9.175 9.105 9.230 4,088,347 9.1788 -0.60%
2017-03-16 0 13.24 13.16 13.24 12.94 13.24 3,071,000 40,152,120 13.075 9.230 9.175 9.230 9.021 9.230 4,405,073 9.1150 2.80%
2017-03-15 0 12.88 12.88 12.92 12.74 13.02 2,117,500 27,402,020 12.941 8.979 8.979 9.007 8.882 9.077 3,037,363 9.0216 -0.46%
2017-03-14 0 12.94 12.92 12.94 12.84 13.00 1,430,872 18,496,983 12.927 9.021 9.007 9.021 8.951 9.063 2,052,457 9.0121 0.15%
2017-03-13 0 12.92 12.90 12.92 12.70 12.94 780,000 10,039,780 12.872 9.007 8.993 9.007 8.854 9.021 1,118,840 8.9734 1.73%
2017-03-10 0 12.70 12.70 12.74 12.62 13.00 2,873,162 36,612,349 12.743 8.854 8.854 8.882 8.798 9.063 4,121,292 8.8837 -1.40%
2017-03-09 0 12.88 12.88 12.90 12.72 13.00 3,533,500 45,530,570 12.885 8.979 8.979 8.993 8.868 9.063 5,068,488 8.9831 -1.83%
2017-03-08 0 13.12 13.10 13.12 12.72 13.12 2,938,968 38,210,759 13.001 9.147 9.133 9.147 8.868 9.147 4,215,685 9.0640 2.18%
2017-03-07 0 12.84 12.82 12.84 12.70 12.92 2,275,068 29,199,658 12.835 8.951 8.937 8.951 8.854 9.007 3,263,380 8.9477 0.47%
2017-03-06 0 12.78 12.76 12.78 12.72 12.94 2,266,119 29,043,056 12.816 8.910 8.896 8.910 8.868 9.021 3,250,544 8.9348 -0.47%
2017-03-03 0 12.84 12.84 12.86 12.72 13.04 2,155,006 27,804,007 12.902 8.951 8.951 8.965 8.868 9.091 3,091,162 8.9947 -0.16%
2017-03-02 0 12.86 12.86 12.90 12.80 13.04 3,800,798 49,115,418 12.922 8.965 8.965 8.993 8.924 9.091 5,451,903 9.0089 -0.31%
2017-03-01 0 12.90 12.90 12.96 12.70 13.00 2,692,265 34,707,021 12.891 8.993 8.993 9.035 8.854 9.063 3,861,812 8.9872 2.06%
2017-02-28 0 12.64 12.64 12.72 12.56 12.86 4,932,100 62,858,909 12.745 8.812 8.812 8.868 8.756 8.965 7,074,654 8.8851 0.00%
2017-02-27 0 12.64 12.64 12.66 12.64 12.96 5,579,000 71,370,755 12.793 8.812 8.812 8.826 8.812 9.035 8,002,573 8.9185 -1.40%
2017-02-24 0 12.82 12.80 12.82 12.78 13.06 4,927,070 63,508,503 12.890 8.937 8.924 8.937 8.910 9.105 7,067,438 8.9861 0.79%
2017-02-23 0 12.72 12.72 12.76 12.72 13.10 5,949,658 76,589,147 12.873 8.868 8.868 8.896 8.868 9.133 8,534,249 8.9743 -2.90%
2017-02-22 0 13.10 13.06 13.10 13.00 13.14 3,699,000 48,301,800 13.058 9.133 9.105 9.133 9.063 9.161 5,305,883 9.1034 0.77%
2017-02-21 0 13.00 13.00 13.02 12.76 13.14 5,366,543 69,736,238 12.995 9.063 9.063 9.077 8.896 9.161 7,697,823 9.0592 1.88%
2017-02-20 0 12.76 12.76 12.78 12.48 12.94 4,148,000 52,767,054 12.721 8.896 8.896 8.910 8.700 9.021 5,949,933 8.8685 2.90%
2017-02-17 0 12.40 12.38 12.40 12.38 12.92 6,818,739 85,377,609 12.521 8.645 8.631 8.645 8.631 9.007 9,780,867 8.7290 -4.02%
2017-02-16 0 12.92 12.92 12.94 12.74 13.00 5,497,000 71,046,971 12.925 9.007 9.007 9.021 8.882 9.063 7,884,952 9.0105 -0.62%
2017-02-15 0 13.00 12.98 13.00 12.94 13.14 4,017,692 52,385,991 13.039 9.063 9.049 9.063 9.021 9.161 5,763,018 9.0900 0.62%
2017-02-14 0 12.92 12.92 12.94 12.92 13.40 4,744,140 62,010,318 13.071 9.007 9.007 9.021 9.007 9.342 6,805,042 9.1124 -4.01%
2017-02-13 0 13.46 13.40 13.46 13.22 13.46 3,280,000 43,825,450 13.361 9.384 9.342 9.384 9.216 9.384 4,704,865 9.3149 0.90%
2017-02-10 0 13.34 13.32 13.34 13.34 13.50 5,358,734 71,946,942 13.426 9.300 9.286 9.300 9.300 9.412 7,686,622 9.3600 -0.45%
2017-02-09 0 13.40 13.36 13.40 13.14 13.44 3,031,700 40,443,699 13.340 9.342 9.314 9.342 9.161 9.370 4,348,701 9.3002 1.52%
2017-02-08 0 13.20 13.20 13.24 13.02 13.38 2,617,992 34,564,109 13.203 9.202 9.202 9.230 9.077 9.328 3,755,274 9.2042 0.76%
2017-02-07 0 13.10 13.10 13.12 12.92 13.26 4,677,000 61,443,950 13.137 9.133 9.133 9.147 9.007 9.244 6,708,736 9.1588 0.15%
2017-02-06 0 13.08 13.04 13.08 12.42 13.16 7,978,139 101,981,144 12.783 9.119 9.091 9.119 8.659 9.175 11,443,922 8.9114 5.83%
2017-02-03 0 12.36 12.36 12.38 12.30 12.60 6,542,840 80,958,274 12.374 8.617 8.617 8.631 8.575 8.784 9,385,115 8.6262 -0.32%
2017-02-02 0 12.40 12.38 12.40 12.36 12.78 3,260,984 40,725,917 12.489 8.645 8.631 8.645 8.617 8.910 4,677,588 8.7066 -2.67%
2017-02-01 0 12.74 12.74 12.76 12.54 12.78 7,087,971 89,878,378 12.680 8.882 8.882 8.896 8.742 8.910 10,167,056 8.8402 0.16%
2017-01-27 0 12.72 12.72 12.80 12.68 12.84 2,185,500 27,960,825 12.794 8.868 8.868 8.924 8.840 8.951 3,134,903 8.9192 -1.24%
2017-01-26 0 12.88 12.86 12.88 12.70 12.96 1,440,798 18,527,253 12.859 8.979 8.965 8.979 8.854 9.035 2,066,695 8.9647 0.62%
2017-01-25 0 12.80 12.78 12.80 12.52 12.84 2,506,800 31,745,392 12.664 8.924 8.910 8.924 8.728 8.951 3,595,779 8.8285 0.79%
2017-01-24 0 12.70 12.68 12.70 12.68 13.02 4,825,798 61,868,546 12.820 8.854 8.840 8.854 8.840 9.077 6,922,173 8.9377 -2.46%
2017-01-23 0 13.02 13.00 13.04 12.78 13.10 4,846,170 62,713,974 12.941 9.077 9.063 9.091 8.910 9.133 6,951,395 9.0218 1.88%
2017-01-20 0 12.78 12.78 12.82 12.72 12.98 4,710,221 60,545,169 12.854 8.910 8.910 8.937 8.868 9.049 6,756,388 8.9612 -0.62%
2017-01-19 0 12.86 12.86 12.90 12.86 13.26 5,165,254 66,948,012 12.961 8.965 8.965 8.993 8.965 9.244 7,409,092 9.0359 -1.68%
2017-01-18 0 13.08 13.08 13.10 12.70 13.22 5,711,000 74,303,710 13.011 9.119 9.119 9.133 8.854 9.216 8,191,915 9.0704 2.67%
2017-01-17 0 12.74 12.72 12.74 12.36 12.76 8,757,955 110,094,848 12.571 8.882 8.868 8.882 8.617 8.896 12,562,498 8.7638 2.58%
2017-01-16 0 12.42 12.42 12.50 12.32 12.54 6,231,000 77,723,035 12.474 8.659 8.659 8.714 8.589 8.742 8,937,809 8.6960 -1.43%
2017-01-13 0 12.60 12.60 12.62 12.22 12.64 5,078,888 63,335,188 12.470 8.784 8.784 8.798 8.519 8.812 7,285,208 8.6937 1.45%
2017-01-12 0 12.42 12.40 12.42 12.40 12.68 2,626,841 32,728,270 12.459 8.659 8.645 8.659 8.645 8.840 3,767,967 8.6859 -1.43%
2017-01-11 0 12.60 12.56 12.60 12.42 12.80 3,380,814 42,377,496 12.535 8.784 8.756 8.784 8.659 8.924 4,849,473 8.7386 0.48%
2017-01-10 0 12.54 12.46 12.54 12.22 12.54 2,966,000 36,724,040 12.382 8.742 8.686 8.742 8.519 8.742 4,254,460 8.6319 3.13%
2017-01-09 0 12.16 12.16 12.18 11.98 12.22 1,562,306 18,953,595 12.132 8.477 8.477 8.491 8.352 8.519 2,240,987 8.4577 0.66%
2017-01-06 0 12.08 12.08 12.12 12.00 12.32 2,845,091 34,468,017 12.115 8.422 8.422 8.449 8.366 8.589 4,081,027 8.4459 -0.49%
2017-01-05 0 12.14 12.06 12.14 12.00 12.32 2,411,462 29,311,120 12.155 8.463 8.408 8.463 8.366 8.589 3,459,025 8.4738 -1.30%
2017-01-04 0 12.30 12.24 12.30 11.92 12.30 2,749,000 33,291,310 12.110 8.575 8.533 8.575 8.310 8.575 3,943,193 8.4427 2.50%
2017-01-03 0 12.00 11.98 12.00 11.84 12.38 1,108,500 13,291,893 11.991 8.366 8.352 8.366 8.254 8.631 1,590,043 8.3595 -2.28%
2016-12-30 0 12.28 12.20 12.28 12.06 12.30 1,197,425 14,616,255 12.206 8.561 8.505 8.561 8.408 8.575 1,717,598 8.5097 0.82%
2016-12-29 0 12.18 12.12 12.18 11.90 12.18 948,160 11,437,866 12.063 8.491 8.449 8.491 8.296 8.491 1,360,050 8.4099 1.50%
2016-12-28 0 12.00 11.98 12.00 11.64 12.10 1,542,781 18,431,157 11.947 8.366 8.352 8.366 8.115 8.436 2,212,980 8.3287 1.69%
2016-12-23 0 11.80 11.80 11.82 11.78 11.88 1,897,196 22,413,755 11.814 8.226 8.226 8.240 8.212 8.282 2,721,357 8.2362 -0.84%
2016-12-22 0 11.90 11.90 11.94 11.82 11.98 1,876,852 22,385,121 11.927 8.296 8.296 8.324 8.240 8.352 2,692,175 8.3149 -0.50%
2016-12-21 0 11.96 11.96 11.98 11.80 12.10 3,979,000 47,613,949 11.966 8.338 8.338 8.352 8.226 8.436 5,707,517 8.3423 0.67%
2016-12-20 0 11.88 11.86 11.88 11.74 11.98 2,011,500 23,815,150 11.839 8.282 8.268 8.282 8.185 8.352 2,885,316 8.2539 -0.67%
2016-12-19 0 11.96 11.92 11.96 11.86 12.02 817,416 9,754,053 11.933 8.338 8.310 8.338 8.268 8.380 1,172,510 8.3190 0.00%
2016-12-16 0 11.96 11.94 11.96 11.88 12.06 3,109,000 37,238,682 11.978 8.338 8.324 8.338 8.282 8.408 4,459,581 8.3503 -0.17%
2016-12-15 0 11.98 11.98 12.00 11.92 12.12 2,269,000 27,204,862 11.990 8.352 8.352 8.366 8.310 8.449 3,254,676 8.3587 -0.83%
2016-12-14 0 12.08 12.06 12.08 12.04 12.42 3,610,917 44,006,858 12.187 8.422 8.408 8.422 8.394 8.659 5,179,535 8.4963 -0.98%
2016-12-13 0 12.20 12.18 12.20 12.04 12.28 2,384,067 28,969,242 12.151 8.505 8.491 8.505 8.394 8.561 3,419,730 8.4712 0.83%
2016-12-12 0 12.10 12.08 12.10 11.94 12.40 2,375,200 28,759,876 12.108 8.436 8.422 8.436 8.324 8.645 3,407,011 8.4414 -2.42%
2016-12-09 0 12.40 12.34 12.40 12.10 12.66 3,574,364 43,927,623 12.290 8.645 8.603 8.645 8.436 8.826 5,127,103 8.5677 -0.16%
2016-12-08 0 12.42 12.26 12.42 12.20 12.74 3,476,424 42,900,717 12.340 8.659 8.547 8.659 8.505 8.882 4,986,617 8.6032 1.80%
2016-12-07 0 12.20 12.18 12.20 12.10 12.28 1,690,500 20,613,780 12.194 8.505 8.491 8.505 8.436 8.561 2,424,870 8.5010 0.49%
2016-12-06 0 12.14 12.14 12.20 12.14 12.32 2,135,516 26,118,965 12.231 8.463 8.463 8.505 8.463 8.589 3,063,205 8.5267 -0.65%
2016-12-05 0 12.22 12.20 12.22 12.12 12.46 5,276,355 64,934,596 12.307 8.519 8.505 8.519 8.449 8.686 7,568,456 8.5796 -2.08%
2016-12-02 0 12.48 12.48 12.50 12.30 12.64 3,992,830 49,912,232 12.500 8.700 8.700 8.714 8.575 8.812 5,727,355 8.7147 -0.16%
2016-12-01 0 12.50 12.50 12.54 12.50 12.94 4,363,761 55,273,726 12.667 8.714 8.714 8.742 8.714 9.021 6,259,422 8.8305 -3.40%
2016-11-30 0 12.94 12.90 12.94 12.78 13.00 6,083,922 78,600,458 12.919 9.021 8.993 9.021 8.910 9.063 8,726,839 9.0068 2.21%
2016-11-29 0 12.66 12.66 12.70 12.58 12.76 1,541,584 19,563,256 12.690 8.826 8.826 8.854 8.770 8.896 2,211,263 8.8471 -0.31%
2016-11-28 0 12.70 12.70 12.76 12.50 12.90 3,869,275 49,213,440 12.719 8.854 8.854 8.896 8.714 8.993 5,550,127 8.8671 1.11%
2016-11-25 0 12.56 12.54 12.56 12.48 12.80 5,416,000 68,378,899 12.625 8.756 8.742 8.756 8.700 8.924 7,768,765 8.8018 -1.26%
2016-11-24 0 12.72 12.72 12.78 12.72 13.06 825,194 10,588,396 12.831 8.868 8.868 8.910 8.868 9.105 1,183,667 8.9454 -2.00%
2016-11-23 0 12.98 12.98 13.00 12.88 13.12 1,883,990 24,436,117 12.970 9.049 9.049 9.063 8.979 9.147 2,702,414 9.0423 0.31%
2016-11-22 0 12.94 12.94 12.96 12.72 13.14 3,143,000 40,545,860 12.900 9.021 9.021 9.035 8.868 9.161 4,508,351 8.9935 -1.07%
2016-11-21 0 13.08 12.98 13.08 12.94 13.16 4,007,991 52,320,089 13.054 9.119 9.049 9.119 9.021 9.175 5,749,102 9.1006 -0.76%
2016-11-18 0 13.18 13.12 13.18 12.56 13.18 3,107,175 40,353,975 12.987 9.188 9.147 9.188 8.756 9.188 4,456,963 9.0541 3.13%
2016-11-17 0 12.78 12.72 12.78 12.64 13.00 8,598,854 110,857,701 12.892 8.910 8.868 8.910 8.812 9.063 12,334,282 8.9878 -2.74%
2016-11-16 0 13.14 13.12 13.14 12.38 13.22 6,730,354 87,745,540 13.037 9.161 9.147 9.161 8.631 9.216 9,654,087 9.0890 6.83%
2016-11-15 0 12.30 12.30 12.32 12.20 12.44 5,828,243 71,699,013 12.302 8.575 8.575 8.589 8.505 8.673 8,360,090 8.5763 0.00%
2016-11-14 0 12.30 12.30 12.32 12.20 12.48 6,917,300 85,124,332 12.306 8.575 8.575 8.589 8.505 8.700 9,922,244 8.5791 -1.28%
2016-11-11 0 12.46 12.46 12.50 12.24 12.68 5,251,376 65,501,177 12.473 8.686 8.686 8.714 8.533 8.840 7,532,626 8.6957 -1.42%
2016-11-10 0 12.64 12.64 12.66 12.32 12.76 5,281,100 66,720,746 12.634 8.812 8.812 8.826 8.589 8.896 7,575,263 8.8077 3.78%
2016-11-09 0 12.18 12.18 12.20 11.90 12.40 2,425,079 29,375,051 12.113 8.491 8.491 8.505 8.296 8.645 3,478,558 8.4446 -1.30%
2016-11-08 0 12.34 12.32 12.34 12.16 12.76 4,347,000 53,571,190 12.324 8.603 8.589 8.603 8.477 8.896 6,235,380 8.5915 2.66%
2016-11-07 0 12.02 12.02 12.08 11.50 12.28 3,148,931 37,989,438 12.064 8.380 8.380 8.422 8.017 8.561 4,516,858 8.4106 2.56%
2016-11-04 0 11.72 11.72 11.78 11.62 11.94 4,703,592 55,245,679 11.745 8.171 8.171 8.212 8.101 8.324 6,746,879 8.1883 -1.84%
2016-11-03 0 11.94 11.94 12.00 11.74 12.22 3,093,361 37,143,986 12.008 8.324 8.324 8.366 8.185 8.519 4,437,148 8.3711 -0.33%
2016-11-02 0 11.98 11.94 11.98 11.92 12.48 3,842,481 46,505,942 12.103 8.352 8.324 8.352 8.310 8.700 5,511,693 8.4377 -3.39%
2016-11-01 0 12.40 12.38 12.40 12.20 12.70 3,383,101 42,132,535 12.454 8.645 8.631 8.645 8.505 8.854 4,852,754 8.6822 2.31%
2016-10-31 0 12.12 12.12 12.18 12.12 12.60 2,084,552 25,546,613 12.255 8.449 8.449 8.491 8.449 8.784 2,990,102 8.5437 -3.50%
2016-10-28 0 12.56 12.54 12.58 12.52 12.76 1,001,140 12,589,892 12.576 8.756 8.742 8.770 8.728 8.896 1,436,045 8.7671 -0.32%
2016-10-27 0 12.60 12.58 12.60 12.48 12.72 2,120,000 26,682,430 12.586 8.784 8.770 8.784 8.700 8.868 3,040,949 8.7744 1.29%
2016-10-26 0 12.44 12.44 12.48 12.26 12.68 3,296,217 40,950,181 12.423 8.673 8.673 8.700 8.547 8.840 4,728,127 8.6610 -1.89%
2016-10-25 0 12.68 12.66 12.68 12.54 12.72 3,088,200 39,094,120 12.659 8.840 8.826 8.840 8.742 8.868 4,429,745 8.8254 -0.16%
2016-10-24 0 12.70 12.66 12.70 12.54 12.84 2,750,700 34,956,730 12.708 8.854 8.826 8.854 8.742 8.951 3,945,632 8.8596 0.16%
2016-10-20 0 12.68 12.68 12.72 12.68 12.90 4,551,292 58,165,214 12.780 8.840 8.840 8.868 8.840 8.993 6,528,419 8.9095 -0.94%
2016-10-19 0 12.80 12.78 12.80 12.62 12.88 3,940,000 50,318,788 12.771 8.924 8.910 8.924 8.798 8.979 5,651,575 8.9035 0.16%
2016-10-18 0 12.78 12.74 12.78 12.60 12.86 2,709,000 34,572,410 12.762 8.910 8.882 8.910 8.784 8.965 3,885,817 8.8971 0.63%
2016-10-17 0 12.70 12.66 12.70 12.62 12.94 3,279,000 41,789,170 12.744 8.854 8.826 8.854 8.798 9.021 4,703,430 8.8848 0.16%
2016-10-14 0 12.68 12.68 12.72 12.68 13.18 2,786,900 35,711,128 12.814 8.840 8.840 8.868 8.840 9.188 3,997,557 8.9332 -2.16%
2016-10-13 0 12.96 12.88 12.96 12.82 13.10 3,283,500 42,450,530 12.928 9.035 8.979 9.035 8.937 9.133 4,709,885 9.0131 -1.07%
2016-10-12 0 13.10 13.04 13.10 12.88 13.16 2,316,660 30,143,444 13.012 9.133 9.091 9.133 8.979 9.175 3,323,040 9.0710 -0.15%
2016-10-11 0 13.12 13.10 13.12 12.96 13.48 5,009,639 65,877,777 13.150 9.147 9.133 9.147 9.035 9.398 7,185,876 9.1677 0.77%
2016-10-07 0 13.02 12.98 13.02 12.92 13.16 3,045,500 39,628,650 13.012 9.077 9.049 9.077 9.007 9.175 4,368,496 9.0715 0.31%
2016-10-06 0 12.98 12.98 13.00 12.80 13.00 2,420,803 31,391,463 12.967 9.049 9.049 9.063 8.924 9.063 3,472,424 9.0402 -0.15%
2016-10-05 0 13.00 12.98 13.00 12.90 13.26 4,469,916 58,195,956 13.019 9.063 9.049 9.063 8.993 9.244 6,411,692 9.0765 0.31%
2016-10-04 0 12.96 12.96 13.00 12.94 13.20 6,721,100 87,685,916 13.046 9.035 9.035 9.063 9.021 9.202 9,640,813 9.0953 -2.41%
2016-10-03 0 13.28 13.24 13.28 13.18 13.42 5,332,000 70,895,663 13.296 9.258 9.230 9.258 9.188 9.356 7,648,274 9.2695 1.84%
2016-09-30 0 13.04 13.04 13.10 13.00 13.34 4,070,668 53,440,887 13.128 9.091 9.091 9.133 9.063 9.300 5,839,007 9.1524 -1.95%
2016-09-29 0 13.30 13.30 13.36 13.26 13.62 2,242,376 29,960,398 13.361 9.272 9.272 9.314 9.244 9.495 3,216,487 9.3146 -1.34%
2016-09-28 0 13.48 13.48 13.50 13.34 13.54 4,308,917 57,939,855 13.447 9.398 9.398 9.412 9.300 9.439 6,180,754 9.3742 0.75%
2016-09-27 0 13.38 13.38 13.42 13.00 13.54 5,172,000 69,088,391 13.358 9.328 9.328 9.356 9.063 9.439 7,418,768 9.3126 2.14%
2016-09-26 0 13.10 13.08 13.10 13.00 13.66 3,443,500 45,613,102 13.246 9.133 9.119 9.133 9.063 9.523 4,939,391 9.2346 -5.07%
2016-09-23 0 13.80 13.76 13.80 13.60 14.10 3,163,500 43,528,100 13.759 9.621 9.593 9.621 9.481 9.830 4,537,756 9.5924 -0.86%
2016-09-22 0 13.92 13.90 13.92 13.50 14.00 7,097,835 98,071,920 13.817 9.704 9.690 9.704 9.412 9.760 10,181,205 9.6326 0.87%
2016-09-21 0 13.80 13.76 13.80 13.60 13.98 5,549,250 76,641,855 13.811 9.621 9.593 9.621 9.481 9.746 7,959,900 9.6285 1.77%
2016-09-20 0 13.56 13.52 13.56 13.36 13.66 4,415,000 59,510,130 13.479 9.453 9.425 9.453 9.314 9.523 6,332,920 9.3969 -0.59%
2016-09-19 0 13.64 13.54 13.64 13.38 13.68 5,862,000 79,571,210 13.574 9.509 9.439 9.509 9.328 9.537 8,408,511 9.4632 1.19%
2016-09-15 0 13.48 13.46 13.48 13.12 13.48 4,258,762 57,014,738 13.388 9.398 9.384 9.398 9.147 9.398 6,108,811 9.3332 2.59%
2016-09-14 0 13.14 13.10 13.14 12.94 13.24 1,564,156 20,449,558 13.074 9.161 9.133 9.161 9.021 9.230 2,243,641 9.1145 0.15%
2016-09-13 0 13.12 13.08 13.12 12.90 13.30 2,688,000 35,069,010 13.047 9.147 9.119 9.147 8.993 9.272 3,855,694 9.0954 0.00%
2016-09-12 0 13.12 13.12 13.14 13.04 13.32 3,822,183 50,165,947 13.125 9.147 9.147 9.161 9.091 9.286 5,482,577 9.1501 -1.65%
2016-09-09 0 13.34 13.34 13.36 13.20 13.56 4,688,100 63,096,060 13.459 9.300 9.300 9.314 9.202 9.453 6,724,657 9.3828 0.45%
2016-09-08 0 13.28 13.22 13.28 13.10 13.30 3,901,981 51,580,176 13.219 9.258 9.216 9.258 9.133 9.272 5,597,041 9.2156 1.37%
2016-09-07 0 13.10 13.10 13.18 13.00 13.36 6,163,000 80,969,777 13.138 9.133 9.133 9.188 9.063 9.314 8,840,269 9.1592 0.15%
2016-09-06 0 13.08 13.08 13.10 12.92 13.14 4,690,669 61,052,699 13.016 9.119 9.119 9.133 9.007 9.161 6,728,342 9.0740 1.40%
2016-09-05 0 12.90 12.90 12.94 12.90 13.20 2,360,800 30,616,744 12.969 8.993 8.993 9.021 8.993 9.202 3,386,355 9.0412 -1.38%
2016-09-02 0 13.08 13.04 13.08 12.92 13.20 2,616,668 34,267,707 13.096 9.119 9.091 9.119 9.007 9.202 3,753,375 9.1298 1.57%
2016-09-01 0 13.00 12.98 13.00 12.74 13.06 4,201,810 54,220,219 12.904 8.978 8.964 8.978 8.798 9.019 6,084,216 8.9116 0.00%
2016-08-31 0 13.00 12.98 13.00 12.76 13.20 4,191,303 54,115,097 12.911 8.978 8.964 8.978 8.812 9.116 6,069,002 8.9166 0.62%
2016-08-30 0 12.92 12.92 12.94 12.92 13.20 3,823,000 49,582,930 12.970 8.923 8.923 8.936 8.923 9.116 5,535,700 8.9569 -1.37%
2016-08-29 0 13.10 13.08 13.10 12.94 13.26 5,765,560 75,785,414 13.145 9.047 9.033 9.047 8.936 9.157 8,348,525 9.0777 0.00%
2016-08-26 0 13.10 13.10 13.14 13.00 13.24 3,360,251 44,202,575 13.155 9.047 9.047 9.075 8.978 9.144 4,865,640 9.0846 0.61%
2016-08-25 0 13.02 13.00 13.02 12.98 13.78 9,642,000 128,307,928 13.307 8.992 8.978 8.992 8.964 9.517 13,961,605 9.1901 -2.40%
2016-08-24 0 13.34 13.34 13.36 12.98 13.42 6,629,727 87,726,443 13.232 9.213 9.213 9.227 8.964 9.268 9,599,837 9.1383 3.09%
2016-08-23 0 12.94 12.94 12.98 12.88 13.48 6,602,947 86,804,788 13.146 8.936 8.936 8.964 8.895 9.309 9,561,060 9.0790 -0.46%
2016-08-22 0 13.00 12.96 13.00 12.62 13.12 3,694,000 47,558,640 12.875 8.978 8.950 8.978 8.715 9.061 5,348,908 8.8913 0.00%
2016-08-19 0 13.00 13.00 13.02 12.90 13.18 4,482,501 58,668,803 13.088 8.978 8.978 8.992 8.909 9.102 6,490,657 9.0390 0.78%
2016-08-18 0 12.90 12.84 12.90 12.70 13.08 3,878,750 50,038,490 12.901 8.909 8.867 8.909 8.771 9.033 5,616,426 8.9093 0.31%
2016-08-17 0 12.86 12.86 12.88 12.66 12.94 3,482,000 44,763,300 12.856 8.881 8.881 8.895 8.743 8.936 5,041,932 8.8782 1.42%
2016-08-16 0 12.68 12.68 12.76 12.44 12.80 6,443,000 81,598,330 12.665 8.757 8.757 8.812 8.591 8.840 9,329,457 8.7463 1.60%
2016-08-15 0 12.48 12.48 12.50 12.30 12.76 4,828,000 60,162,824 12.461 8.619 8.619 8.633 8.494 8.812 6,990,939 8.6058 -0.79%
2016-08-12 0 12.58 12.54 12.58 12.36 12.98 3,985,640 50,146,660 12.582 8.688 8.660 8.688 8.536 8.964 5,771,202 8.6891 -1.72%
2016-08-11 0 12.80 12.74 12.80 12.30 12.80 5,475,000 69,200,910 12.639 8.840 8.798 8.840 8.494 8.840 7,927,794 8.7289 4.40%
2016-08-10 0 12.26 12.22 12.26 12.04 12.30 5,554,540 67,818,376 12.210 8.467 8.439 8.467 8.315 8.494 8,042,968 8.4320 1.49%
2016-08-09 0 12.08 12.04 12.08 11.84 12.16 2,633,000 31,786,960 12.073 8.343 8.315 8.343 8.177 8.398 3,812,581 8.3374 2.20%
2016-08-08 0 11.82 11.74 11.82 11.66 12.20 4,731,000 55,875,420 11.810 8.163 8.108 8.163 8.052 8.425 6,850,483 8.1564 -2.96%
2016-08-05 0 12.18 12.10 12.18 11.92 12.18 1,467,000 17,781,926 12.121 8.412 8.356 8.412 8.232 8.412 2,124,214 8.3711 0.66%
2016-08-04 0 12.10 12.04 12.10 11.80 12.18 2,970,120 35,888,103 12.083 8.356 8.315 8.356 8.149 8.412 4,300,731 8.3447 1.17%
2016-08-03 0 11.96 11.86 11.96 11.64 12.10 4,714,000 56,218,630 11.926 8.260 8.191 8.260 8.039 8.356 6,825,867 8.2361 1.36%
2016-08-01 0 11.80 11.68 11.80 11.52 11.84 6,600,727 77,012,631 11.667 8.149 8.066 8.149 7.956 8.177 9,557,845 8.0575 3.51%
2016-07-29 0 11.40 11.40 11.46 11.38 11.92 4,601,200 53,339,361 11.592 7.873 7.873 7.914 7.859 8.232 6,662,533 8.0059 -2.90%
2016-07-28 0 11.74 11.66 11.74 11.52 11.80 3,831,805 44,851,740 11.705 8.108 8.052 8.108 7.956 8.149 5,548,449 8.0837 -0.84%
2016-07-27 0 11.84 11.78 11.84 11.72 12.00 2,786,000 33,001,130 11.845 8.177 8.135 8.177 8.094 8.287 4,034,125 8.1805 -0.50%
2016-07-26 0 11.90 11.88 11.90 11.84 12.16 2,853,489 33,986,177 11.910 8.218 8.204 8.218 8.177 8.398 4,131,849 8.2254 -1.49%
2016-07-25 0 12.08 12.04 12.08 11.96 12.22 2,103,259 25,402,835 12.078 8.343 8.315 8.343 8.260 8.439 3,045,517 8.3411 0.00%
2016-07-22 0 12.08 12.06 12.08 11.84 12.24 3,928,911 47,492,691 12.088 8.343 8.329 8.343 8.177 8.453 5,689,059 8.3481 1.51%
2016-07-21 0 11.90 11.86 11.92 11.82 12.16 4,273,962 51,071,671 11.949 8.218 8.191 8.232 8.163 8.398 6,188,692 8.2524 -1.49%
2016-07-20 0 12.08 12.04 12.08 11.96 12.22 3,138,853 37,832,423 12.053 8.343 8.315 8.343 8.260 8.439 4,545,056 8.3239 -0.49%
2016-07-19 0 12.14 12.10 12.12 12.02 12.48 2,444,000 29,713,580 12.158 8.384 8.356 8.370 8.301 8.619 3,538,909 8.3963 -0.49%
2016-07-18 0 12.20 12.16 12.20 12.04 12.46 2,568,672 31,289,594 12.181 8.425 8.398 8.425 8.315 8.605 3,719,434 8.4125 -1.45%
2016-07-15 0 12.38 12.34 12.40 12.24 12.46 2,574,000 31,795,780 12.353 8.550 8.522 8.564 8.453 8.605 3,727,149 8.5309 0.49%
2016-07-14 0 12.32 12.30 12.32 12.16 12.38 4,092,714 50,375,126 12.308 8.508 8.494 8.508 8.398 8.550 5,926,245 8.5003 0.82%
2016-07-13 0 12.22 12.22 12.28 12.16 12.44 4,915,000 60,175,892 12.243 8.439 8.439 8.481 8.398 8.591 7,116,915 8.4553 0.16%
2016-07-12 0 12.20 12.18 12.20 12.16 12.50 5,360,300 65,484,556 12.217 8.425 8.412 8.425 8.398 8.633 7,761,709 8.4369 -1.29%
2016-07-11 0 12.36 12.30 12.40 12.20 12.64 4,539,913 55,995,651 12.334 8.536 8.494 8.564 8.425 8.729 6,573,789 8.5180 0.49%
2016-07-08 0 12.30 12.26 12.30 12.24 12.48 3,671,963 45,241,855 12.321 8.494 8.467 8.494 8.453 8.619 5,316,998 8.5089 -0.81%
2016-07-07 0 12.40 12.38 12.40 11.70 12.46 8,292,564 100,320,803 12.098 8.564 8.550 8.564 8.080 8.605 12,007,624 8.3548 4.55%
2016-07-06 0 11.86 11.82 11.84 11.52 11.88 2,918,100 34,243,426 11.735 8.191 8.163 8.177 7.956 8.204 4,225,406 8.1042 2.24%
2016-07-05 0 11.60 11.56 11.64 11.58 11.88 1,200,000 13,965,188 11.638 8.011 7.983 8.039 7.997 8.204 1,737,599 8.0371 -1.69%
2016-07-04 0 11.80 11.76 11.80 11.64 11.90 2,097,652 24,714,415 11.782 8.149 8.122 8.149 8.039 8.218 3,037,398 8.1367 0.00%
2016-06-30 0 11.80 11.76 11.82 11.30 11.82 4,545,603 52,849,703 11.627 8.149 8.122 8.163 7.804 8.163 6,582,028 8.0294 3.51%
2016-06-29 0 11.40 11.38 11.40 11.20 11.46 2,428,502 27,578,384 11.356 7.873 7.859 7.873 7.735 7.914 3,516,468 7.8426 1.24%
2016-06-28 0 11.26 11.22 11.26 11.10 11.28 1,386,398 15,538,522 11.208 7.776 7.749 7.776 7.666 7.790 2,007,503 7.7402 0.36%
2016-06-27 0 11.22 11.20 11.26 11.14 11.30 1,401,042 15,740,712 11.235 7.749 7.735 7.776 7.693 7.804 2,028,707 7.7590 -0.18%
2016-06-24 0 11.24 11.18 11.26 10.92 11.34 5,420,052 60,254,971 11.117 7.762 7.721 7.776 7.541 7.831 7,848,229 7.6775 -0.71%
2016-06-23 0 11.32 11.30 11.32 11.14 11.36 2,622,002 29,610,412 11.293 7.818 7.804 7.818 7.693 7.845 3,796,656 7.7991 0.53%
2016-06-22 0 11.26 11.24 11.26 11.00 11.28 2,690,000 30,067,240 11.177 7.776 7.762 7.776 7.597 7.790 3,895,117 7.7192 1.99%
2016-06-21 0 11.04 11.02 11.08 10.96 11.10 2,284,000 25,149,770 11.011 7.624 7.611 7.652 7.569 7.666 3,307,230 7.6045 -0.18%
2016-06-20 0 11.06 11.04 11.10 10.92 11.14 2,647,677 29,322,785 11.075 7.638 7.624 7.666 7.541 7.693 3,833,833 7.6484 2.22%
2016-06-17 0 10.82 10.80 10.86 10.76 10.94 3,152,114 34,045,496 10.801 7.472 7.459 7.500 7.431 7.555 4,564,258 7.4592 0.19%
2016-06-16 0 10.80 10.80 10.86 10.78 10.96 2,376,355 25,707,662 10.818 7.459 7.459 7.500 7.445 7.569 3,440,959 7.4711 -2.53%
2016-06-15 0 11.08 11.02 11.10 10.88 11.10 2,013,648 22,178,646 11.014 7.652 7.611 7.666 7.514 7.666 2,915,760 7.6065 0.18%
2016-06-14 0 11.06 11.02 11.08 10.92 11.24 2,152,000 23,936,560 11.123 7.638 7.611 7.652 7.541 7.762 3,116,094 7.6816 2.22%
2016-06-13 0 10.82 10.82 10.92 10.74 11.00 4,294,688 46,580,543 10.846 7.472 7.472 7.541 7.417 7.597 6,218,704 7.4904 -2.87%
2016-06-10 0 11.14 11.10 11.16 11.10 11.50 2,265,628 25,485,018 11.249 7.693 7.666 7.707 7.666 7.942 3,280,627 7.7683 -1.07%
2016-06-08 0 11.26 11.26 11.36 11.24 11.50 3,148,000 35,656,800 11.327 7.776 7.776 7.845 7.762 7.942 4,558,301 7.8224 -1.05%
2016-06-07 0 11.38 11.34 11.40 11.24 11.42 4,281,500 48,505,050 11.329 7.859 7.831 7.873 7.762 7.887 6,199,607 7.8239 1.07%
2016-06-06 0 11.26 11.30 11.32 11.00 11.34 3,384,448 37,964,384 11.217 7.776 7.804 7.818 7.597 7.831 4,900,677 7.7468 2.36%
2016-06-03 0 11.00 10.98 11.04 10.88 11.12 3,162,461 34,651,222 10.957 7.597 7.583 7.624 7.514 7.680 4,579,240 7.5670 -0.36%
2016-06-02 0 11.04 11.02 11.10 10.88 11.20 5,227,900 57,809,763 11.058 7.624 7.611 7.666 7.514 7.735 7,569,993 7.6367 1.10%
2016-06-01 0 10.92 10.88 10.92 10.82 11.32 3,261,000 35,680,310 10.942 7.541 7.514 7.541 7.472 7.818 4,721,924 7.5563 -1.80%
2016-05-31 0 11.12 11.12 11.16 11.06 11.46 6,859,529 76,673,206 11.178 7.680 7.680 7.707 7.638 7.914 9,932,591 7.7194 -0.71%
2016-05-30 0 11.20 11.18 11.20 10.90 11.20 4,399,328 48,891,668 11.113 7.735 7.721 7.735 7.528 7.735 6,370,222 7.6750 2.19%
