SITC International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01308  2010-10-06    
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
2026-10-15 0 48.50 48.48 48.50 47.78 51.65 6,658,428 325,239,933 48.846 48.50 48.48 48.50 47.78 51.65 6,658,428 48.846 -6.55%
2026-10-14 0 51.90 51.80 51.90 51.15 52.15 6,944,683 359,647,133 51.787 51.90 51.80 51.90 51.15 52.15 6,944,683 51.787 -0.19%
2026-10-13 0 52.00 51.85 52.00 49.80 52.00 3,340,345 171,842,718 51.445 52.00 51.85 52.00 49.80 52.00 3,340,345 51.445 2.87%
2026-10-12 0 50.55 50.40 50.55 49.90 51.50 3,033,136 153,712,863 50.678 50.55 50.40 50.55 49.90 51.50 3,033,136 50.678 1.00%
2026-10-09 0 50.05 49.80 50.05 49.46 50.70 4,554,481 227,720,553 49.999 50.05 49.80 50.05 49.46 50.70 4,554,481 49.999 1.11%
2026-10-08 0 49.50 49.38 49.50 47.24 49.66 5,495,375 269,771,626 49.091 49.50 49.38 49.50 47.24 49.66 5,495,375 49.091 1.06%
2026-10-07 0 48.98 48.82 48.98 47.70 48.98 3,113,138 151,946,176 48.808 48.98 48.82 48.98 47.70 48.98 3,113,138 48.808 2.55%
2026-10-06 0 47.76 47.74 47.76 47.00 47.96 2,316,256 110,118,671 47.542 47.76 47.74 47.76 47.00 47.96 2,316,256 47.542 -1.04%
2026-10-05 0 48.26 48.02 48.26 47.36 48.72 1,889,500 90,679,195 47.991 48.26 48.02 48.26 47.36 48.72 1,889,500 47.991 0.96%
2026-10-02 0 47.80 47.68 47.80 47.04 48.20 4,131,540 197,088,441 47.703 47.80 47.68 47.80 47.04 48.20 4,131,540 47.703 -0.50%
2026-09-30 0 48.04 47.92 48.04 46.78 48.40 8,904,552 427,312,734 47.988 48.04 47.92 48.04 46.78 48.40 8,904,552 47.988 2.47%
2026-09-29 0 46.88 46.88 46.90 46.60 48.98 3,828,672 180,604,015 47.171 46.88 46.88 46.90 46.60 48.98 3,828,672 47.171 -4.29%
2026-09-28 0 48.98 48.98 49.00 48.14 49.48 4,215,366 206,776,866 49.053 48.98 48.98 49.00 48.14 49.48 4,215,366 49.053 0.91%
2026-09-25 0 48.54 48.54 48.56 47.98 48.74 2,283,015 110,480,571 48.392 48.54 48.54 48.56 47.98 48.74 2,283,015 48.392 -0.12%
2026-09-24 0 48.60 48.44 48.62 47.70 49.00 8,108,675 392,936,368 48.459 48.60 48.44 48.62 47.70 49.00 8,108,675 48.459 1.67%
2026-09-23 0 47.80 47.78 47.80 46.84 48.30 6,110,726 291,622,031 47.723 47.80 47.78 47.80 46.84 48.30 6,110,726 47.723 -0.87%
2026-09-22 0 48.22 48.00 48.22 47.42 48.72 3,108,682 149,162,832 47.983 48.22 48.00 48.22 47.42 48.72 3,108,682 47.983 -1.15%
2026-09-21 0 48.78 48.76 48.78 48.00 49.44 4,742,144 231,599,137 48.838 48.78 48.76 48.78 48.00 49.44 4,742,144 48.838 1.29%
2026-09-18 0 48.16 48.00 48.16 47.56 48.34 8,134,676 391,296,044 48.102 48.16 48.00 48.16 47.56 48.34 8,134,676 48.102 0.50%
2026-09-17 0 47.92 47.74 47.92 46.64 48.34 11,684,778 555,006,434 47.498 47.92 47.74 47.92 46.64 48.34 11,684,778 47.498 2.48%
2026-09-16 0 46.76 46.50 46.76 45.66 46.94 5,333,917 248,207,325 46.534 46.76 46.50 46.76 45.66 46.94 5,333,917 46.534 3.00%
2026-09-15 0 45.40 45.38 45.40 44.74 46.00 3,335,786 150,951,225 45.252 45.40 45.38 45.40 44.74 46.00 3,335,786 45.252 -1.30%
2026-09-14 0 46.00 45.86 46.00 45.04 46.24 3,368,434 154,074,359 45.741 46.00 45.86 46.00 45.04 46.24 3,368,434 45.741 1.41%
2026-09-11 0 45.36 45.06 45.36 44.14 45.36 9,693,295 436,257,185 45.006 45.36 45.06 45.36 44.14 45.36 9,693,295 45.006 1.75%
2026-09-10 0 44.58 44.56 44.58 44.14 45.32 3,394,065 151,110,664 44.522 44.58 44.56 44.58 44.14 45.32 3,394,065 44.522 -1.15%
2026-09-09 0 45.10 45.08 45.10 43.84 45.48 6,497,662 292,223,761 44.974 45.10 45.08 45.10 43.84 45.48 6,497,662 44.974 0.31%
2026-09-08 0 44.96 44.66 44.96 43.28 45.70 4,735,960 210,065,895 44.356 44.96 44.66 44.96 43.28 45.70 4,735,960 44.356 -2.39%
2026-09-07 0 46.06 46.06 46.08 45.56 46.60 2,922,353 134,628,716 46.069 46.06 46.06 46.08 45.56 46.60 2,922,353 46.069 1.86%
2026-09-04 0 45.22 45.20 45.22 44.26 46.00 7,255,407 327,565,406 45.148 45.22 45.20 45.22 44.26 46.00 7,255,407 45.148 0.00%
2026-09-03 0 45.22 45.08 45.22 44.38 45.22 4,528,586 203,325,704 44.898 45.22 45.08 45.22 44.38 45.22 4,528,586 44.898 2.26%
2026-09-02 0 44.22 44.20 44.22 43.10 45.14 7,269,194 320,486,111 44.088 44.22 44.20 44.22 43.10 45.14 7,269,194 44.088 -1.60%
2026-09-01 0 44.94 44.94 44.96 44.68 46.70 9,122,244 417,303,770 45.746 44.94 44.94 44.96 44.68 46.70 9,122,244 45.746 -2.81%
2026-08-31 0 47.74 47.44 47.74 46.72 47.74 10,923,452 518,763,180 47.491 46.24 45.95 46.24 45.25 46.24 11,277,803 45.999 0.13%
2026-08-28 0 47.68 47.60 47.68 46.06 47.80 6,212,106 292,762,763 47.128 46.18 46.10 46.18 44.61 46.30 6,413,623 45.647 0.85%
2026-08-27 0 47.28 47.28 47.30 47.00 48.76 5,595,859 265,454,169 47.438 45.79 45.79 45.81 45.52 47.23 5,777,386 45.947 -0.30%
2026-08-26 0 47.42 47.24 47.42 45.88 47.50 7,897,870 370,235,713 46.878 45.93 45.76 45.93 44.44 46.01 8,154,073 45.405 -0.42%
2026-08-25 0 47.62 47.50 47.62 47.16 49.14 8,141,404 389,761,652 47.874 46.12 46.01 46.12 45.68 47.60 8,405,507 46.370 -2.26%
2026-08-24 0 48.72 48.64 48.72 43.10 48.82 8,145,233 389,642,620 47.837 47.19 47.11 47.19 41.75 47.29 8,409,460 46.334 -0.69%
2026-08-21 0 49.06 49.02 49.06 46.58 50.00 8,471,188 408,987,567 48.280 47.52 47.48 47.52 45.12 48.43 8,745,989 46.763 5.41%
2026-08-20 0 46.54 46.40 46.54 44.06 47.28 8,063,488 375,192,580 46.530 45.08 44.94 45.08 42.68 45.79 8,325,063 45.068 5.34%