2016-05-27 0 10.96 10.96 10.98 10.38 10.98 5,971,000 64,668,555 10.830 7.569 7.569 7.583 7.169 7.583 8,646,001 7.4796 6.00%
2016-05-26 0 10.34 10.34 10.40 10.30 10.48 1,895,768 19,645,663 10.363 7.141 7.141 7.182 7.113 7.238 2,745,070 7.1567 0.00%
2016-05-25 0 10.34 10.30 10.36 10.12 10.44 2,980,500 30,720,648 10.307 7.141 7.113 7.155 6.989 7.210 4,315,761 7.1182 0.39%
2016-05-24 0 10.30 10.28 10.34 10.22 10.46 4,545,277 46,831,502 10.303 7.113 7.099 7.141 7.058 7.224 6,581,556 7.1156 -0.39%
2016-05-23 0 10.34 10.36 10.38 10.20 10.38 2,682,609 27,624,656 10.298 7.141 7.155 7.169 7.044 7.169 3,884,415 7.1117 1.37%
2016-05-20 0 10.20 10.20 10.22 10.20 10.50 2,120,654 21,739,210 10.251 7.044 7.044 7.058 7.044 7.251 3,070,705 7.0796 -0.78%
2016-05-19 0 10.28 10.26 10.30 10.22 10.42 1,872,000 19,284,616 10.302 7.099 7.086 7.113 7.058 7.196 2,710,654 7.1144 -0.96%
2016-05-18 0 10.38 10.38 10.40 10.24 10.42 1,861,629 19,243,309 10.337 7.169 7.169 7.182 7.072 7.196 2,695,637 7.1387 -0.95%
2016-05-17 0 10.48 10.46 10.50 10.32 10.50 4,235,000 44,113,820 10.416 7.238 7.224 7.251 7.127 7.251 6,132,275 7.1937 0.96%
2016-05-16 0 10.38 10.36 10.40 10.18 10.40 2,250,378 23,188,541 10.304 7.169 7.155 7.182 7.030 7.182 3,258,545 7.1162 1.57%
2016-05-13 0 10.22 10.20 10.22 10.20 10.50 2,225,000 22,873,610 10.280 7.058 7.044 7.058 7.044 7.251 3,221,798 7.0996 -1.73%
2016-05-12 0 10.40 10.36 10.44 10.34 10.46 1,439,348 14,936,601 10.377 7.182 7.155 7.210 7.141 7.224 2,084,174 7.1667 0.00%
2016-05-11 0 10.40 10.40 10.44 10.20 10.48 761,212 7,882,319 10.355 7.182 7.182 7.210 7.044 7.238 1,102,234 7.1512 0.78%
2016-05-10 0 10.32 10.30 10.32 10.14 10.42 2,416,000 24,797,540 10.264 7.127 7.113 7.127 7.003 7.196 3,498,365 7.0883 -0.77%
2016-05-09 0 10.40 10.40 10.42 10.10 10.50 2,961,500 30,758,570 10.386 7.182 7.182 7.196 6.975 7.251 4,288,249 7.1728 1.76%
2016-05-06 0 10.22 10.20 10.22 10.08 10.50 1,732,000 17,688,540 10.213 7.058 7.044 7.058 6.961 7.251 2,507,934 7.0530 -1.54%
2016-05-05 0 10.38 10.38 10.40 10.38 10.52 1,658,750 17,285,245 10.421 7.169 7.169 7.182 7.169 7.265 2,401,868 7.1966 -1.14%
2016-05-04 0 10.50 10.46 10.50 10.38 10.58 2,413,876 25,281,606 10.473 7.251 7.224 7.251 7.169 7.307 3,495,290 7.2331 -0.76%
2016-05-03 0 10.58 10.60 10.62 9.980 10.62 10,008,399 103,684,279 10.360 7.307 7.320 7.334 6.892 7.334 14,492,151 7.1545 4.75%
2016-04-29 0 10.10 10.08 10.10 10.00 10.20 4,061,700 40,947,831 10.081 6.975 6.961 6.975 6.906 7.044 5,881,337 6.9623 -0.79%
2016-04-28 0 10.18 10.14 10.18 10.10 10.46 2,014,470 20,647,649 10.250 7.030 7.003 7.030 6.975 7.224 2,916,950 7.0785 -0.59%
2016-04-27 0 10.24 10.20 10.28 10.16 10.38 1,844,280 18,846,778 10.219 7.072 7.044 7.099 7.017 7.169 2,670,515 7.0574 -0.78%
2016-04-26 0 10.32 10.28 10.34 10.10 10.34 4,043,795 41,386,852 10.235 7.127 7.099 7.141 6.975 7.141 5,855,411 7.0681 0.36%
2016-04-25 0 10.38 10.34 10.40 10.32 10.58 3,093,112 32,174,707 10.402 7.102 7.074 7.115 7.060 7.238 4,521,072 7.1166 -0.57%
2016-04-22 0 10.44 10.42 10.44 10.38 10.50 3,616,000 37,770,870 10.445 7.143 7.129 7.143 7.102 7.184 5,285,355 7.1463 -0.57%
2016-04-21 0 10.50 10.44 10.50 10.30 10.56 3,609,028 37,654,681 10.433 7.184 7.143 7.184 7.047 7.225 5,275,164 7.1381 0.57%
2016-04-20 0 10.44 10.40 10.44 10.20 10.62 9,993,040 104,201,676 10.427 7.143 7.115 7.143 6.978 7.266 14,606,406 7.1340 -1.69%
2016-04-19 0 10.62 10.56 10.64 10.50 10.64 3,892,544 41,156,430 10.573 7.266 7.225 7.279 7.184 7.279 5,689,568 7.2337 0.57%
2016-04-18 0 10.56 10.48 10.60 10.38 10.60 2,141,383 22,498,838 10.507 7.225 7.170 7.252 7.102 7.252 3,129,969 7.1882 -0.38%
2016-04-15 0 10.60 10.54 10.60 10.40 10.62 2,984,500 31,449,030 10.537 7.252 7.211 7.252 7.115 7.266 4,362,318 7.2092 2.51%
2016-04-14 0 10.34 10.34 10.38 10.14 10.70 7,874,976 81,444,818 10.342 7.074 7.074 7.102 6.937 7.320 11,510,521 7.0757 -1.71%
2016-04-13 0 10.52 10.52 10.56 10.42 10.60 3,707,000 38,945,508 10.506 7.197 7.197 7.225 7.129 7.252 5,418,366 7.1877 0.19%
2016-04-12 0 10.50 10.48 10.52 10.44 10.56 1,562,372 16,390,100 10.491 7.184 7.170 7.197 7.143 7.225 2,283,653 7.1771 0.00%
2016-04-11 0 10.50 10.46 10.52 10.38 10.62 2,809,909 29,472,328 10.489 7.184 7.156 7.197 7.102 7.266 4,107,126 7.1759 0.77%
2016-04-08 0 10.42 10.40 10.44 10.16 10.46 3,998,000 41,575,389 10.399 7.129 7.115 7.143 6.951 7.156 5,843,708 7.1146 -0.57%
2016-04-07 0 10.48 10.46 10.50 10.38 10.58 6,394,000 66,915,600 10.465 7.170 7.156 7.184 7.102 7.238 9,345,841 7.1599 0.77%
2016-04-06 0 10.40 10.36 10.44 10.32 10.62 4,072,603 42,408,471 10.413 7.115 7.088 7.143 7.060 7.266 5,952,753 7.1242 0.97%
2016-04-05 0 10.30 10.28 10.30 10.24 10.80 5,159,720 53,498,326 10.368 7.047 7.033 7.047 7.006 7.389 7,541,746 7.0936 0.00%
2016-04-01 0 10.30 10.28 10.34 10.18 10.76 9,952,181 103,732,005 10.423 7.047 7.033 7.074 6.965 7.362 14,546,684 7.1310 -4.28%
2016-03-31 0 10.76 10.70 10.76 10.48 10.76 4,125,405 43,940,381 10.651 7.362 7.320 7.362 7.170 7.362 6,029,931 7.2870 1.89%
2016-03-30 0 10.56 10.54 10.58 10.44 10.70 3,089,000 32,667,860 10.576 7.225 7.211 7.238 7.143 7.320 4,515,061 7.2353 1.73%
2016-03-29 0 10.38 10.36 10.40 9.960 10.70 7,586,000 78,392,900 10.334 7.102 7.088 7.115 6.814 7.320 11,088,137 7.0700 -1.33%
2016-03-24 0 10.52 10.44 10.52 10.44 10.80 8,649,000 91,168,260 10.541 7.197 7.143 7.197 7.143 7.389 12,641,880 7.2116 -2.59%
2016-03-23 0 10.80 10.76 10.80 10.64 10.86 6,820,289 73,554,644 10.785 7.389 7.362 7.389 7.279 7.430 9,968,930 7.3784 1.12%
2016-03-22 0 10.68 10.66 10.68 10.54 10.82 13,138,815 139,850,833 10.644 7.307 7.293 7.307 7.211 7.403 19,204,453 7.2822 -2.20%
2016-03-21 0 10.92 10.86 10.88 10.40 10.92 8,672,571 92,521,089 10.668 7.471 7.430 7.444 7.115 7.471 12,676,332 7.2987 3.61%
2016-03-18 0 10.54 10.50 10.54 10.40 10.60 4,030,602 42,482,157 10.540 7.211 7.184 7.211 7.115 7.252 5,891,361 7.2109 0.96%
2016-03-17 0 10.44 10.44 10.46 10.36 10.60 2,956,000 30,974,700 10.479 7.143 7.143 7.156 7.088 7.252 4,320,661 7.1690 0.00%
2016-03-16 0 10.44 10.38 10.46 10.22 10.74 5,161,000 53,720,750 10.409 7.143 7.102 7.156 6.992 7.348 7,543,617 7.1214 -0.76%
2016-03-15 0 10.52 10.44 10.52 10.32 10.66 4,488,000 47,054,980 10.485 7.197 7.143 7.197 7.060 7.293 6,559,921 7.1731 -1.68%
2016-03-14 0 10.70 10.68 10.72 10.60 10.82 2,735,102 29,224,141 10.685 7.320 7.307 7.334 7.252 7.403 3,997,784 7.3101 0.00%
2016-03-11 0 10.70 10.68 10.72 10.40 10.78 6,702,966 71,426,094 10.656 7.320 7.307 7.334 7.115 7.375 9,797,444 7.2903 1.33%
2016-03-10 0 10.56 10.50 10.58 10.48 11.20 8,902,197 95,115,804 10.685 7.225 7.184 7.238 7.170 7.663 13,011,967 7.3099 -3.47%
2016-03-09 0 10.94 10.94 10.96 10.66 11.04 4,762,900 52,014,210 10.921 7.485 7.485 7.498 7.293 7.553 6,961,731 7.4714 1.11%
2016-03-08 0 10.82 10.82 10.84 10.66 10.84 5,606,180 60,290,518 10.754 7.403 7.403 7.416 7.293 7.416 8,194,318 7.3576 0.00%
2016-03-07 0 10.82 10.82 10.84 10.72 10.86 5,808,575 62,804,535 10.812 7.403 7.403 7.416 7.334 7.430 8,490,150 7.3973 0.74%
2016-03-04 0 10.74 10.68 10.70 10.66 10.88 6,999,500 75,247,590 10.750 7.348 7.307 7.320 7.293 7.444 10,230,875 7.3550 1.32%
2016-03-03 0 10.60 10.56 10.60 10.48 10.62 12,938,500 135,819,716 10.497 7.252 7.225 7.252 7.170 7.266 18,911,661 7.1818 2.12%
2016-03-02 0 10.38 10.36 10.44 10.16 10.58 12,763,970 133,157,722 10.432 7.102 7.088 7.143 6.951 7.238 18,656,558 7.1373 3.59%
2016-03-01 0 10.02 9.990 10.02 9.820 10.34 13,975,875 140,126,576 10.026 6.855 6.835 6.855 6.718 7.074 20,427,949 6.8596 1.21%
2016-02-29 1 - - - - - 0 0 - 6.773 - - - - 0 - 0.00%
2016-02-26 0 9.900 9.870 9.900 9.650 9.940 4,320,863 42,494,494 9.8347 6.773 6.753 6.773 6.602 6.800 6,315,624 6.7285 3.12%
2016-02-25 0 9.600 9.600 9.610 9.470 9.630 5,904,011 56,387,681 9.5507 6.568 6.568 6.575 6.479 6.588 8,629,645 6.5342 0.00%
2016-02-24 0 9.600 9.590 9.610 9.570 9.760 4,421,200 42,613,027 9.6383 6.568 6.561 6.575 6.547 6.677 6,462,282 6.5941 -0.72%
2016-02-23 0 9.670 9.660 9.670 9.610 9.940 3,932,000 38,111,985 9.6928 6.616 6.609 6.616 6.575 6.800 5,747,239 6.6314 -1.63%
2016-02-22 0 9.830 9.800 9.840 9.590 10.18 6,061,000 59,327,340 9.7884 6.725 6.705 6.732 6.561 6.965 8,859,109 6.6968 0.82%
2016-02-19 0 9.750 9.770 9.780 9.430 10.14 14,198,620 139,483,217 9.8237 6.671 6.684 6.691 6.452 6.937 20,753,526 6.7209 1.04%
2016-02-18 0 9.650 9.650 9.690 9.300 9.690 6,514,991 61,263,853 9.4035 6.602 6.602 6.629 6.363 6.629 9,522,688 6.4335 4.66%
2016-02-17 0 9.220 9.210 9.220 9.160 9.280 4,489,410 41,357,111 9.2121 6.308 6.301 6.308 6.267 6.349 6,561,982 6.3025 0.33%
2016-02-16 0 9.190 9.190 9.220 8.680 9.220 3,846,080 34,898,128 9.0737 6.287 6.287 6.308 5.938 6.308 5,621,653 6.2078 3.61%
2016-02-15 0 8.870 8.840 8.900 8.700 8.900 4,535,000 39,902,265 8.7987 6.068 6.048 6.089 5.952 6.089 6,628,619 6.0197 2.90%
2016-02-12 0 8.620 8.600 8.620 8.590 8.940 4,602,900 39,894,379 8.6672 5.897 5.884 5.897 5.877 6.116 6,727,865 5.9297 -0.46%
2016-02-11 0 8.660 8.610 8.670 8.570 8.850 3,042,000 26,208,730 8.6156 5.925 5.891 5.932 5.863 6.055 4,446,363 5.8944 -3.02%
2016-02-05 0 8.930 8.910 8.930 8.810 9.000 1,798,779 16,028,092 8.9105 6.110 6.096 6.110 6.027 6.157 2,629,200 6.0962 1.36%
2016-02-04 0 8.810 8.800 8.830 8.700 8.960 2,087,000 18,557,820 8.8921 6.027 6.021 6.041 5.952 6.130 3,050,480 6.0836 -0.11%
2016-02-03 0 8.820 8.820 8.830 8.730 8.890 1,961,747 17,292,955 8.8151 6.034 6.034 6.041 5.973 6.082 2,867,403 6.0309 -1.56%
2016-02-02 0 8.960 8.950 8.960 8.950 9.150 3,767,172 34,050,973 9.0389 6.130 6.123 6.130 6.123 6.260 5,506,317 6.1840 -1.10%
2016-02-01 0 9.060 9.050 9.060 8.930 9.090 2,755,000 24,954,920 9.0580 6.198 6.192 6.198 6.110 6.219 4,026,868 6.1971 0.22%
2016-01-29 0 9.040 8.990 9.050 8.710 9.050 4,173,987 37,330,603 8.9436 6.185 6.151 6.192 5.959 6.192 6,100,941 6.1188 3.08%
2016-01-28 0 8.770 8.750 8.790 8.620 8.850 3,988,354 34,894,118 8.7490 6.000 5.986 6.014 5.897 6.055 5,829,609 5.9857 1.62%
2016-01-27 0 8.630 8.610 8.670 8.530 8.840 3,767,400 32,534,078 8.6357 5.904 5.891 5.932 5.836 6.048 5,506,650 5.9081 -0.80%
2016-01-26 0 8.700 8.680 8.700 8.610 8.990 3,250,000 28,367,600 8.7285 5.952 5.938 5.952 5.891 6.151 4,750,388 5.9716 -3.44%
2016-01-25 0 9.010 8.990 9.010 8.910 9.090 3,685,500 33,157,275 8.9967 6.164 6.151 6.164 6.096 6.219 5,386,940 6.1551 0.33%
2016-01-22 0 8.980 8.950 8.970 8.780 9.040 4,764,758 42,508,666 8.9215 6.144 6.123 6.137 6.007 6.185 6,964,446 6.1037 2.63%
2016-01-21 0 8.750 8.730 8.740 8.720 9.050 5,664,919 50,130,210 8.8492 5.986 5.973 5.980 5.966 6.192 8,280,174 6.0542 -2.89%
2016-01-20 0 9.010 8.980 9.000 8.980 9.390 15,418,000 139,474,835 9.0462 6.164 6.144 6.157 6.144 6.424 22,535,842 6.1890 -3.22%
2016-01-19 0 9.310 9.310 9.320 9.190 9.410 5,302,845 49,358,481 9.3079 6.369 6.369 6.376 6.287 6.438 7,750,946 6.3681 0.00%
2016-01-18 0 9.310 9.290 9.320 9.000 9.500 4,937,078 45,772,638 9.2712 6.369 6.356 6.376 6.157 6.499 7,216,319 6.3429 -0.75%
2016-01-15 0 9.380 9.350 9.420 9.280 9.550 4,688,025 44,239,255 9.4367 6.417 6.397 6.445 6.349 6.534 6,852,289 6.4561 0.11%
2016-01-14 0 9.370 9.370 9.410 9.280 9.690 9,265,072 86,894,241 9.3787 6.411 6.411 6.438 6.349 6.629 13,542,366 6.4165 -4.29%
2016-01-13 0 9.790 9.760 9.790 9.730 9.940 2,722,000 26,648,015 9.7899 6.698 6.677 6.698 6.657 6.800 3,978,633 6.6978 0.00%
2016-01-12 0 9.790 9.780 9.800 9.510 9.890 3,820,000 37,250,950 9.7516 6.698 6.691 6.705 6.506 6.766 5,583,533 6.6716 2.30%
2016-01-11 0 9.570 9.550 9.590 9.500 10.16 8,560,118 83,526,778 9.7577 6.547 6.534 6.561 6.499 6.951 12,511,965 6.6758 -8.68%
2016-01-08 0 10.48 10.40 10.48 10.34 10.64 2,372,000 24,701,870 10.414 7.170 7.115 7.170 7.074 7.279 3,467,053 7.1247 -0.57%
2016-01-07 0 10.54 10.48 10.54 10.34 10.84 3,398,935 35,726,235 10.511 7.211 7.170 7.211 7.074 7.416 4,968,080 7.1912 -3.30%
2016-01-06 0 10.90 10.90 10.92 10.72 11.08 2,375,929 25,802,624 10.860 7.457 7.457 7.471 7.334 7.580 3,472,796 7.4299 -0.91%
2016-01-05 0 11.00 10.98 11.00 10.64 11.00 3,842,096 41,882,247 10.901 7.526 7.512 7.526 7.279 7.526 5,615,830 7.4579 0.92%
2016-01-04 0 10.90 10.86 10.90 10.82 11.46 2,736,110 29,996,491 10.963 7.457 7.430 7.457 7.403 7.840 3,999,257 7.5005 -4.55%
2015-12-31 0 11.42 11.34 11.40 10.98 11.44 3,164,650 35,915,410 11.349 7.813 7.758 7.799 7.512 7.827 4,625,636 7.7644 1.96%
2015-12-30 0 11.20 11.16 11.18 11.02 11.24 2,012,614 22,425,179 11.142 7.663 7.635 7.649 7.539 7.690 2,941,753 7.6231 0.90%
2015-12-29 0 11.10 11.08 11.10 10.76 11.10 2,003,000 22,054,590 11.011 7.594 7.580 7.594 7.362 7.594 2,927,701 7.5331 2.78%
2015-12-28 0 10.80 10.82 10.86 10.64 11.06 3,295,000 35,529,900 10.783 7.389 7.403 7.430 7.279 7.567 4,816,163 7.3772 -2.70%
2015-12-24 0 11.10 11.06 11.12 10.86 11.12 1,347,178 14,836,624 11.013 7.594 7.567 7.608 7.430 7.608 1,969,113 7.5347 0.18%
2015-12-23 0 11.08 11.06 11.08 10.80 11.10 2,786,496 30,749,786 11.035 7.580 7.567 7.580 7.389 7.594 4,072,904 7.5498 1.47%
2015-12-22 0 10.92 10.90 10.98 10.50 10.98 3,592,254 38,876,044 10.822 7.471 7.457 7.512 7.184 7.512 5,250,647 7.4040 3.21%
2015-12-21 0 10.58 10.56 10.58 10.34 10.68 1,256,664 13,201,148 10.505 7.238 7.225 7.238 7.074 7.307 1,836,813 7.1870 0.95%
2015-12-18 0 10.48 10.44 10.52 10.40 10.64 3,301,648 34,680,925 10.504 7.170 7.143 7.197 7.115 7.279 4,825,880 7.1864 -1.69%
2015-12-17 0 10.66 10.64 10.66 10.52 10.88 3,396,651 36,167,726 10.648 7.293 7.279 7.293 7.197 7.444 4,964,742 7.2849 0.95%
2015-12-16 0 10.56 10.50 10.54 10.10 10.60 4,352,002 45,532,089 10.462 7.225 7.184 7.211 6.910 7.252 6,361,138 7.1579 4.14%
2015-12-15 0 10.14 10.10 10.16 9.860 10.18 2,798,450 28,181,516 10.070 6.937 6.910 6.951 6.746 6.965 4,090,377 6.8897 1.20%
2015-12-14 0 10.02 10.00 10.02 9.590 10.08 4,219,193 42,003,042 9.9552 6.855 6.842 6.855 6.561 6.896 6,167,017 6.8109 0.00%
2015-12-11 0 10.02 10.02 10.10 10.00 10.48 5,100,234 51,884,533 10.173 6.855 6.855 6.910 6.842 7.170 7,454,798 6.9599 -3.09%
2015-12-10 0 10.34 10.32 10.36 10.26 10.50 4,962,009 51,371,768 10.353 7.074 7.060 7.088 7.019 7.184 7,252,760 7.0831 0.58%
2015-12-09 0 10.28 10.26 10.28 10.26 10.54 2,910,330 30,179,775 10.370 7.033 7.019 7.033 7.019 7.211 4,253,907 7.0946 -2.84%
2015-12-08 0 10.58 10.54 10.58 10.46 10.84 3,612,250 38,092,842 10.545 7.238 7.211 7.238 7.156 7.416 5,279,874 7.2147 -2.04%
2015-12-07 0 10.80 10.78 10.80 10.78 11.06 1,923,000 20,870,330 10.853 7.389 7.375 7.389 7.375 7.567 2,810,768 7.4251 -1.82%
2015-12-04 0 11.00 10.98 11.00 10.84 11.12 3,867,400 42,418,265 10.968 7.526 7.512 7.526 7.416 7.608 5,652,816 7.5039 -2.48%
2015-12-03 0 11.28 11.26 11.30 11.12 11.32 5,929,115 66,881,798 11.280 7.717 7.704 7.731 7.608 7.745 8,666,338 7.7174 0.18%
2015-12-02 0 11.26 11.24 11.26 10.84 11.30 6,960,643 77,612,783 11.150 7.704 7.690 7.704 7.416 7.731 10,174,079 7.6285 3.87%
2015-12-01 0 10.84 10.80 10.90 10.66 10.90 3,457,300 37,186,602 10.756 7.416 7.389 7.457 7.293 7.457 5,053,390 7.3587 1.31%
2015-11-30 0 10.70 10.64 10.72 10.42 10.76 6,465,070 68,628,973 10.615 7.320 7.279 7.334 7.129 7.362 9,449,721 7.2625 2.29%
2015-11-27 0 10.46 10.46 10.48 10.46 11.20 4,104,908 43,499,864 10.597 7.156 7.156 7.170 7.156 7.663 5,999,971 7.2500 -4.21%
2015-11-26 0 10.92 10.92 10.94 10.88 10.98 1,916,663 20,933,916 10.922 7.471 7.471 7.485 7.444 7.512 2,801,506 7.4724 0.55%
2015-11-25 0 10.86 10.84 10.94 10.80 11.00 2,209,988 24,036,664 10.876 7.430 7.416 7.485 7.389 7.526 3,230,247 7.4411 0.00%
2015-11-24 0 10.86 10.80 10.86 10.52 10.92 2,918,747 31,607,507 10.829 7.430 7.389 7.430 7.197 7.471 4,266,210 7.4088 3.23%
2015-11-23 0 10.52 10.48 10.52 10.46 10.92 4,075,998 43,338,598 10.633 7.197 7.170 7.197 7.156 7.471 5,957,715 7.2744 -2.23%
2015-11-20 0 10.76 10.80 10.82 10.40 10.82 2,546,750 27,219,605 10.688 7.362 7.389 7.403 7.115 7.403 3,722,477 7.3122 3.07%
2015-11-19 0 10.44 10.36 10.44 10.32 10.72 6,523,000 68,164,010 10.450 7.143 7.088 7.143 7.060 7.334 9,534,395 7.1493 1.75%
2015-11-18 0 10.26 10.26 10.30 10.26 10.64 4,850,050 50,506,676 10.414 7.019 7.019 7.047 7.019 7.279 7,089,114 7.1245 -3.02%
2015-11-17 0 10.58 10.56 10.60 10.34 10.74 4,602,906 48,500,729 10.537 7.238 7.225 7.252 7.074 7.348 6,727,874 7.2089 2.12%
2015-11-16 0 10.36 10.34 10.38 10.32 10.62 4,235,500 44,097,534 10.411 7.088 7.074 7.102 7.060 7.266 6,190,852 7.1230 -4.07%
2015-11-13 0 10.80 10.74 10.84 10.60 11.02 5,742,248 61,854,043 10.772 7.389 7.348 7.416 7.252 7.539 8,393,202 7.3695 -1.64%
2015-11-12 0 10.98 10.96 10.98 10.94 11.14 1,780,612 19,567,046 10.989 7.512 7.498 7.512 7.485 7.621 2,602,646 7.5181 -0.54%
2015-11-11 0 11.04 11.02 11.04 10.62 11.16 2,436,000 26,895,490 11.041 7.553 7.539 7.553 7.266 7.635 3,560,599 7.5536 3.95%
2015-11-10 0 10.62 10.60 10.62 10.60 11.42 4,565,000 49,625,070 10.871 7.266 7.252 7.266 7.252 7.813 6,672,469 7.4373 -4.84%
2015-11-09 0 11.16 11.16 11.18 10.96 11.32 1,644,000 18,275,953 11.117 7.635 7.635 7.649 7.498 7.745 2,402,966 7.6056 1.45%
2015-11-06 0 11.00 10.98 11.00 10.92 11.30 3,779,000 41,547,590 10.994 7.526 7.512 7.526 7.471 7.731 5,523,605 7.5218 -1.08%
2015-11-05 0 11.12 11.06 11.12 10.96 11.20 4,304,500 47,703,760 11.082 7.608 7.567 7.608 7.498 7.663 6,291,707 7.5820 0.91%
2015-11-04 0 11.02 11.06 11.08 10.84 11.14 4,699,101 51,780,040 11.019 7.539 7.567 7.580 7.416 7.621 6,868,478 7.5388 1.85%
2015-11-03 0 10.82 10.80 10.84 10.62 10.96 6,546,882 70,437,655 10.759 7.403 7.389 7.416 7.266 7.498 9,569,302 7.3608 1.31%
2015-11-02 0 10.68 10.64 10.72 10.54 10.88 3,848,936 41,074,743 10.672 7.307 7.279 7.334 7.211 7.444 5,625,828 7.3011 -0.19%
2015-10-30 0 10.70 10.70 10.78 10.44 10.94 5,095,000 54,565,430 10.710 7.320 7.320 7.375 7.143 7.485 7,447,147 7.3270 3.28%
2015-10-29 0 10.36 10.36 10.42 10.32 10.56 2,693,000 27,997,694 10.396 7.088 7.088 7.129 7.060 7.225 3,936,245 7.1128 -0.58%
2015-10-28 0 10.42 10.38 10.42 10.32 10.60 3,476,406 36,232,100 10.422 7.129 7.102 7.129 7.060 7.252 5,081,316 7.1305 -1.33%
2015-10-27 0 10.56 10.50 10.56 10.34 10.78 3,674,000 38,593,902 10.505 7.225 7.184 7.225 7.074 7.375 5,370,131 7.1868 -1.31%
2015-10-26 0 10.70 10.70 10.72 10.56 10.80 2,100,000 22,389,810 10.662 7.320 7.320 7.334 7.225 7.389 3,069,482 7.2943 2.69%
2015-10-23 0 10.42 10.42 10.50 10.30 10.80 6,051,432 63,410,790 10.479 7.129 7.129 7.184 7.047 7.389 8,845,124 7.1690 0.58%
2015-10-22 0 10.36 10.34 10.38 10.28 10.60 5,430,693 56,454,561 10.395 7.088 7.074 7.102 7.033 7.252 7,937,816 7.1121 -2.26%
2015-10-20 0 10.60 10.56 10.60 10.52 10.80 4,291,832 45,523,874 10.607 7.252 7.225 7.252 7.197 7.389 6,273,190 7.2569 -0.19%
2015-10-19 0 10.62 10.58 10.62 10.32 10.62 3,438,248 36,100,409 10.500 7.266 7.238 7.266 7.060 7.266 5,025,543 7.1834 3.11%
2015-10-16 0 10.30 10.22 10.30 10.20 10.40 1,808,184 18,571,177 10.271 7.047 6.992 7.047 6.978 7.115 2,642,947 7.0267 0.59%
2015-10-15 0 10.24 10.26 10.30 10.18 10.32 3,200,016 32,853,914 10.267 7.006 7.019 7.047 6.965 7.060 4,677,329 7.0241 -0.39%
2015-10-14 0 10.28 10.26 10.30 10.02 10.32 5,286,587 54,044,791 10.223 7.033 7.019 7.047 6.855 7.060 7,727,182 6.9941 1.58%
2015-10-13 0 10.12 10.12 10.14 10.00 10.30 3,778,835 38,188,558 10.106 6.924 6.924 6.937 6.842 7.047 5,523,364 6.9140 -0.59%
2015-10-12 0 10.18 10.16 10.18 10.04 10.36 4,345,000 44,298,446 10.195 6.965 6.951 6.965 6.869 7.088 6,350,904 6.9751 -0.39%
2015-10-09 0 10.22 10.20 10.22 10.00 10.46 3,667,956 37,327,446 10.177 6.992 6.978 6.992 6.842 7.156 5,361,297 6.9624 1.79%
2015-10-08 0 10.04 10.02 10.10 9.980 11.00 12,283,600 124,067,673 10.100 6.869 6.855 6.910 6.828 7.526 17,954,422 6.9101 0.80%
2015-10-07 0 9.960 9.930 9.970 9.300 10.08 11,517,800 112,684,916 9.7835 6.814 6.794 6.821 6.363 6.896 16,835,084 6.6935 5.06%
2015-10-06 0 9.480 9.450 9.490 9.150 9.490 6,380,000 59,438,162 9.3163 6.486 6.465 6.493 6.260 6.493 9,325,378 6.3738 3.38%
2015-10-05 0 9.170 9.150 9.180 8.880 9.320 11,557,875 105,701,458 9.1454 6.274 6.260 6.281 6.075 6.376 16,893,660 6.2569 0.88%
2015-10-02 0 9.090 9.080 9.090 8.870 9.190 11,269,289 102,131,763 9.0628 6.219 6.212 6.219 6.068 6.287 16,471,846 6.2004 2.48%
2015-09-30 0 8.870 8.800 8.860 8.790 9.200 12,504,157 111,219,439 8.8946 6.068 6.021 6.062 6.014 6.294 18,276,800 6.0853 -2.42%
2015-09-29 0 9.090 9.060 9.090 8.500 9.150 7,861,377 70,743,195 8.9988 6.219 6.198 6.219 5.815 6.260 11,490,644 6.1566 0.66%
2015-09-25 0 9.030 9.020 9.060 8.990 9.460 7,618,920 69,495,697 9.1215 6.178 6.171 6.198 6.151 6.472 11,136,255 6.2405 -2.38%
2015-09-24 0 9.250 9.240 9.270 8.960 9.310 7,565,000 69,131,650 9.1384 6.328 6.322 6.342 6.130 6.369 11,057,442 6.2520 0.22%
2015-09-23 0 9.230 9.150 9.220 8.860 9.300 11,797,180 107,374,214 9.1017 6.315 6.260 6.308 6.062 6.363 17,243,442 6.2270 -0.43%
2015-09-22 0 9.270 9.250 9.300 9.060 9.570 9,781,000 90,826,229 9.2860 6.342 6.328 6.363 6.198 6.547 14,296,476 6.3530 -4.14%
2015-09-21 0 9.670 9.650 9.670 8.940 9.680 7,455,275 70,180,195 9.4135 6.616 6.602 6.616 6.116 6.623 10,897,062 6.4403 7.09%
2015-09-18 0 9.030 8.990 9.000 8.770 9.260 14,106,150 127,800,185 9.0599 6.178 6.151 6.157 6.000 6.335 20,618,366 6.1984 -1.85%
2015-09-17 0 9.200 9.170 9.210 9.080 9.310 3,729,236 34,264,054 9.1880 6.294 6.274 6.301 6.212 6.369 5,450,867 6.2860 1.10%
2015-09-16 0 9.100 9.090 9.100 8.880 9.230 4,272,256 38,747,632 9.0696 6.226 6.219 6.226 6.075 6.315 6,244,577 6.2050 0.78%
2015-09-15 0 9.030 9.060 9.070 8.860 9.310 6,428,448 58,096,176 9.0374 6.178 6.198 6.205 6.062 6.369 9,396,192 6.1829 -0.99%
2015-09-14 0 9.120 9.110 9.130 9.070 9.330 2,689,000 24,632,020 9.1603 6.239 6.233 6.246 6.205 6.383 3,930,398 6.2671 -0.22%
2015-09-11 0 9.140 9.140 9.150 9.070 9.270 5,705,542 52,126,005 9.1360 6.253 6.253 6.260 6.205 6.342 8,339,551 6.2505 -1.08%
2015-09-10 0 9.240 9.190 9.280 9.030 9.370 8,168,457 74,973,964 9.1785 6.322 6.287 6.349 6.178 6.411 11,939,490 6.2795 -2.84%
2015-09-09 0 9.510 9.500 9.540 9.060 9.570 7,641,933 71,508,607 9.3574 6.506 6.499 6.527 6.198 6.547 11,169,892 6.4019 2.48%
2015-09-08 0 9.280 9.230 9.300 9.020 9.350 7,574,767 69,375,703 9.1588 6.349 6.315 6.363 6.171 6.397 11,071,718 6.2660 2.77%
2015-09-07 0 9.030 9.030 9.040 8.460 9.180 11,217,000 100,395,519 8.9503 6.178 6.178 6.185 5.788 6.281 16,395,417 6.1234 5.99%
2015-09-04 0 8.520 8.510 8.590 8.030 8.590 7,518,957 62,944,950 8.3715 5.829 5.822 5.877 5.494 5.877 10,990,143 5.7274 6.90%
2015-09-02 0 7.970 7.930 7.970 7.830 8.230 5,611,221 44,630,848 7.9539 5.453 5.425 5.453 5.357 5.631 8,201,686 5.4417 -2.45%
2015-09-01 0 8.170 8.150 8.170 8.150 8.570 4,785,081 39,489,495 8.2526 5.590 5.576 5.590 5.576 5.863 6,994,152 5.6461 -2.97%
2015-08-31 0 8.420 8.410 8.470 8.140 8.650 11,501,197 96,047,383 8.3511 5.761 5.754 5.795 5.569 5.918 16,810,816 5.7134 -3.77%
2015-08-28 0 8.750 8.720 8.750 8.500 8.970 17,513,942 151,163,577 8.6310 5.986 5.966 5.986 5.815 6.137 25,599,393 5.9050 5.93%
2015-08-27 0 8.260 8.220 8.260 7.780 8.300 12,189,293 98,208,532 8.0570 5.651 5.624 5.651 5.323 5.678 17,816,577 5.5122 1.80%
2015-08-26 0 8.210 8.200 8.260 8.000 8.350 10,481,929 85,633,061 8.1696 5.551 5.544 5.585 5.409 5.646 15,502,837 5.5237 0.86%
2015-08-25 0 8.140 8.140 8.200 8.000 8.440 13,598,598 111,141,164 8.1730 5.504 5.504 5.544 5.409 5.707 20,112,409 5.5260 -2.16%
2015-08-24 0 8.320 8.280 8.360 8.010 8.500 12,487,200 103,109,367 8.2572 5.625 5.598 5.652 5.416 5.747 18,468,645 5.5829 -4.91%
2015-08-21 0 8.750 8.750 8.760 8.500 8.810 9,869,904 85,465,153 8.6592 5.916 5.916 5.923 5.747 5.957 14,597,648 5.8547 -2.13%
2015-08-20 0 8.940 8.950 8.960 8.870 9.560 12,543,000 114,828,222 9.1548 6.045 6.051 6.058 5.997 6.464 18,551,173 6.1898 -5.20%
2015-08-19 0 9.430 9.420 9.430 9.280 9.510 9,384,618 88,361,096 9.4155 6.376 6.369 6.376 6.274 6.430 13,879,907 6.3661 -0.32%
2015-08-18 0 9.460 9.450 9.470 9.280 9.660 9,644,000 91,573,755 9.4954 6.396 6.389 6.403 6.274 6.531 14,263,535 6.4201 1.94%
2015-08-17 0 9.280 9.280 9.290 9.170 9.490 8,675,000 80,649,855 9.2968 6.274 6.274 6.281 6.200 6.416 12,830,378 6.2859 -0.22%
2015-08-14 0 9.300 9.300 9.310 9.200 9.490 3,124,000 29,174,745 9.3389 6.288 6.288 6.295 6.220 6.416 4,620,415 6.3143 0.00%
2015-08-13 0 9.300 9.310 9.350 9.280 9.520 4,309,000 40,337,185 9.3611 6.288 6.295 6.322 6.274 6.437 6,373,037 6.3294 -0.11%
2015-08-12 0 9.310 9.330 9.360 9.190 9.600 10,963,000 105,688,087 9.6404 6.295 6.308 6.329 6.214 6.491 16,214,344 6.5182 -3.72%
2015-08-11 0 9.670 9.680 9.690 9.660 9.980 9,946,000 96,736,705 9.7262 6.538 6.545 6.552 6.531 6.748 14,710,195 6.5762 -0.10%
2015-08-10 0 9.680 9.680 9.690 9.480 10.02 7,388,000 71,443,022 9.6701 6.545 6.545 6.552 6.410 6.775 10,926,897 6.5383 -2.52%
2015-08-07 0 9.930 9.920 9.970 9.820 10.02 2,317,000 23,067,945 9.9560 6.714 6.707 6.741 6.640 6.775 3,426,857 6.7315 0.91%