2026-08-19 0 44.18 44.18 44.24 42.54 44.78 7,117,394 312,577,766 43.917 42.79 42.79 42.85 41.20 43.37 7,348,278 42.538 1.38%
2026-08-18 0 43.58 43.52 43.58 42.46 44.16 4,564,200 198,898,320 43.578 42.21 42.15 42.21 41.13 42.77 4,712,260 42.209 2.78%
2026-08-17 0 42.40 42.32 42.40 40.68 43.00 4,111,863 174,129,587 42.348 41.07 40.99 41.07 39.40 41.65 4,245,250 41.018 3.97%
2026-08-14 0 40.78 40.62 40.78 40.08 41.12 2,262,673 92,277,833 40.783 39.50 39.34 39.50 38.82 39.83 2,336,073 39.501 0.44%
2026-08-13 0 40.60 40.40 40.60 39.54 40.68 3,054,814 123,600,754 40.461 39.32 39.13 39.32 38.30 39.40 3,153,910 39.190 -0.20%
2026-08-12 0 40.68 40.62 40.68 40.00 40.72 4,043,940 163,663,209 40.471 39.40 39.34 39.40 38.74 39.44 4,175,123 39.200 0.99%
2026-08-11 0 40.28 40.20 40.28 40.02 40.84 4,341,680 175,271,938 40.370 39.01 38.94 39.01 38.76 39.56 4,482,522 39.101 0.10%
2026-08-10 0 40.24 40.10 40.24 39.02 40.28 3,328,850 133,066,879 39.974 38.98 38.84 38.98 37.79 39.01 3,436,836 38.718 1.98%
2026-08-07 0 39.46 39.30 39.46 38.70 39.70 3,294,893 129,652,384 39.349 38.22 38.07 38.22 37.48 38.45 3,401,778 38.113 2.49%
2026-08-06 0 38.50 38.48 38.50 38.04 39.00 3,420,203 131,299,421 38.389 37.29 37.27 37.29 36.84 37.77 3,531,152 37.183 -1.28%
2026-08-05 0 39.00 38.86 39.00 37.36 39.16 5,246,379 202,359,527 38.571 37.77 37.64 37.77 36.19 37.93 5,416,569 37.359 1.19%
2026-08-04 0 38.54 38.52 38.54 38.50 39.78 3,944,614 152,929,280 38.769 37.33 37.31 37.33 37.29 38.53 4,072,575 37.551 -1.53%
2026-08-03 0 39.14 39.12 39.14 38.54 39.66 4,018,949 156,927,076 39.047 37.91 37.89 37.91 37.33 38.41 4,149,321 37.820 -0.86%
2026-07-31 0 39.48 39.44 39.48 38.86 39.58 3,474,749 136,939,973 39.410 38.24 38.20 38.24 37.64 38.34 3,587,468 38.172 -0.05%
2026-07-30 0 39.50 39.48 39.50 38.80 39.64 3,315,588 130,592,932 39.388 38.26 38.24 38.26 37.58 38.39 3,423,144 38.150 0.10%
2026-07-29 0 39.46 39.30 39.46 39.06 39.96 4,369,910 172,759,366 39.534 38.22 38.07 38.22 37.83 38.70 4,511,667 38.292 1.18%
2026-07-28 0 39.00 39.00 39.20 38.60 39.36 3,791,102 147,598,101 38.933 37.77 37.77 37.97 37.39 38.12 3,914,083 37.709 0.41%
2026-07-27 0 38.84 38.82 38.84 38.18 39.12 3,425,123 132,697,866 38.743 37.62 37.60 37.62 36.98 37.89 3,536,232 37.525 0.57%
2026-07-24 0 38.62 38.60 38.62 38.02 39.30 2,974,491 115,487,356 38.826 37.41 37.39 37.41 36.83 38.07 3,070,982 37.606 -1.53%
2026-07-23 0 39.22 39.14 39.22 37.24 39.22 7,401,153 287,596,588 38.858 37.99 37.91 37.99 36.07 37.99 7,641,242 37.637 3.54%
2026-07-22 0 37.88 37.76 37.88 35.92 38.20 6,133,795 230,054,735 37.506 36.69 36.57 36.69 34.79 37.00 6,332,772 36.328 3.22%
2026-07-21 0 36.70 36.56 36.70 35.96 36.94 6,171,722 225,855,891 36.595 35.55 35.41 35.55 34.83 35.78 6,371,929 35.445 1.77%
2026-07-20 0 36.06 36.04 36.08 35.34 36.20 3,551,432 127,449,584 35.887 34.93 34.91 34.95 34.23 35.06 3,666,638 34.759 0.50%
2026-07-17 0 35.88 35.74 35.88 34.96 35.98 4,425,215 157,984,089 35.701 34.75 34.62 34.75 33.86 34.85 4,568,767 34.579 2.51%
2026-07-16 0 35.00 34.92 35.00 34.42 35.78 2,348,665 82,031,617 34.927 33.90 33.82 33.90 33.34 34.66 2,424,854 33.830 -1.19%
2026-07-15 0 35.42 35.42 35.46 34.96 35.80 3,170,523 112,049,523 35.341 34.31 34.31 34.35 33.86 34.68 3,273,373 34.231 0.23%
2026-07-14 0 35.34 35.34 35.36 32.72 35.54 5,380,797 186,470,079 34.655 34.23 34.23 34.25 31.69 34.42 5,555,347 33.566 6.25%
2026-07-13 0 33.26 33.26 33.28 32.72 33.44 4,325,866 143,497,596 33.172 32.21 32.21 32.23 31.69 32.39 4,466,195 32.130 -0.78%
2026-07-10 0 33.52 33.48 33.52 32.90 34.04 3,256,530 109,287,698 33.560 32.47 32.43 32.47 31.87 32.97 3,362,170 32.505 1.27%
2026-07-09 0 33.10 33.10 33.12 32.26 33.60 4,249,200 140,552,060 33.077 32.06 32.06 32.08 31.25 32.54 4,387,042 32.038 -1.31%
2026-07-08 0 33.54 33.52 33.58 32.50 33.70 3,920,118 130,997,780 33.417 32.49 32.47 32.52 31.48 32.64 4,047,284 32.367 1.70%
2026-07-07 0 32.98 32.96 32.98 32.16 34.00 5,460,921 179,131,398 32.802 31.94 31.92 31.94 31.15 32.93 5,638,070 31.772 -1.73%
2026-07-06 0 33.56 33.54 33.56 33.28 34.66 4,891,134 164,954,170 33.725 32.51 32.49 32.51 32.23 33.57 5,049,800 32.665 -0.30%
2026-07-03 0 33.66 33.64 33.66 32.30 33.92 2,424,535 81,276,037 33.522 32.60 32.58 32.60 31.29 32.85 2,503,186 32.469 4.93%
2026-07-02 0 32.08 31.96 32.08 31.46 32.14 2,562,994 81,859,641 31.939 31.07 30.96 31.07 30.47 31.13 2,646,136 30.936 2.23%
2026-06-30 0 31.38 31.38 31.44 31.08 32.20 4,280,647 134,782,028 31.486 30.39 30.39 30.45 30.10 31.19 4,419,509 30.497 -1.07%
2026-06-29 0 31.72 31.62 31.72 31.20 32.28 2,976,573 94,656,958 31.801 30.72 30.63 30.72 30.22 31.27 3,073,131 30.801 -0.13%
2026-06-26 0 31.76 31.74 31.76 31.04 31.88 2,855,260 90,042,099 31.536 30.76 30.74 30.76 30.06 30.88 2,947,883 30.545 1.28%
2026-06-25 0 31.36 31.36 31.40 31.10 31.70 2,768,414 86,680,351 31.310 30.37 30.37 30.41 30.12 30.70 2,858,220 30.327 -1.07%
2026-06-24 0 31.70 31.68 31.70 30.68 31.80 3,181,955 100,063,254 31.447 30.70 30.68 30.70 29.72 30.80 3,285,176 30.459 2.46%
2026-06-23 0 30.94 30.90 30.94 30.68 32.02 4,894,191 152,476,196 31.155 29.97 29.93 29.97 29.72 31.01 5,052,956 30.176 -3.37%
2026-06-22 0 32.02 31.98 32.02 31.46 32.26 3,985,714 127,201,518 31.914 31.01 30.98 31.01 30.47 31.25 4,115,008 30.912 -0.25%
2026-06-18 0 32.10 32.10 32.14 32.00 33.50 5,860,233 189,007,636 32.253 31.09 31.09 31.13 30.99 32.45 6,050,336 31.239 -4.24%
2026-06-17 0 33.52 33.50 33.52 33.42 34.30 2,265,737 76,309,972 33.680 32.47 32.45 32.47 32.37 33.22 2,339,236 32.622 -1.47%
2026-06-16 0 34.02 34.00 34.02 33.56 34.88 3,093,405 105,155,007 33.993 32.95 32.93 32.95 32.51 33.78 3,193,753 32.925 -1.68%
2026-06-15 0 34.60 34.60 34.62 34.50 36.20 2,976,238 104,078,174 34.970 33.51 33.51 33.53 33.42 35.06 3,072,786 33.871 0.35%
2026-06-12 0 34.48 34.42 34.48 33.50 34.50 5,529,915 189,112,328 34.198 33.40 33.34 33.40 32.45 33.42 5,709,302 33.124 2.50%
2026-06-11 0 33.64 33.62 33.64 32.84 33.90 4,693,141 156,945,506 33.441 32.58 32.56 32.58 31.81 32.83 4,845,384 32.391 0.48%
2026-06-10 0 33.48 33.44 33.48 33.18 34.06 5,164,713 173,452,248 33.584 32.43 32.39 32.43 32.14 32.99 5,332,253 32.529 -1.18%
2026-06-09 0 33.88 33.88 34.00 33.50 35.58 6,382,648 218,205,266 34.187 32.82 32.82 32.93 32.45 34.46 6,589,698 33.113 -4.02%
2026-06-08 0 35.30 35.20 35.30 34.76 35.34 3,293,954 115,711,034 35.128 34.19 34.09 34.19 33.67 34.23 3,400,808 34.025 0.91%
2026-06-05 0 34.98 34.98 35.18 34.30 35.58 5,382,810 188,872,855 35.088 33.88 33.88 34.07 33.22 34.46 5,557,425 33.986 1.39%
2026-06-04 0 34.50 34.46 34.50 34.34 35.30 2,764,584 96,226,866 34.807 33.42 33.38 33.42 33.26 34.19 2,854,266 33.713 -0.52%
2026-06-03 0 34.68 34.68 34.84 34.40 35.84 3,562,910 123,958,400 34.791 33.59 33.59 33.75 33.32 34.71 3,678,489 33.698 -2.91%
2026-06-02 0 35.72 35.68 35.72 35.12 36.50 3,464,788 123,464,748 35.634 34.60 34.56 34.60 34.02 35.35 3,577,184 34.515 0.34%
2026-06-01 0 35.60 35.58 35.60 34.14 35.94 7,146,623 253,233,810 35.434 34.48 34.46 34.48 33.07 34.81 7,378,455 34.321 2.83%
2026-05-29 0 34.62 34.56 34.62 34.06 34.88 9,220,595 319,051,372 34.602 33.53 33.47 33.53 32.99 33.78 9,519,706 33.515 1.05%
2026-05-28 0 34.26 34.24 34.26 33.34 34.54 5,939,255 202,544,251 34.103 33.18 33.16 33.18 32.29 33.45 6,131,921 33.031 -1.55%
2026-05-27 0 34.80 34.72 34.80 33.56 34.80 2,671,571 91,842,070 34.378 33.71 33.63 33.71 32.51 33.71 2,758,235 33.297 2.90%
2026-05-26 0 33.82 33.80 33.82 33.52 34.38 3,307,442 112,014,471 33.867 32.76 32.74 32.76 32.47 33.30 3,414,734 32.803 -1.46%
2026-05-22 0 34.32 34.26 34.32 33.90 34.50 1,734,634 59,468,263 34.283 33.24 33.18 33.24 32.83 33.42 1,790,905 33.206 1.24%
2026-05-21 0 33.90 33.90 33.94 33.58 35.10 3,462,396 117,874,171 34.044 32.83 32.83 32.87 32.52 34.00 3,574,714 32.974 -3.14%
2026-05-20 0 35.00 34.96 35.00 33.84 35.00 3,359,155 116,324,507 34.629 33.90 33.86 33.90 32.78 33.90 3,468,124 33.541 3.06%
2026-05-19 0 33.96 33.90 33.96 33.82 34.50 4,212,202 143,598,126 34.091 32.89 32.83 32.89 32.76 33.42 4,348,844 33.020 -0.59%
2026-05-18 0 34.16 34.12 34.16 33.62 34.48 2,678,627 91,127,530 34.020 33.09 33.05 33.09 32.56 33.40 2,765,520 32.951 -0.93%
2026-05-15 0 34.48 34.40 34.48 33.82 34.74 5,321,725 182,235,738 34.244 33.40 33.32 33.40 32.76 33.65 5,494,359 33.168 -0.86%
2026-05-14 0 34.78 34.74 34.78 33.92 35.00 3,735,171 128,849,094 34.496 33.69 33.65 33.69 32.85 33.90 3,856,338 33.412 0.75%
2026-05-13 0 34.52 34.40 34.52 33.86 34.56 3,039,714 104,535,538 34.390 33.44 33.32 33.44 32.80 33.47 3,138,321 33.309 0.64%
2026-05-12 0 34.30 34.28 34.30 33.76 34.50 2,464,910 84,280,841 34.192 33.22 33.20 33.22 32.70 33.42 2,544,870 33.118 1.24%
2026-05-11 0 33.88 33.72 33.88 33.60 34.38 4,450,485 150,534,514 33.824 32.82 32.66 32.82 32.54 33.30 4,594,856 32.762 -1.11%
2026-05-08 0 34.26 34.20 34.26 34.00 34.48 3,452,952 118,157,185 34.219 33.18 33.13 33.18 32.93 33.40 3,564,964 33.144 -0.12%
2026-05-07 0 34.30 34.08 34.30 33.42 34.48 6,648,422 226,902,105 34.129 33.22 33.01 33.22 32.37 33.40 6,864,093 33.056 2.94%
2026-05-06 0 33.32 33.22 33.34 32.90 33.84 3,515,352 116,739,438 33.208 32.27 32.18 32.29 31.87 32.78 3,629,388 32.165 0.18%
2026-05-05 0 33.26 33.20 33.26 32.94 33.34 1,311,291 43,553,775 33.214 32.21 32.16 32.21 31.91 32.29 1,353,829 32.171 0.79%
2026-05-04 0 33.00 32.96 33.00 32.58 33.18 3,254,290 106,964,202 32.869 31.96 31.92 31.96 31.56 32.14 3,359,857 31.836 0.98%
2026-04-30 0 32.68 32.62 32.68 32.32 33.60 5,039,881 164,859,377 32.711 31.65 31.60 31.65 31.30 32.54 5,203,372 31.683 -1.74%
2026-04-29 0 33.26 33.14 33.26 32.04 33.36 6,883,142 227,054,606 32.987 32.21 32.10 32.21 31.03 32.31 7,106,427 31.951 4.72%
2026-04-28 0 31.76 31.74 31.76 30.86 31.78 2,799,515 88,077,925 31.462 30.76 30.74 30.76 29.89 30.78 2,890,330 30.473 1.15%
2026-04-27 0 31.40 31.38 31.40 31.00 31.90 5,022,529 157,583,459 31.375 30.41 30.39 30.41 30.03 30.90 5,185,457 30.390 -1.13%
2026-04-24 0 31.76 31.76 31.78 31.20 31.98 3,637,557 115,102,778 31.643 30.76 30.76 30.78 30.22 30.98 3,755,557 30.649 0.38%
2026-04-23 0 32.64 32.64 32.66 32.26 33.62 8,971,800 293,091,845 32.668 30.65 30.65 30.66 30.29 31.57 9,555,598 30.672 -2.04%
2026-04-22 0 33.32 33.32 33.36 33.26 35.20 9,633,301 326,690,635 33.913 31.28 31.28 31.32 31.23 33.05 10,260,143 31.841 -4.64%