2015-08-06 0 9.840 9.820 9.850 9.820 10.16 3,194,100 31,774,361 9.9478 6.653 6.640 6.660 6.640 6.869 4,724,093 6.7260 -2.19%
2015-08-05 0 10.06 10.02 10.08 9.880 10.20 3,028,000 30,356,480 10.025 6.802 6.775 6.815 6.680 6.897 4,478,430 6.7784 -0.20%
2015-08-04 0 10.08 10.02 10.10 9.750 10.32 4,908,900 49,133,296 10.009 6.815 6.775 6.829 6.592 6.978 7,260,293 6.7674 0.80%
2015-08-03 0 10.00 10.00 10.04 9.970 10.36 2,459,000 24,866,590 10.112 6.761 6.761 6.788 6.741 7.005 3,636,876 6.8373 -2.91%
2015-07-31 0 10.30 10.24 10.30 10.04 10.34 2,566,000 26,375,630 10.279 6.964 6.924 6.964 6.788 6.991 3,795,130 6.9499 1.18%
2015-07-30 0 10.18 10.14 10.22 10.08 10.32 2,140,000 21,838,660 10.205 6.883 6.856 6.910 6.815 6.978 3,165,073 6.8999 0.99%
2015-07-29 0 10.08 10.08 10.12 10.02 10.26 2,368,095 23,923,281 10.102 6.815 6.815 6.842 6.775 6.937 3,502,427 6.8305 0.60%
2015-07-28 0 10.02 9.990 10.02 9.670 10.28 5,028,334 50,517,786 10.047 6.775 6.755 6.775 6.538 6.951 7,436,937 6.7928 -0.99%
2015-07-27 0 10.12 10.14 10.18 9.790 10.74 3,605,000 37,114,690 10.295 6.842 6.856 6.883 6.619 7.262 5,331,817 6.9610 -5.95%
2015-07-24 0 10.76 10.72 10.74 10.72 11.30 5,264,000 57,464,869 10.917 7.275 7.248 7.262 7.248 7.640 7,785,488 7.3810 -5.11%
2015-07-23 0 11.34 11.28 11.30 11.30 11.56 5,651,625 64,418,863 11.398 7.667 7.627 7.640 7.640 7.816 8,358,788 7.7067 1.80%
2015-07-22 0 11.14 11.10 11.18 10.96 11.40 2,258,987 24,962,345 11.050 7.532 7.505 7.559 7.410 7.708 3,341,056 7.4714 -1.07%
2015-07-21 0 11.26 11.26 11.30 11.10 11.46 2,428,177 27,304,096 11.245 7.613 7.613 7.640 7.505 7.748 3,591,289 7.6029 0.54%
2015-07-20 0 11.20 11.20 11.24 11.10 11.42 1,912,000 21,453,910 11.221 7.573 7.573 7.600 7.505 7.721 2,827,860 7.5866 -0.53%
2015-07-17 0 11.26 11.20 11.28 10.88 11.34 5,658,580 62,860,104 11.109 7.613 7.573 7.627 7.356 7.667 8,369,074 7.5110 2.74%
2015-07-16 0 10.96 10.90 10.96 10.38 11.04 3,216,264 34,876,612 10.844 7.410 7.370 7.410 7.018 7.464 4,756,874 7.3318 3.98%
2015-07-15 0 10.54 10.54 10.64 10.50 11.20 4,400,065 46,938,886 10.668 7.126 7.126 7.194 7.099 7.573 6,507,723 7.2128 -3.13%
2015-07-14 0 10.88 10.90 10.92 10.72 11.24 4,822,000 52,341,159 10.855 7.356 7.370 7.383 7.248 7.600 7,131,767 7.3392 -0.37%
2015-07-13 0 10.92 10.92 10.94 10.50 11.06 5,599,477 60,626,210 10.827 7.383 7.383 7.397 7.099 7.478 8,281,661 7.3205 2.44%
2015-07-10 0 10.66 10.62 10.72 10.14 10.82 9,899,000 105,264,640 10.634 7.208 7.180 7.248 6.856 7.316 14,640,681 7.1899 3.29%
2015-07-09 0 10.32 10.26 10.30 9.000 10.54 9,838,062 98,106,965 9.9722 6.978 6.937 6.964 6.085 7.126 14,550,554 6.7425 11.57%
2015-07-08 0 9.250 9.230 9.270 8.400 9.600 21,196,721 194,648,927 9.1830 6.254 6.241 6.268 5.679 6.491 31,350,080 6.2089 -5.42%
2015-07-07 0 9.780 9.700 9.800 9.400 10.78 13,560,848 132,276,111 9.7543 6.613 6.558 6.626 6.356 7.289 20,056,577 6.5951 -4.12%
2015-07-06 0 10.20 10.18 10.20 9.540 10.78 17,269,500 172,067,530 9.9637 6.897 6.883 6.897 6.450 7.289 25,541,696 6.7367 -1.35%
2015-07-03 0 10.34 10.34 10.36 10.20 10.70 5,796,960 60,006,666 10.351 6.991 6.991 7.005 6.897 7.235 8,573,739 6.9989 -1.71%
2015-07-02 0 10.52 10.52 10.72 10.42 10.98 22,232,564 237,865,037 10.699 7.113 7.113 7.248 7.045 7.424 32,882,098 7.2339 -3.13%
2015-06-30 0 10.86 10.78 10.90 10.38 11.32 6,433,933 68,815,354 10.696 7.343 7.289 7.370 7.018 7.654 9,515,826 7.2317 2.84%
2015-06-29 0 10.56 10.56 10.58 10.50 11.22 6,092,722 64,958,060 10.662 7.140 7.140 7.153 7.099 7.586 9,011,173 7.2086 -4.35%
2015-06-26 0 11.04 11.04 11.06 11.02 11.36 6,185,056 69,242,783 11.195 7.464 7.464 7.478 7.451 7.681 9,147,736 7.5694 -1.08%
2015-06-25 0 11.16 11.18 11.22 11.10 11.92 7,055,381 80,205,232 11.368 7.546 7.559 7.586 7.505 8.059 10,434,951 7.6862 -5.90%
2015-06-24 0 11.86 11.80 11.88 11.58 11.90 4,091,314 48,262,334 11.796 8.019 7.978 8.032 7.830 8.046 6,051,078 7.9758 2.42%
2015-06-23 0 11.58 11.54 11.58 11.42 11.90 4,237,000 48,999,580 11.565 7.830 7.803 7.830 7.721 8.046 6,266,549 7.8192 2.48%
2015-06-22 0 11.30 11.26 11.34 11.24 11.42 2,050,987 23,204,075 11.314 7.640 7.613 7.667 7.600 7.721 3,033,422 7.6495 -1.57%
2015-06-19 0 11.48 11.46 11.48 11.10 11.76 6,659,800 76,742,447 11.523 7.762 7.748 7.762 7.505 7.951 9,849,885 7.7912 3.61%
2015-06-18 0 11.08 11.06 11.12 11.06 11.42 4,590,450 51,294,445 11.174 7.492 7.478 7.519 7.478 7.721 6,789,304 7.5552 -0.54%
2015-06-17 0 11.14 11.14 11.16 11.02 11.60 3,866,884 43,063,313 11.136 7.532 7.532 7.546 7.451 7.843 5,719,145 7.5297 -0.18%
2015-06-16 0 11.16 11.16 11.18 11.12 11.68 5,818,900 66,050,015 11.351 7.546 7.546 7.559 7.519 7.897 8,606,189 7.6747 -1.76%
2015-06-15 0 11.36 11.34 11.36 11.34 11.94 7,704,000 89,425,388 11.608 7.681 7.667 7.681 7.667 8.073 11,394,263 7.8483 -3.89%
2015-06-12 0 11.82 11.80 11.82 11.72 11.98 3,904,600 46,065,708 11.798 7.992 7.978 7.992 7.924 8.100 5,774,927 7.9768 1.37%
2015-06-11 0 11.66 11.64 11.66 11.60 11.92 6,896,681 80,761,382 11.710 7.884 7.870 7.884 7.843 8.059 10,200,233 7.9176 -1.52%
2015-06-10 0 11.84 11.84 11.86 11.58 11.94 5,657,615 66,934,217 11.831 8.005 8.005 8.019 7.830 8.073 8,367,647 7.9992 1.54%
2015-06-09 0 11.66 11.64 11.66 11.40 11.82 9,728,577 113,396,126 11.656 7.884 7.870 7.884 7.708 7.992 14,388,625 7.8810 1.39%
2015-06-08 0 11.50 11.48 11.50 11.48 12.40 11,483,000 134,552,960 11.718 7.775 7.762 7.775 7.762 8.384 16,983,427 7.9226 -5.58%
2015-06-05 0 12.18 12.16 12.18 12.14 12.46 4,146,687 50,612,183 12.205 8.235 8.222 8.235 8.208 8.425 6,132,975 8.2525 -1.77%
2015-06-04 0 12.40 12.40 12.42 12.08 12.64 8,082,783 99,842,710 12.353 8.384 8.384 8.398 8.168 8.546 11,954,485 8.3519 -0.16%
2015-06-03 0 12.42 12.40 12.46 12.26 13.20 9,723,800 121,924,186 12.539 8.398 8.384 8.425 8.289 8.925 14,381,559 8.4778 -5.19%
2015-06-02 0 13.10 13.06 13.10 12.98 13.20 5,717,000 74,861,141 13.094 8.857 8.830 8.857 8.776 8.925 8,455,478 8.8536 0.15%
2015-06-01 0 13.08 13.08 13.10 12.90 13.18 7,296,754 95,053,494 13.027 8.844 8.844 8.857 8.722 8.911 10,791,944 8.8078 1.08%
2015-05-29 0 12.94 12.90 12.96 12.86 13.26 8,539,261 110,675,545 12.961 8.749 8.722 8.763 8.695 8.965 12,629,619 8.7632 -1.22%
2015-05-28 0 13.10 13.00 13.08 12.62 13.20 15,289,284 199,347,388 13.038 8.857 8.790 8.844 8.533 8.925 22,612,944 8.8156 2.66%
2015-05-27 0 12.76 12.74 12.76 12.66 12.92 6,463,623 82,708,236 12.796 8.627 8.614 8.627 8.560 8.736 9,559,738 8.6517 -2.30%
2015-05-26 0 13.06 13.06 13.10 12.94 13.30 12,681,420 166,121,178 13.100 8.830 8.830 8.857 8.749 8.993 18,755,897 8.8570 0.46%
2015-05-22 0 13.00 13.00 13.02 12.92 13.20 3,526,455 45,917,200 13.021 8.790 8.790 8.803 8.736 8.925 5,215,648 8.8037 0.46%
2015-05-21 0 12.94 12.94 13.00 12.76 13.18 5,566,000 72,084,060 12.951 8.749 8.749 8.790 8.627 8.911 8,232,148 8.7564 0.00%
2015-05-20 0 12.94 12.94 12.98 12.70 13.08 5,192,410 67,079,844 12.919 8.749 8.749 8.776 8.587 8.844 7,679,606 8.7348 1.89%
2015-05-19 0 12.70 12.70 12.74 12.54 12.88 6,609,006 83,816,043 12.682 8.587 8.587 8.614 8.479 8.709 9,774,760 8.5747 -0.31%
2015-05-18 0 12.74 12.70 12.74 12.56 12.96 5,200,000 66,088,130 12.709 8.614 8.587 8.614 8.492 8.763 7,690,832 8.5931 -0.78%
2015-05-15 0 12.84 12.80 12.86 12.64 12.90 2,120,156 27,002,460 12.736 8.682 8.654 8.695 8.546 8.722 3,135,724 8.6112 -0.47%
2015-05-14 0 12.90 12.88 12.92 12.48 12.94 5,357,244 68,366,016 12.761 8.722 8.709 8.736 8.438 8.749 7,923,397 8.6284 2.06%
2015-05-13 0 12.64 12.54 12.66 12.54 12.98 2,968,541 37,649,219 12.683 8.546 8.479 8.560 8.479 8.776 4,390,490 8.5752 -0.94%
2015-05-12 0 12.76 12.72 12.84 12.68 13.24 5,483,800 70,865,528 12.923 8.627 8.600 8.682 8.573 8.952 8,110,574 8.7374 -3.33%
2015-05-11 0 13.20 13.20 13.22 12.68 13.22 7,227,420 94,444,128 13.067 8.925 8.925 8.938 8.573 8.938 10,689,398 8.8353 3.94%
2015-05-08 0 12.70 12.68 12.70 12.24 12.86 4,188,478 52,929,474 12.637 8.587 8.573 8.587 8.276 8.695 6,194,784 8.5442 5.83%
2015-05-07 0 12.00 12.02 12.06 11.86 12.70 13,987,000 170,375,610 12.181 8.114 8.127 8.154 8.019 8.587 20,686,858 8.2359 -7.26%
2015-05-06 0 12.94 12.86 12.98 12.72 13.24 4,268,349 55,302,143 12.956 8.749 8.695 8.776 8.600 8.952 6,312,914 8.7602 -0.46%
2015-05-05 0 13.00 12.94 13.00 12.92 13.50 4,725,212 61,573,089 13.031 8.790 8.749 8.790 8.736 9.128 6,988,617 8.8105 -2.20%
2015-05-04 0 13.38 13.36 13.40 13.16 13.66 5,361,037 71,494,546 13.336 8.988 8.974 9.001 8.840 9.176 7,980,900 8.9582 -2.34%
2015-04-30 0 13.70 13.64 13.72 13.50 13.90 6,675,286 91,183,060 13.660 9.203 9.162 9.216 9.068 9.337 9,937,404 9.1757 -0.44%
2015-04-29 0 13.76 13.68 13.76 13.66 14.10 2,407,500 33,119,525 13.757 9.243 9.189 9.243 9.176 9.471 3,584,011 9.2409 -1.71%
2015-04-28 0 14.00 13.96 14.06 13.70 14.10 8,256,307 115,270,462 13.962 9.404 9.377 9.445 9.203 9.471 12,291,048 9.3784 0.00%
2015-04-27 0 14.00 13.96 14.00 13.36 14.04 17,643,901 242,925,621 13.768 9.404 9.377 9.404 8.974 9.431 26,266,226 9.2486 4.79%
2015-04-24 0 13.36 13.34 13.36 13.22 13.58 3,902,682 52,191,425 13.373 8.974 8.961 8.974 8.880 9.122 5,809,868 8.9832 0.60%
2015-04-23 0 13.28 13.28 13.30 13.28 13.98 10,024,149 134,518,558 13.419 8.921 8.921 8.934 8.921 9.391 14,922,809 9.0143 -1.92%
2015-04-22 0 13.54 13.50 13.62 13.50 14.24 10,722,349 147,606,770 13.766 9.095 9.068 9.149 9.068 9.565 15,962,210 9.2473 -1.74%
2015-04-21 0 13.78 13.74 13.78 13.16 13.90 6,169,619 84,819,104 13.748 9.256 9.230 9.256 8.840 9.337 9,184,625 9.2349 1.62%
2015-04-20 0 13.56 13.50 13.56 13.36 14.10 6,167,500 84,552,314 13.709 9.109 9.068 9.109 8.974 9.471 9,181,470 9.2090 -2.59%
2015-04-17 0 13.92 13.86 13.94 13.86 14.80 12,683,705 180,249,767 14.211 9.351 9.310 9.364 9.310 9.942 18,882,053 9.5461 -1.56%
2015-04-16 0 14.14 14.06 14.08 13.76 14.22 5,770,527 80,589,428 13.966 9.498 9.445 9.458 9.243 9.552 8,590,502 9.3812 1.29%
2015-04-15 0 13.96 13.90 13.96 13.86 14.66 10,965,166 155,167,714 14.151 9.377 9.337 9.377 9.310 9.848 16,323,688 9.5057 -0.99%
2015-04-14 0 14.10 14.08 14.22 13.84 15.10 25,957,500 380,415,030 14.655 9.471 9.458 9.552 9.297 10.14 38,642,564 9.8445 -3.42%
2015-04-13 0 14.60 14.58 14.72 13.88 15.54 23,115,170 338,989,603 14.665 9.807 9.794 9.888 9.324 10.44 34,411,227 9.8511 5.80%
2015-04-10 0 13.80 13.72 13.80 13.00 13.86 22,145,735 299,179,387 13.510 9.270 9.216 9.270 8.733 9.310 32,968,043 9.0748 2.99%
2015-04-09 0 13.40 13.40 13.50 13.28 14.28 22,253,914 303,555,315 13.641 9.001 9.001 9.068 8.921 9.592 33,129,088 9.1628 3.72%
2015-04-08 0 12.92 12.90 12.92 12.18 12.92 23,870,024 302,121,878 12.657 8.679 8.665 8.679 8.182 8.679 35,534,968 8.5021 6.95%
2015-04-02 0 12.08 12.08 12.10 11.94 12.22 11,734,445 141,872,476 12.090 8.115 8.115 8.128 8.020 8.209 17,468,903 8.1214 0.33%
2015-04-01 0 12.04 12.04 12.06 11.96 12.20 16,952,691 204,486,899 12.062 8.088 8.088 8.101 8.034 8.195 25,237,232 8.1026 1.01%
2015-03-31 0 11.92 11.90 11.94 11.78 12.18 171,534,305 2,037,550,199 11.878 8.007 7.994 8.020 7.913 8.182 255,360,699 7.9791 -7.60%
2015-03-30 0 12.90 12.90 12.98 12.76 13.20 12,754,500 166,350,356 13.042 8.665 8.665 8.719 8.571 8.867 18,987,444 8.7611 0.78%
2015-03-27 0 12.80 12.80 12.88 12.42 12.88 7,568,000 95,889,520 12.670 8.598 8.598 8.652 8.343 8.652 11,266,375 8.5111 2.40%
2015-03-26 0 12.50 12.50 12.54 12.32 12.60 2,301,682 28,735,452 12.485 8.397 8.397 8.424 8.276 8.464 3,426,482 8.3863 -1.57%
2015-03-25 0 12.70 12.68 12.72 12.20 12.72 4,028,931 50,294,683 12.483 8.531 8.518 8.544 8.195 8.544 5,997,813 8.3855 2.25%
2015-03-24 0 12.42 12.42 12.44 12.00 12.44 3,834,000 46,999,322 12.259 8.343 8.343 8.356 8.061 8.356 5,707,622 8.2345 1.80%
2015-03-23 0 12.20 12.14 12.22 12.04 12.48 7,101,729 86,302,512 12.152 8.195 8.155 8.209 8.088 8.383 10,572,244 8.1631 1.67%
2015-03-20 0 12.00 12.12 12.16 11.82 12.88 21,608,117 263,568,046 12.198 8.061 8.141 8.168 7.940 8.652 32,167,699 8.1936 -2.28%
2015-03-19 0 12.28 12.24 12.26 12.08 12.46 7,556,325 92,787,066 12.279 8.249 8.222 8.235 8.115 8.370 11,248,994 8.2485 -1.29%
2015-03-18 0 12.44 12.46 12.50 12.30 12.66 4,329,000 54,000,230 12.474 8.356 8.370 8.397 8.262 8.504 6,444,521 8.3792 -2.20%
2015-03-17 0 12.72 12.68 12.76 12.42 13.02 5,927,324 75,338,731 12.710 8.544 8.518 8.571 8.343 8.746 8,823,924 8.5380 0.79%
2015-03-16 0 12.62 12.60 12.66 12.44 13.10 7,347,237 93,039,580 12.663 8.477 8.464 8.504 8.356 8.800 10,937,728 8.5063 -2.32%
2015-03-13 0 12.92 12.90 12.98 12.80 13.04 3,864,993 49,843,214 12.896 8.679 8.665 8.719 8.598 8.759 5,753,761 8.6627 -1.37%
2015-03-12 0 13.10 13.04 13.12 12.96 13.14 1,261,975 16,489,433 13.066 8.800 8.759 8.813 8.706 8.827 1,878,684 8.7771 1.24%
2015-03-11 0 12.94 12.94 13.00 12.86 13.06 2,408,314 31,219,938 12.963 8.692 8.692 8.733 8.638 8.773 3,585,223 8.7079 0.00%
2015-03-10 0 12.94 12.94 12.98 12.90 13.16 3,754,568 48,753,695 12.985 8.692 8.692 8.719 8.665 8.840 5,589,372 8.7226 -0.61%
2015-03-09 0 13.02 13.02 13.04 12.90 13.14 2,346,014 30,522,386 13.010 8.746 8.746 8.759 8.665 8.827 3,492,478 8.7395 -1.06%
2015-03-06 0 13.16 13.08 13.18 12.90 13.36 5,653,000 73,947,940 13.081 8.840 8.786 8.853 8.665 8.974 8,415,541 8.7871 -1.50%
2015-03-05 0 13.36 13.28 13.38 13.04 13.48 10,070,050 133,196,325 13.227 8.974 8.921 8.988 8.759 9.055 14,991,141 8.8850 0.75%
2015-03-04 0 13.26 13.24 13.26 12.98 13.30 10,595,862 140,011,680 13.214 8.907 8.894 8.907 8.719 8.934 15,773,910 8.8762 1.69%
2015-03-03 0 13.04 12.96 13.04 12.90 13.08 6,191,000 80,513,567 13.005 8.759 8.706 8.759 8.665 8.786 9,216,454 8.7359 0.31%
2015-03-02 0 13.00 12.90 13.02 12.76 13.02 3,654,183 47,136,144 12.899 8.733 8.665 8.746 8.571 8.746 5,439,931 8.6648 1.25%
2015-02-27 0 12.84 12.78 12.80 12.78 13.00 5,560,406 71,520,420 12.862 8.625 8.585 8.598 8.585 8.733 8,277,698 8.6401 -0.16%
2015-02-26 0 12.86 12.82 12.84 12.70 12.90 4,603,000 58,965,470 12.810 8.638 8.612 8.625 8.531 8.665 6,852,421 8.6051 0.47%
2015-02-25 0 12.80 12.72 12.80 12.64 12.86 2,627,000 33,523,226 12.761 8.598 8.544 8.598 8.491 8.638 3,910,778 8.5720 0.95%
2015-02-24 0 12.68 12.60 12.66 12.50 12.78 2,642,000 33,408,074 12.645 8.518 8.464 8.504 8.397 8.585 3,933,108 8.4941 0.16%
2015-02-23 0 12.66 12.62 12.64 12.52 12.88 3,885,992 49,243,247 12.672 8.504 8.477 8.491 8.410 8.652 5,785,021 8.5122 0.64%
2015-02-18 0 12.58 12.56 12.62 12.40 12.64 1,000,375 12,536,415 12.532 8.450 8.437 8.477 8.329 8.491 1,489,244 8.4180 0.16%
2015-02-17 0 12.56 12.56 12.58 12.32 12.60 1,600,000 19,981,470 12.488 8.437 8.437 8.450 8.276 8.464 2,381,897 8.3889 -0.63%
2015-02-16 0 12.64 12.54 12.64 12.22 12.72 3,693,000 46,384,464 12.560 8.491 8.424 8.491 8.209 8.544 5,497,717 8.4370 4.12%
2015-02-13 0 12.14 12.10 12.14 11.96 12.20 4,350,000 52,678,960 12.110 8.155 8.128 8.155 8.034 8.195 6,475,784 8.1348 1.68%
2015-02-12 0 11.94 11.92 11.98 11.76 12.08 7,586,298 90,677,795 11.953 8.020 8.007 8.047 7.900 8.115 11,293,615 8.0291 0.67%
2015-02-11 0 11.86 11.80 11.94 11.44 12.44 6,263,922 74,556,897 11.903 7.967 7.926 8.020 7.685 8.356 9,325,012 7.9954 -3.42%
2015-02-10 0 12.28 12.26 12.30 11.92 12.48 6,039,000 73,641,310 12.194 8.249 8.235 8.262 8.007 8.383 8,990,174 8.1913 0.33%
2015-02-09 0 12.24 12.22 12.26 12.14 12.60 3,774,000 46,231,200 12.250 8.222 8.209 8.235 8.155 8.464 5,618,301 8.2287 -2.08%
2015-02-06 0 12.50 12.48 12.50 12.30 12.80 2,800,000 35,281,920 12.601 8.397 8.383 8.397 8.262 8.598 4,168,320 8.4643 1.13%
2015-02-05 0 12.36 12.36 12.40 12.22 13.24 7,320,000 92,573,240 12.647 8.303 8.303 8.329 8.209 8.894 10,897,181 8.4952 -6.65%
2015-02-04 0 13.24 13.22 13.24 13.14 13.36 2,865,160 37,929,234 13.238 8.894 8.880 8.894 8.827 8.974 4,265,323 8.8925 -0.15%
2015-02-03 0 13.26 13.20 13.26 13.14 13.26 2,764,000 36,517,530 13.212 8.907 8.867 8.907 8.827 8.907 4,114,728 8.8748 0.30%
2015-02-02 0 13.22 13.20 13.22 13.14 13.36 2,100,028 27,771,687 13.224 8.880 8.867 8.880 8.827 8.974 3,126,282 8.8833 -1.20%
2015-01-30 0 13.38 13.36 13.38 13.30 13.50 4,774,926 63,945,177 13.392 8.988 8.974 8.988 8.934 9.068 7,108,365 8.9958 -1.04%
2015-01-29 0 13.52 13.50 13.58 13.40 13.70 2,380,464 32,313,724 13.575 9.082 9.068 9.122 9.001 9.203 3,543,763 9.1185 -0.73%
2015-01-28 0 13.62 13.60 13.62 13.38 13.84 4,382,970 59,953,803 13.679 9.149 9.136 9.149 8.988 9.297 6,524,866 9.1885 1.64%
2015-01-27 0 13.40 13.36 13.46 13.22 13.64 2,839,000 38,006,557 13.387 9.001 8.974 9.042 8.880 9.162 4,226,379 8.9927 -2.33%
2015-01-26 0 13.72 13.64 13.66 13.38 13.74 2,323,000 31,512,200 13.565 9.216 9.162 9.176 8.988 9.230 3,458,217 9.1123 -0.29%
2015-01-23 0 13.76 13.72 13.78 13.54 14.08 4,735,139 65,146,219 13.758 9.243 9.216 9.256 9.095 9.458 7,049,135 9.2417 -3.10%
2015-01-22 0 14.20 14.18 14.20 14.10 14.36 4,445,014 63,023,967 14.179 9.539 9.525 9.539 9.471 9.646 6,617,230 9.5242 0.85%
2015-01-21 0 14.08 13.96 14.08 13.44 14.08 6,620,050 91,747,621 13.859 9.458 9.377 9.458 9.028 9.458 9,855,175 9.3096 4.61%
2015-01-20 0 13.46 13.44 13.46 13.20 13.56 2,942,476 39,464,018 13.412 9.042 9.028 9.042 8.867 9.109 4,380,423 9.0092 1.97%
2015-01-19 0 13.20 13.20 13.30 12.82 13.34 3,801,000 49,847,860 13.114 8.867 8.867 8.934 8.612 8.961 5,658,495 8.8094 -0.75%
2015-01-16 0 13.30 13.24 13.36 13.22 13.50 1,771,676 23,568,159 13.303 8.934 8.894 8.974 8.880 9.068 2,637,469 8.9359 -1.48%
2015-01-15 0 13.50 13.50 13.56 13.20 13.64 2,921,332 39,394,218 13.485 9.068 9.068 9.109 8.867 9.162 4,348,946 9.0583 -1.17%
2015-01-14 0 13.66 13.58 13.60 13.16 13.66 3,210,500 43,403,790 13.519 9.176 9.122 9.136 8.840 9.176 4,779,426 9.0814 3.96%
2015-01-13 0 13.14 13.14 13.22 12.98 13.30 2,298,000 30,254,500 13.166 8.827 8.827 8.880 8.719 8.934 3,421,000 8.8438 -0.15%
2015-01-12 0 13.16 13.10 13.20 13.02 13.40 2,063,000 27,233,382 13.201 8.840 8.800 8.867 8.746 9.001 3,071,159 8.8675 -0.45%
2015-01-09 0 13.22 13.22 13.26 13.12 13.78 6,993,183 93,716,239 13.401 8.880 8.880 8.907 8.813 9.256 10,410,653 9.0020 -0.45%
2015-01-08 0 13.28 13.22 13.28 12.64 13.34 6,747,849 88,413,917 13.103 8.921 8.880 8.921 8.491 8.961 10,045,428 8.8014 3.91%
2015-01-07 0 12.78 12.68 12.80 12.32 12.80 3,713,434 46,663,307 12.566 8.585 8.518 8.598 8.276 8.598 5,528,137 8.4411 4.41%
2015-01-06 0 12.24 12.20 12.28 12.10 12.58 4,169,661 50,970,704 12.224 8.222 8.195 8.249 8.128 8.450 6,207,315 8.2114 -0.16%
2015-01-05 0 12.26 12.22 12.26 12.10 12.40 3,656,000 44,873,128 12.274 8.235 8.209 8.235 8.128 8.329 5,442,636 8.2447 -1.29%
2015-01-02 0 12.42 12.40 12.44 12.30 12.90 2,335,500 29,303,033 12.547 8.343 8.329 8.356 8.262 8.665 3,476,826 8.4281 -3.12%
2014-12-31 0 12.82 12.74 12.88 12.32 12.88 2,286,840 28,991,563 12.678 8.612 8.558 8.652 8.276 8.652 3,404,386 8.5159 1.91%
2014-12-30 0 12.58 12.54 12.58 11.96 12.62 3,255,855 40,404,999 12.410 8.450 8.424 8.450 8.034 8.477 4,846,945 8.3362 5.71%
2014-12-29 0 11.90 11.86 11.88 11.74 12.06 4,602,726 54,687,365 11.882 7.994 7.967 7.980 7.886 8.101 6,852,013 7.9812 -0.83%
2014-12-24 0 12.00 11.94 12.00 11.70 12.18 1,895,985 22,691,596 11.968 8.061 8.020 8.061 7.859 8.182 2,822,526 8.0395 0.17%
2014-12-23 0 11.98 11.92 11.94 11.92 12.34 2,604,127 31,536,668 12.110 8.047 8.007 8.020 8.007 8.289 3,876,727 8.1349 -0.83%
2014-12-22 0 12.08 12.06 12.08 11.90 12.42 6,447,148 77,503,581 12.021 8.115 8.101 8.115 7.994 8.343 9,597,778 8.0752 -1.47%
2014-12-19 0 12.26 12.14 12.28 12.14 13.18 5,825,160 72,471,323 12.441 8.235 8.155 8.249 8.155 8.853 8,671,833 8.3571 -5.11%
2014-12-18 0 12.92 12.82 12.94 12.18 13.00 3,219,431 40,985,500 12.731 8.679 8.612 8.692 8.182 8.733 4,792,722 8.5516 7.67%
2014-12-17 0 12.00 11.98 12.06 11.94 12.56 4,305,576 52,368,527 12.163 8.061 8.047 8.101 8.020 8.437 6,409,650 8.1703 -3.69%
2014-12-16 0 12.46 12.44 12.46 12.40 12.92 5,494,626 69,321,955 12.616 8.370 8.356 8.370 8.329 8.679 8,179,772 8.4748 -5.46%
2014-12-15 0 13.18 13.08 13.18 12.96 13.36 2,485,652 32,629,211 13.127 8.853 8.786 8.853 8.706 8.974 3,700,355 8.8179 0.61%
2014-12-12 0 13.10 13.06 13.16 12.74 13.16 1,400,382 18,259,593 13.039 8.800 8.773 8.840 8.558 8.840 2,084,729 8.7587 3.80%
2014-12-11 0 12.62 12.60 12.80 12.58 12.98 2,242,700 28,612,230 12.758 8.477 8.464 8.598 8.450 8.719 3,338,676 8.5699 -2.92%
2014-12-10 0 13.00 12.90 13.02 12.66 13.16 4,410,000 57,225,310 12.976 8.733 8.665 8.746 8.504 8.840 6,565,105 8.7166 2.69%
2014-12-09 0 12.66 12.60 12.70 12.24 12.94 7,220,300 90,176,645 12.489 8.504 8.464 8.531 8.222 8.692 10,748,759 8.3895 -1.56%
2014-12-08 0 12.86 12.76 12.86 12.76 13.38 5,730,000 74,398,932 12.984 8.638 8.571 8.638 8.571 8.988 8,530,170 8.7219 -4.17%
2014-12-05 0 13.42 13.34 13.42 12.74 13.42 8,928,934 117,819,170 13.195 9.015 8.961 9.015 8.558 9.015 13,292,378 8.8637 5.67%
2014-12-04 0 12.70 12.64 12.70 12.54 12.90 4,699,357 59,723,620 12.709 8.531 8.491 8.531 8.424 8.665 6,995,866 8.5370 1.93%
2014-12-03 0 12.46 12.44 12.46 12.42 12.80 6,479,041 81,358,146 12.557 8.370 8.356 8.370 8.343 8.598 9,645,257 8.4350 0.16%
2014-12-02 0 12.44 12.46 12.50 12.16 13.04 12,426,118 153,420,997 12.347 8.356 8.370 8.397 8.168 8.759 18,498,587 8.2937 -3.42%
2014-12-01 0 12.88 12.82 12.88 12.62 13.40 6,820,000 88,158,260 12.926 8.652 8.612 8.652 8.477 9.001 10,152,838 8.6831 -2.28%
2014-11-28 0 13.18 13.14 13.22 13.08 13.68 6,323,045 83,935,887 13.275 8.853 8.827 8.880 8.786 9.189 9,413,028 8.9170 1.07%
2014-11-27 0 13.04 13.04 13.12 12.92 13.36 5,561,000 72,921,900 13.113 8.759 8.759 8.813 8.679 8.974 8,278,582 8.8085 -1.06%
2014-11-26 0 13.18 13.14 13.16 13.04 13.50 25,909,304 341,883,956 13.195 8.853 8.827 8.840 8.759 9.068 38,570,815 8.8638 -0.45%
2014-11-25 0 13.24 13.00 13.18 12.92 13.98 90,042,745 1,196,704,738 13.290 8.894 8.733 8.853 8.679 9.391 134,045,364 8.9276 -4.61%
2014-11-24 0 13.88 13.76 13.92 13.52 14.38 13,020,673 179,348,219 13.774 9.324 9.243 9.351 9.082 9.660 19,383,692 9.2525 -0.72%
2014-11-21 0 13.98 13.92 13.98 13.86 14.02 5,777,700 80,678,046 13.964 9.391 9.351 9.391 9.310 9.418 8,601,180 9.3799 -0.29%
2014-11-20 0 14.02 13.98 14.04 13.72 14.06 6,635,900 92,399,278 13.924 9.418 9.391 9.431 9.216 9.445 9,878,771 9.3533 -0.43%
2014-11-19 0 14.08 14.06 14.12 13.78 14.20 8,439,200 118,141,652 13.999 9.458 9.445 9.485 9.256 9.539 12,563,318 9.4037 0.00%
2014-11-18 0 14.08 14.08 14.12 14.00 14.52 11,187,428 158,307,385 14.150 9.458 9.458 9.485 9.404 9.754 16,654,566 9.5053 -1.95%
2014-11-17 0 14.36 14.32 14.44 14.32 15.00 7,818,862 113,836,911 14.559 9.646 9.619 9.700 9.619 10.08 11,639,830 9.7799 -2.18%
2014-11-14 0 14.68 14.66 14.70 14.32 14.82 8,524,500 124,814,084 14.642 9.861 9.848 9.874 9.619 9.955 12,690,303 9.8354 1.94%
2014-11-13 0 14.40 14.32 14.40 14.20 14.42 4,913,990 70,446,436 14.336 9.673 9.619 9.673 9.539 9.686 7,315,388 9.6299 1.55%
2014-11-12 0 14.18 14.16 14.20 13.96 14.40 7,062,821 99,992,037 14.158 9.525 9.512 9.539 9.377 9.673 10,514,322 9.5101 -0.98%
2014-11-11 0 14.32 14.28 14.38 13.84 14.46 4,906,438 70,154,566 14.298 9.619 9.592 9.660 9.297 9.713 7,304,145 9.6048 1.42%
2014-11-10 0 14.12 14.02 14.14 13.84 14.26 6,238,200 88,134,864 14.128 9.485 9.418 9.498 9.297 9.579 9,286,720 9.4904 2.32%
2014-11-07 0 13.80 13.76 13.86 13.66 14.22 8,257,000 114,238,183 13.835 9.270 9.243 9.310 9.176 9.552 12,292,079 9.2936 -1.71%
2014-11-06 0 14.04 14.06 14.10 13.74 14.28 5,374,800 74,870,830 13.930 9.431 9.445 9.471 9.230 9.592 8,001,389 9.3572 -1.54%
2014-11-05 0 14.26 14.24 14.26 14.08 14.36 5,666,550 80,721,849 14.245 9.579 9.565 9.579 9.458 9.646 8,435,713 9.5691 1.71%
2014-11-04 0 14.02 13.98 14.12 13.76 14.16 6,182,640 85,910,623 13.895 9.418 9.391 9.485 9.243 9.512 9,204,009 9.3340 0.00%
2014-11-03 0 14.02 13.92 14.00 13.56 14.20 8,094,992 111,763,255 13.806 9.418 9.351 9.404 9.109 9.539 12,050,900 9.2743 -1.96%
2014-10-31 0 14.30 14.28 14.30 14.24 14.58 9,611,200 137,549,670 14.311 9.606 9.592 9.606 9.565 9.794 14,308,058 9.6134 -0.56%
2014-10-30 0 14.38 14.28 14.40 14.00 14.56 8,543,000 122,011,610 14.282 9.660 9.592 9.673 9.404 9.780 12,717,844 9.5937 3.90%
2014-10-29 1 - - - - - 0 0 - 9.297 - - - - 0 - 0.00%
2014-10-28 0 13.84 13.78 13.80 13.60 13.88 3,132,000 43,133,246 13.772 9.297 9.256 9.270 9.136 9.324 4,662,564 9.2510 1.02%
2014-10-27 0 13.70 13.66 13.76 13.54 13.90 3,318,000 45,412,751 13.687 9.203 9.176 9.243 9.095 9.337 4,939,460 9.1939 -1.30%
2014-10-24 0 13.88 13.86 13.88 13.60 13.90 3,075,574 42,397,560 13.785 9.324 9.310 9.324 9.136 9.337 4,578,564 9.2600 0.14%
2014-10-23 0 13.86 13.80 13.90 13.30 13.90 4,393,498 60,216,660 13.706 9.310 9.270 9.337 8.934 9.337 6,540,538 9.2067 1.32%
2014-10-22 0 13.68 13.62 13.70 13.28 13.88 6,368,000 86,925,684 13.650 9.189 9.149 9.203 8.921 9.324 9,479,952 9.1694 2.24%
2014-10-21 0 13.38 13.36 13.44 13.22 13.44 4,604,991 61,610,829 13.379 8.988 8.974 9.028 8.880 9.028 6,855,385 8.9872 1.36%