2026-04-21 0 34.94 34.94 34.96 34.28 34.96 3,647,852 126,460,710 34.667 32.81 32.81 32.82 32.19 32.82 3,885,219 32.549 1.22%
2026-04-20 0 34.52 34.50 34.52 33.74 35.26 4,206,102 144,788,782 34.424 32.41 32.39 32.41 31.68 33.11 4,479,794 32.320 -2.10%
2026-04-17 0 35.26 35.06 35.26 34.64 35.50 5,351,787 187,964,756 35.122 33.11 32.92 33.11 32.52 33.33 5,700,029 32.976 0.17%
2026-04-16 0 35.20 35.18 35.20 34.50 35.88 3,442,819 120,512,042 35.004 33.05 33.03 33.05 32.39 33.69 3,666,844 32.865 0.23%
2026-04-15 0 35.12 35.10 35.12 34.64 35.32 3,262,499 114,653,487 35.143 32.97 32.96 32.97 32.52 33.16 3,474,791 32.996 1.04%
2026-04-14 0 34.76 34.74 34.76 34.54 35.80 3,513,921 122,573,899 34.882 32.64 32.62 32.64 32.43 33.61 3,742,573 32.751 -1.14%
2026-04-13 0 35.16 35.10 35.18 34.82 35.78 2,835,171 99,497,032 35.094 33.01 32.96 33.03 32.69 33.59 3,019,656 32.950 -1.73%
2026-04-10 0 35.78 35.76 35.78 35.48 36.18 4,788,783 171,189,428 35.748 33.59 33.58 33.59 33.31 33.97 5,100,390 33.564 0.90%
2026-04-09 0 35.46 35.38 35.46 34.60 35.76 6,759,269 237,845,616 35.188 33.29 33.22 33.29 32.49 33.58 7,199,096 33.038 -0.67%
2026-04-08 0 35.70 35.70 35.72 35.18 37.00 10,222,342 367,820,832 35.982 33.52 33.52 33.54 33.03 34.74 10,887,513 33.784 3.42%
2026-04-02 0 34.52 34.52 34.60 34.30 35.92 4,678,408 163,059,504 34.854 32.41 32.41 32.49 32.20 33.73 4,982,833 32.724 -2.21%
2026-04-01 0 35.30 35.18 35.30 34.20 35.30 7,305,157 256,861,274 35.162 33.14 33.03 33.14 32.11 33.14 7,780,506 33.013 3.58%
2026-03-31 0 34.08 34.02 34.08 33.98 35.20 5,583,631 191,392,258 34.277 32.00 31.94 32.00 31.90 33.05 5,946,959 32.183 -0.53%
2026-03-30 0 34.26 34.16 34.26 33.84 34.60 3,457,094 118,166,521 34.181 32.17 32.07 32.17 31.77 32.49 3,682,048 32.093 0.47%
2026-03-27 0 34.10 34.00 34.10 33.20 34.30 3,397,192 115,208,460 33.913 32.02 31.92 32.02 31.17 32.20 3,618,248 31.841 1.25%
2026-03-26 0 33.68 33.68 33.70 33.66 34.44 2,678,578 90,699,682 33.861 31.62 31.62 31.64 31.60 32.34 2,852,874 31.792 -1.41%
2026-03-25 0 34.16 34.14 34.16 33.60 34.58 2,776,008 94,764,004 34.137 32.07 32.05 32.07 31.55 32.47 2,956,644 32.051 0.12%
2026-03-24 0 34.12 34.06 34.12 33.22 34.60 7,938,593 270,251,305 34.043 32.04 31.98 32.04 31.19 32.49 8,455,159 31.963 2.71%
2026-03-23 0 33.22 33.18 33.22 32.64 34.56 8,635,963 287,008,996 33.234 31.19 31.15 31.19 30.65 32.45 9,197,907 31.204 -4.65%
2026-03-20 0 34.84 34.76 34.84 33.90 35.40 15,697,948 545,582,430 34.755 32.71 32.64 32.71 31.83 33.24 16,719,418 32.632 -0.80%
2026-03-19 0 35.12 35.10 35.12 33.94 35.50 8,266,047 290,555,940 35.151 32.97 32.96 32.97 31.87 33.33 8,803,921 33.003 0.92%
2026-03-18 0 34.80 34.68 34.80 33.64 34.88 8,454,044 292,640,096 34.615 32.67 32.56 32.67 31.58 32.75 9,004,151 32.501 2.53%
2026-03-17 0 33.94 33.86 33.94 33.26 34.48 5,770,951 196,206,748 33.999 31.87 31.79 31.87 31.23 32.37 6,146,468 31.922 2.23%
2026-03-16 0 33.20 33.18 33.20 31.10 33.30 10,173,306 330,689,052 32.506 31.17 31.15 31.17 29.20 31.27 10,835,286 30.520 -1.48%
2026-03-13 0 33.70 33.58 33.70 33.22 35.20 7,077,208 240,052,662 33.919 31.64 31.53 31.64 31.19 33.05 7,537,724 31.847 -2.38%
2026-03-12 0 34.52 34.50 34.52 34.20 35.46 19,443,265 658,568,761 33.871 32.41 32.39 32.41 32.11 33.29 20,708,444 31.802 -1.09%
2026-03-11 0 34.90 34.86 34.90 32.32 35.60 9,080,168 316,906,843 34.901 32.77 32.73 32.77 30.35 33.43 9,671,017 32.769 4.68%
2026-03-10 0 33.34 33.34 33.36 33.00 34.32 5,641,199 190,215,815 33.719 31.30 31.30 31.32 30.98 32.22 6,008,273 31.659 0.91%
2026-03-09 0 33.04 32.98 33.04 32.34 33.60 8,230,882 270,605,992 32.877 31.02 30.97 31.02 30.36 31.55 8,766,468 30.868 -1.08%
2026-03-06 0 33.40 33.38 33.40 32.64 34.10 6,533,290 217,679,803 33.319 31.36 31.34 31.36 30.65 32.02 6,958,413 31.283 -0.83%
2026-03-05 0 33.68 33.68 33.70 33.38 34.34 3,777,168 127,629,965 33.790 31.62 31.62 31.64 31.34 32.24 4,022,949 31.725 0.90%
2026-03-04 0 33.38 33.38 33.40 32.18 33.80 5,353,589 176,547,773 32.977 31.34 31.34 31.36 30.21 31.73 5,701,949 30.963 -1.24%
2026-03-03 0 33.80 33.70 33.80 33.18 34.44 6,634,472 223,784,918 33.731 31.73 31.64 31.73 31.15 32.34 7,066,179 31.670 -0.76%
2026-03-02 0 34.06 33.96 34.06 32.90 34.54 5,988,681 202,449,039 33.805 31.98 31.89 31.98 30.89 32.43 6,378,366 31.740 2.04%
2026-02-27 0 33.38 33.30 33.38 32.02 33.38 9,810,230 324,817,870 33.110 31.34 31.27 31.34 30.06 31.34 10,448,584 31.087 3.09%
2026-02-26 0 32.38 32.34 32.38 32.14 32.88 2,884,210 93,447,657 32.400 30.40 30.36 30.40 30.18 30.87 3,071,886 30.420 -1.52%
2026-02-25 0 32.88 32.86 32.90 32.72 33.36 3,064,210 101,160,373 33.014 30.87 30.85 30.89 30.72 31.32 3,263,599 30.997 -0.30%
2026-02-24 0 32.98 32.92 32.98 32.04 33.00 4,711,739 154,256,587 32.739 30.97 30.91 30.97 30.08 30.98 5,018,333 30.739 1.54%
2026-02-23 0 32.48 32.44 32.48 32.14 32.86 2,493,472 80,891,946 32.441 30.50 30.46 30.50 30.18 30.85 2,655,723 30.459 1.06%
2026-02-20 0 32.14 32.08 32.14 31.10 32.22 6,314,037 201,394,662 31.896 30.18 30.12 30.18 29.20 30.25 6,724,893 29.948 6.28%
2026-02-16 0 30.24 30.24 30.90 30.08 30.96 1,068,822 32,644,454 30.542 28.39 28.39 29.01 28.24 29.07 1,138,371 28.676 -0.33%
2026-02-13 0 30.34 30.32 30.34 30.18 31.20 4,574,405 139,452,533 30.485 28.49 28.47 28.49 28.34 29.29 4,872,063 28.623 -2.76%
2026-02-12 0 31.20 31.10 31.20 30.52 31.20 3,943,992 122,223,644 30.990 29.29 29.20 29.29 28.66 29.29 4,200,629 29.097 1.30%
2026-02-11 0 30.80 30.78 30.80 29.80 30.80 3,057,645 93,379,177 30.540 28.92 28.90 28.92 27.98 28.92 3,256,607 28.674 3.56%
2026-02-10 0 29.74 29.72 29.74 29.28 30.62 4,064,147 120,540,172 29.659 27.92 27.90 27.92 27.49 28.75 4,328,602 27.847 0.07%
2026-02-09 0 29.72 29.68 29.72 29.26 30.08 3,253,199 96,076,940 29.533 27.90 27.87 27.90 27.47 28.24 3,464,886 27.729 0.88%
2026-02-06 0 29.46 29.46 29.48 29.10 29.80 4,111,844 121,033,338 29.435 27.66 27.66 27.68 27.32 27.98 4,379,403 27.637 -0.74%
2026-02-05 0 29.68 29.68 29.70 29.08 29.98 3,695,925 108,946,227 29.477 27.87 27.87 27.89 27.30 28.15 3,936,420 27.676 -2.05%
2026-02-04 0 30.30 30.20 30.30 29.82 30.78 6,240,838 188,298,597 30.172 28.45 28.35 28.45 28.00 28.90 6,646,931 28.329 0.40%
2026-02-03 0 30.18 30.02 30.18 28.92 30.24 6,795,924 203,310,251 29.916 28.34 28.19 28.34 27.15 28.39 7,238,137 28.089 4.28%
2026-02-02 0 28.94 28.86 28.94 28.30 29.14 6,063,737 173,987,608 28.693 27.17 27.10 27.17 26.57 27.36 6,458,306 26.940 -0.69%
2026-01-30 0 29.14 29.10 29.14 28.64 29.88 3,556,530 103,466,704 29.092 27.36 27.32 27.36 26.89 28.05 3,787,954 27.315 -1.95%
2026-01-29 0 29.72 29.58 29.72 29.18 30.10 5,707,927 168,614,770 29.540 27.90 27.77 27.90 27.40 28.26 6,079,343 27.736 1.23%
2026-01-28 0 29.36 29.18 29.36 28.20 29.38 8,603,764 250,545,995 29.121 27.57 27.40 27.57 26.48 27.59 9,163,613 27.341 4.93%
2026-01-27 0 27.98 27.86 27.98 27.00 28.24 6,720,211 187,407,876 27.887 26.27 26.16 26.27 25.35 26.51 7,157,497 26.183 2.34%
2026-01-26 0 27.34 27.14 27.34 26.68 27.38 3,718,663 101,047,592 27.173 25.67 25.48 25.67 25.05 25.71 3,960,637 25.513 0.51%
2026-01-23 0 27.20 27.10 27.20 26.96 27.78 3,326,722 90,680,500 27.258 25.54 25.44 25.54 25.31 26.08 3,543,193 25.593 0.00%
2026-01-22 0 27.20 27.06 27.20 26.58 27.20 4,504,421 121,616,489 26.999 25.54 25.41 25.54 24.96 25.54 4,797,525 25.350 2.87%
2026-01-21 0 26.44 26.40 26.44 26.14 26.64 4,719,468 124,603,258 26.402 24.82 24.79 24.82 24.54 25.01 5,026,565 24.789 0.15%
2026-01-20 0 26.40 26.30 26.40 25.94 26.40 3,684,003 96,700,450 26.249 24.79 24.69 24.79 24.36 24.79 3,923,722 24.645 0.69%
2026-01-19 0 26.22 26.22 26.24 25.64 26.58 8,937,503 233,609,484 26.138 24.62 24.62 24.64 24.07 24.96 9,519,069 24.541 0.00%
2026-01-16 0 26.22 26.20 26.22 26.12 27.30 6,242,808 166,012,932 26.593 24.62 24.60 24.62 24.52 25.63 6,649,029 24.968 -3.96%
2026-01-15 0 27.30 27.30 27.32 27.12 27.98 3,467,489 95,203,269 27.456 25.63 25.63 25.65 25.46 26.27 3,693,119 25.779 -1.02%
2026-01-14 0 27.58 27.42 27.58 27.08 28.20 4,865,517 133,630,635 27.465 25.90 25.74 25.90 25.43 26.48 5,182,118 25.787 -0.36%
2026-01-13 0 27.68 27.50 27.68 27.20 28.00 3,751,726 103,538,212 27.597 25.99 25.82 25.99 25.54 26.29 3,995,852 25.911 0.73%
2026-01-12 0 27.48 27.36 27.48 27.14 27.74 3,272,319 89,676,049 27.404 25.80 25.69 25.80 25.48 26.05 3,485,250 25.730 -0.58%
2026-01-09 0 27.64 27.48 27.64 26.78 27.64 5,093,265 139,296,382 27.349 25.95 25.80 25.95 25.14 25.95 5,424,685 25.678 1.77%
2026-01-08 0 27.16 27.12 27.16 26.28 27.18 8,306,573 223,022,793 26.849 25.50 25.46 25.50 24.67 25.52 8,847,084 25.209 3.59%
2026-01-07 0 26.22 26.20 26.22 26.08 26.66 5,570,051 146,516,040 26.304 24.62 24.60 24.62 24.49 25.03 5,932,496 24.697 -1.65%
2026-01-06 0 26.66 26.58 26.66 26.20 26.72 4,817,802 127,410,799 26.446 25.03 24.96 25.03 24.60 25.09 5,131,298 24.830 0.38%
2026-01-05 0 26.56 26.54 26.56 26.26 27.66 7,218,843 192,347,093 26.645 24.94 24.92 24.94 24.66 25.97 7,688,575 25.017 -3.21%
2026-01-02 0 28.14 28.12 28.14 27.96 28.40 3,573,624 100,744,484 28.191 25.76 25.75 25.76 25.60 26.00 3,903,257 25.810 1.01%
2025-12-31 0 27.86 27.86 27.90 27.76 28.50 4,269,278 120,061,297 28.122 25.51 25.51 25.54 25.42 26.09 4,663,078 25.747 -1.62%
2025-12-30 0 28.32 28.30 28.32 27.90 28.70 6,584,753 187,024,156 28.403 25.93 25.91 25.93 25.54 26.28 7,192,133 26.004 0.35%
2025-12-29 0 28.22 28.20 28.22 27.96 28.58 5,090,362 143,650,156 28.220 25.84 25.82 25.84 25.60 26.17 5,559,899 25.837 0.71%
2025-12-24 0 28.02 27.96 28.02 27.88 28.36 1,663,198 46,687,432 28.071 25.65 25.60 25.65 25.53 25.96 1,816,612 25.700 -0.99%
2025-12-23 0 28.30 28.30 28.32 27.30 28.40 3,282,481 92,509,199 28.183 25.91 25.91 25.93 24.99 26.00 3,585,258 25.803 2.02%
2025-12-22 0 27.74 27.72 27.74 27.40 27.92 3,411,489 94,397,987 27.671 25.40 25.38 25.40 25.09 25.56 3,726,166 25.334 0.65%
2025-12-19 0 27.56 27.56 27.64 27.28 28.00 8,529,415 235,656,711 27.629 25.23 25.23 25.31 24.98 25.64 9,316,172 25.295 1.32%
2025-12-18 0 27.20 27.10 27.20 26.60 27.26 4,149,528 112,086,560 27.012 24.90 24.81 24.90 24.35 24.96 4,532,282 24.731 0.82%
2025-12-17 0 26.98 26.96 26.98 26.42 27.12 4,021,158 108,451,586 26.970 24.70 24.68 24.70 24.19 24.83 4,392,071 24.693 0.45%