2014-10-20 0 13.20 13.20 13.28 12.90 13.40 5,441,000 71,344,303 13.112 8.867 8.867 8.921 8.665 9.001 8,099,940 8.8080 -0.15%
2014-10-17 0 13.22 13.16 13.22 12.74 13.24 11,663,100 151,067,024 12.953 8.880 8.840 8.880 8.558 8.894 17,362,692 8.7007 3.28%
2014-10-16 0 12.80 12.78 12.80 12.68 12.90 5,430,350 69,566,101 12.811 8.598 8.585 8.598 8.518 8.665 8,084,085 8.6053 -1.39%
2014-10-15 0 12.98 12.96 13.00 12.62 13.10 8,003,000 102,942,198 12.863 8.719 8.706 8.733 8.477 8.800 11,913,953 8.6405 0.93%
2014-10-14 0 12.86 12.80 12.90 12.78 13.24 2,658,575 34,346,767 12.919 8.638 8.598 8.665 8.585 8.894 3,957,783 8.6783 -0.92%
2014-10-13 0 12.98 12.92 13.00 12.52 13.52 6,139,000 79,040,576 12.875 8.719 8.679 8.733 8.410 9.082 9,139,043 8.6487 -2.26%
2014-10-10 0 13.28 13.24 13.28 12.96 13.34 7,052,500 93,287,190 13.228 8.921 8.894 8.921 8.706 8.961 10,498,957 8.8854 0.00%
2014-10-09 0 13.28 13.32 13.34 12.88 13.38 5,151,000 68,100,690 13.221 8.921 8.947 8.961 8.652 8.988 7,668,221 8.8809 2.79%
2014-10-08 0 12.92 12.84 12.92 12.74 13.10 7,246,000 93,728,924 12.935 8.679 8.625 8.679 8.558 8.800 10,787,018 8.6890 0.94%
2014-10-07 0 12.80 12.72 12.78 12.34 13.10 9,976,366 126,303,575 12.660 8.598 8.544 8.585 8.289 8.800 14,851,675 8.5043 -1.84%
2014-10-06 0 13.04 13.04 13.08 12.60 13.16 3,395,500 44,020,820 12.964 8.759 8.759 8.786 8.464 8.840 5,054,833 8.7087 0.77%
2014-10-03 0 12.94 12.88 12.90 12.50 13.14 5,737,054 73,668,070 12.841 8.692 8.652 8.665 8.397 8.827 8,540,671 8.6256 -2.56%
2014-09-30 0 13.28 13.24 13.30 12.70 13.30 5,880,000 76,697,324 13.044 8.921 8.894 8.934 8.531 8.934 8,753,473 8.7619 4.57%
2014-09-29 0 12.70 12.68 12.70 12.46 13.44 7,491,000 94,541,430 12.621 8.531 8.518 8.531 8.370 9.028 11,151,746 8.4777 -2.61%
2014-09-26 0 13.04 13.02 13.10 12.94 13.44 4,666,500 61,238,690 13.123 8.759 8.746 8.800 8.692 9.028 6,946,953 8.8152 -0.76%
2014-09-25 0 13.14 13.14 13.16 12.64 13.28 4,165,000 54,399,080 13.061 8.827 8.827 8.840 8.491 8.921 6,200,377 8.7735 3.46%
2014-09-24 0 12.70 12.66 12.68 12.28 12.90 5,469,375 68,994,957 12.615 8.531 8.504 8.518 8.249 8.665 8,142,181 8.4738 2.25%
2014-09-23 0 12.42 12.40 12.44 12.24 12.48 5,677,000 70,161,570 12.359 8.343 8.329 8.356 8.222 8.383 8,451,270 8.3019 1.80%
2014-09-22 0 12.20 12.16 12.20 12.12 12.50 3,385,378 41,540,070 12.270 8.195 8.168 8.195 8.141 8.397 5,039,764 8.2425 -2.56%
2014-09-19 0 12.52 12.60 12.62 12.36 12.76 6,066,600 75,684,896 12.476 8.410 8.464 8.477 8.303 8.571 9,031,262 8.3803 1.13%
2014-09-18 0 12.38 12.38 12.40 12.30 12.60 3,194,072 39,654,632 12.415 8.316 8.316 8.329 8.262 8.464 4,754,970 8.3396 -2.21%
2014-09-17 0 12.66 12.62 12.68 12.14 12.80 5,499,765 69,171,773 12.577 8.504 8.477 8.518 8.155 8.598 8,187,423 8.4485 3.26%
2014-09-16 0 12.26 12.18 12.26 12.00 12.38 2,584,000 31,425,450 12.162 8.235 8.182 8.235 8.061 8.316 3,846,764 8.1693 1.32%
2014-09-15 0 12.10 12.14 12.16 12.00 12.32 2,229,144 26,905,831 12.070 8.128 8.155 8.168 8.061 8.276 3,318,495 8.1078 -1.31%
2014-09-12 0 12.26 12.20 12.26 12.10 12.36 2,085,138 25,561,001 12.259 8.235 8.195 8.235 8.128 8.303 3,104,116 8.2346 0.33%
2014-09-11 0 12.22 12.20 12.24 12.00 12.40 3,274,338 39,979,975 12.210 8.209 8.195 8.222 8.061 8.329 4,874,461 8.2019 -0.33%
2014-09-10 0 12.26 12.26 12.28 12.00 12.48 4,994,000 61,337,325 12.282 8.235 8.235 8.249 8.061 8.383 7,434,497 8.2504 -1.61%
2014-09-08 0 12.46 12.46 12.48 11.82 12.48 5,304,000 65,041,240 12.263 8.370 8.370 8.383 7.940 8.383 7,895,990 8.2372 5.77%
2014-09-05 0 11.78 11.76 11.80 11.54 12.26 4,266,000 50,570,080 11.854 7.913 7.900 7.926 7.752 8.235 6,350,734 7.9629 -3.28%
2014-09-04 0 12.18 12.14 12.18 11.76 12.22 3,889,500 46,737,406 12.016 8.182 8.155 8.182 7.900 8.209 5,790,244 8.0718 2.01%
2014-09-03 0 11.94 11.92 11.96 11.60 12.00 3,334,208 39,535,974 11.858 8.020 8.007 8.034 7.792 8.061 4,963,588 7.9652 2.58%
2014-09-02 0 11.64 11.62 11.68 11.56 11.78 1,470,500 17,111,020 11.636 7.819 7.806 7.846 7.765 7.913 2,189,113 7.8164 -1.19%
2014-09-01 0 11.78 11.76 11.78 11.20 12.06 6,162,000 72,361,955 11.743 7.913 7.900 7.913 7.523 8.101 9,173,282 7.8883 5.18%
2014-08-29 0 11.20 11.20 11.22 11.14 11.26 1,030,000 11,534,061 11.198 7.523 7.523 7.537 7.483 7.564 1,533,346 7.5221 0.00%
2014-08-28 0 11.20 11.20 11.22 10.92 11.30 2,900,759 32,244,491 11.116 7.523 7.523 7.537 7.335 7.591 4,318,319 7.4669 0.76%
2014-08-27 0 11.20 11.18 11.20 11.10 11.30 2,242,500 25,090,240 11.189 7.466 7.453 7.466 7.400 7.533 3,363,908 7.4587 -0.36%
2014-08-26 0 11.24 11.20 11.26 11.16 11.30 3,607,000 40,530,608 11.237 7.493 7.466 7.506 7.440 7.533 5,410,754 7.4908 0.00%
2014-08-25 0 11.24 11.20 11.26 11.06 11.30 4,356,500 48,739,500 11.188 7.493 7.466 7.506 7.373 7.533 6,535,056 7.4582 1.26%
2014-08-22 0 11.10 11.06 11.10 10.82 11.30 6,101,000 67,420,250 11.051 7.400 7.373 7.400 7.213 7.533 9,151,929 7.3668 3.16%
2014-08-21 0 10.76 10.74 10.80 10.62 10.94 7,052,000 76,111,253 10.793 7.173 7.160 7.200 7.080 7.293 10,578,496 7.1949 0.75%
2014-08-20 0 10.68 10.66 10.68 10.60 10.98 6,061,597 64,980,345 10.720 7.120 7.106 7.120 7.066 7.320 9,092,822 7.1463 -2.38%
2014-08-19 0 10.94 10.90 10.94 10.32 10.94 14,961,185 159,779,598 10.680 7.293 7.266 7.293 6.880 7.293 22,442,830 7.1194 8.75%
2014-08-18 0 10.06 10.04 10.06 9.730 10.06 2,487,500 24,778,740 9.9613 6.706 6.693 6.706 6.486 6.706 3,731,425 6.6406 1.72%
2014-08-15 0 9.890 9.830 9.890 9.570 9.900 2,836,000 27,635,622 9.7446 6.593 6.553 6.593 6.380 6.600 4,254,200 6.4961 1.85%
2014-08-14 0 9.710 9.720 9.730 9.670 9.840 397,000 3,872,165 9.7536 6.473 6.480 6.486 6.446 6.560 595,528 6.5021 -1.42%
2014-08-13 0 9.850 9.810 9.880 9.710 9.880 672,000 6,588,125 9.8038 6.566 6.540 6.586 6.473 6.586 1,008,047 6.5355 0.92%
2014-08-12 0 9.760 9.750 9.810 9.740 9.900 883,000 8,660,585 9.8081 6.506 6.500 6.540 6.493 6.600 1,324,562 6.5385 0.00%
2014-08-11 0 9.760 9.740 9.760 9.640 9.870 380,000 3,719,450 9.7880 6.506 6.493 6.506 6.426 6.580 570,027 6.5250 0.51%
2014-08-08 0 9.710 9.670 9.740 9.650 9.820 546,000 5,317,676 9.7393 6.473 6.446 6.493 6.433 6.546 819,038 6.4926 -1.12%
2014-08-07 0 9.820 9.770 9.820 9.630 9.900 2,781,000 27,224,995 9.7896 6.546 6.513 6.546 6.420 6.600 4,171,696 6.5261 2.29%
2014-08-06 0 9.600 9.600 9.650 9.400 9.650 1,580,000 14,999,150 9.4931 6.400 6.400 6.433 6.266 6.433 2,370,111 6.3285 1.16%
2014-08-05 0 9.490 9.460 9.510 9.380 9.580 2,581,758 24,439,696 9.4663 6.326 6.306 6.340 6.253 6.386 3,872,819 6.3106 1.17%
2014-08-04 0 9.380 9.370 9.400 9.360 9.660 3,439,000 32,549,690 9.4649 6.253 6.246 6.266 6.240 6.440 5,158,742 6.3096 -1.47%
2014-08-01 0 9.520 9.510 9.520 9.450 9.620 1,671,000 15,928,385 9.5322 6.346 6.340 6.346 6.300 6.413 2,506,618 6.3545 -1.14%
2014-07-31 0 9.630 9.600 9.620 9.430 9.640 3,708,500 35,321,346 9.5244 6.420 6.400 6.413 6.286 6.426 5,563,011 6.3493 2.34%
2014-07-30 0 9.410 9.400 9.440 9.400 9.990 4,529,000 42,964,955 9.4866 6.273 6.266 6.293 6.266 6.660 6,793,819 6.3241 -2.89%
2014-07-29 0 9.690 9.660 9.690 9.610 9.800 4,183,500 40,544,210 9.6915 6.460 6.440 6.460 6.406 6.533 6,275,544 6.4607 -0.62%
2014-07-28 0 9.750 9.750 9.790 9.750 10.04 2,207,500 21,770,850 9.8622 6.500 6.500 6.526 6.500 6.693 3,311,405 6.5745 -2.50%
2014-07-25 0 10.00 10.02 10.04 9.750 10.02 1,346,000 13,323,079 9.8983 6.666 6.680 6.693 6.500 6.680 2,019,095 6.5985 2.56%
2014-07-24 0 9.750 9.720 9.740 9.650 10.06 2,752,000 27,045,689 9.8276 6.500 6.480 6.493 6.433 6.706 4,128,194 6.5515 -2.50%
2014-07-23 0 10.00 10.00 10.02 9.890 10.14 1,730,000 17,316,800 10.010 6.666 6.666 6.680 6.593 6.760 2,595,122 6.6728 -0.60%
2014-07-22 0 10.06 10.02 10.10 9.940 10.10 535,245 5,372,410 10.037 6.706 6.680 6.733 6.626 6.733 802,905 6.6912 0.20%
2014-07-21 0 10.04 10.02 10.06 9.940 10.08 905,000 9,081,382 10.035 6.693 6.680 6.706 6.626 6.720 1,357,564 6.6895 0.20%
2014-07-18 0 10.02 9.960 10.02 9.770 10.04 1,341,991 13,332,287 9.9347 6.680 6.640 6.680 6.513 6.693 2,013,081 6.6228 2.24%
2014-07-17 0 9.800 9.770 9.800 9.750 9.920 1,947,000 19,079,460 9.7994 6.533 6.513 6.533 6.500 6.613 2,920,637 6.5326 0.31%
2014-07-16 0 9.770 9.770 9.780 9.750 10.10 3,293,000 32,561,640 9.8881 6.513 6.513 6.520 6.500 6.733 4,939,732 6.5918 -2.50%
2014-07-15 0 10.02 10.02 10.08 10.00 10.20 2,968,000 29,844,580 10.055 6.680 6.680 6.720 6.666 6.800 4,452,209 6.7033 -0.20%
2014-07-14 0 10.04 10.00 10.04 9.990 10.16 1,459,500 14,624,275 10.020 6.693 6.666 6.693 6.660 6.773 2,189,353 6.6797 -0.59%
2014-07-11 0 10.10 10.06 10.12 9.980 10.12 927,000 9,292,340 10.024 6.733 6.706 6.746 6.653 6.746 1,390,565 6.6824 0.40%
2014-07-10 0 10.06 10.00 10.02 9.980 10.08 3,046,000 30,462,681 10.001 6.706 6.666 6.680 6.653 6.720 4,569,214 6.6669 -0.20%
2014-07-09 0 10.08 10.04 10.08 10.00 10.20 3,008,000 30,298,189 10.073 6.720 6.693 6.720 6.666 6.800 4,512,212 6.7147 0.80%
2014-07-08 0 10.00 9.990 10.02 9.700 10.10 2,441,500 24,417,300 10.001 6.666 6.660 6.680 6.466 6.733 3,662,422 6.6670 -0.60%
2014-07-07 0 10.06 10.06 10.08 9.920 10.14 1,980,100 19,887,120 10.043 6.706 6.706 6.720 6.613 6.760 2,970,289 6.6953 0.70%
2014-07-04 0 9.990 9.980 9.990 9.850 10.00 3,059,248 30,414,402 9.9418 6.660 6.653 6.660 6.566 6.666 4,589,087 6.6275 0.91%
2014-07-03 0 9.900 9.870 9.900 9.610 10.00 2,872,500 28,285,530 9.8470 6.600 6.580 6.600 6.406 6.666 4,308,952 6.5644 3.34%
2014-07-02 0 9.580 9.570 9.580 9.500 9.650 2,360,000 22,598,290 9.5755 6.386 6.380 6.386 6.333 6.433 3,540,166 6.3834 0.95%
2014-06-30 0 9.490 9.480 9.490 9.390 9.540 1,390,160 13,165,516 9.4705 6.326 6.320 6.326 6.260 6.360 2,085,338 6.3134 0.74%
2014-06-27 0 9.420 9.430 9.440 9.370 9.730 1,124,200 10,625,633 9.4517 6.280 6.286 6.293 6.246 6.486 1,686,379 6.3009 -0.11%
2014-06-26 0 9.430 9.400 9.430 9.350 9.640 2,102,000 19,790,455 9.4151 6.286 6.266 6.286 6.233 6.426 3,153,148 6.2764 0.32%
2014-06-25 0 9.400 9.390 9.400 9.310 9.500 2,899,945 27,274,046 9.4050 6.266 6.260 6.266 6.206 6.333 4,350,122 6.2697 0.43%
2014-06-24 0 9.360 9.360 9.370 9.300 9.570 1,766,000 16,627,130 9.4151 6.240 6.240 6.246 6.200 6.380 2,649,124 6.2765 -1.47%
2014-06-23 0 9.500 9.500 9.530 9.460 9.600 1,315,500 12,501,420 9.5032 6.333 6.333 6.353 6.306 6.400 1,973,343 6.3351 -1.04%
2014-06-20 0 9.600 9.540 9.690 9.520 9.720 1,302,450 12,576,383 9.6559 6.400 6.360 6.460 6.346 6.480 1,953,767 6.4370 0.95%
2014-06-19 0 9.510 9.520 9.550 9.500 9.840 2,091,266 19,999,916 9.5635 6.340 6.346 6.366 6.333 6.560 3,137,046 6.3754 -2.76%
2014-06-18 0 9.780 9.790 9.840 9.700 9.980 2,100,000 20,687,770 9.8513 6.520 6.526 6.560 6.466 6.653 3,150,148 6.5672 -1.51%
2014-06-17 0 9.930 9.900 9.930 9.870 10.06 2,008,000 19,906,065 9.9134 6.620 6.600 6.620 6.580 6.706 3,012,141 6.6086 -0.70%
2014-06-16 0 10.00 10.00 10.02 9.580 10.18 5,676,987 56,223,301 9.9037 6.666 6.666 6.680 6.386 6.786 8,515,880 6.6022 4.38%
2014-06-13 0 9.580 9.540 9.580 9.400 9.650 1,326,500 12,644,820 9.5325 6.386 6.360 6.386 6.266 6.433 1,989,843 6.3547 0.63%
2014-06-12 0 9.520 9.510 9.520 9.400 9.600 2,402,952 22,845,941 9.5074 6.346 6.340 6.346 6.266 6.400 3,604,597 6.3380 -1.45%
2014-06-11 0 9.660 9.650 9.660 9.380 9.660 3,398,500 32,331,920 9.5136 6.440 6.433 6.440 6.253 6.440 5,097,989 6.3421 2.55%
2014-06-10 0 9.420 9.400 9.410 9.300 9.440 2,732,000 25,640,460 9.3852 6.280 6.266 6.273 6.200 6.293 4,098,192 6.2565 0.96%
2014-06-09 0 9.330 9.310 9.320 9.110 9.390 3,650,500 33,971,160 9.3059 6.220 6.206 6.213 6.073 6.260 5,476,007 6.2036 2.08%
2014-06-06 0 9.140 9.130 9.140 9.100 9.250 4,120,000 37,708,260 9.1525 6.093 6.086 6.093 6.066 6.166 6,180,290 6.1014 0.99%
2014-06-05 0 9.050 9.040 9.060 9.000 9.100 1,496,000 13,546,475 9.0551 6.033 6.026 6.040 6.000 6.066 2,244,105 6.0365 0.44%
2014-06-04 0 9.010 9.010 9.020 8.970 9.100 1,782,000 16,045,200 9.0040 6.006 6.006 6.013 5.980 6.066 2,673,125 6.0024 -0.33%
2014-06-03 0 9.040 9.030 9.080 8.990 9.140 2,467,600 22,318,555 9.0446 6.026 6.020 6.053 5.993 6.093 3,701,574 6.0295 -0.88%
2014-05-30 0 9.120 9.110 9.140 8.990 9.500 2,649,000 24,083,345 9.0915 6.080 6.073 6.093 5.993 6.333 3,973,686 6.0607 0.22%
2014-05-29 0 9.100 9.090 9.100 9.020 9.190 4,174,000 38,040,377 9.1137 6.066 6.060 6.066 6.013 6.126 6,261,294 6.0755 0.55%
2014-05-28 0 9.050 9.050 9.070 8.970 9.270 4,167,000 37,789,397 9.0687 6.033 6.033 6.046 5.980 6.180 6,250,793 6.0455 -2.16%
2014-05-27 0 9.250 9.230 9.290 9.210 9.400 1,310,000 12,207,790 9.3189 6.166 6.153 6.193 6.140 6.266 1,965,092 6.2123 -1.18%
2014-05-26 0 9.360 9.340 9.380 9.260 9.420 1,758,000 16,400,938 9.3293 6.240 6.226 6.253 6.173 6.280 2,637,124 6.2193 0.00%
2014-05-23 0 9.360 9.350 9.370 9.200 9.380 1,489,000 13,894,960 9.3317 6.240 6.233 6.246 6.133 6.253 2,233,605 6.2209 0.97%
2014-05-22 0 9.270 9.250 9.270 9.060 9.340 1,740,500 16,063,685 9.2294 6.180 6.166 6.180 6.040 6.226 2,610,872 6.1526 1.76%
2014-05-21 0 9.110 9.060 9.100 9.010 9.190 3,325,000 30,165,644 9.0724 6.073 6.040 6.066 6.006 6.126 4,987,734 6.0480 -1.41%
2014-05-20 0 9.240 9.230 9.240 9.080 9.340 1,980,000 18,269,394 9.2270 6.160 6.153 6.160 6.053 6.226 2,970,139 6.1510 1.99%
2014-05-19 0 9.060 9.110 9.120 9.020 9.440 5,609,000 51,558,683 9.1921 6.040 6.073 6.080 6.013 6.293 8,413,895 6.1278 -3.62%
2014-05-16 0 9.400 9.390 9.400 9.290 9.480 4,071,500 38,286,338 9.4035 6.266 6.260 6.266 6.193 6.320 6,107,536 6.2687 -0.53%
2014-05-15 0 9.450 9.430 9.450 9.270 9.670 3,752,000 35,390,176 9.4323 6.300 6.286 6.300 6.180 6.446 5,628,264 6.2879 -2.88%
2014-05-14 0 9.730 9.700 9.750 9.510 9.780 6,530,500 63,034,704 9.6524 6.486 6.466 6.500 6.340 6.520 9,796,209 6.4346 2.85%
2014-05-13 0 9.460 9.460 9.500 9.180 9.580 3,041,000 28,655,995 9.4232 6.306 6.306 6.333 6.120 6.386 4,561,714 6.2818 2.16%
2014-05-12 0 9.260 9.210 9.260 9.000 9.260 1,568,000 14,347,880 9.1504 6.173 6.140 6.173 6.000 6.173 2,352,110 6.1000 2.89%
2014-05-09 0 9.000 8.970 9.020 8.740 9.060 4,808,000 42,823,571 8.9067 6.000 5.980 6.013 5.826 6.040 7,212,338 5.9375 0.00%
2014-05-08 0 9.000 8.960 9.000 8.770 9.060 2,262,500 20,197,835 8.9272 6.000 5.973 6.000 5.846 6.040 3,393,909 5.9512 0.00%
2014-05-07 0 9.000 9.000 9.050 8.920 9.390 2,932,271 26,574,323 9.0627 6.000 6.000 6.033 5.946 6.260 4,398,613 6.0415 -2.39%
2014-05-05 0 9.220 9.220 9.230 9.080 9.400 1,555,000 14,303,680 9.1985 6.146 6.146 6.153 6.053 6.266 2,332,609 6.1321 -1.21%
2014-05-02 0 9.400 9.380 9.400 9.250 9.600 2,005,000 18,975,590 9.4641 6.222 6.208 6.222 6.122 6.354 3,029,232 6.2642 2.40%
2014-04-30 0 9.180 9.180 9.220 9.120 9.490 5,247,900 49,051,905 9.3470 6.076 6.076 6.103 6.036 6.281 7,928,733 6.1866 1.89%
2014-04-29 0 9.010 9.000 9.040 9.000 9.340 3,349,000 30,429,595 9.0862 5.964 5.957 5.983 5.957 6.182 5,059,800 6.0140 -2.59%
2014-04-28 0 9.250 9.250 9.350 9.200 9.500 3,241,312 30,243,224 9.3306 6.122 6.122 6.189 6.089 6.288 4,897,101 6.1757 -2.84%
2014-04-25 0 9.520 9.510 9.520 9.400 9.810 4,583,000 43,734,385 9.5427 6.301 6.295 6.301 6.222 6.493 6,924,176 6.3162 1.28%
2014-04-24 0 9.400 9.400 9.410 9.310 9.610 1,643,160 15,432,517 9.3920 6.222 6.222 6.228 6.162 6.361 2,482,550 6.2164 -2.08%
2014-04-23 0 9.600 9.550 9.620 9.430 9.760 4,064,662 38,866,211 9.5620 6.354 6.321 6.367 6.242 6.460 6,141,050 6.3289 0.42%
2014-04-22 0 9.560 9.530 9.560 9.060 9.580 7,169,000 67,252,412 9.3810 6.328 6.308 6.328 5.997 6.341 10,831,206 6.2091 5.40%
2014-04-17 0 9.070 9.060 9.070 8.500 9.130 6,404,200 57,417,445 8.9656 6.003 5.997 6.003 5.626 6.043 9,675,716 5.9342 6.33%
2014-04-16 0 8.530 8.530 8.540 8.480 8.730 5,078,000 43,307,560 8.5285 5.646 5.646 5.652 5.613 5.778 7,672,041 5.6449 -0.70%
2014-04-15 0 8.590 8.590 8.600 8.570 8.950 2,668,500 23,067,755 8.6445 5.686 5.686 5.692 5.672 5.924 4,031,674 5.7216 -2.28%
2014-04-14 0 8.790 8.770 8.800 8.740 8.980 2,537,000 22,311,470 8.7944 5.818 5.805 5.825 5.785 5.944 3,832,999 5.8209 -1.24%
2014-04-11 0 8.900 8.880 8.910 8.870 9.060 2,294,000 20,422,890 8.9027 5.891 5.878 5.897 5.871 5.997 3,465,865 5.8926 -0.45%
2014-04-10 0 8.940 8.940 8.980 8.900 9.080 3,643,625 32,727,847 8.9822 5.917 5.917 5.944 5.891 6.010 5,504,931 5.9452 -1.43%
2014-04-09 0 9.070 9.050 9.080 8.900 9.090 8,785,000 79,425,073 9.0410 6.003 5.990 6.010 5.891 6.017 13,272,721 5.9841 3.19%
2014-04-08 0 8.790 8.790 8.820 8.520 8.840 4,122,500 36,135,295 8.7654 5.818 5.818 5.838 5.639 5.851 6,228,434 5.8017 2.33%
2014-04-07 0 8.590 8.550 8.590 8.460 8.850 2,911,135 24,913,329 8.5579 5.686 5.659 5.686 5.600 5.858 4,398,257 5.6644 -2.05%
2014-04-04 0 8.770 8.700 8.770 8.620 9.090 4,684,500 40,943,240 8.7402 5.805 5.758 5.805 5.705 6.017 7,077,526 5.7850 -3.52%
2014-04-03 0 9.090 9.060 9.120 8.870 9.120 5,813,655 52,581,410 9.0445 6.017 5.997 6.036 5.871 6.036 8,783,497 5.9864 1.00%
2014-04-02 0 9.000 8.960 9.010 8.760 9.170 7,928,000 70,966,227 8.9513 5.957 5.930 5.964 5.798 6.069 11,977,932 5.9247 3.21%
2014-04-01 0 8.720 8.720 8.750 8.600 8.910 8,443,000 74,164,776 8.7842 5.772 5.772 5.791 5.692 5.897 12,756,015 5.8141 -0.68%
2014-03-31 0 8.780 8.740 8.790 8.380 8.800 6,543,500 56,705,585 8.6659 5.811 5.785 5.818 5.547 5.825 9,886,176 5.7358 3.42%
2014-03-28 0 8.490 8.480 8.530 8.380 8.750 7,141,500 61,154,790 8.5633 5.619 5.613 5.646 5.547 5.791 10,789,657 5.6679 2.78%
2014-03-27 0 8.260 8.250 8.260 7.960 8.900 10,454,000 86,005,839 8.2271 5.467 5.461 5.467 5.269 5.891 15,794,312 5.4454 -4.29%
2014-03-26 0 8.630 8.590 8.620 8.450 8.770 10,144,650 87,131,729 8.5889 5.712 5.686 5.705 5.593 5.805 15,326,934 5.6849 3.35%
2014-03-25 0 8.350 8.350 8.360 8.250 9.080 13,773,500 117,491,441 8.5303 5.527 5.527 5.533 5.461 6.010 20,809,542 5.6460 -4.90%
2014-03-24 0 8.780 8.760 8.800 8.770 9.260 10,959,135 96,981,799 8.8494 5.811 5.798 5.825 5.805 6.129 16,557,490 5.8573 -5.18%
2014-03-21 0 9.260 9.220 9.270 9.120 9.420 9,343,500 86,858,940 9.2962 6.129 6.103 6.136 6.036 6.235 14,116,525 6.1530 -0.11%
2014-03-20 0 9.270 9.240 9.290 9.120 9.340 3,510,000 32,514,870 9.2635 6.136 6.116 6.149 6.036 6.182 5,303,045 6.1314 -0.32%
2014-03-19 0 9.300 9.280 9.300 9.140 9.340 3,971,000 36,770,045 9.2596 6.156 6.142 6.156 6.050 6.182 5,999,542 6.1288 1.97%
2014-03-18 0 9.120 9.100 9.130 9.010 9.300 6,252,000 57,075,858 9.1292 6.036 6.023 6.043 5.964 6.156 9,445,766 6.0425 1.22%
2014-03-17 0 9.010 9.010 9.020 8.840 9.100 3,330,000 29,952,395 8.9947 5.964 5.964 5.970 5.851 6.023 5,031,094 5.9535 0.11%
2014-03-14 0 9.000 9.010 9.030 8.930 9.400 6,737,387 61,567,437 9.1382 5.957 5.964 5.977 5.911 6.222 10,179,108 6.0484 -4.15%
2014-03-13 0 9.390 9.370 9.390 9.290 9.470 11,949,050 111,730,586 9.3506 6.215 6.202 6.215 6.149 6.268 18,053,092 6.1890 1.08%
2014-03-12 0 9.290 9.290 9.300 8.900 9.300 15,888,341 143,937,150 9.0593 6.149 6.149 6.156 5.891 6.156 24,004,727 5.9962 3.80%
2014-03-11 0 8.950 8.910 8.950 8.520 9.060 17,029,100 150,146,007 8.8170 5.924 5.897 5.924 5.639 5.997 25,728,230 5.8358 2.99%
2014-03-10 0 8.690 8.690 8.700 8.560 8.980 13,556,700 118,332,746 8.7287 5.752 5.752 5.758 5.666 5.944 20,481,992 5.7774 -3.98%
2014-03-07 0 9.050 9.020 9.060 8.680 9.580 10,283,787 92,344,354 8.9796 5.990 5.970 5.997 5.745 6.341 15,537,147 5.9435 -1.20%
2014-03-06 0 9.160 9.140 9.190 9.050 9.490 15,966,375 145,332,939 9.1024 6.063 6.050 6.083 5.990 6.281 24,122,624 6.0248 -2.03%
2014-03-05 0 9.350 9.340 9.360 8.250 9.430 67,194,732 601,560,229 8.9525 6.189 6.182 6.195 5.461 6.242 101,520,428 5.9255 -6.22%
2014-03-04 1 - - - - - 0 0 - 6.599 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 6.599 - - - - 0 - 0.00%
2014-02-28 0 9.970 9.980 10.00 9.930 10.48 13,087,000 132,324,441 10.111 6.599 6.606 6.619 6.573 6.937 19,772,351 6.6924 -1.29%
2014-02-27 0 10.10 10.06 10.12 10.00 10.26 6,057,791 61,615,791 10.171 6.685 6.659 6.698 6.619 6.791 9,152,347 6.7322 0.60%
2014-02-26 0 10.04 10.02 10.04 9.990 10.10 6,678,000 66,968,128 10.028 6.645 6.632 6.645 6.612 6.685 10,089,384 6.6375 0.40%
2014-02-25 0 10.00 10.00 10.04 9.810 10.22 3,869,500 38,821,006 10.033 6.619 6.619 6.645 6.493 6.764 5,846,192 6.6404 0.40%
2014-02-24 0 9.960 9.960 10.00 9.880 10.32 4,185,500 42,270,850 10.099 6.592 6.592 6.619 6.539 6.831 6,323,617 6.6846 -1.97%
2014-02-21 0 10.16 10.12 10.14 9.900 10.28 5,594,500 56,875,935 10.166 6.725 6.698 6.712 6.553 6.804 8,452,389 6.7290 2.21%
2014-02-20 0 9.940 9.930 9.950 9.460 10.06 4,322,500 42,730,935 9.8857 6.579 6.573 6.586 6.261 6.659 6,530,602 6.5432 4.30%
2014-02-19 0 9.530 9.520 9.530 9.460 9.740 2,450,500 23,399,378 9.5488 6.308 6.301 6.308 6.261 6.447 3,702,311 6.3202 0.00%
2014-02-18 0 9.530 9.520 9.530 9.490 9.780 3,260,375 31,017,306 9.5134 6.308 6.301 6.308 6.281 6.473 4,925,902 6.2968 -0.63%
2014-02-17 0 9.590 9.570 9.600 9.570 9.810 3,505,000 33,897,710 9.6712 6.347 6.334 6.354 6.334 6.493 5,295,491 6.4012 -0.52%
2014-02-14 0 9.640 9.640 9.700 9.410 9.850 6,183,600 59,969,635 9.6982 6.381 6.381 6.420 6.228 6.520 9,342,425 6.4191 2.44%
2014-02-13 0 9.410 9.390 9.450 9.270 9.490 4,168,000 38,925,739 9.3392 6.228 6.215 6.255 6.136 6.281 6,297,177 6.1815 1.73%
2014-02-12 0 9.250 9.240 9.250 9.170 9.600 7,093,200 65,952,795 9.2980 6.122 6.116 6.122 6.069 6.354 10,716,684 6.1542 -2.63%
2014-02-11 0 9.500 9.490 9.510 9.250 9.600 6,641,500 63,012,725 9.4877 6.288 6.281 6.295 6.122 6.354 10,034,238 6.2798 3.26%
2014-02-10 0 9.200 9.170 9.200 8.900 9.250 3,842,500 35,096,465 9.1338 6.089 6.069 6.089 5.891 6.122 5,805,399 6.0455 4.31%
2014-02-07 0 8.820 8.800 8.830 8.580 8.840 3,232,770 28,173,277 8.7149 5.838 5.825 5.844 5.679 5.851 4,884,195 5.7683 2.92%
2014-02-06 0 8.570 8.560 8.590 8.560 8.820 2,570,284 22,413,903 8.7204 5.672 5.666 5.686 5.666 5.838 3,883,286 5.7719 -2.17%
2014-02-05 0 8.760 8.730 8.790 8.590 9.150 3,597,500 31,758,640 8.8280 5.798 5.778 5.818 5.686 6.056 5,435,244 5.8431 -2.99%
2014-02-04 0 9.030 9.000 9.030 8.610 9.240 5,020,500 45,038,905 8.9710 5.977 5.957 5.977 5.699 6.116 7,585,168 5.9378 1.46%
2014-01-30 0 8.900 8.910 8.960 8.800 9.000 3,485,000 31,138,873 8.9351 5.891 5.897 5.930 5.825 5.957 5,265,274 5.9140 -0.45%
2014-01-29 0 8.940 8.940 8.950 8.830 9.300 2,934,400 26,384,635 8.9915 5.917 5.917 5.924 5.844 6.156 4,433,406 5.9513 -1.65%
2014-01-28 0 9.090 9.080 9.130 8.530 9.280 7,194,500 65,158,935 9.0568 6.017 6.010 6.043 5.646 6.142 10,869,732 5.9945 6.57%
2014-01-27 0 8.530 8.510 8.540 8.180 8.650 4,477,000 38,018,880 8.4920 5.646 5.633 5.652 5.414 5.725 6,764,027 5.6207 -2.51%
2014-01-24 0 8.750 8.740 8.760 8.710 9.030 7,218,000 63,644,468 8.8175 5.791 5.785 5.798 5.765 5.977 10,905,237 5.8361 -3.85%
2014-01-23 0 9.100 9.090 9.100 8.620 9.190 7,559,000 67,665,449 8.9516 6.023 6.017 6.023 5.705 6.083 11,420,433 5.9249 4.12%
2014-01-22 0 8.740 8.710 8.720 8.450 8.940 9,948,800 87,392,152 8.7842 5.785 5.765 5.772 5.593 5.917 15,031,036 5.8141 3.68%
2014-01-21 0 8.430 8.410 8.440 8.300 8.570 3,977,250 33,463,097 8.4136 5.580 5.566 5.586 5.494 5.672 6,008,985 5.5688 1.20%
2014-01-20 0 8.330 8.330 8.340 8.310 8.580 6,023,160 50,642,921 8.4080 5.513 5.513 5.520 5.500 5.679 9,100,026 5.5651 -2.91%
2014-01-17 0 8.580 8.570 8.580 8.450 8.720 8,475,000 73,018,980 8.6158 5.679 5.672 5.679 5.593 5.772 12,804,361 5.7027 -1.04%
2014-01-16 0 8.670 8.650 8.660 8.420 8.760 3,469,500 30,033,387 8.6564 5.739 5.725 5.732 5.573 5.798 5,241,856 5.7295 0.81%
2014-01-15 0 8.600 8.590 8.600 8.240 8.750 6,704,000 57,264,530 8.5418 5.692 5.686 5.692 5.454 5.791 10,128,665 5.6537 4.24%
2014-01-14 0 8.250 8.260 8.280 8.230 8.580 9,267,000 77,954,294 8.4120 5.461 5.467 5.480 5.447 5.679 14,000,946 5.5678 -2.60%
2014-01-13 0 8.470 8.450 8.460 8.220 8.800 10,969,000 92,826,767 8.4626 5.606 5.593 5.600 5.441 5.825 16,572,394 5.6013 -2.87%
2014-01-10 0 8.720 8.720 8.730 8.630 9.000 9,425,100 83,780,971 8.8891 5.772 5.772 5.778 5.712 5.957 14,239,810 5.8836 -4.60%
2014-01-09 0 9.140 9.140 9.150 9.000 9.470 4,838,100 44,661,069 9.2311 6.050 6.050 6.056 5.957 6.268 7,309,591 6.1099 0.55%
2014-01-08 0 9.090 9.090 9.180 8.950 9.180 4,406,600 39,844,815 9.0421 6.017 6.017 6.076 5.924 6.076 6,657,664 5.9848 1.34%
2014-01-07 0 8.970 8.960 8.970 8.910 9.180 3,735,431 33,497,531 8.9675 5.937 5.930 5.937 5.897 6.076 5,643,635 5.9355 -0.88%
2014-01-06 0 9.050 9.000 9.050 8.850 9.230 4,921,943 44,110,954 8.9621 5.990 5.957 5.990 5.858 6.109 7,436,264 5.9319 0.22%
2014-01-03 0 9.030 9.010 9.030 8.750 9.600 9,954,412 90,940,142 9.1357 5.977 5.964 5.977 5.791 6.354 15,039,515 6.0467 3.20%
2014-01-02 0 8.750 8.700 8.750 8.300 8.770 5,439,950 46,591,055 8.5646 5.791 5.758 5.791 5.494 5.805 8,218,889 5.6688 5.55%
2013-12-31 0 8.290 8.240 8.290 8.130 8.300 1,985,500 16,284,770 8.2018 5.487 5.454 5.487 5.381 5.494 2,999,771 5.4287 2.09%
2013-12-30 0 8.120 8.100 8.150 8.100 8.430 1,305,000 10,622,069 8.1395 5.374 5.361 5.394 5.361 5.580 1,971,645 5.3874 0.50%