2025-12-16 0 26.86 26.84 26.86 26.76 31.66 7,998,020 221,517,325 27.697 24.59 24.57 24.59 24.50 28.99 8,735,761 25.358 -2.54%
2025-12-15 0 27.56 27.54 27.56 27.30 28.06 4,233,584 116,721,318 27.570 25.23 25.21 25.23 24.99 25.69 4,624,092 25.242 -1.50%
2025-12-12 0 27.98 27.90 27.98 27.20 28.18 4,788,381 133,340,004 27.847 25.62 25.54 25.62 24.90 25.80 5,230,063 25.495 2.12%
2025-12-11 0 27.40 27.30 27.40 27.26 28.30 4,038,201 111,320,807 27.567 25.09 24.99 25.09 24.96 25.91 4,410,686 25.239 0.29%
2025-12-10 0 27.32 27.24 27.32 27.22 28.20 4,834,144 133,194,378 27.553 25.01 24.94 25.01 24.92 25.82 5,280,048 25.226 -2.01%
2025-12-09 0 27.88 27.86 27.88 27.74 28.58 6,753,953 189,936,889 28.122 25.53 25.51 25.53 25.40 26.17 7,376,941 25.747 -0.29%
2025-12-08 0 27.96 27.94 27.96 27.00 28.12 3,518,652 97,657,709 27.754 25.60 25.58 25.60 24.72 25.75 3,843,214 25.410 3.17%
2025-12-05 0 27.10 27.10 27.12 26.76 27.30 4,930,503 133,830,191 27.143 24.81 24.81 24.83 24.50 24.99 5,385,295 24.851 -1.38%
2025-12-04 0 27.48 27.46 27.48 27.00 27.50 3,466,754 94,662,623 27.306 25.16 25.14 25.16 24.72 25.18 3,786,529 25.000 2.23%
2025-12-03 0 26.88 26.84 26.88 26.60 27.08 4,086,753 109,561,795 26.809 24.61 24.57 24.61 24.35 24.79 4,463,717 24.545 -0.44%
2025-12-02 0 27.00 26.98 27.00 26.70 27.38 4,454,675 119,726,259 26.877 24.72 24.70 24.72 24.45 25.07 4,865,576 24.607 -1.17%
2025-12-01 0 27.32 27.30 27.32 26.74 27.34 4,632,931 125,770,336 27.147 25.01 24.99 25.01 24.48 25.03 5,060,275 24.854 2.17%
2025-11-28 0 26.74 26.72 26.74 26.44 27.00 2,929,734 78,139,909 26.671 24.48 24.46 24.48 24.21 24.72 3,199,974 24.419 0.45%
2025-11-27 0 26.62 26.60 26.62 26.46 26.82 5,374,333 143,267,604 26.658 24.37 24.35 24.37 24.23 24.56 5,870,064 24.406 -0.30%
2025-11-26 0 26.70 26.68 26.70 26.30 27.30 5,401,915 144,227,771 26.699 24.45 24.43 24.45 24.08 24.99 5,900,190 24.445 0.98%
2025-11-25 0 26.44 26.44 26.46 26.44 27.06 3,755,742 99,738,777 26.556 24.21 24.21 24.23 24.21 24.77 4,102,173 24.314 -0.53%
2025-11-24 0 26.58 26.58 26.62 26.10 27.36 12,466,811 330,808,455 26.535 24.34 24.34 24.37 23.90 25.05 13,616,755 24.294 -0.52%
2025-11-21 0 26.72 26.72 26.74 26.36 27.18 5,549,688 148,171,965 26.699 24.46 24.46 24.48 24.13 24.88 6,061,594 24.444 -2.48%
2025-11-20 0 27.40 27.38 27.40 27.24 28.78 5,022,833 138,609,592 27.596 25.09 25.07 25.09 24.94 26.35 5,486,141 25.265 -3.11%
2025-11-19 0 28.28 28.28 28.30 27.86 28.62 3,915,100 110,453,072 28.212 25.89 25.89 25.91 25.51 26.20 4,276,231 25.830 -0.63%
2025-11-18 0 28.46 28.44 28.48 28.28 29.78 3,779,102 108,068,098 28.596 26.06 26.04 26.07 25.89 27.27 4,127,688 26.181 -4.43%
2025-11-17 0 29.78 29.76 29.78 29.42 30.56 3,984,458 118,591,487 29.764 27.27 27.25 27.27 26.94 27.98 4,351,986 27.250 -2.23%
2025-11-14 0 30.46 30.46 30.48 30.08 30.80 4,100,876 124,625,211 30.390 27.89 27.89 27.91 27.54 28.20 4,479,143 27.823 -0.72%
2025-11-13 0 30.68 30.66 30.68 30.48 31.72 4,678,996 144,168,232 30.812 28.09 28.07 28.09 27.91 29.04 5,110,589 28.210 -2.91%
2025-11-12 0 31.60 31.56 31.60 31.04 31.78 3,183,056 100,020,994 31.423 28.93 28.89 28.93 28.42 29.10 3,476,662 28.769 0.77%
2025-11-11 0 31.36 31.32 31.36 31.14 31.90 2,236,231 70,103,296 31.349 28.71 28.68 28.71 28.51 29.21 2,442,502 28.701 -0.51%
2025-11-10 0 31.52 31.52 31.60 31.12 31.64 3,178,723 99,989,739 31.456 28.86 28.86 28.93 28.49 28.97 3,471,930 28.799 0.70%
2025-11-07 0 31.30 31.16 31.30 30.58 31.30 3,483,863 107,973,406 30.992 28.66 28.53 28.66 28.00 28.66 3,805,216 28.375 1.16%
2025-11-06 0 30.94 30.78 30.94 30.08 31.02 4,426,211 136,427,043 30.823 28.33 28.18 28.33 27.54 28.40 4,834,487 28.220 2.31%
2025-11-05 0 30.24 30.24 30.26 29.76 30.68 4,850,377 146,239,174 30.150 27.69 27.69 27.70 27.25 28.09 5,297,778 27.604 -0.53%
2025-11-04 0 30.40 30.36 30.40 30.00 33.00 5,356,571 165,098,783 30.822 27.83 27.80 27.83 27.47 30.21 5,850,663 28.219 -1.23%
2025-11-03 0 30.78 30.74 30.78 28.30 30.86 5,883,588 176,635,991 30.022 28.18 28.14 28.18 25.91 28.25 6,426,293 27.486 7.55%
2025-10-31 0 28.62 28.62 28.68 27.92 28.80 4,329,426 123,633,372 28.557 26.20 26.20 26.26 25.56 26.37 4,728,774 26.145 1.71%
2025-10-30 0 28.14 28.10 28.14 27.44 28.70 5,256,913 146,456,745 27.860 25.76 25.73 25.76 25.12 26.28 5,741,813 25.507 0.14%
2025-10-28 0 28.10 28.02 28.10 27.90 28.94 4,499,794 126,873,651 28.195 25.73 25.65 25.73 25.54 26.50 4,914,857 25.814 -0.85%
2025-10-27 0 28.34 28.08 28.34 27.66 28.60 3,927,475 110,656,502 28.175 25.95 25.71 25.95 25.32 26.18 4,289,747 25.796 2.98%
2025-10-24 0 27.52 27.50 27.52 27.20 27.78 2,323,235 63,693,162 27.416 25.20 25.18 25.20 24.90 25.43 2,537,531 25.100 -1.08%
2025-10-23 0 27.82 27.66 27.82 27.20 27.82 3,446,325 95,096,296 27.594 25.47 25.32 25.47 24.90 25.47 3,764,216 25.263 1.24%
2025-10-22 0 27.48 27.48 27.50 26.96 27.74 3,739,803 102,189,752 27.325 25.16 25.16 25.18 24.68 25.40 4,084,764 25.017 -1.01%
2025-10-21 0 27.76 27.76 27.78 27.72 28.92 3,908,741 109,564,593 28.031 25.42 25.42 25.43 25.38 26.48 4,269,285 25.663 -3.21%
2025-10-20 0 28.68 28.66 28.68 28.28 28.76 2,682,506 76,658,674 28.577 26.26 26.24 26.26 25.89 26.33 2,929,942 26.164 0.07%
2025-10-17 0 28.66 28.50 28.66 28.02 28.84 3,830,499 108,920,906 28.435 26.24 26.09 26.24 25.65 26.40 4,183,826 26.034 0.07%
2025-10-16 0 28.64 28.60 28.64 27.60 28.68 4,865,771 138,112,963 28.385 26.22 26.18 26.22 25.27 26.26 5,314,592 25.988 1.13%
2025-10-15 0 28.32 28.28 28.32 28.00 28.98 5,327,166 150,525,329 28.256 25.93 25.89 25.93 25.64 26.53 5,818,546 25.870 -2.28%
2025-10-14 0 28.98 28.94 28.98 28.62 30.06 4,374,473 128,103,008 29.284 26.53 26.50 26.53 26.20 27.52 4,777,976 26.811 -0.34%
2025-10-13 0 29.08 29.06 29.08 28.24 29.14 3,612,215 104,896,556 29.039 26.62 26.61 26.62 25.86 26.68 3,945,407 26.587 -2.02%
2025-10-10 0 29.68 29.66 29.68 29.44 29.92 2,713,798 80,490,769 29.660 27.17 27.16 27.17 26.95 27.39 2,964,120 27.155 -0.47%
2025-10-09 0 29.82 29.68 29.82 29.22 29.94 4,047,595 119,911,181 29.625 27.30 27.17 27.30 26.75 27.41 4,420,947 27.123 1.22%
2025-10-08 0 29.46 29.26 29.46 28.00 29.46 5,864,816 169,597,856 28.918 26.97 26.79 26.97 25.64 26.97 6,405,789 26.476 3.22%
2025-10-06 0 28.54 28.52 28.54 28.32 29.08 4,532,771 129,592,807 28.590 26.13 26.11 26.13 25.93 26.62 4,950,876 26.176 -1.11%
2025-10-03 0 28.86 28.86 28.88 28.50 29.16 2,124,265 61,155,073 28.789 26.42 26.42 26.44 26.09 26.70 2,320,208 26.358 -0.28%
2025-10-02 0 28.94 28.88 28.94 28.88 30.00 4,016,682 116,984,077 29.125 26.50 26.44 26.50 26.44 27.47 4,387,182 26.665 -3.40%
2025-09-30 0 29.96 29.96 29.98 29.32 29.96 5,115,954 152,479,645 29.805 27.43 27.43 27.45 26.84 27.43 5,587,852 27.288 2.96%
2025-09-29 0 29.10 28.98 29.10 28.42 29.26 2,811,414 81,572,050 29.015 26.64 26.53 26.64 26.02 26.79 3,070,740 26.564 1.46%
2025-09-26 0 28.68 28.68 28.74 28.36 29.02 2,595,475 74,382,272 28.658 26.26 26.26 26.31 25.96 26.57 2,834,883 26.238 -1.17%
2025-09-25 0 29.02 29.02 29.04 28.74 30.18 3,676,692 107,175,050 29.150 26.57 26.57 26.59 26.31 27.63 4,015,832 26.688 -1.36%
2025-09-24 0 29.42 29.40 29.42 28.40 29.80 9,250,339 272,822,776 29.493 26.94 26.92 26.94 26.00 27.28 10,103,594 27.003 2.72%
2025-09-23 0 28.64 28.62 28.64 28.40 29.14 4,231,188 121,198,284 28.644 26.22 26.20 26.22 26.00 26.68 4,621,475 26.225 -1.10%
2025-09-22 0 28.96 28.92 28.96 28.68 30.86 5,259,894 152,777,713 29.046 26.51 26.48 26.51 26.26 28.25 5,745,069 26.593 -5.48%
2025-09-19 0 30.64 30.62 30.64 29.74 30.64 5,270,264 160,869,831 30.524 28.05 28.03 28.05 27.23 28.05 5,756,395 27.946 2.89%
2025-09-18 0 29.78 29.76 29.78 29.38 30.30 3,623,310 107,745,333 29.737 27.27 27.25 27.27 26.90 27.74 3,957,526 27.225 -0.73%
2025-09-17 0 30.00 29.98 30.00 29.48 30.90 4,977,246 148,793,497 29.895 27.47 27.45 27.47 26.99 28.29 5,436,349 27.370 -2.09%
2025-09-16 0 30.64 30.62 30.64 30.04 31.48 2,969,480 90,533,110 30.488 28.05 28.03 28.05 27.50 28.82 3,243,386 27.913 -1.48%
2025-09-15 0 31.10 31.08 31.10 29.56 31.16 2,861,189 88,350,785 30.879 28.47 28.46 28.47 27.06 28.53 3,125,106 28.271 -0.38%
2025-09-12 0 31.22 31.20 31.22 30.54 31.80 4,407,827 136,734,577 31.021 28.58 28.57 28.58 27.96 29.11 4,814,407 28.401 -0.32%
2025-09-11 0 31.32 31.26 31.32 30.30 31.44 5,918,616 183,709,244 31.039 28.68 28.62 28.68 27.74 28.78 6,464,552 28.418 3.16%
2025-09-10 0 30.36 30.22 30.36 29.90 30.36 4,217,907 127,570,466 30.245 27.80 27.67 27.80 27.37 27.80 4,606,969 27.691 1.54%
2025-09-09 0 29.90 29.86 29.90 29.34 29.94 4,256,404 126,734,154 29.775 27.37 27.34 27.37 26.86 27.41 4,649,017 27.260 1.84%
2025-09-08 0 29.36 29.30 29.36 28.38 29.36 3,836,221 111,378,738 29.033 26.88 26.83 26.88 25.98 26.88 4,190,076 26.582 3.89%
2025-09-05 0 28.26 28.24 28.26 27.54 28.30 4,557,378 127,838,545 28.051 25.87 25.86 25.87 25.21 25.91 4,977,753 25.682 1.00%
2025-09-04 0 27.98 27.84 27.98 27.32 28.30 5,055,361 140,431,480 27.779 25.62 25.49 25.62 25.01 25.91 5,521,670 25.433 -0.78%
2025-09-03 0 28.20 27.94 28.20 27.70 28.74 7,250,591 203,836,449 28.113 25.82 25.58 25.82 25.36 26.31 7,919,389 25.739 1.73%
2025-09-02 0 27.72 27.62 27.72 27.32 27.88 5,785,261 159,656,647 27.597 25.38 25.29 25.38 25.01 25.53 6,318,896 25.267 0.51%
2025-09-01 0 27.58 27.54 27.58 27.24 27.92 3,546,057 97,543,514 27.508 25.25 25.21 25.25 24.94 25.56 3,873,147 25.185 0.36%
2025-08-29 0 27.48 27.48 27.50 27.24 28.72 7,315,483 202,321,159 27.657 25.16 25.16 25.18 24.94 26.29 7,990,266 25.321 -4.38%
2025-08-28 0 28.74 28.68 28.74 28.28 29.28 4,219,396 120,823,778 28.635 26.31 26.26 26.31 25.89 26.81 4,608,595 26.217 -1.17%
2025-08-27 0 30.38 30.36 30.38 30.00 30.58 5,047,110 153,018,295 30.318 26.62 26.61 26.62 26.29 26.80 5,759,097 26.570 -1.68%
2025-08-26 0 30.90 30.90 30.92 30.12 30.90 8,266,237 253,765,511 30.699 27.08 27.08 27.10 26.40 27.08 9,432,341 26.904 1.98%
2025-08-25 0 30.30 30.28 30.30 30.18 30.64 4,189,834 127,049,323 30.323 26.55 26.54 26.55 26.45 26.85 4,780,887 26.574 -0.07%
2025-08-22 0 30.32 30.20 30.32 29.62 30.40 3,676,703 110,914,183 30.167 26.57 26.47 26.57 25.96 26.64 4,195,369 26.437 1.00%
2025-08-21 0 30.02 29.92 30.02 29.12 30.48 5,469,387 164,328,546 30.045 26.31 26.22 26.31 25.52 26.71 6,240,944 26.331 3.16%
2025-08-20 0 29.10 29.08 29.10 28.52 29.38 5,840,033 169,891,474 29.091 25.50 25.48 25.50 24.99 25.75 6,663,876 25.494 -0.34%