2013-12-27 0 8.080 8.040 8.070 7.970 8.110 2,721,100 21,887,536 8.0436 5.348 5.322 5.341 5.275 5.368 4,111,144 5.3240 0.00%
2013-12-24 0 8.080 8.010 8.080 7.900 8.140 4,663,300 37,206,977 7.9787 5.348 5.302 5.348 5.229 5.388 7,045,496 5.2810 1.64%
2013-12-23 0 7.950 7.920 7.950 7.880 7.990 2,664,500 21,125,515 7.9285 5.262 5.242 5.262 5.216 5.288 4,025,631 5.2478 1.15%
2013-12-20 0 7.860 7.820 7.880 7.660 7.920 2,840,500 22,263,110 7.8377 5.202 5.176 5.216 5.070 5.242 4,291,538 5.1877 1.81%
2013-12-19 0 7.720 7.720 7.750 7.670 8.000 4,311,000 33,802,490 7.8410 5.110 5.110 5.130 5.077 5.295 6,513,227 5.1898 -3.38%
2013-12-18 0 7.990 7.940 7.990 7.750 7.990 1,827,800 14,414,584 7.8863 5.288 5.255 5.288 5.130 5.288 2,761,512 5.2198 2.30%
2013-12-17 0 7.810 7.810 7.820 7.700 8.000 4,674,105 36,636,008 7.8381 5.169 5.169 5.176 5.097 5.295 7,061,821 5.1879 -1.88%
2013-12-16 0 7.960 7.940 7.960 7.730 7.970 5,899,300 46,636,021 7.9053 5.269 5.255 5.269 5.116 5.275 8,912,893 5.2324 1.14%
2013-12-13 0 7.870 7.860 7.870 7.400 7.870 7,235,200 55,830,552 7.7165 5.209 5.202 5.209 4.898 5.209 10,931,223 5.1074 5.07%
2013-12-12 0 7.490 7.480 7.490 7.350 7.500 1,898,437 14,111,101 7.4330 4.958 4.951 4.958 4.865 4.964 2,868,233 4.9198 -0.13%
2013-12-11 0 7.500 7.480 7.500 7.380 7.530 5,609,500 42,000,022 7.4873 4.964 4.951 4.964 4.885 4.984 8,475,052 4.9557 -1.57%
2013-12-10 0 7.620 7.600 7.620 7.300 7.730 8,885,200 67,200,797 7.5632 5.044 5.030 5.044 4.832 5.116 13,424,108 5.0060 2.14%
2013-12-09 0 7.460 7.460 7.470 7.140 7.550 7,309,600 54,429,681 7.4463 4.938 4.938 4.944 4.726 4.997 11,043,629 4.9286 4.48%
2013-12-06 0 7.140 7.140 7.160 7.060 7.220 2,902,000 20,747,578 7.1494 4.726 4.726 4.739 4.673 4.779 4,384,455 4.7321 -1.11%
2013-12-05 0 7.220 7.210 7.220 7.190 7.350 2,907,950 21,124,207 7.2643 4.779 4.772 4.779 4.759 4.865 4,393,445 4.8081 -1.50%
2013-12-04 0 7.330 7.310 7.340 7.210 7.340 3,329,462 24,353,134 7.3144 4.852 4.838 4.858 4.772 4.858 5,030,281 4.8413 0.83%
2013-12-03 0 7.270 7.250 7.300 7.250 7.340 2,859,500 20,806,155 7.2762 4.812 4.799 4.832 4.799 4.858 4,320,244 4.8160 0.28%
2013-12-02 0 7.250 7.240 7.260 7.160 7.370 5,731,200 41,815,721 7.2962 4.799 4.792 4.805 4.739 4.878 8,658,921 4.8292 0.83%
2013-11-29 0 7.190 7.150 7.190 7.100 7.210 2,459,572 17,592,204 7.1525 4.759 4.732 4.759 4.699 4.772 3,716,018 4.7342 -0.14%
2013-11-28 0 7.200 7.180 7.200 7.070 7.280 4,703,800 33,797,665 7.1852 4.766 4.752 4.766 4.680 4.819 7,106,685 4.7558 1.55%
2013-11-27 0 7.090 7.050 7.090 6.910 7.100 7,616,500 53,531,005 7.0283 4.693 4.666 4.693 4.574 4.699 11,507,306 4.6519 2.16%
2013-11-26 0 6.940 6.940 7.000 6.880 7.040 4,402,000 30,550,700 6.9402 4.593 4.593 4.633 4.554 4.660 6,650,714 4.5936 -1.28%
2013-11-25 0 7.030 7.020 7.030 6.990 7.140 2,173,400 15,270,162 7.0259 4.653 4.646 4.653 4.627 4.726 3,283,658 4.6504 -1.13%
2013-11-22 0 7.110 7.100 7.120 7.010 7.170 3,074,000 21,833,610 7.1027 4.706 4.699 4.713 4.640 4.746 4,644,319 4.7011 0.85%
2013-11-21 0 7.050 7.050 7.060 6.830 7.140 10,267,976 71,762,686 6.9890 4.666 4.666 4.673 4.521 4.726 15,513,260 4.6259 0.28%
2013-11-20 0 7.030 7.020 7.030 6.760 7.110 7,019,288 48,523,843 6.9129 4.653 4.646 4.653 4.474 4.706 10,605,015 4.5756 3.23%
2013-11-19 0 6.810 6.800 6.810 6.740 6.890 3,100,000 21,041,670 6.7876 4.507 4.501 4.507 4.461 4.560 4,683,601 4.4926 1.49%
2013-11-18 0 6.710 6.710 6.720 6.590 6.860 8,507,000 57,225,635 6.7269 4.441 4.441 4.448 4.362 4.541 12,852,708 4.4524 -0.45%
2013-11-15 0 6.740 6.720 6.740 6.680 6.790 2,082,000 14,049,760 6.7482 4.461 4.448 4.461 4.421 4.494 3,145,567 4.4665 0.15%
2013-11-14 0 6.730 6.720 6.730 6.700 6.800 2,115,000 14,243,165 6.7344 4.454 4.448 4.454 4.435 4.501 3,195,425 4.4574 0.60%
2013-11-13 0 6.690 6.680 6.700 6.630 7.000 2,103,000 14,099,540 6.7045 4.428 4.421 4.435 4.388 4.633 3,177,295 4.4376 -2.48%
2013-11-12 0 6.860 6.810 6.850 6.700 6.870 2,481,000 16,833,360 6.7849 4.541 4.507 4.534 4.435 4.547 3,748,392 4.4908 0.29%
2013-11-11 0 6.840 6.840 6.850 6.660 6.850 1,739,000 11,842,925 6.8102 4.527 4.527 4.534 4.408 4.534 2,627,349 4.5076 2.70%
2013-11-08 0 6.660 6.610 6.660 6.600 7.040 2,067,000 13,762,886 6.6584 4.408 4.375 4.408 4.368 4.660 3,122,904 4.4071 -0.75%
2013-11-07 0 6.710 6.700 6.710 6.690 6.830 2,892,000 19,486,983 6.7382 4.441 4.435 4.441 4.428 4.521 4,369,347 4.4599 -2.19%
2013-11-06 0 6.860 6.850 6.880 6.770 6.910 2,880,500 19,748,993 6.8561 4.541 4.534 4.554 4.481 4.574 4,351,972 4.5379 0.44%
2013-11-05 0 6.830 6.830 6.840 6.820 7.020 828,000 5,678,070 6.8576 4.521 4.521 4.527 4.514 4.646 1,250,975 4.5389 -2.01%
2013-11-04 0 6.970 6.930 6.970 6.910 7.050 4,500,500 31,243,920 6.9423 4.613 4.587 4.613 4.574 4.666 6,799,531 4.5950 -0.29%
2013-11-01 0 6.990 6.950 7.010 6.930 7.050 6,852,000 47,828,305 6.9802 4.627 4.600 4.640 4.587 4.666 10,352,270 4.6201 0.29%
2013-10-31 0 6.970 6.940 6.980 6.850 6.980 4,201,569 29,147,719 6.9373 4.613 4.593 4.620 4.534 4.620 6,347,895 4.5917 1.01%
2013-10-30 0 6.900 6.880 6.900 6.710 6.900 4,916,000 33,713,435 6.8579 4.567 4.554 4.567 4.441 4.567 7,427,285 4.5391 2.37%
2013-10-29 0 6.740 6.750 6.760 6.710 6.900 4,010,000 27,145,589 6.7695 4.461 4.468 4.474 4.441 4.567 6,058,465 4.4806 -2.18%
2013-10-28 0 6.890 6.920 6.930 6.770 7.150 6,488,000 44,604,480 6.8749 4.560 4.580 4.587 4.481 4.732 9,802,324 4.5504 0.88%
2013-10-25 0 6.830 6.830 6.860 6.770 6.990 2,114,500 14,487,413 6.8515 4.521 4.521 4.541 4.481 4.627 3,194,669 4.5349 -1.30%
2013-10-24 0 6.920 6.870 6.960 6.850 6.970 3,469,000 23,911,060 6.8928 4.580 4.547 4.607 4.534 4.613 5,241,101 4.5622 0.00%
2013-10-23 0 6.920 6.920 6.930 6.910 7.010 4,244,000 29,584,160 6.9708 4.580 4.580 4.587 4.574 4.640 6,412,001 4.6139 0.73%
2013-10-22 0 6.870 6.860 6.900 6.700 7.150 12,919,160 89,793,861 6.9504 4.547 4.541 4.567 4.435 4.732 19,518,772 4.6004 1.48%
2013-10-21 0 6.770 6.730 6.770 6.720 7.020 9,307,000 63,342,770 6.8059 4.481 4.454 4.481 4.448 4.646 14,061,379 4.5047 -3.84%
2013-10-18 0 7.040 7.000 7.040 7.000 7.200 7,064,625 50,092,472 7.0906 4.660 4.633 4.660 4.633 4.766 10,673,512 4.6932 -2.22%
2013-10-17 0 7.200 7.160 7.200 7.020 7.230 5,133,021 36,668,890 7.1437 4.766 4.739 4.766 4.646 4.785 7,755,169 4.7283 2.86%
2013-10-16 0 7.000 7.000 7.040 6.980 7.360 5,785,290 41,097,844 7.1039 4.633 4.633 4.660 4.620 4.871 8,740,642 4.7019 -3.18%
2013-10-15 0 7.230 7.210 7.230 7.190 7.500 6,716,676 49,248,953 7.3323 4.785 4.772 4.785 4.759 4.964 10,147,817 4.8532 -1.09%
2013-10-11 0 7.310 7.300 7.310 7.250 7.350 1,856,191 13,584,165 7.3183 4.838 4.832 4.838 4.799 4.865 2,804,406 4.8439 0.27%
2013-10-10 0 7.290 7.300 7.320 7.180 7.430 4,318,000 31,459,250 7.2856 4.825 4.832 4.845 4.752 4.918 6,523,803 4.8222 1.39%
2013-10-09 0 7.190 7.190 7.200 7.140 7.290 3,066,010 22,132,422 7.2186 4.759 4.759 4.766 4.726 4.825 4,632,248 4.7779 -0.83%
2013-10-08 0 7.250 7.230 7.250 7.050 7.360 8,381,000 60,522,888 7.2214 4.799 4.785 4.799 4.666 4.871 12,662,342 4.7798 2.11%
2013-10-07 0 7.100 7.090 7.100 7.050 7.170 4,022,600 28,558,892 7.0996 4.699 4.693 4.699 4.666 4.746 6,077,501 4.6991 1.00%
2013-10-04 0 7.030 7.020 7.040 6.910 7.090 7,916,414 55,582,737 7.0212 4.653 4.646 4.660 4.574 4.693 11,960,428 4.6472 0.72%
2013-10-03 0 6.980 6.950 6.980 6.640 6.990 7,201,604 49,176,385 6.8285 4.620 4.600 4.620 4.395 4.627 10,880,465 4.5197 5.76%
2013-10-02 0 6.600 6.600 6.610 6.520 6.700 2,393,658 15,776,167 6.5908 4.368 4.368 4.375 4.315 4.435 3,616,432 4.3624 -0.45%
2013-09-30 0 6.630 6.590 6.640 6.490 6.680 2,273,208 14,957,889 6.5801 4.388 4.362 4.395 4.296 4.421 3,434,452 4.3552 -0.45%
2013-09-27 0 6.660 6.660 6.670 6.560 6.760 6,152,500 40,958,810 6.6573 4.408 4.408 4.415 4.342 4.474 9,295,438 4.4063 1.99%
2013-09-26 0 6.530 6.520 6.530 6.410 6.560 5,199,000 33,843,925 6.5097 4.322 4.315 4.322 4.243 4.342 7,854,852 4.3087 2.19%
2013-09-25 0 6.390 6.370 6.380 6.250 6.390 5,422,000 34,275,647 6.3216 4.229 4.216 4.223 4.137 4.229 8,191,770 4.1842 3.40%
2013-09-24 0 6.180 6.180 6.200 6.150 6.300 5,564,951 34,384,846 6.1788 4.090 4.090 4.104 4.071 4.170 8,407,746 4.0897 -0.64%
2013-09-23 0 6.220 6.200 6.230 6.160 6.370 6,504,196 40,671,062 6.2530 4.117 4.104 4.124 4.077 4.216 9,826,794 4.1388 -1.74%
2013-09-19 0 6.330 6.320 6.330 6.200 6.390 5,872,500 36,704,184 6.2502 4.190 4.183 4.190 4.104 4.229 8,872,403 4.1369 2.43%
2013-09-18 0 6.180 6.160 6.180 6.030 6.320 3,538,000 21,882,360 6.1850 4.090 4.077 4.090 3.991 4.183 5,345,349 4.0937 -1.44%
2013-09-17 0 6.270 6.250 6.260 5.970 6.430 14,368,680 89,002,619 6.1942 4.150 4.137 4.143 3.951 4.256 21,708,764 4.0998 5.03%
2013-09-16 0 5.970 5.960 5.970 5.860 5.990 8,979,400 53,205,535 5.9253 3.951 3.945 3.951 3.879 3.965 13,566,429 3.9219 3.47%
2013-09-13 0 5.770 5.760 5.770 5.760 5.990 6,688,550 39,057,330 5.8394 3.819 3.812 3.819 3.812 3.965 10,105,323 3.8650 -3.35%
2013-09-12 0 5.970 5.960 5.990 5.800 6.250 17,069,284 102,413,062 5.9998 3.951 3.945 3.965 3.839 4.137 25,788,942 3.9712 -5.69%
2013-09-11 0 6.330 6.320 6.340 6.240 6.420 3,371,377 21,343,200 6.3307 4.190 4.183 4.196 4.130 4.249 5,093,608 4.1902 0.64%
2013-09-10 0 6.290 6.290 6.300 6.270 6.470 5,254,918 33,287,943 6.3346 4.163 4.163 4.170 4.150 4.282 7,939,336 4.1928 -2.02%
2013-09-09 0 6.420 6.420 6.430 6.350 6.490 3,947,000 25,299,814 6.4099 4.249 4.249 4.256 4.203 4.296 5,963,282 4.2426 -0.16%
2013-09-06 0 6.430 6.400 6.450 6.340 6.560 2,389,000 15,361,625 6.4301 4.256 4.236 4.269 4.196 4.342 3,609,395 4.2560 -0.46%
2013-09-05 0 6.460 6.460 6.470 6.460 6.700 2,636,000 17,238,795 6.5398 4.276 4.276 4.282 4.276 4.435 3,982,572 4.3286 -2.12%
2013-09-04 0 6.600 6.600 6.610 6.530 6.670 2,478,500 16,388,185 6.6121 4.368 4.368 4.375 4.322 4.415 3,744,615 4.3765 0.00%
2013-09-03 0 6.600 6.580 6.600 6.500 6.620 2,209,500 14,484,200 6.5554 4.368 4.355 4.368 4.302 4.382 3,338,199 4.3389 1.54%
2013-09-02 0 6.500 6.480 6.500 6.460 6.600 1,373,885 8,935,236 6.5036 4.302 4.289 4.302 4.276 4.368 2,075,719 4.3046 0.15%
2013-08-30 0 6.490 6.460 6.500 6.380 6.530 900,500 5,800,232 6.4411 4.296 4.276 4.302 4.223 4.322 1,360,511 4.2633 0.31%
2013-08-29 0 6.470 6.470 6.490 6.340 6.570 2,529,740 16,316,145 6.4497 4.282 4.282 4.296 4.196 4.349 3,822,030 4.2690 0.15%
2013-08-28 0 6.460 6.460 6.470 6.340 6.490 1,915,500 12,297,270 6.4199 4.276 4.276 4.282 4.196 4.296 2,894,012 4.2492 1.89%
2013-08-27 0 6.340 6.300 6.340 6.280 6.340 747,000 4,706,680 6.3008 4.196 4.170 4.196 4.157 4.196 1,128,597 4.1704 0.48%
2013-08-26 0 6.310 6.300 6.320 6.220 6.400 5,112,088 32,185,105 6.2959 4.176 4.170 4.183 4.117 4.236 7,723,542 4.1671 0.00%
2013-08-23 0 6.310 6.300 6.310 6.210 6.390 2,888,800 18,231,017 6.3109 4.176 4.170 4.176 4.110 4.229 4,364,512 4.1771 -0.16%
2013-08-22 0 6.320 6.310 6.330 6.280 6.720 4,631,015 29,507,664 6.3717 4.183 4.176 4.190 4.157 4.448 6,996,719 4.2174 -0.32%
2013-08-21 0 6.340 6.340 6.360 6.260 6.460 3,759,500 23,965,655 6.3747 4.196 4.196 4.210 4.143 4.276 5,680,000 4.2193 1.28%
2013-08-20 0 6.260 6.260 6.270 6.150 6.400 4,547,385 28,433,213 6.2527 4.143 4.143 4.150 4.071 4.236 6,870,367 4.1385 -2.19%
2013-08-19 0 6.400 6.370 6.380 6.190 6.460 5,092,200 32,091,504 6.3021 4.236 4.216 4.223 4.097 4.276 7,693,495 4.1713 2.32%
2013-08-16 0 6.320 6.310 6.320 6.150 6.450 7,742,785 48,756,213 6.2970 4.140 4.134 4.140 4.029 4.225 11,819,665 4.1250 -2.32%
2013-08-15 0 6.470 6.480 6.500 6.280 6.970 7,670,000 51,034,820 6.6538 4.238 4.245 4.258 4.114 4.566 11,708,556 4.3588 -6.50%
2013-08-13 0 6.920 6.920 6.930 6.880 7.200 2,426,915 16,882,882 6.9565 4.533 4.533 4.540 4.507 4.717 3,704,781 4.5571 -2.12%
2013-08-12 0 7.070 7.070 7.100 7.070 7.270 3,499,000 25,015,740 7.1494 4.631 4.631 4.651 4.631 4.762 5,341,361 4.6834 -0.84%
2013-08-09 0 7.130 7.130 7.140 7.000 7.210 9,180,097 65,630,863 7.1493 4.671 4.671 4.677 4.586 4.723 14,013,779 4.6833 2.00%
2013-08-08 0 6.990 6.980 7.000 6.780 7.050 3,964,000 27,536,772 6.9467 4.579 4.572 4.586 4.441 4.618 6,051,202 4.5506 1.30%
2013-08-07 0 6.900 6.900 6.910 6.620 6.960 7,969,000 54,312,630 6.8155 4.520 4.520 4.527 4.337 4.559 12,164,991 4.4647 4.39%
2013-08-06 0 6.610 6.590 6.600 6.470 6.650 2,852,000 18,640,935 6.5361 4.330 4.317 4.324 4.238 4.356 4,353,690 4.2816 -0.90%
2013-08-05 0 6.670 6.670 6.690 6.630 6.960 3,524,115 23,704,211 6.7263 4.369 4.369 4.382 4.343 4.559 5,379,700 4.4062 -2.91%
2013-08-02 0 6.870 6.850 6.880 6.850 7.020 814,000 5,631,515 6.9183 4.500 4.487 4.507 4.487 4.599 1,242,603 4.5320 -1.72%
2013-08-01 0 6.990 6.980 6.990 6.910 7.140 1,645,100 11,483,930 6.9807 4.579 4.572 4.579 4.527 4.677 2,511,310 4.5729 -0.14%
2013-07-31 0 7.000 6.950 7.000 6.680 7.010 1,338,350 9,197,904 6.8726 4.586 4.553 4.586 4.376 4.592 2,043,044 4.5021 -0.43%
2013-07-30 0 7.030 7.010 7.050 6.880 7.080 1,324,741 9,265,827 6.9944 4.605 4.592 4.618 4.507 4.638 2,022,269 4.5819 1.01%
2013-07-29 0 6.960 6.940 6.960 6.940 7.140 3,422,500 24,032,040 7.0218 4.559 4.546 4.559 4.546 4.677 5,224,581 4.5998 -0.57%
2013-07-26 0 7.000 7.000 7.030 6.880 7.040 3,312,210 23,122,832 6.9811 4.586 4.586 4.605 4.507 4.612 5,056,219 4.5731 0.14%
2013-07-25 0 6.990 6.990 7.020 6.840 7.100 6,016,321 41,754,530 6.9402 4.579 4.579 4.599 4.481 4.651 9,184,150 4.5464 1.01%
2013-07-24 0 6.920 6.910 6.950 6.550 6.950 6,654,810 45,424,945 6.8259 4.533 4.527 4.553 4.291 4.553 10,158,829 4.4715 5.49%
2013-07-23 0 6.560 6.540 6.550 6.450 6.650 3,590,165 23,571,213 6.5655 4.297 4.284 4.291 4.225 4.356 5,480,528 4.3009 1.08%
2013-07-22 0 6.490 6.490 6.560 6.440 6.570 5,715,500 37,213,316 6.5109 4.251 4.251 4.297 4.219 4.304 8,724,935 4.2652 0.00%
2013-07-19 0 6.490 6.490 6.500 6.470 6.560 4,133,000 26,863,870 6.4998 4.251 4.251 4.258 4.238 4.297 6,309,187 4.2579 0.31%
2013-07-18 0 6.470 6.460 6.480 6.420 6.680 3,867,000 25,133,925 6.4996 4.238 4.232 4.245 4.206 4.376 5,903,127 4.2577 -2.12%
2013-07-17 0 6.610 6.590 6.660 6.550 6.750 1,849,500 12,222,645 6.6086 4.330 4.317 4.363 4.291 4.422 2,823,334 4.3292 -0.45%
2013-07-16 0 6.640 6.620 6.640 6.600 6.750 4,020,000 26,846,080 6.6781 4.350 4.337 4.350 4.324 4.422 6,136,688 4.3747 -0.90%
2013-07-15 0 6.700 6.680 6.700 6.590 6.760 1,566,300 10,478,829 6.6902 4.389 4.376 4.389 4.317 4.428 2,391,018 4.3826 -0.89%
2013-07-12 0 6.760 6.700 6.760 6.490 6.780 5,934,764 39,601,662 6.6728 4.428 4.389 4.428 4.251 4.441 9,059,650 4.3712 2.42%
2013-07-11 0 6.600 6.580 6.600 6.400 6.630 7,497,500 48,274,800 6.4388 4.324 4.310 4.324 4.192 4.343 11,445,228 4.2179 2.96%
2013-07-10 0 6.410 6.410 6.420 6.260 6.500 3,419,000 21,689,560 6.3438 4.199 4.199 4.206 4.101 4.258 5,219,238 4.1557 2.40%
2013-07-09 0 6.260 6.250 6.260 6.250 6.410 6,778,390 42,777,756 6.3109 4.101 4.094 4.101 4.094 4.199 10,347,478 4.1341 -2.34%
2013-07-08 0 6.410 6.400 6.420 6.400 6.660 3,326,004 21,637,640 6.5056 4.199 4.192 4.206 4.192 4.363 5,077,276 4.2617 -1.23%
2013-07-05 0 6.490 6.490 6.510 6.460 6.830 5,248,052 35,115,411 6.6911 4.251 4.251 4.265 4.232 4.474 8,011,357 4.3832 -4.14%
2013-07-04 0 6.770 6.750 6.770 6.700 6.950 2,919,100 19,933,247 6.8286 4.435 4.422 4.435 4.389 4.553 4,456,121 4.4732 -1.60%
2013-07-03 0 6.880 6.840 6.880 6.810 6.990 7,864,000 54,251,185 6.8987 4.507 4.481 4.507 4.461 4.579 12,004,705 4.5192 -0.29%
2013-07-02 0 6.900 6.880 6.940 6.760 7.000 5,345,000 36,675,715 6.8617 4.520 4.507 4.546 4.428 4.586 8,159,352 4.4949 -0.29%
2013-06-28 0 6.920 6.900 6.960 6.800 7.190 5,372,500 37,310,495 6.9447 4.533 4.520 4.559 4.455 4.710 8,201,332 4.5493 -1.98%
2013-06-27 0 7.060 7.020 7.040 6.960 7.180 4,714,537 33,427,641 7.0903 4.625 4.599 4.612 4.559 4.703 7,196,926 4.6447 1.88%
2013-06-26 0 6.930 6.910 6.930 6.850 7.190 1,938,500 13,399,813 6.9125 4.540 4.527 4.540 4.487 4.710 2,959,196 4.5282 0.43%
2013-06-25 0 6.900 6.860 6.900 6.400 6.970 4,753,722 32,007,201 6.7331 4.520 4.494 4.520 4.192 4.566 7,256,743 4.4107 0.00%
2013-06-24 0 6.900 6.890 6.930 6.860 7.320 5,875,000 41,128,446 7.0006 4.520 4.513 4.540 4.494 4.795 8,968,418 4.5859 -5.74%
2013-06-21 0 7.320 7.320 7.340 7.100 7.400 1,946,000 14,228,010 7.3114 4.795 4.795 4.808 4.651 4.848 2,970,645 4.7895 -1.48%
2013-06-20 0 7.430 7.420 7.430 7.360 7.500 2,101,500 15,599,375 7.4230 4.867 4.861 4.867 4.821 4.913 3,208,022 4.8626 -0.40%
2013-06-19 0 7.460 7.460 7.500 7.410 7.560 826,000 6,159,750 7.4573 4.887 4.887 4.913 4.854 4.952 1,260,921 4.8851 -0.67%
2013-06-18 0 7.510 7.500 7.520 7.450 7.580 1,722,000 12,925,695 7.5062 4.920 4.913 4.926 4.880 4.965 2,628,701 4.9171 2.04%
2013-06-17 0 7.360 7.360 7.380 7.340 7.610 1,321,000 9,898,970 7.4935 4.821 4.821 4.834 4.808 4.985 2,016,558 4.9088 -1.08%
2013-06-14 0 7.440 7.440 7.460 7.430 7.710 4,068,225 30,553,233 7.5102 4.874 4.874 4.887 4.867 5.051 6,210,305 4.9198 3.77%
2013-06-13 0 7.170 7.150 7.200 7.020 7.240 3,059,070 21,833,457 7.1373 4.697 4.684 4.717 4.599 4.743 4,669,790 4.6755 -1.10%
2013-06-11 0 7.250 7.250 7.270 7.100 7.290 2,254,334 16,222,067 7.1959 4.749 4.749 4.762 4.651 4.776 3,441,329 4.7139 0.14%
2013-06-10 0 7.240 7.230 7.240 7.130 7.290 1,677,100 12,113,614 7.2230 4.743 4.736 4.743 4.671 4.776 2,560,159 4.7316 3.13%
2013-06-07 0 7.020 7.000 7.010 7.000 7.180 3,265,900 23,152,258 7.0891 4.599 4.586 4.592 4.586 4.703 4,985,525 4.6439 -0.71%
2013-06-06 0 7.070 7.070 7.100 7.020 7.180 2,679,674 19,019,172 7.0976 4.631 4.631 4.651 4.599 4.703 4,090,628 4.6495 -1.53%
2013-06-05 0 7.180 7.170 7.180 7.150 7.370 2,141,600 15,522,442 7.2481 4.703 4.697 4.703 4.684 4.828 3,269,236 4.7480 -0.69%
2013-06-04 0 7.230 7.210 7.240 7.200 7.610 2,933,000 21,329,680 7.2723 4.736 4.723 4.743 4.717 4.985 4,477,340 4.7639 -4.87%
2013-06-03 0 7.600 7.600 7.620 7.560 7.800 2,038,640 15,548,752 7.6270 4.979 4.979 4.992 4.952 5.110 3,112,064 4.9963 -2.56%
2013-05-31 0 7.800 7.720 7.800 7.370 7.810 5,446,933 41,662,733 7.6488 5.110 5.057 5.110 4.828 5.116 8,314,957 5.0106 5.55%
2013-05-30 0 7.390 7.390 7.420 7.300 7.500 1,741,207 12,894,470 7.4055 4.841 4.841 4.861 4.782 4.913 2,658,021 4.8512 -0.67%
2013-05-29 0 7.440 7.420 7.450 7.240 7.520 2,906,000 21,609,570 7.4362 4.874 4.861 4.880 4.743 4.926 4,436,123 4.8713 3.05%
2013-05-28 0 7.220 7.220 7.240 7.200 7.350 1,639,500 11,846,000 7.2254 4.730 4.730 4.743 4.717 4.815 2,502,761 4.7332 -0.14%
2013-05-27 0 7.230 7.220 7.230 7.040 7.350 2,523,000 18,197,465 7.2126 4.736 4.730 4.736 4.612 4.815 3,851,459 4.7248 1.69%
2013-05-24 0 7.110 7.110 7.120 6.950 7.130 1,780,000 12,506,675 7.0262 4.658 4.658 4.664 4.553 4.671 2,717,240 4.6027 1.86%
2013-05-23 0 6.980 6.980 6.990 6.940 7.240 4,881,000 34,427,923 7.0535 4.572 4.572 4.579 4.546 4.743 7,451,038 4.6206 -3.06%
2013-05-22 0 7.200 7.200 7.210 7.110 7.510 2,586,000 18,763,275 7.2557 4.717 4.717 4.723 4.658 4.920 3,947,631 4.7530 -4.00%
2013-05-21 0 7.500 7.490 7.500 7.280 7.540 4,152,500 31,087,487 7.4865 4.913 4.907 4.913 4.769 4.939 6,338,954 4.9042 2.18%
2013-05-20 0 7.340 7.320 7.340 7.260 7.550 3,208,031 23,692,055 7.3852 4.808 4.795 4.808 4.756 4.946 4,897,185 4.8379 -0.68%
2013-05-16 0 7.390 7.390 7.410 7.210 7.430 1,527,200 11,243,235 7.3620 4.841 4.841 4.854 4.723 4.867 2,331,331 4.8227 1.23%
2013-05-15 0 7.300 7.300 7.350 7.280 7.510 6,596,894 48,889,998 7.4111 4.782 4.782 4.815 4.769 4.920 10,070,418 4.8548 1.53%
2013-05-14 0 7.190 7.180 7.230 6.800 7.340 9,724,500 68,914,370 7.0867 4.710 4.703 4.736 4.455 4.808 14,844,831 4.6423 3.75%
2013-05-13 0 6.930 6.880 6.940 6.860 7.200 7,001,338 48,870,393 6.9802 4.540 4.507 4.546 4.494 4.717 10,687,817 4.5725 -3.88%
2013-05-10 0 7.210 7.200 7.250 7.190 7.480 4,477,500 32,612,475 7.2836 4.723 4.717 4.749 4.710 4.900 6,835,080 4.7713 -0.69%
2013-05-09 0 7.260 7.230 7.260 7.100 7.670 5,295,937 38,790,142 7.3245 4.756 4.736 4.756 4.651 5.024 8,084,456 4.7981 -3.59%
2013-05-08 0 7.530 7.500 7.540 7.490 7.690 3,037,000 22,916,780 7.5459 4.933 4.913 4.939 4.907 5.038 4,636,100 4.9431 -0.92%
2013-05-07 0 7.600 7.580 7.600 7.540 7.790 4,373,684 33,350,130 7.6252 4.979 4.965 4.979 4.939 5.103 6,676,600 4.9951 -1.94%
2013-05-06 0 7.750 7.720 7.750 7.700 7.800 2,107,000 16,311,415 7.7415 5.077 5.057 5.077 5.044 5.110 3,216,418 5.0713 -0.64%
2013-05-03 0 7.800 7.780 7.840 7.740 7.900 2,215,005 17,299,669 7.8102 5.110 5.096 5.136 5.070 5.175 3,381,292 5.1163 0.00%
2013-05-02 0 7.800 7.790 7.820 7.590 7.930 4,561,603 35,589,707 7.8020 5.110 5.103 5.123 4.972 5.195 6,963,466 5.1109 2.50%
2013-04-30 0 7.610 7.590 7.610 7.510 7.820 7,321,611 56,197,303 7.6755 4.985 4.972 4.985 4.920 5.123 11,176,727 5.0281 -1.93%
2013-04-29 0 7.760 7.760 7.780 7.750 7.980 1,716,226 13,442,341 7.8325 5.083 5.083 5.096 5.077 5.228 2,619,886 5.1309 -1.27%
2013-04-26 0 7.860 7.860 7.900 7.780 8.000 3,177,600 25,096,918 7.8981 5.149 5.149 5.175 5.096 5.241 4,850,731 5.1738 -0.38%
2013-04-25 0 7.950 7.940 7.990 7.900 8.130 3,562,258 28,615,176 8.0329 5.169 5.162 5.195 5.136 5.286 5,479,280 5.2224 -0.87%
2013-04-24 0 8.020 8.010 8.020 7.870 8.150 8,228,800 65,896,413 8.0080 5.214 5.208 5.214 5.117 5.299 12,657,112 5.2063 2.30%
2013-04-23 0 7.840 7.820 7.840 7.730 7.890 3,812,500 29,736,780 7.7998 5.097 5.084 5.097 5.026 5.130 5,864,189 5.0709 1.16%
2013-04-22 0 7.750 7.710 7.750 7.670 7.870 1,791,960 13,900,151 7.7570 5.039 5.013 5.039 4.987 5.117 2,756,300 5.0430 -0.13%
2013-04-19 0 7.760 7.740 7.760 7.700 7.820 1,676,602 12,996,883 7.7519 5.045 5.032 5.045 5.006 5.084 2,578,862 5.0398 0.13%
2013-04-18 0 7.750 7.740 7.750 7.700 7.780 4,065,702 31,474,615 7.7415 5.039 5.032 5.039 5.006 5.058 6,253,651 5.0330 -0.13%
2013-04-17 0 7.760 7.720 7.760 7.680 7.840 2,287,000 17,704,100 7.7412 5.045 5.019 5.045 4.993 5.097 3,517,744 5.0328 0.26%
2013-04-16 0 7.740 7.730 7.740 7.570 7.850 5,094,976 39,377,713 7.7287 5.032 5.026 5.032 4.922 5.104 7,836,827 5.0247 1.57%
2013-04-15 0 7.620 7.590 7.660 7.590 7.850 3,585,726 27,716,222 7.7296 4.954 4.935 4.980 4.935 5.104 5,515,377 5.0253 -1.42%
2013-04-12 0 7.730 7.710 7.750 7.690 7.940 1,335,000 10,331,042 7.7386 5.026 5.013 5.039 5.000 5.162 2,053,427 5.0311 -0.64%
2013-04-11 0 7.780 7.780 7.800 7.780 8.000 1,898,006 14,985,733 7.8955 5.058 5.058 5.071 5.058 5.201 2,919,414 5.1331 -2.14%
2013-04-10 0 7.950 7.950 7.960 7.700 7.970 4,536,500 35,507,339 7.8270 5.169 5.169 5.175 5.006 5.182 6,977,808 5.0886 1.92%
2013-04-09 0 7.800 7.740 7.800 7.690 7.800 2,795,168 21,619,899 7.7347 5.071 5.032 5.071 5.000 5.071 4,299,382 5.0286 0.65%
2013-04-08 0 7.750 7.710 7.750 7.650 7.840 2,901,500 22,397,430 7.7193 5.039 5.013 5.039 4.974 5.097 4,462,936 5.0185 -0.51%
2013-04-05 0 7.790 7.750 7.800 7.510 7.900 2,352,500 18,125,332 7.7047 5.065 5.039 5.071 4.882 5.136 3,618,493 5.0091 -0.89%
2013-04-03 0 7.860 7.850 7.890 7.790 7.950 3,396,400 26,788,348 7.8873 5.110 5.104 5.130 5.065 5.169 5,224,166 5.1278 0.00%
2013-04-02 0 7.860 7.830 7.850 7.820 8.030 2,702,822 21,403,763 7.9190 5.110 5.091 5.104 5.084 5.221 4,157,340 5.1484 -0.25%
2013-03-28 0 7.880 7.850 7.880 7.670 7.910 3,236,000 25,406,220 7.8511 5.123 5.104 5.123 4.987 5.143 4,977,447 5.1043 1.42%
2013-03-27 0 7.770 7.740 7.810 7.700 7.900 3,448,000 26,891,945 7.7993 5.052 5.032 5.078 5.006 5.136 5,303,534 5.0706 0.13%
2013-03-26 0 7.760 7.740 7.800 7.700 7.870 1,893,036 14,725,480 7.7788 5.045 5.032 5.071 5.006 5.117 2,911,769 5.0572 -1.02%
2013-03-25 0 7.840 7.790 7.860 7.660 7.860 5,650,000 43,994,557 7.7866 5.097 5.065 5.110 4.980 5.110 8,690,536 5.0624 0.26%
2013-03-22 0 7.820 7.790 7.820 7.570 7.910 3,312,000 25,687,721 7.7560 5.084 5.065 5.084 4.922 5.143 5,094,346 5.0424 2.22%
2013-03-21 0 7.650 7.650 7.670 7.500 8.000 5,410,700 41,607,124 7.6898 4.974 4.974 4.987 4.876 5.201 8,322,457 4.9994 -0.65%
2013-03-20 0 7.700 7.660 7.700 7.200 7.730 9,082,119 68,227,015 7.5122 5.006 4.980 5.006 4.681 5.026 13,969,643 4.8839 5.34%
2013-03-19 0 7.310 7.300 7.310 7.210 7.430 3,315,800 24,227,680 7.3067 4.752 4.746 4.752 4.687 4.830 5,100,191 4.7503 1.39%
2013-03-18 0 7.210 7.180 7.210 7.070 7.310 2,906,737 20,864,652 7.1780 4.687 4.668 4.687 4.596 4.752 4,470,991 4.6667 -1.23%
2013-03-15 0 7.300 7.220 7.300 7.220 7.440 5,842,420 42,678,704 7.3050 4.746 4.694 4.746 4.694 4.837 8,986,506 4.7492 0.00%
2013-03-14 0 7.300 7.300 7.310 7.010 7.310 3,345,030 23,901,047 7.1452 4.746 4.746 4.752 4.557 4.752 5,145,151 4.6454 3.84%
2013-03-13 0 7.030 7.020 7.040 7.000 7.200 2,948,500 20,788,373 7.0505 4.570 4.564 4.577 4.551 4.681 4,535,229 4.5838 -2.36%
2013-03-12 0 7.200 7.180 7.200 7.100 7.390 3,675,000 26,483,610 7.2064 4.681 4.668 4.681 4.616 4.804 5,652,694 4.6851 -1.37%
2013-03-11 0 7.300 7.280 7.290 7.170 7.430 3,413,450 25,010,053 7.3269 4.746 4.733 4.739 4.661 4.830 5,250,391 4.7635 1.96%
2013-03-08 0 7.160 7.160 7.200 7.130 7.550 4,794,812 35,058,047 7.3117 4.655 4.655 4.681 4.635 4.909 7,375,130 4.7535 0.00%
2013-03-07 0 7.160 7.110 7.170 7.000 7.170 1,500,000 10,594,481 7.0630 4.655 4.622 4.661 4.551 4.661 2,307,222 4.5919 0.28%
2013-03-06 0 7.140 7.140 7.150 7.100 7.240 2,776,000 19,930,336 7.1795 4.642 4.642 4.648 4.616 4.707 4,269,899 4.6676 0.56%
2013-03-05 0 7.100 7.100 7.150 6.940 7.290 5,802,697 41,606,225 7.1702 4.616 4.616 4.648 4.512 4.739 8,925,406 4.6615 2.31%
2013-03-04 0 6.940 6.980 7.000 6.880 7.240 3,059,380 21,366,639 6.9840 4.512 4.538 4.551 4.473 4.707 4,705,779 4.5405 -3.74%
2013-03-01 0 7.210 7.180 7.250 7.080 7.250 2,554,062 18,411,026 7.2085 4.687 4.668 4.713 4.603 4.713 3,928,525 4.6865 1.55%
2013-02-28 0 7.100 7.080 7.100 6.910 7.170 2,791,000 19,605,920 7.0247 4.616 4.603 4.616 4.492 4.661 4,292,971 4.5670 0.14%
2013-02-27 0 7.090 7.070 7.150 7.070 7.200 2,529,440 18,022,982 7.1253 4.609 4.596 4.648 4.596 4.681 3,890,653 4.6324 0.28%
2013-02-26 0 7.070 7.060 7.070 7.050 7.220 1,844,502 13,097,909 7.1011 4.596 4.590 4.596 4.583 4.694 2,837,117 4.6166 -0.84%
2013-02-25 0 7.130 7.090 7.130 6.960 7.310 4,417,500 31,581,790 7.1492 4.635 4.609 4.635 4.525 4.752 6,794,768 4.6480 3.03%
2013-02-22 0 6.920 6.850 6.930 6.850 7.000 6,449,680 44,699,092 6.9304 4.499 4.453 4.505 4.453 4.551 9,920,562 4.5057 -0.86%
2013-02-21 0 6.980 6.970 6.990 6.920 7.120 3,287,500 23,031,310 7.0057 4.538 4.531 4.544 4.499 4.629 5,056,661 4.5546 -1.69%
2013-02-20 0 7.100 7.070 7.100 6.410 7.150 2,052,000 14,365,630 7.0008 4.616 4.596 4.616 4.167 4.648 3,156,280 4.5514 0.42%
2013-02-19 0 7.070 7.040 7.070 7.000 7.430 2,857,160 20,454,867 7.1592 4.596 4.577 4.596 4.551 4.830 4,394,735 4.6544 -2.21%
2013-02-18 0 7.230 7.210 7.230 7.200 7.310 1,161,000 8,447,815 7.2763 4.700 4.687 4.700 4.681 4.752 1,785,790 4.7306 0.42%
2013-02-15 0 7.200 7.190 7.200 7.180 7.350 1,581,200 11,464,219 7.2503 4.681 4.674 4.681 4.668 4.778 2,432,120 4.7137 -0.14%
2013-02-14 0 7.210 7.210 7.250 7.050 7.250 1,794,000 12,745,494 7.1045 4.687 4.687 4.713 4.583 4.713 2,759,437 4.6189 2.12%
2013-02-08 0 7.060 7.060 7.080 7.050 7.140 415,001 2,946,557 7.1001 4.590 4.590 4.603 4.583 4.642 638,333 4.6160 -0.56%
2013-02-07 0 7.100 7.120 7.130 7.050 7.200 969,868 6,885,766 7.0997 4.616 4.629 4.635 4.583 4.681 1,491,800 4.6157 -0.56%
2013-02-06 0 7.140 7.130 7.140 6.970 7.250 1,083,660 7,766,429 7.1669 4.642 4.635 4.642 4.531 4.713 1,666,829 4.6594 0.71%
2013-02-05 0 7.090 7.050 7.090 6.820 7.120 3,746,290 26,214,785 6.9975 4.609 4.583 4.609 4.434 4.629 5,762,348 4.5493 1.00%
2013-02-04 0 7.020 7.010 7.020 6.980 7.220 3,903,500 27,584,011 7.0665 4.564 4.557 4.564 4.538 4.694 6,004,160 4.5941 -0.99%
2013-02-01 0 7.090 7.070 7.100 6.660 7.150 8,536,638 59,441,185 6.9631 4.609 4.596 4.616 4.330 4.648 13,130,612 4.5269 6.46%
2013-01-31 0 6.660 6.640 6.660 6.600 6.740 1,944,750 12,941,525 6.6546 4.330 4.317 4.330 4.291 4.382 2,991,313 4.3264 -0.30%
2013-01-30 0 6.680 6.690 6.700 6.570 6.700 2,986,001 19,676,683 6.5896 4.343 4.349 4.356 4.271 4.356 4,592,911 4.2841 1.52%
2013-01-29 0 6.580 6.530 6.580 6.520 6.610 2,057,000 13,544,809 6.5847 4.278 4.245 4.278 4.239 4.297 3,163,970 4.2810 -1.05%
2013-01-28 0 6.650 6.650 6.670 6.490 6.720 1,922,000 12,745,385 6.6313 4.323 4.323 4.336 4.219 4.369 2,956,320 4.3112 -0.45%
2013-01-25 0 6.680 6.660 6.680 6.480 6.690 2,225,500 14,664,775 6.5894 4.343 4.330 4.343 4.213 4.349 3,423,148 4.2840 3.09%
2013-01-24 0 6.480 6.470 6.480 6.410 6.500 2,475,160 16,010,230 6.4684 4.213 4.206 4.213 4.167 4.226 3,807,162 4.2053 0.78%
2013-01-23 0 6.430 6.410 6.450 6.350 6.510 3,192,517 20,503,125 6.4222 4.180 4.167 4.193 4.128 4.232 4,910,563 4.1753 0.94%
2013-01-22 0 6.370 6.360 6.400 6.200 6.450 2,874,812 18,264,162 6.3532 4.141 4.135 4.161 4.031 4.193 4,421,886 4.1304 1.92%
2013-01-21 0 6.250 6.250 6.280 6.210 6.460 2,715,032 17,182,858 6.3288 4.063 4.063 4.083 4.037 4.200 4,176,121 4.1145 -2.80%
2013-01-18 0 6.430 6.420 6.430 6.370 6.440 869,340 5,573,466 6.4111 4.180 4.174 4.180 4.141 4.187 1,337,174 4.1681 2.06%
2013-01-17 0 6.300 6.290 6.300 6.280 6.450 1,773,763 11,230,634 6.3315 4.096 4.089 4.096 4.083 4.193 2,728,310 4.1163 -0.94%
2013-01-16 0 6.360 6.350 6.380 6.300 6.540 2,293,710 14,656,251 6.3898 4.135 4.128 4.148 4.096 4.252 3,528,065 4.1542 -2.00%
2013-01-15 0 6.490 6.490 6.500 6.110 6.510 4,623,064 29,078,164 6.2898 4.219 4.219 4.226 3.972 4.232 7,110,956 4.0892 6.05%
2013-01-14 0 6.120 6.110 6.120 6.050 6.220 2,609,303 15,958,151 6.1159 3.979 3.972 3.979 3.933 4.044 4,013,494 3.9761 -0.65%
2013-01-11 0 6.160 6.160 6.190 6.030 6.330 1,769,000 10,922,460 6.1744 4.005 4.005 4.024 3.920 4.115 2,720,984 4.0142 -2.22%
2013-01-10 0 6.300 6.300 6.310 6.240 6.350 1,662,100 10,461,440 6.2941 4.096 4.096 4.102 4.057 4.128 2,556,556 4.0920 -0.32%
2013-01-09 0 6.320 6.300 6.340 6.240 6.450 2,215,175 14,024,764 6.3312 4.109 4.096 4.122 4.057 4.193 3,407,267 4.1161 -0.63%
2013-01-08 0 6.360 6.350 6.360 6.210 6.360 4,051,508 25,429,295 6.2765 4.135 4.128 4.135 4.037 4.135 6,231,819 4.0806 2.91%
2013-01-07 0 6.180 6.170 6.180 5.900 6.240 5,240,008 32,272,879 6.1589 4.018 4.011 4.018 3.836 4.057 8,059,907 4.0041 4.04%
2013-01-04 0 5.940 5.930 5.940 5.920 6.000 1,193,003 7,106,848 5.9571 3.862 3.855 3.862 3.849 3.901 1,835,015 3.8729 -0.17%
2013-01-03 0 5.950 5.930 5.960 5.910 5.990 2,717,500 16,143,654 5.9406 3.868 3.855 3.875 3.842 3.894 4,179,917 3.8622 0.51%
2013-01-02 0 5.920 5.910 5.920 5.880 6.050 2,455,006 14,586,611 5.9416 3.849 3.842 3.849 3.823 3.933 3,776,162 3.8628 -1.33%
2012-12-31 0 6.000 6.010 6.020 5.910 6.020 1,196,000 7,152,860 5.9807 3.901 3.907 3.914 3.842 3.914 1,839,625 3.8882 -0.50%
2012-12-28 0 6.030 6.020 6.030 5.830 6.040 5,730,300 34,195,754 5.9675 3.920 3.914 3.920 3.790 3.927 8,814,049 3.8797 4.33%
2012-12-27 0 5.780 5.770 5.790 5.640 5.840 4,591,670 26,423,751 5.7547 3.758 3.751 3.764 3.667 3.797 7,062,668 3.7413 3.03%
2012-12-24 0 5.610 5.600 5.610 5.570 5.690 448,000 2,509,710 5.6020 3.647 3.641 3.647 3.621 3.699 689,090 3.6421 0.90%
2012-12-21 0 5.560 5.560 5.590 5.360 5.700 3,731,570 20,804,014 5.5751 3.615 3.615 3.634 3.485 3.706 5,739,707 3.6246 1.28%
2012-12-20 0 5.490 5.470 5.490 5.210 5.520 4,027,618 21,746,997 5.3995 3.569 3.556 3.569 3.387 3.589 6,195,072 3.5104 3.39%
2012-12-19 0 5.310 5.300 5.340 5.290 5.690 9,660,018 52,233,447 5.4072 3.452 3.446 3.472 3.439 3.699 14,858,537 3.5154 -6.68%
2012-12-18 0 5.690 5.680 5.710 5.640 5.830 4,957,502 28,276,016 5.7037 3.699 3.693 3.712 3.667 3.790 7,625,371 3.7081 0.00%
2012-12-17 0 5.690 5.670 5.690 5.650 5.710 5,197,500 29,549,785 5.6854 3.699 3.686 3.699 3.673 3.712 7,994,524 3.6963 0.00%
2012-12-14 0 5.690 5.690 5.710 5.450 5.730 4,622,505 26,243,113 5.6772 3.699 3.699 3.712 3.543 3.725 7,110,096 3.6910 2.71%
2012-12-13 0 5.540 5.530 5.550 5.530 5.650 5,889,002 32,634,093 5.5415 3.602 3.595 3.608 3.595 3.673 9,058,156 3.6027 -1.42%
2012-12-12 0 5.620 5.610 5.620 5.520 5.720 2,811,998 15,785,922 5.6138 3.654 3.647 3.654 3.589 3.719 4,325,269 3.6497 -1.23%
2012-12-11 0 5.690 5.670 5.690 5.660 5.810 1,074,160 6,124,604 5.7018 3.699 3.686 3.699 3.680 3.777 1,652,217 3.7069 -2.74%
2012-12-10 0 5.850 5.800 5.830 5.620 5.850 9,895,160 56,732,260 5.7333 3.803 3.771 3.790 3.654 3.803 15,220,220 3.7274 4.09%
2012-12-07 0 5.620 5.600 5.620 5.470 5.640 4,257,504 23,753,902 5.5793 3.654 3.641 3.654 3.556 3.667 6,548,671 3.6273 1.08%
2012-12-06 0 5.560 5.530 5.560 5.430 5.560 4,858,632 26,739,753 5.5036 3.615 3.595 3.615 3.530 3.615 7,473,295 3.5780 2.96%
2012-12-05 0 5.400 5.370 5.400 5.340 5.440 3,141,258 16,874,064 5.3718 3.511 3.491 3.511 3.472 3.537 4,831,719 3.4924 1.69%
2012-12-04 0 5.310 5.310 5.320 5.250 5.360 1,768,666 9,431,408 5.3325 3.452 3.452 3.459 3.413 3.485 2,720,470 3.4668 0.95%
2012-12-03 0 5.260 5.260 5.270 5.210 5.370 1,184,333 6,262,863 5.2881 3.420 3.420 3.426 3.387 3.491 1,821,679 3.4380 -0.38%
2012-11-30 0 5.280 5.250 5.310 5.160 5.320 7,123,502 37,439,900 5.2558 3.433 3.413 3.452 3.355 3.459 10,957,000 3.4170 2.13%
2012-11-29 0 5.170 5.170 5.210 5.120 5.300 2,416,660 12,602,318 5.2148 3.361 3.361 3.387 3.329 3.446 3,717,181 3.3903 -0.96%
2012-11-28 0 5.220 5.220 5.230 5.190 5.390 1,569,000 8,320,480 5.3030 3.394 3.394 3.400 3.374 3.504 2,413,354 3.4477 -2.79%
2012-11-27 0 5.370 5.360 5.370 5.310 5.450 3,261,775 17,527,845 5.3737 3.491 3.485 3.491 3.452 3.543 5,017,092 3.4936 1.13%
2012-11-26 0 5.310 5.280 5.310 5.190 5.320 2,693,660 14,181,613 5.2648 3.452 3.433 3.452 3.374 3.459 4,143,248 3.4228 0.57%
2012-11-23 0 5.280 5.270 5.290 5.200 5.330 7,391,750 39,014,812 5.2782 3.433 3.426 3.439 3.381 3.465 11,369,605 3.4315 1.34%
2012-11-22 0 5.210 5.210 5.220 4.930 5.230 12,276,000 62,879,575 5.1222 3.387 3.387 3.394 3.205 3.400 18,882,304 3.3301 6.11%
2012-11-21 0 4.910 4.900 4.910 4.870 4.910 2,296,572 11,247,047 4.8973 3.192 3.186 3.192 3.166 3.192 3,532,467 3.1839 0.20%
2012-11-20 0 4.900 4.890 4.910 4.800 4.950 2,183,000 10,692,190 4.8979 3.186 3.179 3.192 3.121 3.218 3,357,777 3.1843 1.03%
2012-11-19 0 4.850 4.840 4.850 4.830 4.910 378,250 1,838,007 4.8592 3.153 3.147 3.153 3.140 3.192 581,804 3.1591 -2.22%
2012-11-16 0 4.960 4.960 4.970 4.880 5.000 2,464,500 12,267,871 4.9778 3.225 3.225 3.231 3.173 3.251 3,790,766 3.2363 -0.80%
2012-11-15 0 5.000 4.980 5.000 4.890 5.000 5,446,503 27,132,215 4.9816 3.251 3.238 3.251 3.179 3.251 8,377,527 3.2387 1.83%
2012-11-14 0 4.910 4.910 4.920 4.730 4.920 6,553,573 31,836,989 4.8580 3.192 3.192 3.199 3.075 3.199 10,080,365 3.1583 1.87%
2012-11-13 0 4.820 4.800 4.820 4.680 4.860 3,901,792 18,764,075 4.8091 3.134 3.121 3.134 3.043 3.160 6,001,533 3.1265 2.34%
2012-11-12 0 4.710 4.720 4.760 4.680 4.820 8,639,500 41,089,630 4.7560 3.062 3.069 3.095 3.043 3.134 13,288,829 3.0920 -1.88%
2012-11-09 0 4.800 4.790 4.800 4.750 4.940 2,948,108 14,321,878 4.8580 3.121 3.114 3.121 3.088 3.212 4,534,626 3.1583 0.63%
2012-11-08 0 4.770 4.760 4.770 4.720 4.800 2,507,692 11,963,879 4.7709 3.101 3.095 3.101 3.069 3.121 3,857,201 3.1017 -0.21%
2012-11-07 0 4.780 4.780 4.800 4.780 4.860 2,783,572 13,390,742 4.8106 3.108 3.108 3.121 3.108 3.160 4,281,546 3.1275 -1.65%
2012-11-06 0 4.860 4.830 4.860 4.740 4.900 3,036,192 14,652,485 4.8259 3.160 3.140 3.160 3.082 3.186 4,670,112 3.1375 -1.22%
2012-11-05 0 4.920 4.900 4.930 4.700 4.940 9,128,661 44,339,649 4.8572 3.199 3.186 3.205 3.056 3.212 14,041,231 3.1578 4.24%
2012-11-02 0 4.720 4.710 4.720 4.560 4.750 15,937,585 74,263,182 4.6596 3.069 3.062 3.069 2.965 3.088 24,514,363 3.0294 3.51%
2012-11-01 0 4.560 4.550 4.560 4.490 4.570 9,495,800 43,041,574 4.5327 2.965 2.958 2.965 2.919 2.971 14,605,945 2.9469 2.01%
2012-10-31 0 4.470 4.460 4.480 4.420 4.480 2,445,800 10,900,968 4.4570 2.906 2.900 2.913 2.874 2.913 3,762,002 2.8977 1.36%
2012-10-30 0 4.410 4.400 4.410 4.400 4.450 1,495,000 6,600,280 4.4149 2.867 2.861 2.867 2.861 2.893 2,299,531 2.8703 0.00%
2012-10-29 0 4.410 4.400 4.410 4.340 4.440 1,785,400 7,852,046 4.3979 2.867 2.861 2.867 2.822 2.887 2,746,209 2.8592 1.61%
2012-10-26 0 4.340 4.340 4.360 4.310 4.450 1,879,410 8,161,293 4.3425 2.822 2.822 2.835 2.802 2.893 2,890,811 2.8232 -0.69%
2012-10-25 0 4.370 4.370 4.380 4.340 4.480 2,118,540 9,282,459 4.3815 2.841 2.841 2.848 2.822 2.913 3,258,628 2.8486 -2.46%
2012-10-24 0 4.480 4.440 4.490 4.370 4.490 2,920,000 12,907,698 4.4204 2.913 2.887 2.919 2.841 2.919 4,491,392 2.8739 1.36%
2012-10-22 0 4.420 4.400 4.420 4.320 4.470 1,963,500 8,669,255 4.4152 2.874 2.861 2.874 2.809 2.906 3,020,153 2.8705 -0.90%
2012-10-19 0 4.460 4.460 4.470 4.400 4.480 2,468,000 11,008,015 4.4603 2.900 2.900 2.906 2.861 2.913 3,796,149 2.8998 -0.67%
2012-10-18 0 4.490 4.480 4.490 4.460 4.550 2,558,724 11,488,655 4.4900 2.919 2.913 2.919 2.900 2.958 3,935,696 2.9191 0.45%
2012-10-17 0 4.470 4.460 4.480 4.450 4.500 2,935,000 13,124,005 4.4716 2.906 2.900 2.913 2.893 2.926 4,514,464 2.9071 0.00%
2012-10-16 0 4.470 4.470 4.490 4.410 4.520 3,226,500 14,448,170 4.4780 2.906 2.906 2.919 2.867 2.939 4,962,834 2.9113 0.90%
2012-10-15 0 4.430 4.410 4.430 4.350 4.540 3,273,000 14,462,240 4.4186 2.880 2.867 2.880 2.828 2.952 5,034,358 2.8727 -1.56%
2012-10-12 0 4.500 4.480 4.500 4.400 4.520 15,326,234 68,731,512 4.4846 2.926 2.913 2.926 2.861 2.939 23,574,015 2.9156 2.51%
2012-10-11 0 4.390 4.380 4.390 4.340 4.480 4,020,000 17,697,550 4.4024 2.854 2.848 2.854 2.822 2.913 6,183,355 2.8621 -1.79%
2012-10-10 0 4.470 4.450 4.460 4.260 4.480 23,573,786 104,101,433 4.4160 2.906 2.893 2.900 2.770 2.913 36,259,970 2.8710 3.47%
2012-10-09 0 4.320 4.320 4.330 4.100 4.340 20,773,625 88,190,252 4.2453 2.809 2.809 2.815 2.666 2.822 31,952,908 2.7600 5.37%
2012-10-08 0 4.100 4.090 4.110 4.040 4.120 5,064,503 20,656,592 4.0787 2.666 2.659 2.672 2.627 2.679 7,789,955 2.6517 1.99%
2012-10-05 0 4.020 4.010 4.030 3.960 4.040 2,060,003 8,266,762 4.0130 2.614 2.607 2.620 2.575 2.627 3,168,589 2.6090 0.50%
2012-10-04 0 4.000 3.990 4.000 3.980 4.060 2,679,160 10,790,381 4.0275 2.601 2.594 2.601 2.588 2.640 4,120,944 2.6184 -0.74%
2012-10-03 0 4.030 4.030 4.040 4.020 4.090 2,571,660 10,394,234 4.0418 2.620 2.620 2.627 2.614 2.659 3,955,594 2.6277 -0.49%
2012-09-28 0 4.050 4.040 4.050 4.020 4.060 18,786,500 74,686,837 3.9756 2.633 2.627 2.633 2.614 2.640 28,896,416 2.5846 1.25%
2012-09-27 0 4.000 4.000 4.010 4.000 4.050 1,344,160 5,404,171 4.0205 2.601 2.601 2.607 2.601 2.633 2,067,517 2.6138 -0.74%
2012-09-26 0 4.030 4.020 4.050 3.990 4.050 2,757,000 11,083,667 4.0202 2.620 2.614 2.633 2.594 2.633 4,240,674 2.6137 0.75%
2012-09-25 0 4.000 3.980 4.000 3.960 4.000 1,942,500 7,746,710 3.9880 2.601 2.588 2.601 2.575 2.601 2,987,852 2.5927 0.76%
2012-09-24 0 3.970 3.950 3.970 3.900 3.990 2,185,002 8,638,403 3.9535 2.581 2.568 2.581 2.536 2.594 3,360,856 2.5703 0.51%
2012-09-21 0 3.950 3.950 3.960 3.900 3.980 1,355,300 5,356,782 3.9525 2.568 2.568 2.575 2.536 2.588 2,084,652 2.5696 1.28%
2012-09-20 0 3.900 3.900 3.930 3.890 3.960 3,781,666 14,808,450 3.9159 2.536 2.536 2.555 2.529 2.575 5,816,762 2.5458 -1.52%
2012-09-19 0 3.960 3.940 3.970 3.860 3.980 4,545,649 17,871,813 3.9316 2.575 2.562 2.581 2.510 2.588 6,991,881 2.5561 2.59%
2012-09-18 0 3.860 3.830 3.860 3.770 3.880 8,834,500 33,993,472 3.8478 2.510 2.490 2.510 2.451 2.523 13,588,768 2.5016 1.05%
2012-09-17 0 3.820 3.800 3.820 3.750 3.980 12,761,312 48,765,119 3.8213 2.484 2.471 2.484 2.438 2.588 19,628,786 2.4844 -4.50%
2012-09-14 0 4.000 3.980 4.000 3.950 4.010 3,345,000 13,337,170 3.9872 2.601 2.588 2.601 2.568 2.607 5,145,105 2.5922 0.50%
2012-09-13 0 3.980 3.970 3.980 3.970 4.040 826,500 3,293,170 3.9845 2.588 2.581 2.588 2.581 2.627 1,271,279 2.5904 -0.75%
2012-09-12 0 4.010 3.990 4.010 3.990 4.030 2,037,093 8,158,687 4.0051 2.607 2.594 2.607 2.594 2.620 3,133,350 2.6038 0.50%
2012-09-11 0 3.990 3.970 3.990 3.970 4.040 1,222,500 4,883,060 3.9943 2.594 2.581 2.594 2.581 2.627 1,880,386 2.5968 -1.97%
2012-09-10 0 4.070 4.040 4.070 4.040 4.080 1,768,066 7,170,227 4.0554 2.646 2.627 2.646 2.627 2.653 2,719,547 2.6366 1.50%
2012-09-07 0 4.010 3.990 4.000 3.990 4.030 3,017,000 12,076,130 4.0027 2.607 2.594 2.601 2.594 2.620 4,640,592 2.6023 0.75%
2012-09-06 0 3.980 3.970 3.980 3.950 4.030 1,125,400 4,488,506 3.9884 2.588 2.581 2.588 2.568 2.620 1,731,032 2.5930 -0.75%
2012-09-05 0 4.010 4.000 4.010 3.920 4.070 2,337,500 9,316,665 3.9857 2.607 2.601 2.607 2.549 2.646 3,595,421 2.5913 -1.47%
2012-09-04 0 4.070 4.060 4.080 4.060 4.100 1,090,140 4,442,716 4.0754 2.646 2.640 2.653 2.640 2.666 1,676,797 2.6495 -0.73%
2012-09-03 0 4.100 4.070 4.100 4.050 4.100 1,675,006 6,831,632 4.0786 2.666 2.646 2.666 2.633 2.666 2,576,407 2.6516 0.24%
2012-08-31 0 4.090 4.070 4.090 4.060 4.090 1,198,677 4,882,393 4.0732 2.659 2.646 2.659 2.640 2.659 1,843,743 2.6481 0.25%
2012-08-30 0 4.080 4.070 4.100 4.070 4.130 681,100 2,788,493 4.0941 2.653 2.646 2.666 2.646 2.685 1,047,633 2.6617 -0.97%
2012-08-29 0 4.120 4.090 4.120 4.080 4.130 2,677,762 10,988,138 4.1035 2.679 2.659 2.679 2.653 2.685 4,118,794 2.6678 0.00%
2012-08-28 0 4.120 4.100 4.130 4.050 4.130 3,596,500 14,746,650 4.1003 2.679 2.666 2.685 2.633 2.685 5,531,949 2.6657 1.48%
2012-08-27 0 4.060 4.050 4.060 4.040 4.160 1,786,510 7,306,715 4.0899 2.640 2.633 2.640 2.627 2.705 2,747,917 2.6590 -0.49%
2012-08-24 0 4.130 4.120 4.130 4.100 4.170 3,618,000 14,928,523 4.1262 2.653 2.646 2.653 2.633 2.678 5,633,218 2.6501 -1.20%
2012-08-23 0 4.180 4.170 4.180 4.100 4.200 3,471,000 14,432,015 4.1579 2.685 2.678 2.685 2.633 2.697 5,404,339 2.6704 0.48%
2012-08-22 0 4.160 4.150 4.160 4.130 4.270 3,502,500 14,631,530 4.1775 2.672 2.665 2.672 2.653 2.742 5,453,385 2.6830 -2.58%
2012-08-21 0 4.270 4.240 4.270 4.170 4.270 5,946,660 25,213,780 4.2400 2.742 2.723 2.742 2.678 2.742 9,258,936 2.7232 2.15%
2012-08-20 0 4.180 4.160 4.180 4.120 4.190 4,199,550 17,474,472 4.1610 2.685 2.672 2.685 2.646 2.691 6,538,690 2.6725 1.95%
2012-08-17 0 4.100 4.100 4.130 4.060 4.180 6,672,500 27,451,600 4.1141 2.633 2.633 2.653 2.608 2.685 10,389,068 2.6424 0.99%
2012-08-16 0 4.060 4.050 4.070 4.050 4.120 3,773,070 15,372,293 4.0742 2.608 2.601 2.614 2.601 2.646 5,874,662 2.6167 0.50%
2012-08-15 0 4.040 4.030 4.040 3.980 4.190 8,091,500 33,164,871 4.0987 2.595 2.588 2.595 2.556 2.691 12,598,448 2.6325 -1.70%
2012-08-14 0 4.110 4.110 4.120 4.090 4.150 2,226,000 9,175,250 4.1219 2.640 2.640 2.646 2.627 2.665 3,465,877 2.6473 -0.72%
2012-08-13 0 4.140 4.120 4.150 4.000 4.170 6,419,610 26,447,311 4.1198 2.659 2.646 2.665 2.569 2.678 9,995,319 2.6460 2.99%
2012-08-10 0 4.020 4.010 4.040 3.980 4.100 2,910,500 11,683,410 4.0142 2.582 2.575 2.595 2.556 2.633 4,531,642 2.5782 1.01%
2012-08-09 0 3.980 3.970 3.980 3.900 3.980 2,633,500 10,393,655 3.9467 2.556 2.550 2.556 2.505 2.556 4,100,354 2.5348 1.27%
2012-08-08 0 3.930 3.920 3.930 3.880 3.940 2,383,060 9,320,755 3.9113 2.524 2.518 2.524 2.492 2.531 3,710,419 2.5120 1.03%
2012-08-07 0 3.890 3.870 3.890 3.800 3.900 5,283,500 20,481,345 3.8765 2.498 2.486 2.498 2.441 2.505 8,226,398 2.4897 2.10%
2012-08-06 0 3.810 3.810 3.820 3.810 3.850 3,653,500 13,947,720 3.8176 2.447 2.447 2.453 2.447 2.473 5,688,491 2.4519 0.26%
2012-08-03 0 3.800 3.790 3.800 3.770 3.810 1,662,587 6,318,157 3.8002 2.441 2.434 2.441 2.421 2.447 2,588,644 2.4407 -0.26%
2012-08-02 0 3.810 3.790 3.800 3.800 3.860 1,145,000 4,368,940 3.8157 2.447 2.434 2.441 2.441 2.479 1,782,762 2.4507 -1.04%
2012-08-01 0 3.850 3.840 3.850 3.830 3.860 1,583,660 6,098,074 3.8506 2.473 2.466 2.473 2.460 2.479 2,465,755 2.4731 0.26%
2012-07-31 0 3.840 3.820 3.840 3.820 3.900 3,579,406 13,765,524 3.8458 2.466 2.453 2.466 2.453 2.505 5,573,127 2.4700 0.26%
2012-07-30 0 3.830 3.800 3.830 3.700 3.840 5,659,638 21,497,043 3.7983 2.460 2.441 2.460 2.376 2.466 8,812,044 2.4395 2.13%
2012-07-27 0 3.750 3.740 3.750 3.740 3.750 491,750 1,843,697 3.7493 2.408 2.402 2.408 2.402 2.408 765,654 2.4080 0.27%
2012-07-26 0 3.740 3.740 3.750 3.710 3.760 1,038,000 3,872,480 3.7307 2.402 2.402 2.408 2.383 2.415 1,616,164 2.3961 0.00%
2012-07-25 0 3.740 3.730 3.750 3.720 3.760 355,300 1,326,840 3.7344 2.402 2.396 2.408 2.389 2.415 553,201 2.3985 -0.80%
2012-07-24 0 3.770 3.760 3.770 3.740 3.770 213,500 802,050 3.7567 2.421 2.415 2.421 2.402 2.421 332,419 2.4128 -0.26%
2012-07-23 0 3.780 3.770 3.780 3.700 3.780 675,500 2,536,370 3.7548 2.428 2.421 2.428 2.376 2.428 1,051,752 2.4116 -0.53%
2012-07-20 0 3.800 3.780 3.800 3.770 3.800 476,000 1,805,690 3.7935 2.441 2.428 2.441 2.421 2.441 741,131 2.4364 0.00%
2012-07-19 0 3.800 3.770 3.800 3.760 3.810 498,500 1,885,890 3.7831 2.441 2.421 2.441 2.415 2.447 776,163 2.4298 0.26%
2012-07-18 0 3.790 3.760 3.790 3.780 3.810 3,404,000 12,917,700 3.7949 2.434 2.415 2.434 2.428 2.447 5,300,020 2.4373 0.00%
2012-07-17 0 3.790 3.790 3.800 3.780 3.850 898,500 3,410,695 3.7960 2.434 2.434 2.441 2.428 2.473 1,398,963 2.4380 -1.04%
2012-07-16 0 3.830 3.830 3.840 3.790 3.830 3,036,100 11,564,482 3.8090 2.460 2.460 2.466 2.434 2.460 4,727,201 2.4464 0.26%
2012-07-13 0 3.820 3.820 3.830 3.730 3.840 3,772,750 14,360,755 3.8064 2.453 2.453 2.460 2.396 2.466 5,874,163 2.4447 1.33%
2012-07-12 0 3.770 3.760 3.770 3.750 3.880 5,915,500 22,563,870 3.8144 2.421 2.415 2.421 2.408 2.492 9,210,420 2.4498 0.53%
2012-07-11 0 3.750 3.730 3.750 3.550 3.750 7,924,500 29,381,003 3.7076 2.408 2.396 2.408 2.280 2.408 12,338,429 2.3813 4.17%
2012-07-10 0 3.600 3.580 3.600 3.490 3.650 1,805,375 6,457,715 3.5769 2.312 2.299 2.312 2.241 2.344 2,810,965 2.2973 2.27%
2012-07-09 0 3.520 3.490 3.510 3.470 3.550 1,603,000 5,621,535 3.5069 2.261 2.241 2.254 2.229 2.280 2,495,867 2.2523 0.28%
2012-07-06 0 3.510 3.510 3.540 3.440 3.570 8,982,500 31,709,075 3.5301 2.254 2.254 2.274 2.209 2.293 13,985,733 2.2672 -1.68%
2012-07-05 0 3.570 3.560 3.570 3.500 3.590 921,000 3,254,510 3.5337 2.293 2.286 2.293 2.248 2.306 1,433,995 2.2695 1.71%
2012-07-04 0 3.510 3.510 3.520 3.420 3.550 1,997,875 6,996,982 3.5022 2.254 2.254 2.261 2.197 2.280 3,110,687 2.2493 2.93%
2012-07-03 0 3.410 3.410 3.420 3.350 3.430 2,904,397 9,880,515 3.4019 2.190 2.190 2.197 2.152 2.203 4,522,140 2.1849 2.10%
2012-06-29 0 3.340 3.330 3.370 3.310 3.370 1,890,500 6,294,460 3.3295 2.145 2.139 2.164 2.126 2.164 2,943,504 2.1384 0.91%
2012-06-28 0 3.310 3.300 3.320 3.300 3.350 1,136,000 3,756,210 3.3065 2.126 2.119 2.132 2.119 2.152 1,768,749 2.1237 0.00%
2012-06-27 0 3.310 3.300 3.310 3.240 3.330 1,624,760 5,344,264 3.2893 2.126 2.119 2.126 2.081 2.139 2,529,748 2.1126 2.16%
2012-06-26 0 3.240 3.210 3.250 3.240 3.300 453,072 1,478,771 3.2639 2.081 2.062 2.087 2.081 2.119 705,432 2.0963 -1.22%
2012-06-25 0 3.280 3.180 3.290 3.200 3.280 268,000 865,490 3.2294 2.107 2.042 2.113 2.055 2.107 417,275 2.0741 0.00%
2012-06-22 0 3.280 3.260 3.290 3.210 3.290 35,709,000 116,057,245 3.2501 2.107 2.094 2.113 2.062 2.113 55,598,834 2.0874 -0.30%
2012-06-21 0 3.290 3.240 3.280 3.240 3.420 782,000 2,603,550 3.3293 2.113 2.081 2.107 2.081 2.197 1,217,572 2.1383 -2.37%
2012-06-20 0 3.370 3.290 3.360 3.220 3.480 579,000 1,905,170 3.2904 2.164 2.113 2.158 2.068 2.235 901,502 2.1133 3.69%
2012-06-19 0 3.250 3.230 3.250 3.060 3.260 579,699 1,822,577 3.1440 2.087 2.075 2.087 1.965 2.094 902,590 2.0193 3.50%
2012-06-18 0 3.140 3.130 3.180 3.110 3.240 1,130,002 3,555,946 3.1468 2.017 2.010 2.042 1.997 2.081 1,759,411 2.0211 -2.79%
2012-06-15 0 3.230 3.210 3.240 3.210 3.270 260,000 839,810 3.2300 2.075 2.062 2.081 2.062 2.100 404,819 2.0745 -0.62%
2012-06-14 0 3.250 3.220 3.240 3.210 3.270 1,747,001 5,662,703 3.2414 2.087 2.068 2.081 2.062 2.100 2,720,077 2.0818 0.62%
2012-06-13 0 3.230 3.220 3.230 3.220 3.270 850,000 2,748,370 3.2334 2.075 2.068 2.075 2.068 2.100 1,323,448 2.0767 0.31%
2012-06-12 0 3.220 3.190 3.220 3.190 3.250 6,610,000 21,231,940 3.2121 2.068 2.049 2.068 2.049 2.087 10,291,755 2.0630 0.00%
2012-06-11 0 3.220 3.210 3.220 3.190 3.270 749,000 2,410,590 3.2184 2.068 2.062 2.068 2.049 2.100 1,166,191 2.0671 -0.31%
2012-06-08 0 3.230 3.200 3.220 3.150 3.260 1,426,500 4,618,440 3.2376 2.075 2.055 2.068 2.023 2.094 2,221,057 2.0794 0.00%
2012-06-07 0 3.230 3.230 3.250 3.230 3.310 1,642,000 5,359,350 3.2639 2.075 2.075 2.087 2.075 2.126 2,556,590 2.0963 -1.52%
2012-06-06 0 3.280 3.250 3.280 3.250 3.380 2,542,500 8,371,035 3.2924 2.107 2.087 2.107 2.087 2.171 3,958,667 2.1146 -0.30%
2012-06-05 0 3.290 3.250 3.300 3.240 3.360 2,613,072 8,638,981 3.3061 2.113 2.087 2.119 2.081 2.158 4,068,547 2.1234 0.92%
2012-06-04 0 3.260 3.260 3.290 3.210 3.300 370,660 1,209,353 3.2627 2.094 2.094 2.113 2.062 2.119 577,117 2.0955 -3.55%
2012-06-01 0 3.380 3.340 3.390 3.300 3.490 118,728 399,537 3.3651 2.171 2.145 2.177 2.119 2.241 184,859 2.1613 2.42%
2012-05-31 0 3.300 3.280 3.300 3.270 3.360 2,412,507 8,007,362 3.3191 2.119 2.107 2.119 2.100 2.158 3,756,268 2.1317 -1.20%
2012-05-30 0 3.340 3.340 3.360 3.340 3.430 8,483,700 28,724,710 3.3859 2.145 2.145 2.158 2.145 2.203 13,209,102 2.1746 -2.91%
2012-05-29 0 3.440 3.430 3.450 3.400 3.480 2,131,052 7,299,284 3.4252 2.209 2.203 2.216 2.184 2.235 3,318,043 2.1999 -0.29%
2012-05-28 0 3.450 3.450 3.500 3.450 3.530 386,500 1,349,630 3.4919 2.216 2.216 2.248 2.216 2.267 601,780 2.2427 -1.43%
2012-05-25 0 3.500 3.490 3.500 3.410 3.550 525,500 1,834,065 3.4901 2.248 2.241 2.248 2.190 2.280 818,202 2.2416 2.04%
2012-05-24 0 3.430 3.410 3.430 3.390 3.440 407,091 1,390,333 3.4153 2.203 2.190 2.203 2.177 2.209 633,840 2.1935 0.59%
2012-05-23 0 3.410 3.410 3.430 3.390 3.430 1,222,939 4,169,861 3.4097 2.190 2.190 2.203 2.177 2.203 1,904,113 2.1899 -1.16%
2012-05-22 0 3.450 3.440 3.450 3.350 3.470 2,503,000 8,590,847 3.4322 2.216 2.209 2.216 2.152 2.229 3,897,165 2.2044 3.60%
2012-05-21 0 3.330 3.330 3.340 3.320 3.440 1,153,500 3,845,765 3.3340 2.139 2.139 2.145 2.132 2.209 1,795,997 2.1413 -0.60%
2012-05-18 0 3.350 3.360 3.370 3.310 3.390 1,027,725 3,440,283 3.3475 2.152 2.158 2.164 2.126 2.177 1,600,166 2.1500 -1.18%
2012-05-17 0 3.390 3.380 3.390 3.330 3.440 929,220 3,140,164 3.3794 2.177 2.171 2.177 2.139 2.209 1,446,793 2.1704 0.30%
2012-05-16 0 3.380 3.370 3.390 3.300 3.410 919,201 3,087,254 3.3586 2.171 2.164 2.177 2.119 2.190 1,431,194 2.1571 -0.29%
2012-05-15 0 3.390 3.370 3.400 3.300 3.400 1,994,010 6,669,442 3.3447 2.177 2.164 2.184 2.119 2.184 3,104,669 2.1482 0.30%
2012-05-14 0 3.380 3.380 3.410 3.380 3.430 532,000 1,805,760 3.3943 2.171 2.171 2.190 2.171 2.203 828,323 2.1800 -0.59%
2012-05-11 0 3.400 3.400 3.440 3.390 3.450 733,240 2,498,506 3.4075 2.184 2.184 2.209 2.177 2.216 1,141,653 2.1885 -0.58%
2012-05-10 0 3.420 3.420 3.430 3.390 3.440 809,000 2,760,000 3.4116 2.197 2.197 2.203 2.177 2.209 1,259,611 2.1912 -0.58%
2012-05-09 0 3.440 3.400 3.440 3.350 3.450 836,000 2,843,010 3.4007 2.209 2.184 2.209 2.152 2.216 1,301,650 2.1842 0.88%
2012-05-08 0 3.410 3.400 3.420 3.410 3.450 964,440 3,297,920 3.4195 2.190 2.184 2.197 2.190 2.216 1,501,631 2.1962 0.89%
2012-05-07 0 3.380 3.370 3.380 3.350 3.450 518,000 1,758,420 3.3946 2.171 2.164 2.171 2.152 2.216 806,525 2.1802 -4.25%
2012-05-04 0 3.530 3.530 3.540 3.520 3.540 639,500 2,255,980 3.5277 2.267 2.267 2.274 2.261 2.274 995,700 2.2657 -1.67%
2012-05-03 0 3.590 3.550 3.600 3.530 3.600 319,000 1,131,870 3.5482 2.306 2.280 2.312 2.267 2.312 496,682 2.2789 0.28%
2012-05-02 0 3.580 3.580 3.590 3.530 3.630 995,022 3,577,378 3.5953 2.299 2.299 2.306 2.267 2.331 1,549,247 2.3091 0.00%
2012-04-30 0 3.580 3.580 3.590 3.530 3.590 407,000 1,444,780 3.5498 2.299 2.299 2.306 2.267 2.306 633,698 2.2799 1.42%
2012-04-27 0 3.530 3.530 3.540 3.520 3.680 649,000 2,317,110 3.5703 2.267 2.267 2.274 2.261 2.364 1,010,492 2.2931 -1.36%
2012-04-26 0 5.430 5.400 5.450 5.400 5.550 1,654,000 9,009,490 5.4471 2.298 2.286 2.307 2.286 2.349 3,907,601 2.3056 -1.27%
2012-04-25 0 5.500 5.490 5.500 5.440 5.550 974,000 5,350,340 5.4932 2.328 2.324 2.328 2.303 2.349 2,301,090 2.3251 1.85%
2012-04-24 0 5.400 5.370 5.400 5.360 5.630 1,904,000 10,452,434 5.4897 2.286 2.273 2.286 2.269 2.383 4,498,230 2.3237 -3.91%
2012-04-23 0 5.620 5.600 5.620 5.520 5.670 2,444,000 13,693,900 5.6031 2.379 2.370 2.379 2.336 2.400 5,773,988 2.3717 2.37%
2012-04-20 0 5.490 5.490 5.500 5.430 5.500 1,153,000 6,333,580 5.4931 2.324 2.324 2.328 2.298 2.328 2,723,980 2.3251 0.18%
2012-04-19 0 5.480 5.480 5.500 5.400 5.590 1,544,000 8,456,430 5.4770 2.320 2.320 2.328 2.286 2.366 3,647,724 2.3183 1.67%
2012-04-18 0 5.390 5.380 5.400 5.350 5.400 2,532,000 13,638,340 5.3864 2.281 2.277 2.286 2.265 2.286 5,981,889 2.2799 1.32%
2012-04-17 0 5.320 5.320 5.370 5.130 5.370 3,067,400 16,151,928 5.2657 2.252 2.252 2.273 2.171 2.273 7,246,780 2.2288 4.31%
2012-04-16 0 5.100 5.080 5.090 5.000 5.110 5,288,000 26,658,630 5.0413 2.159 2.150 2.154 2.116 2.163 12,492,982 2.1339 0.99%
2012-04-13 0 5.050 5.030 5.050 5.000 5.350 4,100,020 20,809,375 5.0754 2.138 2.129 2.138 2.116 2.265 9,686,361 2.1483 -4.17%
2012-04-12 0 5.270 5.270 5.320 5.270 5.400 1,195,800 6,374,128 5.3304 2.231 2.231 2.252 2.231 2.286 2,825,096 2.2563 -0.94%
2012-04-11 0 5.320 5.290 5.320 5.220 5.450 1,429,000 7,632,080 5.3409 2.252 2.239 2.252 2.210 2.307 3,376,035 2.2607 -1.66%
2012-04-10 0 5.410 5.400 5.420 5.400 5.680 1,292,000 7,069,415 5.4717 2.290 2.286 2.294 2.286 2.404 3,052,370 2.3160 -1.46%
2012-04-05 0 5.490 5.490 5.500 5.480 5.650 1,458,000 8,043,815 5.5170 2.324 2.324 2.328 2.320 2.392 3,444,548 2.3352 -1.79%
2012-04-03 0 5.590 5.570 5.590 5.570 5.720 3,759,003 21,085,887 5.6094 2.366 2.358 2.366 2.358 2.421 8,880,703 2.3743 -1.76%
2012-04-02 0 5.690 5.690 5.700 5.650 5.750 893,000 5,093,250 5.7035 2.408 2.408 2.413 2.392 2.434 2,109,726 2.4142 0.53%
2012-03-30 0 5.660 5.660 5.690 5.660 5.740 273,000 1,553,360 5.6900 2.396 2.396 2.408 2.396 2.430 644,967 2.4084 0.18%
2012-03-29 0 5.650 5.650 5.690 5.650 5.710 450,000 2,547,260 5.6606 2.392 2.392 2.408 2.392 2.417 1,063,132 2.3960 -0.88%
2012-03-28 0 5.700 5.690 5.700 5.670 5.840 5,295,000 30,383,800 5.7382 2.413 2.408 2.413 2.400 2.472 12,509,520 2.4289 0.18%
2012-03-27 0 5.690 5.680 5.710 5.640 5.770 1,438,600 8,205,398 5.7037 2.408 2.404 2.417 2.387 2.442 3,398,715 2.4143 0.35%
2012-03-26 0 5.670 5.660 5.680 5.600 5.760 533,000 3,039,120 5.7019 2.400 2.396 2.404 2.370 2.438 1,259,221 2.4135 -1.90%
2012-03-23 0 5.780 5.770 5.800 5.720 5.940 636,000 3,669,420 5.7695 2.447 2.442 2.455 2.421 2.514 1,502,560 2.4421 -1.53%
2012-03-22 0 5.870 5.800 5.880 5.500 6.070 4,159,004 24,054,547 5.7837 2.485 2.455 2.489 2.328 2.569 9,825,711 2.4481 -2.65%
2012-03-21 0 6.030 6.020 6.040 5.960 6.040 3,209,600 19,293,634 6.0112 2.552 2.548 2.557 2.523 2.557 7,582,730 2.5444 0.50%
2012-03-20 0 6.000 5.980 5.990 5.960 6.100 1,324,400 7,971,446 6.0189 2.540 2.531 2.535 2.523 2.582 3,128,916 2.5477 -0.83%
2012-03-19 0 6.050 6.050 6.060 6.000 6.150 1,306,000 7,904,040 6.0521 2.561 2.561 2.565 2.540 2.603 3,085,445 2.5617 0.17%
2012-03-16 0 6.040 6.030 6.040 6.010 6.470 7,126,000 43,174,690 6.0588 2.557 2.552 2.557 2.544 2.739 16,835,285 2.5645 0.83%
2012-03-15 0 5.990 5.990 6.000 5.990 6.120 942,800 5,699,058 6.0448 2.535 2.535 2.540 2.535 2.590 2,227,380 2.5586 0.00%
2012-03-14 0 5.990 5.980 5.990 5.980 6.150 2,152,000 13,021,840 6.0510 2.535 2.531 2.535 2.531 2.603 5,084,133 2.5613 -0.83%
2012-03-13 0 6.040 6.000 6.040 5.980 6.120 1,414,715 8,561,078 6.0515 2.557 2.540 2.557 2.531 2.590 3,342,286 2.5614 0.83%
2012-03-12 0 5.990 5.990 6.000 5.990 6.170 2,300,000 13,961,850 6.0704 2.535 2.535 2.540 2.535 2.612 5,433,786 2.5695 -0.83%
2012-03-09 0 6.040 6.040 6.050 5.930 6.140 3,974,070 24,040,791 6.0494 2.557 2.557 2.561 2.510 2.599 9,388,802 2.5606 1.68%
2012-03-08 0 5.940 5.930 5.940 5.780 6.000 1,580,042 9,384,357 5.9393 2.514 2.510 2.514 2.447 2.540 3,732,874 2.5140 2.24%
2012-03-07 0 5.810 5.810 5.830 5.790 5.890 677,000 3,944,750 5.8268 2.459 2.459 2.468 2.451 2.493 1,599,423 2.4664 -1.19%
2012-03-06 0 5.880 5.860 5.880 5.780 5.950 1,913,200 11,261,566 5.8862 2.489 2.480 2.489 2.447 2.519 4,519,965 2.4915 -1.51%
2012-03-05 0 5.970 5.950 5.970 5.780 5.980 2,418,600 14,307,262 5.9155 2.527 2.519 2.527 2.447 2.531 5,713,980 2.5039 3.11%
2012-03-02 0 5.790 5.790 5.880 5.750 5.860 2,654,925 15,446,298 5.8180 2.451 2.451 2.489 2.434 2.480 6,272,301 2.4626 0.70%
2012-03-01 0 5.750 5.750 5.780 5.710 5.970 568,000 3,287,810 5.7884 2.434 2.434 2.447 2.417 2.527 1,341,909 2.4501 -3.04%
2012-02-29 0 5.930 5.920 5.960 5.860 6.080 1,134,800 6,783,370 5.9776 2.510 2.506 2.523 2.480 2.574 2,680,983 2.5302 -1.00%
2012-02-28 0 5.990 5.990 6.000 5.950 6.010 1,874,000 11,241,565 5.9987 2.535 2.535 2.540 2.519 2.544 4,427,354 2.5391 0.17%
2012-02-27 0 5.980 5.980 6.000 5.850 6.100 6,399,000 38,400,060 6.0009 2.531 2.531 2.540 2.476 2.582 15,117,737 2.5401 2.75%
2012-02-24 0 5.820 5.810 5.820 5.750 5.850 2,943,000 17,096,065 5.8091 2.463 2.459 2.463 2.434 2.476 6,952,883 2.4588 1.57%
2012-02-23 0 5.730 5.700 5.730 5.610 5.740 2,355,000 13,379,070 5.6811 2.425 2.413 2.425 2.375 2.430 5,563,724 2.4047 2.32%
2012-02-22 0 5.600 5.560 5.610 5.450 5.610 2,068,550 11,473,820 5.5468 2.370 2.353 2.375 2.307 2.375 4,886,981 2.3478 1.63%
2012-02-21 0 5.510 5.490 5.500 5.430 5.530 1,809,000 9,949,510 5.5000 2.332 2.324 2.328 2.298 2.341 4,273,791 2.3280 0.36%
2012-02-20 0 5.490 5.460 5.490 5.440 5.720 2,989,600 16,614,346 5.5574 2.324 2.311 2.324 2.303 2.421 7,062,976 2.3523 -3.51%
2012-02-17 0 5.690 5.690 5.730 5.670 5.800 1,308,500 7,516,050 5.7440 2.408 2.408 2.425 2.400 2.455 3,091,352 2.4313 0.18%
2012-02-16 0 5.680 5.680 5.700 5.650 5.800 682,600 3,905,858 5.7220 2.404 2.404 2.413 2.392 2.455 1,612,653 2.4220 -1.73%
2012-02-15 0 5.780 5.780 5.790 5.740 5.810 2,221,440 12,837,090 5.7787 2.447 2.447 2.451 2.430 2.459 5,248,186 2.4460 -0.34%
2012-02-14 0 5.800 5.770 5.800 5.770 5.950 2,099,881 12,180,001 5.8003 2.455 2.442 2.455 2.442 2.519 4,961,001 2.4551 0.17%
2012-02-13 0 5.790 5.770 5.780 5.740 5.880 3,021,602 17,529,751 5.8015 2.451 2.442 2.447 2.430 2.489 7,138,582 2.4556 -0.86%
2012-02-10 0 5.840 5.790 5.840 5.600 5.990 3,969,200 23,262,346 5.8607 2.472 2.451 2.472 2.370 2.535 9,377,297 2.4807 -0.68%
2012-02-09 0 5.880 5.870 5.880 5.450 5.880 7,556,002 43,358,591 5.7383 2.489 2.485 2.489 2.307 2.489 17,851,172 2.4289 6.72%
2012-02-08 0 5.510 5.490 5.500 5.380 5.540 9,843,800 54,045,635 5.4903 2.332 2.324 2.328 2.277 2.345 23,256,130 2.3239 7.20%
2012-02-07 0 5.140 5.100 5.140 5.100 5.320 3,724,389 19,355,259 5.1969 2.176 2.159 2.176 2.159 2.252 8,798,927 2.1997 -2.10%
2012-02-06 0 5.250 5.210 5.250 5.220 5.310 3,690,600 19,483,746 5.2793 2.222 2.205 2.222 2.210 2.248 8,719,100 2.2346 0.77%
2012-02-03 0 5.210 5.200 5.230 5.150 5.270 3,479,250 18,113,367 5.2061 2.205 2.201 2.214 2.180 2.231 8,219,782 2.2036 0.97%
2012-02-02 0 5.160 5.110 5.160 5.080 5.180 1,099,515 5,660,556 5.1482 2.184 2.163 2.184 2.150 2.193 2,597,621 2.1791 0.98%
2012-02-01 0 5.110 5.070 5.110 5.070 5.200 347,000 1,780,700 5.1317 2.163 2.146 2.163 2.146 2.201 819,793 2.1721 0.79%
2012-01-31 0 5.070 5.070 5.110 5.070 5.140 62,000 317,210 5.1163 2.146 2.146 2.163 2.146 2.176 146,476 2.1656 -0.98%
2012-01-30 0 5.120 5.100 5.120 5.090 5.300 373,000 1,925,500 5.1622 2.167 2.159 2.167 2.154 2.243 881,218 2.1850 -0.58%
2012-01-27 0 5.150 5.110 5.150 5.140 5.230 369,440 1,904,308 5.1546 2.180 2.163 2.180 2.176 2.214 872,808 2.1818 -0.96%
2012-01-26 0 5.200 5.180 5.200 5.160 5.230 490,000 2,546,230 5.1964 2.201 2.193 2.201 2.184 2.214 1,157,633 2.1995 0.78%
2012-01-20 0 5.160 5.140 5.160 5.150 5.200 804,000 4,156,578 5.1699 2.184 2.176 2.184 2.180 2.201 1,899,462 2.1883 -0.19%
2012-01-19 0 5.170 5.130 5.180 5.150 5.210 292,000 1,510,180 5.1718 2.188 2.171 2.193 2.180 2.205 689,855 2.1891 0.00%
2012-01-18 0 5.170 5.130 5.190 5.130 5.180 100,500 518,915 5.1633 2.188 2.171 2.197 2.171 2.193 237,433 2.1855 -0.19%
2012-01-17 0 5.180 5.150 5.180 4.960 5.200 468,030 2,424,630 5.1805 2.193 2.180 2.193 2.099 2.201 1,105,728 2.1928 0.58%
2012-01-16 0 5.150 5.120 5.150 5.080 5.170 542,000 2,787,440 5.1429 2.180 2.167 2.180 2.150 2.188 1,280,483 2.1769 0.39%
2012-01-13 0 5.130 5.070 5.140 4.960 5.140 1,521,440 7,731,143 5.0815 2.171 2.146 2.176 2.099 2.176 3,594,426 2.1509 3.01%
2012-01-12 0 4.980 4.970 4.980 4.920 5.010 838,440 4,163,624 4.9659 2.108 2.104 2.108 2.083 2.121 1,980,827 2.1020 1.01%
2012-01-11 0 4.930 4.920 4.930 4.900 4.950 252,725 1,243,923 4.9220 2.087 2.083 2.087 2.074 2.095 597,067 2.0834 -1.00%
2012-01-10 0 4.980 4.940 4.980 4.870 5.010 826,316 4,117,444 4.9829 2.108 2.091 2.108 2.061 2.121 1,952,184 2.1091 0.40%
2012-01-09 0 4.960 4.960 4.980 4.910 5.100 248,440 1,234,364 4.9685 2.099 2.099 2.108 2.078 2.159 586,943 2.1030 -0.60%
2012-01-06 0 4.990 4.910 4.990 4.900 5.080 163,875 817,527 4.9887 2.112 2.078 2.112 2.074 2.150 387,157 2.1116 2.04%
2012-01-05 0 4.890 4.890 5.070 4.880 5.080 61,600 309,960 5.0318 2.070 2.070 2.146 2.066 2.150 145,531 2.1299 -3.74%
2012-01-04 0 5.080 5.060 5.080 5.070 5.110 127,440 647,994 5.0847 2.150 2.142 2.150 2.146 2.163 301,079 2.1522 -0.97%
2012-01-03 0 5.130 5.100 5.150 5.100 5.190 119,640 611,004 5.1070 2.171 2.159 2.180 2.159 2.197 282,651 2.1617 -0.97%
2011-12-30 0 5.180 4.940 5.180 5.000 5.180 27,010 138,508 5.1280 2.193 2.091 2.193 2.116 2.193 63,812 2.1706 2.37%
2011-12-29 0 5.060 5.060 5.180 4.810 5.200 265,680 1,340,811 5.0467 2.142 2.142 2.193 2.036 2.201 627,673 2.1362 -0.78%
2011-12-28 0 5.100 5.010 5.100 5.090 5.190 136,715 697,506 5.1019 2.159 2.121 2.159 2.154 2.197 322,991 2.1595 -1.92%
2011-12-23 0 5.200 5.180 5.210 5.000 5.200 157,000 810,160 5.1603 2.201 2.193 2.205 2.116 2.201 370,915 2.1842 5.69%
2011-12-22 0 4.920 4.920 5.070 4.920 5.100 680,820 3,400,540 4.9948 2.083 2.083 2.146 2.083 2.159 1,608,448 2.1142 -3.91%
2011-12-21 0 5.120 5.020 5.120 5.020 5.170 98,934 504,252 5.0969 2.167 2.125 2.167 2.125 2.188 233,733 2.1574 -0.97%
2011-12-20 0 5.170 5.130 5.190 4.850 5.210 1,036,000 5,316,580 5.1318 2.188 2.171 2.197 2.053 2.205 2,447,566 2.1722 7.48%
2011-12-19 0 4.810 4.860 4.990 4.800 5.100 1,247,640 6,307,822 5.0558 2.036 2.057 2.112 2.032 2.159 2,947,569 2.1400 -6.42%
2011-12-16 0 5.140 5.050 5.160 5.040 5.150 1,311,000 6,675,960 5.0923 2.176 2.138 2.184 2.133 2.180 3,097,258 2.1554 0.00%
2011-12-15 0 5.140 5.090 5.100 5.100 5.260 274,400 1,424,820 5.1925 2.176 2.154 2.159 2.159 2.226 648,274 2.1979 -2.28%
2011-12-14 0 5.260 5.240 5.260 5.240 5.330 515,440 2,725,550 5.2878 2.226 2.218 2.226 2.218 2.256 1,217,735 2.2382 -1.68%
2011-12-13 0 5.350 5.330 5.350 5.300 5.400 3,556,440 19,029,150 5.3506 2.265 2.256 2.265 2.243 2.286 8,402,145 2.2648 -0.93%
2011-12-12 0 5.400 5.390 5.400 5.400 5.510 815,250 4,449,082 5.4573 2.286 2.281 2.286 2.286 2.332 1,926,041 2.3100 0.00%
2011-12-09 0 5.400 5.380 5.400 5.360 5.500 450,600 2,437,258 5.4089 2.286 2.277 2.286 2.269 2.328 1,064,549 2.2895 -2.35%
2011-12-08 0 5.530 5.500 5.530 5.500 5.570 354,000 1,954,550 5.5213 2.341 2.328 2.341 2.328 2.358 836,330 2.3371 0.36%
2011-12-07 0 5.510 5.520 5.550 5.510 5.600 181,000 1,005,360 5.5545 2.332 2.336 2.349 2.332 2.370 427,615 2.3511 0.00%
2011-12-06 0 5.510 5.470 5.510 5.450 5.590 367,590 2,018,781 5.4919 2.332 2.315 2.332 2.307 2.366 868,437 2.3246 -1.78%
2011-12-05 0 5.610 5.600 5.610 5.500 5.690 1,004,250 5,614,365 5.5906 2.375 2.370 2.375 2.328 2.408 2,372,556 2.3664 0.18%
2011-12-02 0 5.600 5.570 5.610 5.500 5.620 1,076,000 6,023,450 5.5980 2.370 2.358 2.375 2.328 2.379 2,542,067 2.3695 0.36%
2011-12-01 0 5.580 5.550 5.600 5.550 5.650 1,310,575 7,334,155 5.5961 2.362 2.349 2.370 2.349 2.392 3,096,254 2.3687 0.90%
2011-11-30 0 5.530 5.500 5.530 5.500 5.590 1,142,800 6,324,577 5.5343 2.341 2.328 2.341 2.328 2.366 2,699,883 2.3425 0.55%
2011-11-29 0 5.500 5.430 5.500 5.320 5.510 945,150 5,149,819 5.4487 2.328 2.298 2.328 2.252 2.332 2,232,932 2.3063 3.00%
2011-11-28 0 5.340 5.310 5.350 5.220 5.350 147,000 782,490 5.3231 2.260 2.248 2.265 2.210 2.265 347,290 2.2531 0.75%
2011-11-25 0 5.300 5.260 5.310 5.180 5.300 374,440 1,981,499 5.2919 2.243 2.226 2.248 2.193 2.243 884,620 2.2399 0.38%
2011-11-24 0 5.280 5.280 5.300 5.160 5.300 707,715 3,744,729 5.2913 2.235 2.235 2.243 2.184 2.243 1,671,988 2.2397 1.73%
2011-11-23 0 5.190 5.190 5.200 5.010 5.310 121,000 623,470 5.1526 2.197 2.197 2.201 2.121 2.248 285,864 2.1810 -2.08%
2011-11-22 0 5.300 5.290 5.300 5.290 5.320 261,004 1,383,911 5.3023 2.243 2.239 2.243 2.239 2.252 616,626 2.2443 0.00%
2011-11-21 0 5.300 5.280 5.320 5.280 5.320 399,000 2,114,370 5.2992 2.243 2.235 2.252 2.235 2.252 942,644 2.2430 -0.38%
2011-11-18 0 5.320 5.290 5.300 5.300 5.400 584,000 3,134,070 5.3666 2.252 2.239 2.243 2.243 2.286 1,379,709 2.2715 -1.48%
2011-11-17 0 5.400 5.390 5.430 5.300 5.430 466,000 2,514,170 5.3952 2.286 2.281 2.298 2.243 2.298 1,100,932 2.2837 0.37%
2011-11-16 0 5.380 5.360 5.400 5.300 5.480 398,440 2,138,360 5.3668 2.277 2.269 2.286 2.243 2.320 941,321 2.2717 -0.74%
2011-11-15 0 5.420 5.420 5.460 5.370 5.550 402,800 2,194,310 5.4476 2.294 2.294 2.311 2.273 2.349 951,621 2.3059 0.56%
2011-11-14 0 5.390 5.390 5.420 5.350 5.420 253,440 1,367,424 5.3955 2.281 2.281 2.294 2.265 2.294 598,756 2.2838 1.13%
2011-11-11 0 5.330 5.330 5.370 5.290 5.370 370,000 1,970,310 5.3252 2.256 2.256 2.273 2.239 2.273 874,131 2.2540 0.19%
2011-11-10 0 5.320 5.320 5.350 5.280 5.380 685,000 3,634,100 5.3053 2.252 2.252 2.265 2.235 2.277 1,618,323 2.2456 -1.30%
2011-11-09 0 5.390 5.390 5.500 5.390 5.630 373,000 2,054,450 5.5079 2.281 2.281 2.328 2.281 2.383 881,218 2.3314 -1.82%
2011-11-08 0 5.490 5.360 5.500 5.380 5.610 225,000 1,242,460 5.5220 2.324 2.269 2.328 2.277 2.375 531,566 2.3374 -2.49%
2011-11-07 0 5.630 5.590 5.630 5.450 5.630 172,515 955,390 5.5380 2.383 2.366 2.383 2.307 2.383 407,569 2.3441 3.11%
2011-11-04 0 5.460 5.380 5.460 5.400 5.680 804,000 4,457,460 5.5441 2.311 2.277 2.311 2.286 2.404 1,899,462 2.3467 -0.73%
2011-11-03 0 5.500 5.490 5.500 5.300 5.570 93,700 512,264 5.4671 2.328 2.324 2.328 2.243 2.358 221,368 2.3141 1.85%
2011-11-02 0 5.400 5.400 5.450 5.200 5.570 604,789 3,251,853 5.3768 2.286 2.286 2.307 2.201 2.358 1,428,823 2.2759 -0.37%
2011-11-01 0 5.420 5.400 5.420 5.400 5.710 438,000 2,421,100 5.5276 2.294 2.286 2.294 2.286 2.417 1,034,782 2.3397 -5.90%
2011-10-31 0 5.760 5.740 5.750 5.630 5.760 987,200 5,610,616 5.6834 2.438 2.430 2.434 2.383 2.438 2,332,275 2.4056 2.67%
2011-10-28 0 5.610 5.600 5.650 5.400 5.660 1,195,800 6,619,650 5.5358 2.375 2.370 2.392 2.286 2.396 2,825,096 2.3432 6.25%
2011-10-27 0 5.280 5.250 5.280 5.150 5.300 417,000 2,182,130 5.2329 2.235 2.222 2.235 2.180 2.243 985,169 2.2150 1.93%
2011-10-26 0 5.180 5.150 5.180 5.120 5.180 318,600 1,633,222 5.1262 2.193 2.180 2.193 2.167 2.193 752,697 2.1698 -0.19%
2011-10-25 0 5.190 5.110 5.200 5.070 5.200 6,579,775 33,696,083 5.1212 2.197 2.163 2.201 2.146 2.201 15,544,820 2.1677 0.78%
2011-10-24 0 5.150 5.130 5.280 5.100 5.270 338,250 1,734,652 5.1283 2.180 2.171 2.235 2.159 2.231 799,121 2.1707 0.98%
2011-10-21 0 5.100 5.090 5.100 5.080 5.150 1,748,000 8,916,228 5.1008 2.159 2.154 2.159 2.150 2.180 4,129,677 2.1591 -1.92%
2011-10-20 0 5.200 5.180 5.200 5.090 5.200 440,415 2,276,129 5.1681 2.201 2.193 2.201 2.154 2.201 1,040,487 2.1876 -0.19%
2011-10-19 0 5.210 5.210 5.220 5.030 5.250 2,220,000 11,549,520 5.2025 2.205 2.205 2.210 2.129 2.222 5,244,784 2.2021 2.36%
2011-10-18 0 5.090 5.050 5.100 4.710 5.100 448,000 2,248,194 5.0183 2.154 2.138 2.159 1.994 2.159 1,058,407 2.1241 -1.17%
2011-10-17 0 5.150 5.150 5.160 5.130 5.320 4,672,000 24,108,980 5.1603 2.180 2.180 2.184 2.171 2.252 11,037,672 2.1842 -2.83%
2011-10-14 0 5.300 5.230 5.300 5.200 5.370 127,625 675,271 5.2911 2.243 2.214 2.243 2.201 2.273 301,516 2.2396 -1.85%
2011-10-13 0 5.400 5.400 5.430 5.150 5.450 408,000 2,182,680 5.3497 2.286 2.286 2.298 2.180 2.307 963,906 2.2644 -1.10%
2011-10-12 0 5.460 5.400 5.460 5.380 5.480 1,880,000 10,220,250 5.4363 2.311 2.286 2.311 2.277 2.320 4,441,529 2.3011 0.92%
2011-10-11 0 5.410 5.350 5.410 5.200 5.420 906,205 4,838,342 5.3391 2.290 2.265 2.290 2.201 2.294 2,140,923 2.2599 3.64%
2011-10-10 0 5.220 5.040 5.220 5.010 5.390 919,066 4,788,559 5.2102 2.210 2.133 2.210 2.121 2.281 2,171,308 2.2054 4.40%
2011-10-07 0 5.000 5.000 5.090 4.900 5.300 1,087,130 5,471,344 5.0328 2.116 2.116 2.154 2.074 2.243 2,568,361 2.1303 2.88%
2011-10-06 0 4.860 4.850 4.880 4.780 9.200 352,600 1,725,926 4.8949 2.057 2.053 2.066 2.023 3.894 833,023 2.0719 2.97%
2011-10-04 0 4.720 4.700 4.800 4.690 5.020 396,625 1,933,505 4.8749 1.998 1.989 2.032 1.985 2.125 937,033 2.0634 -6.53%
2011-10-03 0 5.050 5.000 5.050 4.980 5.180 1,112,338 5,627,730 5.0594 2.138 2.116 2.138 2.108 2.193 2,627,916 2.1415 -2.51%
2011-09-30 0 5.180 5.160 5.180 5.010 5.180 440,861 2,249,355 5.1022 2.193 2.184 2.193 2.121 2.193 1,041,541 2.1596 0.00%
2011-09-28 0 5.180 5.160 5.180 5.080 5.210 1,093,600 5,647,880 5.1645 2.193 2.184 2.193 2.150 2.205 2,583,647 2.1860 1.37%
2011-09-27 0 5.110 5.100 5.120 5.010 5.250 207,092 1,056,750 5.1028 2.163 2.159 2.167 2.121 2.222 489,258 2.1599 -0.20%
2011-09-26 0 5.120 5.040 5.150 4.950 5.200 98,800 502,316 5.0842 2.167 2.133 2.180 2.095 2.201 233,417 2.1520 -4.66%
2011-09-23 0 5.370 5.220 5.380 5.020 5.370 160,000 819,592 5.1225 2.273 2.210 2.277 2.125 2.273 378,002 2.1682 0.00%
2011-09-22 0 5.370 5.290 5.360 5.200 5.590 576,000 3,090,180 5.3649 2.273 2.239 2.269 2.201 2.366 1,360,809 2.2708 -4.62%
2011-09-21 0 5.630 5.630 5.640 5.420 5.810 553,952 3,130,098 5.6505 2.383 2.383 2.387 2.294 2.459 1,308,720 2.3917 1.08%
2011-09-20 0 5.570 5.550 5.620 5.380 5.650 358,400 2,004,400 5.5926 2.358 2.349 2.379 2.277 2.392 846,726 2.3672 -1.24%
2011-09-19 0 5.640 5.640 5.680 5.380 5.740 652,800 3,668,352 5.6194 2.387 2.387 2.404 2.277 2.430 1,542,250 2.3786 -0.88%
2011-09-16 0 5.690 5.620 5.720 5.500 6.900 836,000 4,739,912 5.6698 2.408 2.379 2.421 2.328 2.921 1,975,063 2.3999 2.52%
2011-09-15 0 7.000 7.000 7.080 6.880 7.130 662,401 4,659,655 7.0345 2.349 2.349 2.376 2.309 2.393 1,973,732 2.3608 2.94%
2011-09-14 0 6.800 6.660 6.800 6.660 7.190 1,012,849 6,926,375 6.8385 2.282 2.235 2.282 2.235 2.413 3,017,949 2.2951 -2.86%
2011-09-12 0 7.000 7.000 7.080 6.990 7.200 173,600 1,220,144 7.0285 2.349 2.349 2.376 2.346 2.416 517,270 2.3588 -2.10%
2011-09-09 0 7.150 7.150 7.170 7.120 7.200 101,600 728,968 7.1749 2.400 2.400 2.406 2.390 2.416 302,734 2.4080 -0.56%
2011-09-08 0 7.190 7.080 7.200 7.070 7.300 492,800 3,545,176 7.1939 2.413 2.376 2.416 2.373 2.450 1,468,378 2.4143 0.98%
2011-09-07 0 7.120 7.090 7.170 7.070 7.160 220,900 1,566,548 7.0917 2.390 2.379 2.406 2.373 2.403 658,208 2.3800 0.42%
2011-09-06 0 7.090 7.090 7.170 7.010 7.090 91,200 644,672 7.0688 2.379 2.379 2.406 2.353 2.379 271,745 2.3723 0.14%
2011-09-05 0 7.080 7.090 7.120 7.010 7.200 58,362 412,728 7.0719 2.376 2.379 2.390 2.353 2.416 173,899 2.3734 -2.34%
2011-09-02 0 7.250 7.220 7.250 7.120 7.250 253,600 1,833,480 7.2298 2.433 2.423 2.433 2.390 2.433 755,643 2.4264 -0.55%
2011-09-01 0 7.290 7.210 7.290 7.140 7.500 266,400 1,934,376 7.2612 2.447 2.420 2.447 2.396 2.517 793,782 2.4369 0.55%
2011-08-31 0 7.250 7.140 7.250 7.030 7.260 304,800 2,170,636 7.1215 2.433 2.396 2.433 2.359 2.437 908,201 2.3900 4.92%
2011-08-30 0 6.910 6.910 7.000 6.880 7.200 580,352 4,056,064 6.9890 2.319 2.319 2.349 2.309 2.416 1,729,254 2.3456 -1.29%
2011-08-29 0 7.000 6.900 7.000 7.000 7.240 486,400 3,412,512 7.0159 2.349 2.316 2.349 2.349 2.430 1,449,308 2.3546 -3.18%
2011-08-26 0 7.230 6.880 7.120 7.230 7.390 34,400 254,032 7.3847 2.426 2.309 2.390 2.426 2.480 102,500 2.4784 -0.96%
2011-08-25 0 7.300 7.240 7.320 7.300 7.370 136,700 1,005,031 7.3521 2.450 2.430 2.457 2.450 2.473 407,320 2.4674 -0.82%
2011-08-24 0 7.360 7.070 7.360 7.100 7.400 801,372 5,836,888 7.2836 2.470 2.373 2.470 2.383 2.484 2,387,819 2.4444 3.95%
2011-08-23 0 7.080 7.050 7.100 7.000 7.260 737,152 5,223,352 7.0859 2.376 2.366 2.383 2.349 2.437 2,196,465 2.3781 -0.84%
2011-08-22 0 7.140 7.000 7.140 6.930 7.510 199,200 1,408,416 7.0704 2.396 2.349 2.396 2.326 2.520 593,549 2.3729 -0.83%
2011-08-19 0 7.200 7.170 7.280 7.010 7.500 338,752 2,475,240 7.3069 2.416 2.406 2.443 2.353 2.517 1,009,367 2.4523 -5.26%
2011-08-18 0 7.600 7.520 7.600 7.400 7.820 639,600 4,918,600 7.6901 2.551 2.524 2.551 2.484 2.624 1,905,793 2.5809 -0.26%
2011-08-17 0 7.620 7.590 7.700 7.350 7.690 988,800 7,504,800 7.5898 2.557 2.547 2.584 2.467 2.581 2,946,291 2.5472 3.67%
2011-08-16 0 7.350 7.300 7.350 7.210 7.550 1,077,170 7,967,368 7.3966 2.467 2.450 2.467 2.420 2.534 3,209,604 2.4824 2.08%
2011-08-15 0 7.200 7.190 7.200 7.060 7.210 419,200 3,016,520 7.1959 2.416 2.413 2.416 2.369 2.420 1,249,075 2.4150 1.98%
2011-08-12 0 7.060 7.060 7.190 7.030 7.230 639,201 4,597,607 7.1927 2.369 2.369 2.413 2.359 2.426 1,904,604 2.4139 -1.81%
2011-08-11 0 7.190 7.150 7.200 6.970 7.190 177,600 1,252,480 7.0523 2.413 2.400 2.416 2.339 2.413 529,188 2.3668 3.16%
2011-08-10 0 6.970 6.910 6.980 6.840 6.980 384,600 2,654,148 6.9011 2.339 2.319 2.343 2.296 2.343 1,145,979 2.3161 2.35%
2011-08-09 0 6.810 6.800 6.910 6.600 6.800 336,800 2,254,136 6.6928 2.285 2.282 2.319 2.215 2.282 1,003,551 2.2462 -2.01%
2011-08-08 0 6.950 6.950 7.000 6.500 7.200 161,310 1,113,809 6.9048 2.332 2.332 2.349 2.181 2.416 480,649 2.3173 -3.61%
2011-08-05 0 7.210 7.200 7.250 7.000 7.300 194,200 1,401,896 7.2188 2.420 2.416 2.433 2.349 2.450 578,651 2.4227 -3.87%
2011-08-04 0 7.500 7.460 7.500 7.490 7.600 226,400 1,701,600 7.5159 2.517 2.504 2.517 2.514 2.551 674,596 2.5224 -2.22%
2011-08-03 0 7.670 7.540 7.670 7.470 7.670 464,800 3,529,296 7.5931 2.574 2.530 2.574 2.507 2.574 1,384,948 2.5483 1.19%
2011-08-02 0 7.580 7.500 7.600 7.520 7.600 160,000 1,213,264 7.5829 2.544 2.517 2.551 2.524 2.551 476,746 2.5449 0.80%
2011-08-01 0 7.520 7.580 7.590 7.300 7.590 279,980 2,097,244 7.4907 2.524 2.544 2.547 2.450 2.547 834,246 2.5139 0.13%
2011-07-29 0 7.510 7.500 7.510 7.200 7.580 624,400 4,608,344 7.3804 2.520 2.517 2.520 2.416 2.544 1,860,502 2.4769 0.67%
2011-07-28 0 7.460 7.440 7.460 7.400 7.590 376,000 2,825,640 7.5150 2.504 2.497 2.504 2.484 2.547 1,120,353 2.5221 -0.53%
2011-07-27 0 7.500 7.480 7.500 7.450 7.550 227,200 1,704,640 7.5028 2.517 2.510 2.517 2.500 2.534 676,980 2.5180 -1.32%
2011-07-26 0 7.600 7.560 7.600 7.410 7.600 272,015 2,041,713 7.5059 2.551 2.537 2.551 2.487 2.551 810,513 2.5190 1.06%
2011-07-25 0 7.520 7.490 7.520 7.400 7.600 461,600 3,469,968 7.5173 2.524 2.514 2.524 2.484 2.551 1,375,413 2.5229 -0.40%
2011-07-22 0 7.550 7.540 7.590 7.500 7.600 145,650 1,099,107 7.5462 2.534 2.530 2.547 2.517 2.551 433,988 2.5326 0.13%
2011-07-21 0 7.540 7.530 7.570 7.530 7.680 160,521 1,216,895 7.5809 2.530 2.527 2.541 2.527 2.577 478,299 2.5442 0.53%
2011-07-20 0 7.500 7.420 7.550 7.400 7.600 192,800 1,453,576 7.5393 2.517 2.490 2.534 2.484 2.551 574,479 2.5303 -0.92%
2011-07-19 0 7.570 7.560 7.600 7.510 7.710 138,800 1,052,584 7.5835 2.541 2.537 2.551 2.520 2.588 413,577 2.5451 -2.45%
2011-07-18 0 7.760 7.700 7.840 7.700 7.810 357,800 2,770,218 7.7424 2.604 2.584 2.631 2.584 2.621 1,066,124 2.5984 -0.64%
2011-07-15 0 7.810 7.750 8.090 7.600 7.920 273,600 2,107,040 7.7012 2.621 2.601 2.715 2.551 2.658 815,236 2.5846 2.76%
2011-07-14 0 7.600 7.600 7.730 7.570 7.800 28,800 223,120 7.7472 2.551 2.551 2.594 2.541 2.618 85,814 2.6000 -2.19%
2011-07-13 0 7.770 7.590 7.780 7.500 7.780 232,800 1,753,064 7.5303 2.608 2.547 2.611 2.517 2.611 693,666 2.5272 3.32%
2011-07-12 0 7.520 7.520 7.560 7.500 7.800 171,200 1,293,952 7.5581 2.524 2.524 2.537 2.517 2.618 510,118 2.5366 -2.97%
2011-07-11 0 7.750 7.750 7.840 7.700 7.800 119,200 922,072 7.7355 2.601 2.601 2.631 2.584 2.618 355,176 2.5961 -1.40%
2011-07-08 0 7.860 7.850 8.000 7.850 8.000 61,600 487,640 7.9162 2.638 2.635 2.685 2.635 2.685 183,547 2.6568 -0.63%
2011-07-07 0 7.910 7.900 7.980 7.820 7.980 64,800 510,464 7.8775 2.655 2.651 2.678 2.624 2.678 193,082 2.6438 1.28%
2011-07-06 0 7.810 7.810 7.830 7.800 7.860 106,651 834,899 7.8283 2.621 2.621 2.628 2.618 2.638 317,784 2.6273 0.13%
2011-07-05 0 7.800 7.800 7.850 7.800 7.900 65,600 513,952 7.8346 2.618 2.618 2.635 2.618 2.651 195,466 2.6294 -1.27%
2011-07-04 0 7.900 7.830 7.900 7.830 8.000 328,800 2,622,584 7.9762 2.651 2.628 2.651 2.628 2.685 979,713 2.6769 -0.63%
2011-06-30 0 7.950 7.870 7.950 7.900 8.000 323,200 2,577,952 7.9763 2.668 2.641 2.668 2.651 2.685 963,027 2.6769 -0.50%
2011-06-29 0 7.990 7.970 7.990 7.980 8.000 200,000 1,599,144 7.9957 2.682 2.675 2.682 2.678 2.685 595,933 2.6834 0.13%
2011-06-28 0 7.980 7.970 7.980 7.970 8.000 752,000 6,014,760 7.9984 2.678 2.675 2.678 2.675 2.685 2,240,707 2.6843 0.76%
2011-06-27 0 7.920 7.900 8.000 7.870 8.000 80,000 637,936 7.9742 2.658 2.651 2.685 2.641 2.685 238,373 2.6762 -1.00%
2011-06-24 0 8.000 7.980 8.020 7.990 8.030 84,800 678,536 8.0016 2.685 2.678 2.692 2.682 2.695 252,675 2.6854 1.27%
2011-06-23 0 7.900 7.900 7.970 7.800 7.860 115,200 899,312 7.8065 2.651 2.651 2.675 2.618 2.638 343,257 2.6199 -1.13%
2011-06-22 0 7.990 7.900 7.990 7.980 8.050 1,100,000 8,833,496 8.0305 2.682 2.651 2.682 2.678 2.702 3,277,630 2.6951 -0.50%
2011-06-21 0 8.030 8.000 8.030 7.900 8.070 324,800 2,605,344 8.0214 2.695 2.685 2.695 2.651 2.708 967,795 2.6920 2.29%
2011-06-20 0 7.850 7.850 7.950 7.850 8.070 231,200 1,843,376 7.9731 2.635 2.635 2.668 2.635 2.708 688,898 2.6758 -3.92%
2011-06-17 0 8.170 8.100 8.190 7.800 8.190 785,178 6,349,448 8.0866 2.742 2.718 2.749 2.618 2.749 2,339,566 2.7139 4.88%
2011-06-16 0 7.790 7.790 7.900 7.770 7.900 320,000 2,501,904 7.8185 2.614 2.614 2.651 2.608 2.651 953,492 2.6239 -0.13%
2011-06-15 0 7.800 7.800 7.840 7.780 7.900 143,200 1,123,048 7.8425 2.618 2.618 2.631 2.611 2.651 426,688 2.6320 0.00%
2011-06-14 0 7.800 7.800 7.820 7.780 7.860 226,400 1,765,704 7.7990 2.618 2.618 2.624 2.611 2.638 674,596 2.6174 0.13%
2011-06-13 0 7.790 7.750 7.790 7.690 7.800 239,200 1,857,904 7.7672 2.614 2.601 2.614 2.581 2.618 712,735 2.6067 1.70%
2011-06-10 0 7.660 7.600 7.660 7.600 7.900 701,600 5,420,744 7.7263 2.571 2.551 2.571 2.551 2.651 2,090,532 2.5930 -2.42%
2011-06-09 0 7.850 7.850 7.890 7.780 7.930 2,664,800 20,973,432 7.8705 2.635 2.635 2.648 2.611 2.661 7,940,207 2.6414 -0.88%
2011-06-08 0 7.920 7.920 8.050 7.920 8.550 1,283,000 10,537,494 8.2132 2.658 2.658 2.702 2.658 2.869 3,822,908 2.7564 -8.86%
2011-06-07 0 8.690 8.560 8.690 8.560 8.930 282,240 2,469,208 8.7486 2.916 2.873 2.916 2.873 2.997 840,980 2.9361 -1.25%
2011-06-03 0 8.800 8.770 8.830 8.630 8.970 1,513,200 13,441,344 8.8827 2.953 2.943 2.963 2.896 3.010 4,508,827 2.9811 2.68%
2011-06-02 0 8.570 8.510 8.570 8.310 8.780 271,200 2,318,720 8.5499 2.876 2.856 2.876 2.789 2.947 808,085 2.8694 -2.72%
2011-06-01 0 8.810 8.660 8.840 7.980 8.830 2,553,112 21,472,021 8.4101 2.957 2.906 2.967 2.678 2.963 7,607,414 2.8225 9.71%
2011-05-31 0 8.030 7.970 8.000 7.970 8.100 2,089,514 16,692,554 7.9887 2.695 2.675 2.685 2.675 2.718 6,226,048 2.6811 1.01%
2011-05-30 0 7.950 7.900 7.950 7.950 8.000 91,200 727,080 7.9724 2.668 2.651 2.668 2.668 2.685 271,745 2.6756 0.00%
2011-05-27 0 7.950 7.860 7.950 7.880 8.050 2,124,800 16,974,944 7.9890 2.668 2.638 2.668 2.645 2.702 6,331,189 2.6812 -0.50%
2011-05-26 0 7.990 7.820 8.000 7.780 8.090 340,800 2,717,552 7.9740 2.682 2.624 2.685 2.611 2.715 1,015,469 2.6762 0.13%
2011-05-25 0 7.980 7.850 7.980 7.760 8.180 132,000 1,040,832 7.8851 2.678 2.635 2.678 2.604 2.745 393,316 2.6463 2.31%
2011-05-24 0 7.800 7.800 7.950 7.650 8.000 289,600 2,262,616 7.8129 2.618 2.618 2.668 2.567 2.685 862,911 2.6221 -1.27%
2011-05-23 0 7.900 7.900 7.930 7.860 8.040 245,600 1,944,280 7.9164 2.651 2.651 2.661 2.638 2.698 731,805 2.6568 -1.25%
2011-05-20 0 8.000 7.920 8.000 7.900 8.100 462,400 3,681,560 7.9619 2.685 2.658 2.685 2.651 2.718 1,377,796 2.6721 -0.74%
2011-05-19 0 8.060 8.020 8.060 7.990 8.090 563,000 4,510,196 8.0110 2.705 2.692 2.705 2.682 2.715 1,677,550 2.6886 0.37%
2011-05-18 0 8.030 8.030 8.080 8.030 8.200 394,400 3,186,672 8.0798 2.695 2.695 2.712 2.695 2.752 1,175,179 2.7116 -1.23%
2011-05-17 0 8.130 8.130 8.150 8.100 8.200 392,800 3,195,864 8.1361 2.728 2.728 2.735 2.718 2.752 1,170,412 2.7305 -1.09%
2011-05-16 0 8.220 8.210 8.220 8.200 8.300 176,800 1,463,064 8.2752 2.759 2.755 2.759 2.752 2.786 526,804 2.7772 -0.96%
2011-05-13 0 8.300 8.290 8.300 8.250 8.300 190,400 1,576,936 8.2822 2.786 2.782 2.786 2.769 2.786 567,328 2.7796 0.36%
2011-05-12 0 8.270 8.270 8.280 8.250 8.280 257,800 2,134,156 8.2783 2.775 2.775 2.779 2.769 2.779 768,157 2.7783 -0.12%
2011-05-11 0 8.280 8.280 8.290 8.200 8.300 302,400 2,497,704 8.2596 2.779 2.779 2.782 2.752 2.786 901,050 2.7720 -0.24%
2011-05-09 0 8.300 8.280 8.300 8.190 8.300 251,200 2,081,032 8.2844 2.786 2.779 2.786 2.749 2.786 748,491 2.7803 0.61%
2011-05-06 0 8.250 8.150 8.250 8.100 8.250 313,600 2,564,792 8.1785 2.769 2.735 2.769 2.718 2.769 934,422 2.7448 1.10%
2011-05-05 0 8.160 8.150 8.160 8.100 8.250 99,200 812,000 8.1855 2.739 2.735 2.739 2.718 2.769 295,583 2.7471 0.62%
2011-05-04 0 8.110 8.100 8.200 8.010 8.200 434,400 3,511,840 8.0843 2.722 2.718 2.752 2.688 2.752 1,294,366 2.7132 -0.49%
2011-05-03 0 8.150 8.090 8.240 8.060 8.300 304,800 2,488,008 8.1628 2.735 2.715 2.765 2.705 2.786 908,201 2.7395 -1.21%
2011-04-29 0 8.250 8.160 8.260 8.130 8.250 755,200 6,181,296 8.1850 2.769 2.739 2.772 2.728 2.769 2,250,242 2.7469 0.61%
2011-04-28 0 8.200 8.200 8.210 8.180 8.400 262,160 2,156,588 8.2262 2.752 2.752 2.755 2.745 2.819 781,149 2.7608 -0.61%
2011-04-27 0 8.250 8.230 8.290 8.180 8.320 909,600 7,494,472 8.2393 2.769 2.762 2.782 2.745 2.792 2,710,302 2.7652 -2.60%
2011-04-26 0 8.470 8.470 8.480 8.380 8.480 301,600 2,541,736 8.4275 2.843 2.843 2.846 2.812 2.846 898,666 2.8283 -0.82%
2011-04-21 0 8.540 8.540 8.650 8.450 8.710 312,800 2,680,448 8.5692 2.866 2.866 2.903 2.836 2.923 932,039 2.8759 -0.35%
2011-04-20 0 8.570 8.570 8.600 8.520 8.800 219,200 1,903,816 8.6853 2.876 2.876 2.886 2.859 2.953 653,142 2.9149 -0.12%
2011-04-19 0 8.580 8.600 8.630 8.500 8.670 605,152 5,188,364 8.5737 2.880 2.886 2.896 2.853 2.910 1,803,149 2.8774 -1.72%
2011-04-18 0 8.730 8.660 8.750 8.480 8.840 1,411,200 12,241,792 8.6747 2.930 2.906 2.937 2.846 2.967 4,204,901 2.9113 3.31%
2011-04-15 0 8.450 8.430 8.450 8.230 8.500 4,242,920 35,453,818 8.3560 2.836 2.829 2.836 2.762 2.853 12,642,473 2.8043 -0.35%
2011-04-14 0 8.480 8.460 8.480 8.450 8.630 1,530,400 13,046,864 8.5251 2.846 2.839 2.846 2.836 2.896 4,560,077 2.8611 -2.19%
2011-04-13 0 8.670 8.670 8.690 8.640 8.700 440,000 3,816,584 8.6741 2.910 2.910 2.916 2.900 2.920 1,311,052 2.9111 -0.80%
2011-04-12 0 8.740 8.730 8.760 8.680 8.880 594,800 5,203,744 8.7487 2.933 2.930 2.940 2.913 2.980 1,772,304 2.9361 -0.68%
2011-04-11 0 8.800 8.790 8.810 8.740 8.900 950,134 8,356,531 8.7951 2.953 2.950 2.957 2.933 2.987 2,831,079 2.9517 -0.34%
2011-04-08 0 8.830 8.790 8.830 8.770 8.960 944,400 8,323,524 8.8136 2.963 2.950 2.963 2.943 3.007 2,813,994 2.9579 -0.23%
2011-04-07 0 8.850 8.800 8.860 8.600 8.890 1,795,012 15,756,604 8.7780 2.970 2.953 2.973 2.886 2.984 5,348,532 2.9460 1.37%
2011-04-06 0 8.730 8.730 8.750 8.410 9.000 4,313,720 38,025,854 8.8151 2.930 2.930 2.937 2.822 3.020 12,853,433 2.9584 6.99%
2011-04-04 1 - - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2011-04-01 0 8.160 8.160 8.170 7.650 8.200 5,443,000 43,829,080 8.0524 2.739 2.739 2.742 2.567 2.752 16,218,308 2.7024 7.37%
2011-03-31 0 7.600 7.600 7.610 7.270 7.730 1,875,200 14,240,000 7.5939 2.551 2.551 2.554 2.440 2.594 5,587,465 2.5486 4.25%
2011-03-30 0 7.290 7.280 7.300 7.250 7.330 1,856,000 13,520,112 7.2845 2.447 2.443 2.450 2.433 2.460 5,530,255 2.4448 0.28%
2011-03-29 0 7.270 7.210 7.270 7.000 7.310 716,000 5,187,748 7.2455 2.440 2.420 2.440 2.349 2.453 2,133,439 2.4316 3.86%
2011-03-28 0 7.000 7.000 7.100 6.930 7.360 5,490,400 39,233,616 7.1459 2.349 2.349 2.383 2.326 2.470 16,359,544 2.3982 -5.28%
2011-03-25 0 7.390 7.310 7.390 7.200 7.470 2,101,800 15,472,676 7.3616 2.480 2.453 2.480 2.416 2.507 6,262,656 2.4706 -0.40%
2011-03-24 0 7.420 7.400 7.420 7.100 7.490 2,359,111 17,521,995 7.4274 2.490 2.484 2.490 2.383 2.514 7,029,357 2.4927 2.34%
2011-03-23 0 7.250 7.240 7.250 6.920 7.400 1,004,800 7,167,336 7.1331 2.433 2.430 2.433 2.322 2.484 2,993,966 2.3939 5.07%
2011-03-22 0 6.900 6.890 6.900 6.860 6.990 3,360,800 23,210,880 6.9064 2.316 2.312 2.316 2.302 2.346 10,014,053 2.3178 0.02%
2011-03-21 0 7.000 6.970 7.010 6.950 7.070 3,087,180 21,611,863 7.0005 2.315 2.305 2.319 2.299 2.338 9,333,965 2.3154 0.86%
2011-03-18 0 6.940 6.930 6.940 6.820 7.030 2,590,400 18,000,584 6.9490 2.295 2.292 2.295 2.256 2.325 7,831,970 2.2983 2.51%
2011-03-17 0 6.770 6.770 6.800 6.650 6.900 816,400 5,540,272 6.7862 2.239 2.239 2.249 2.199 2.282 2,468,353 2.2445 -0.44%
2011-03-16 0 6.800 6.770 6.900 6.510 6.900 720,800 4,904,832 6.8047 2.249 2.239 2.282 2.153 2.282 2,179,310 2.2506 1.80%
2011-03-15 0 6.680 6.680 6.720 6.590 6.700 970,204 6,425,330 6.6227 2.209 2.209 2.223 2.180 2.216 2,933,373 2.1904 -0.74%
2011-03-14 0 6.730 6.730 6.850 6.700 6.770 1,689,200 11,367,116 6.7293 2.226 2.226 2.266 2.216 2.239 5,107,228 2.2257 -0.44%
2011-03-11 0 6.760 6.760 6.800 6.750 6.880 847,200 5,758,328 6.7969 2.236 2.236 2.249 2.233 2.276 2,561,475 2.2481 0.00%
2011-03-10 0 6.760 6.760 6.800 6.750 6.900 269,600 1,840,832 6.8280 2.236 2.236 2.249 2.233 2.282 815,125 2.2583 -2.03%
2011-03-09 0 6.900 6.790 6.900 6.720 6.900 2,556,000 17,367,852 6.7949 2.282 2.246 2.282 2.223 2.282 7,727,963 2.2474 1.77%
2011-03-08 0 6.780 6.700 6.780 6.700 6.840 1,189,600 8,065,656 6.7801 2.242 2.216 2.242 2.216 2.262 3,596,708 2.2425 -0.15%
2011-03-07 0 6.790 6.790 6.800 6.750 6.840 425,600 2,891,872 6.7948 2.246 2.246 2.249 2.233 2.262 1,286,784 2.2474 -0.15%
2011-03-04 0 6.800 6.780 6.800 6.750 6.900 592,000 4,020,944 6.7921 2.249 2.242 2.249 2.233 2.282 1,789,888 2.2465 0.29%
2011-03-03 0 6.780 6.760 6.820 6.740 6.850 795,200 5,390,480 6.7788 2.242 2.236 2.256 2.229 2.266 2,404,255 2.2421 1.35%
2011-03-02 0 6.690 6.670 6.740 6.510 6.980 1,452,880 9,752,981 6.7129 2.213 2.206 2.229 2.153 2.309 4,392,724 2.2203 -3.18%
2011-03-01 0 6.910 6.900 6.910 6.810 7.090 897,478 6,209,976 6.9194 2.285 2.282 2.285 2.252 2.345 2,713,489 2.2886 0.88%
2011-02-28 0 6.850 6.850 6.890 6.500 6.900 3,162,000 20,992,116 6.6389 2.266 2.266 2.279 2.150 2.282 9,560,180 2.1958 -0.72%
2011-02-25 0 6.900 6.880 6.900 6.600 7.200 1,762,600 12,310,700 6.9844 2.282 2.276 2.282 2.183 2.381 5,329,150 2.3101 -4.17%
2011-02-24 0 7.200 7.200 7.240 7.180 7.380 1,490,400 10,873,328 7.2956 2.381 2.381 2.395 2.375 2.441 4,506,164 2.4130 -1.37%
2011-02-23 0 7.300 7.280 7.300 7.280 7.380 1,436,400 10,512,952 7.3190 2.414 2.408 2.414 2.408 2.441 4,342,898 2.4207 -0.41%
2011-02-22 0 7.330 7.330 7.340 7.300 7.400 1,072,000 7,884,360 7.3548 2.424 2.424 2.428 2.414 2.448 3,241,149 2.4326 -0.68%
2011-02-21 0 7.380 7.370 7.380 7.340 7.400 687,200 5,074,248 7.3839 2.441 2.438 2.441 2.428 2.448 2,077,722 2.4422 0.14%
2011-02-18 0 7.370 7.370 7.380 7.340 7.450 912,000 6,736,416 7.3864 2.438 2.438 2.441 2.428 2.464 2,757,395 2.4430 -0.27%
2011-02-17 0 7.390 7.380 7.400 7.370 7.510 1,093,600 8,117,224 7.4225 2.444 2.441 2.448 2.438 2.484 3,306,456 2.4550 0.14%
2011-02-16 0 7.380 7.380 7.400 7.360 7.430 783,652 5,798,052 7.3988 2.441 2.441 2.448 2.434 2.457 2,369,340 2.4471 -0.14%
2011-02-15 0 7.390 7.390 7.440 7.300 7.500 586,400 4,343,256 7.4066 2.444 2.444 2.461 2.414 2.481 1,772,957 2.4497 -0.14%
2011-02-14 0 7.400 7.360 7.400 7.240 7.500 570,400 4,229,848 7.4156 2.448 2.434 2.448 2.395 2.481 1,724,581 2.4527 2.49%
2011-02-11 0 7.220 7.220 7.240 7.150 7.290 512,800 3,703,016 7.2212 2.388 2.388 2.395 2.365 2.411 1,550,430 2.3884 0.98%
2011-02-10 0 7.150 7.150 7.200 7.100 7.280 560,400 4,022,232 7.1774 2.365 2.365 2.381 2.348 2.408 1,694,347 2.3739 -0.83%
2011-02-09 0 7.210 7.210 7.250 7.100 7.400 122,400 889,320 7.2657 2.385 2.385 2.398 2.348 2.448 370,071 2.4031 -1.50%
2011-02-08 0 7.320 7.320 7.440 7.280 7.400 499,200 3,663,408 7.3386 2.421 2.421 2.461 2.408 2.448 1,509,311 2.4272 -1.08%
2011-02-07 0 7.400 7.400 7.420 7.380 7.420 412,000 3,049,208 7.4010 2.448 2.448 2.454 2.441 2.454 1,245,665 2.4479 0.27%
2011-02-02 0 7.380 7.380 7.500 7.330 7.700 68,000 512,376 7.5349 2.441 2.441 2.481 2.424 2.547 205,595 2.4922 1.10%
2011-02-01 0 7.300 7.260 7.300 7.200 7.310 291,057 2,112,418 7.2577 2.414 2.401 2.414 2.381 2.418 879,999 2.4005 1.39%
2011-01-31 0 7.200 7.150 7.200 6.950 7.250 1,720,000 12,273,356 7.1357 2.381 2.365 2.381 2.299 2.398 5,200,351 2.3601 1.98%
2011-01-28 0 7.060 7.060 7.120 7.060 7.190 1,621,600 11,545,128 7.1196 2.335 2.335 2.355 2.335 2.378 4,902,842 2.3548 -0.56%
2011-01-27 0 7.100 7.090 7.120 7.000 7.120 529,600 3,756,896 7.0938 2.348 2.345 2.355 2.315 2.355 1,601,224 2.3463 1.00%
2011-01-26 0 7.030 7.010 7.070 6.980 7.110 2,131,200 14,955,816 7.0176 2.325 2.319 2.338 2.309 2.352 6,443,597 2.3210 -2.36%
2011-01-25 0 7.200 7.200 7.210 7.160 7.590 1,440,000 10,556,832 7.3311 2.381 2.381 2.385 2.368 2.510 4,353,782 2.4247 -4.38%
2011-01-24 0 7.530 7.520 7.550 7.440 7.550 588,000 4,404,888 7.4913 2.491 2.487 2.497 2.461 2.497 1,777,794 2.4777 0.53%
2011-01-21 0 7.490 7.480 7.500 7.460 7.620 844,000 6,364,800 7.5412 2.477 2.474 2.481 2.467 2.520 2,551,800 2.4942 0.40%
2011-01-20 0 7.460 7.450 7.500 7.430 7.520 459,200 3,432,512 7.4750 2.467 2.464 2.481 2.457 2.487 1,388,373 2.4723 -0.53%
2011-01-19 0 7.500 7.450 7.500 7.370 7.720 1,480,800 11,101,528 7.4970 2.481 2.464 2.481 2.438 2.553 4,477,139 2.4796 0.00%
2011-01-18 0 7.500 7.450 7.500 7.440 7.540 1,011,200 7,578,824 7.4949 2.481 2.464 2.481 2.461 2.494 3,057,323 2.4789 0.00%
2011-01-17 0 7.500 7.380 7.510 7.310 7.680 1,319,200 9,766,056 7.4030 2.481 2.441 2.484 2.418 2.540 3,988,548 2.4485 -0.53%
2011-01-14 0 7.540 7.530 7.680 7.510 7.750 1,272,399 9,682,556 7.6097 2.494 2.491 2.540 2.484 2.563 3,847,047 2.5169 -2.58%
2011-01-13 0 7.740 7.740 7.800 7.650 7.990 1,245,600 9,715,928 7.8002 2.560 2.560 2.580 2.530 2.643 3,766,022 2.5799 -1.40%
2011-01-12 0 7.850 7.850 7.880 7.800 8.000 1,706,000 13,472,544 7.8972 2.596 2.596 2.606 2.580 2.646 5,158,022 2.6120 -0.38%
2011-01-11 0 7.880 7.890 7.950 7.300 8.100 1,868,720 14,589,050 7.8070 2.606 2.610 2.629 2.414 2.679 5,650,000 2.5821 7.21%
2011-01-10 0 7.350 7.360 7.390 7.300 7.440 859,200 6,325,728 7.3623 2.431 2.434 2.444 2.414 2.461 2,597,757 2.4351 0.14%
2011-01-07 0 7.340 7.340 7.350 7.160 7.450 1,240,000 9,018,700 7.2731 2.428 2.428 2.431 2.368 2.464 3,749,090 2.4056 0.69%
2011-01-06 0 7.290 7.280 7.290 7.190 7.360 1,706,400 12,364,464 7.2459 2.411 2.408 2.411 2.378 2.434 5,159,232 2.3966 1.25%
2011-01-05 0 7.200 7.200 7.230 7.100 7.430 5,111,200 36,725,400 7.1853 2.381 2.381 2.391 2.348 2.457 15,453,508 2.3765 -3.36%
2011-01-04 0 7.450 7.310 7.450 7.250 7.760 3,430,340 25,476,222 7.4267 2.464 2.418 2.464 2.398 2.567 10,371,495 2.4564 -2.10%
2011-01-03 0 7.610 7.620 7.630 7.430 7.640 1,737,600 13,174,888 7.5822 2.517 2.520 2.524 2.457 2.527 5,253,564 2.5078 1.74%
2010-12-31 0 7.480 7.450 7.490 7.350 7.630 3,075,600 22,994,184 7.4763 2.474 2.464 2.477 2.431 2.524 9,298,953 2.4728 1.63%
2010-12-30 0 7.360 7.320 7.360 6.900 7.440 3,887,600 28,071,060 7.2207 2.434 2.421 2.434 2.282 2.461 11,754,002 2.3882 6.67%
2010-12-29 0 6.900 6.880 6.890 6.420 6.900 3,390,000 22,851,280 6.7408 2.282 2.276 2.279 2.123 2.282 10,249,529 2.2295 6.48%
2010-12-28 0 6.480 6.420 6.490 6.240 6.530 2,910,000 18,611,952 6.3959 2.143 2.123 2.147 2.064 2.160 8,798,268 2.1154 2.21%
2010-12-24 0 6.340 6.340 6.380 6.300 6.400 1,478,400 9,370,496 6.3383 2.097 2.097 2.110 2.084 2.117 4,469,883 2.0964 0.63%
2010-12-23 0 6.300 6.300 6.320 6.190 6.330 3,406,400 21,318,328 6.2583 2.084 2.084 2.090 2.047 2.094 10,299,113 2.0699 1.78%
2010-12-22 0 6.190 6.160 6.210 6.040 6.270 3,870,320 23,791,520 6.1472 2.047 2.037 2.054 1.998 2.074 11,701,757 2.0332 3.17%
2010-12-21 0 6.000 5.970 6.000 5.900 6.120 2,165,600 13,072,728 6.0365 1.984 1.975 1.984 1.951 2.024 6,547,605 1.9966 0.50%
2010-12-20 0 5.970 5.970 5.990 5.800 6.000 1,157,800 6,848,230 5.9149 1.975 1.975 1.981 1.918 1.984 3,500,562 1.9563 -0.50%
2010-12-17 0 6.000 6.000 6.010 5.970 6.010 945,200 5,664,472 5.9929 1.984 1.984 1.988 1.975 1.988 2,857,774 1.9821 0.17%
2010-12-16 0 5.990 5.990 6.010 5.990 6.030 1,550,400 9,304,456 6.0013 1.981 1.981 1.988 1.981 1.994 4,687,572 1.9849 -0.17%
2010-12-15 0 6.000 5.990 6.030 5.970 6.140 1,492,400 9,034,800 6.0539 1.984 1.981 1.994 1.975 2.031 4,512,211 2.0023 -1.64%
2010-12-14 0 6.100 6.060 6.100 5.950 6.100 5,234,000 31,508,152 6.0199 2.018 2.004 2.018 1.968 2.018 15,824,789 1.9911 3.04%
2010-12-13 0 5.920 5.920 5.930 5.770 5.950 1,136,900 6,695,528 5.8893 1.958 1.958 1.961 1.908 1.968 3,437,371 1.9479 2.60%
2010-12-10 0 5.770 5.740 5.780 5.720 6.030 3,429,542 20,113,619 5.8648 1.908 1.898 1.912 1.892 1.994 10,369,082 1.9398 -3.99%
2010-12-09 0 6.010 5.990 6.010 5.910 6.060 1,163,200 6,954,824 5.9790 1.988 1.981 1.988 1.955 2.004 3,516,888 1.9776 -0.83%
2010-12-08 0 6.060 6.060 6.070 6.000 6.120 5,533,060 33,547,078 6.0630 2.004 2.004 2.008 1.984 2.024 16,728,984 2.0053 0.83%
2010-12-07 0 6.010 6.010 6.020 5.720 6.080 6,743,520 40,077,620 5.9431 1.988 1.988 1.991 1.892 2.011 20,388,762 1.9657 5.07%
2010-12-06 0 5.720 5.720 5.730 5.660 5.740 2,303,580 13,140,800 5.7045 1.892 1.892 1.895 1.872 1.898 6,964,781 1.8867 1.06%
2010-12-03 0 5.660 5.660 5.670 5.620 5.700 1,250,800 7,067,168 5.6501 1.872 1.872 1.875 1.859 1.885 3,781,744 1.8688 -0.35%
2010-12-02 0 5.680 5.680 5.690 5.630 5.740 935,600 5,311,856 5.6775 1.879 1.879 1.882 1.862 1.898 2,828,749 1.8778 1.25%
2010-12-01 0 5.610 5.610 5.620 5.600 5.750 4,956,000 27,812,256 5.6118 1.855 1.855 1.859 1.852 1.902 14,984,267 1.8561 -1.75%
2010-11-30 0 5.710 5.710 5.730 5.600 5.760 3,816,800 21,562,248 5.6493 1.889 1.889 1.895 1.852 1.905 11,539,941 1.8685 -1.38%
2010-11-29 0 5.790 5.750 5.790 5.550 5.810 6,132,000 35,053,280 5.7165 1.915 1.902 1.915 1.836 1.922 18,539,855 1.8907 2.66%
2010-11-26 0 5.640 5.630 5.640 5.550 5.700 11,346,800 63,835,140 5.6258 1.865 1.862 1.865 1.836 1.885 34,306,594 1.8607 5.62%
2010-11-25 0 5.340 5.340 5.350 5.050 5.400 7,618,000 40,111,800 5.2654 1.766 1.766 1.769 1.670 1.786 23,032,717 1.7415 4.50%
2010-11-24 0 5.110 5.100 5.110 5.070 5.130 1,831,800 9,326,656 5.0915 1.690 1.687 1.690 1.677 1.697 5,538,374 1.6840 0.39%
2010-11-23 0 5.090 5.080 5.090 5.050 5.150 2,540,000 12,924,768 5.0885 1.684 1.680 1.684 1.670 1.703 7,679,588 1.6830 -0.20%
2010-11-22 0 5.100 5.100 5.110 5.060 5.120 1,607,200 8,187,584 5.0943 1.687 1.687 1.690 1.674 1.693 4,859,305 1.6849 0.39%
2010-11-19 0 5.080 5.060 5.080 5.020 5.100 1,810,000 9,165,380 5.0637 1.680 1.674 1.680 1.660 1.687 5,472,462 1.6748 0.79%
2010-11-18 0 5.040 5.020 5.030 5.000 5.050 1,574,000 7,896,624 5.0169 1.667 1.660 1.664 1.654 1.670 4,758,926 1.6593 0.80%
2010-11-17 0 5.000 4.980 5.000 4.950 5.040 3,158,400 15,755,176 4.9883 1.654 1.647 1.654 1.637 1.667 9,549,295 1.6499 -0.60%
2010-11-16 0 5.030 5.020 5.040 5.000 5.120 1,960,800 9,900,824 5.0494 1.664 1.660 1.667 1.654 1.693 5,928,400 1.6701 -1.37%
2010-11-15 0 5.100 5.070 5.100 4.930 5.100 2,209,600 11,153,208 5.0476 1.687 1.677 1.687 1.631 1.687 6,680,637 1.6695 1.80%
2010-11-12 0 5.010 5.000 5.030 4.990 5.110 3,266,414 16,528,258 5.0601 1.657 1.654 1.664 1.650 1.690 9,875,871 1.6736 -1.57%
2010-11-11 0 5.090 5.090 5.100 4.950 5.210 5,952,800 30,422,992 5.1107 1.684 1.684 1.687 1.637 1.723 17,998,051 1.6903 2.83%
2010-11-10 0 4.950 4.950 4.970 4.950 5.000 1,165,100 5,789,575 4.9692 1.637 1.637 1.644 1.637 1.654 3,522,633 1.6435 -0.40%
2010-11-09 0 4.970 4.970 4.980 4.960 5.060 1,749,276 8,711,985 4.9803 1.644 1.644 1.647 1.641 1.674 5,288,866 1.6472 -0.80%
2010-11-08 0 5.010 5.010 5.050 4.970 5.100 1,541,600 7,718,704 5.0069 1.657 1.657 1.670 1.644 1.687 4,660,966 1.6560 -0.79%
2010-11-05 0 5.050 5.010 5.030 4.980 5.100 1,489,300 7,479,776 5.0223 1.670 1.657 1.664 1.647 1.687 4,502,839 1.6611 -0.39%
2010-11-04 0 5.070 5.060 5.080 4.920 5.080 3,710,000 18,537,528 4.9966 1.677 1.674 1.680 1.627 1.680 11,217,036 1.6526 3.05%
2010-11-03 0 4.920 4.910 4.920 4.880 4.960 1,368,800 6,707,128 4.9000 1.627 1.624 1.627 1.614 1.641 4,138,512 1.6207 0.82%
2010-11-02 0 4.880 4.880 4.890 4.860 4.920 1,153,800 5,625,596 4.8757 1.614 1.614 1.617 1.607 1.627 3,488,468 1.6126 -0.20%
2010-11-01 0 4.890 4.890 4.900 4.850 4.930 1,329,600 6,499,600 4.8884 1.617 1.617 1.621 1.604 1.631 4,019,992 1.6168 -1.21%
2010-10-29 0 4.950 4.950 4.960 4.900 5.000 1,939,180 9,554,698 4.9272 1.637 1.637 1.641 1.621 1.654 5,863,033 1.6297 -0.40%
2010-10-28 0 4.970 4.930 4.970 4.890 5.000 2,762,400 13,640,512 4.9379 1.644 1.631 1.644 1.617 1.654 8,352,005 1.6332 -0.40%
2010-10-27 0 4.990 4.980 4.990 4.940 5.080 3,244,400 16,221,216 4.9998 1.650 1.647 1.650 1.634 1.680 9,809,313 1.6537 1.22%
2010-10-26 0 4.930 4.920 4.940 4.880 4.950 1,694,400 8,313,368 4.9064 1.631 1.627 1.634 1.614 1.637 5,122,950 1.6228 1.02%
2010-10-25 0 4.880 4.880 4.900 4.860 4.990 1,632,000 8,025,448 4.9176 1.614 1.614 1.621 1.607 1.650 4,934,286 1.6265 -0.81%
2010-10-22 0 4.920 4.920 4.930 4.910 5.040 2,030,400 10,071,432 4.9603 1.627 1.627 1.631 1.624 1.667 6,138,833 1.6406 -2.38%
2010-10-21 0 5.040 5.040 5.050 4.960 5.130 4,589,580 23,103,812 5.0340 1.667 1.667 1.670 1.641 1.697 13,876,411 1.6650 -0.40%
2010-10-20 0 5.060 5.050 5.080 4.750 5.100 10,178,400 50,202,044 4.9322 1.674 1.670 1.680 1.571 1.687 30,773,983 1.6313 5.20%
2010-10-19 0 4.810 4.800 4.810 4.720 4.850 3,932,500 18,715,147 4.7591 1.591 1.588 1.591 1.561 1.604 11,889,756 1.5741 1.05%
2010-10-18 0 4.760 4.760 4.770 4.740 4.830 4,496,320 21,468,677 4.7747 1.574 1.574 1.578 1.568 1.598 13,594,443 1.5792 0.42%
2010-10-15 0 4.740 4.740 4.750 4.700 4.960 8,773,500 42,248,407 4.8155 1.568 1.568 1.571 1.555 1.641 26,526,324 1.5927 -3.27%
2010-10-14 0 4.900 4.900 4.920 4.900 5.020 5,915,140 29,138,427 4.9261 1.621 1.621 1.627 1.621 1.660 17,884,188 1.6293 -2.00%
2010-10-13 0 5.000 4.970 5.000 4.900 5.050 2,750,340 13,630,533 4.9559 1.654 1.644 1.654 1.621 1.670 8,315,542 1.6392 -0.40%
2010-10-12 0 5.020 5.020 5.030 4.860 5.060 5,615,000 28,034,768 4.9928 1.660 1.660 1.664 1.607 1.674 16,976,727 1.6514 3.51%
2010-10-11 0 4.850 4.850 4.860 4.700 5.090 11,522,500 56,046,766 4.8641 1.604 1.604 1.607 1.555 1.684 34,837,815 1.6088 -4.34%
2010-10-08 0 5.070 5.070 5.080 5.040 5.180 4,624,580 23,567,026 5.0960 1.677 1.677 1.680 1.667 1.713 13,982,232 1.6855 -1.36%
2010-10-07 0 5.140 5.140 5.160 5.120 5.260 6,179,500 31,890,824 5.1607 1.700 1.700 1.707 1.693 1.740 18,683,470 1.7069 -2.65%
2010-10-06 0 5.280 5.270 5.280 5.140 5.340 5,714,200 29,927,090 5.2373 1.746 1.743 1.746 1.700 1.766 17,276,654 1.7322 0.96%
2010-10-05 0 5.230 5.230 5.270 5.170 5.440 8,065,600 42,308,892 5.2456 1.730 1.730 1.743 1.710 1.799 24,386,017 1.7350 -4.21%
2010-10-04 0 5.460 5.460 5.470 5.300 5.500 10,074,400 54,440,335 5.4038 1.806 1.806 1.809 1.753 1.819 30,459,543 1.7873 0.37%
2010-09-30 0 5.440 5.430 5.440 5.060 5.480 27,466,072 145,213,823 5.2870 1.799 1.796 1.799 1.674 1.812 83,042,564 1.7487 4.21%
2010-09-29 0 5.220 5.210 5.220 5.160 5.730 36,691,900 196,108,285 5.3447 1.726 1.723 1.726 1.707 1.895 110,936,484 1.7678 -7.45%
2010-09-28 0 5.640 5.630 5.660 5.590 6.170 211,862,700 1,255,173,156 5.9245 1.865 1.862 1.872 1.849 2.041 640,558,354 1.9595

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