2025-08-19 0 29.20 29.20 29.22 28.28 29.48 7,064,741 205,264,634 29.055 25.59 25.59 25.61 24.78 25.84 8,061,352 25.463 3.84%
2025-08-18 0 28.12 28.12 28.18 27.00 29.20 6,815,508 193,725,935 28.424 24.64 24.64 24.70 23.66 25.59 7,776,960 24.910 4.77%
2025-08-15 0 26.84 26.80 26.84 26.10 27.50 4,770,743 128,150,387 26.862 23.52 23.49 23.52 22.87 24.10 5,443,743 23.541 -1.54%
2025-08-14 0 27.26 27.24 27.26 27.16 27.96 3,552,544 97,201,532 27.361 23.89 23.87 23.89 23.80 24.50 4,053,695 23.979 0.15%
2025-08-13 0 27.22 27.14 27.22 26.62 27.40 3,607,700 97,780,943 27.103 23.85 23.78 23.85 23.33 24.01 4,116,632 23.753 0.81%
2025-08-12 0 27.00 26.98 27.00 26.52 27.20 3,237,000 87,407,970 27.003 23.66 23.64 23.66 23.24 23.84 3,693,638 23.664 1.35%
2025-08-11 0 26.64 26.62 26.64 26.38 27.00 2,450,988 65,174,534 26.591 23.35 23.33 23.35 23.12 23.66 2,796,745 23.304 -0.37%
2025-08-08 0 26.74 26.72 26.74 26.34 26.96 3,543,141 94,487,336 26.668 23.43 23.42 23.43 23.08 23.63 4,042,966 23.371 -1.18%
2025-08-07 0 27.06 27.02 27.06 25.92 27.12 4,692,663 126,028,792 26.857 23.71 23.68 23.71 22.72 23.77 5,354,649 23.536 3.36%
2025-08-06 0 26.18 26.16 26.18 25.64 26.30 2,493,975 64,983,689 26.056 22.94 22.93 22.94 22.47 23.05 2,845,796 22.835 0.93%
2025-08-05 0 25.94 25.82 25.94 25.48 25.94 1,990,429 51,401,392 25.824 22.73 22.63 22.73 22.33 22.73 2,271,215 22.632 1.49%
2025-08-04 0 25.56 25.56 25.58 25.30 25.98 1,708,959 43,641,065 25.537 22.40 22.40 22.42 22.17 22.77 1,950,039 22.380 -0.74%
2025-08-01 0 25.75 25.70 25.75 25.45 26.30 5,193,557 133,719,031 25.747 22.57 22.52 22.57 22.30 23.05 5,926,203 22.564 1.18%
2025-07-31 0 25.45 25.45 25.50 25.40 25.90 4,623,442 118,340,372 25.596 22.30 22.30 22.35 22.26 22.70 5,275,663 22.431 -1.55%
2025-07-30 0 25.85 25.80 25.85 25.50 26.00 3,333,856 85,907,864 25.768 22.65 22.61 22.65 22.35 22.79 3,804,157 22.583 0.00%
2025-07-29 0 25.85 25.80 25.85 25.40 26.30 2,842,428 73,327,574 25.798 22.65 22.61 22.65 22.26 23.05 3,243,404 22.608 0.98%
2025-07-28 0 25.60 25.55 25.60 25.15 25.75 1,903,629 48,584,699 25.522 22.44 22.39 22.44 22.04 22.57 2,172,171 22.367 -0.58%
2025-07-25 0 25.75 25.70 25.75 25.05 25.85 2,762,009 70,761,537 25.620 22.57 22.52 22.57 21.95 22.65 3,151,641 22.452 1.18%
2025-07-24 0 25.45 25.45 25.50 25.25 25.80 2,991,676 76,182,616 25.465 22.30 22.30 22.35 22.13 22.61 3,413,706 22.317 1.19%
2025-07-23 0 25.15 25.15 25.20 25.00 25.60 3,217,299 80,909,665 25.148 22.04 22.04 22.08 21.91 22.44 3,671,158 22.039 -0.59%
2025-07-22 0 25.30 25.25 25.30 24.75 25.55 2,710,253 68,515,766 25.280 22.17 22.13 22.17 21.69 22.39 3,092,584 22.155 0.60%
2025-07-21 0 25.15 25.05 25.15 24.40 25.35 4,046,944 100,996,758 24.956 22.04 21.95 22.04 21.38 22.22 4,617,839 21.871 3.29%
2025-07-18 0 24.35 24.35 24.40 23.95 24.80 3,986,524 97,149,202 24.369 21.34 21.34 21.38 20.99 21.73 4,548,896 21.357 2.53%
2025-07-17 0 23.75 23.75 23.80 23.60 24.05 3,420,662 81,530,627 23.835 20.81 20.81 20.86 20.68 21.08 3,903,209 20.888 -1.04%
2025-07-16 0 24.00 23.90 24.00 23.80 24.20 2,588,727 62,155,962 24.010 21.03 20.95 21.03 20.86 21.21 2,953,914 21.042 0.21%
2025-07-15 0 23.95 23.90 23.95 23.40 24.00 3,153,801 75,011,483 23.784 20.99 20.95 20.99 20.51 21.03 3,598,702 20.844 0.21%
2025-07-14 0 23.90 23.90 23.95 23.50 24.00 3,013,928 71,777,944 23.815 20.95 20.95 20.99 20.59 21.03 3,439,098 20.871 1.49%
2025-07-11 0 23.55 23.50 23.55 23.35 23.85 4,783,168 112,625,229 23.546 20.64 20.59 20.64 20.46 20.90 5,457,921 20.635 -1.05%
2025-07-10 0 23.80 23.80 23.85 23.65 24.60 3,549,370 84,826,904 23.899 20.86 20.86 20.90 20.73 21.56 4,050,073 20.945 -2.26%
2025-07-09 0 24.35 24.30 24.35 23.40 24.40 4,817,318 116,034,782 24.087 21.34 21.30 21.34 20.51 21.38 5,496,889 21.109 3.18%
2025-07-08 0 23.60 23.55 23.60 23.30 25.00 7,060,675 168,247,592 23.829 20.68 20.64 20.68 20.42 21.91 8,056,712 20.883 -5.98%
2025-07-07 0 25.10 25.10 25.15 24.85 25.15 2,881,400 72,053,520 25.006 22.00 22.00 22.04 21.78 22.04 3,287,874 21.915 -0.59%
2025-07-04 0 25.25 25.25 25.30 25.00 25.35 4,330,039 109,148,583 25.207 22.13 22.13 22.17 21.91 22.22 4,940,870 22.091 0.00%
2025-07-03 0 25.25 25.20 25.25 25.05 25.50 3,307,123 83,668,661 25.300 22.13 22.08 22.13 21.95 22.35 3,773,653 22.172 0.20%
2025-07-02 0 25.20 25.20 25.25 25.00 25.85 3,858,896 97,153,723 25.177 22.08 22.08 22.13 21.91 22.65 4,403,264 22.064 0.20%
2025-06-30 0 25.15 25.05 25.15 24.50 25.20 3,592,669 90,015,304 25.055 22.04 21.95 22.04 21.47 22.08 4,099,480 21.958 1.82%
2025-06-27 0 24.70 24.70 24.75 24.40 25.15 4,325,731 106,448,039 24.608 21.65 21.65 21.69 21.38 22.04 4,935,954 21.566 -1.79%
2025-06-26 0 25.15 25.10 25.15 24.40 25.15 3,061,467 76,331,467 24.933 22.04 22.00 22.04 21.38 22.04 3,493,343 21.851 0.80%
2025-06-25 0 24.95 24.95 25.00 24.90 25.70 4,236,835 106,257,195 25.079 21.87 21.87 21.91 21.82 22.52 4,834,518 21.979 -2.92%
2025-06-24 0 25.70 25.65 25.70 25.20 26.00 2,633,834 67,480,674 25.621 22.52 22.48 22.52 22.08 22.79 3,005,384 22.453 -1.34%
2025-06-23 0 26.05 26.00 26.05 24.90 26.05 6,269,017 159,699,100 25.474 22.83 22.79 22.83 21.82 22.83 7,153,376 22.325 3.37%
2025-06-20 0 25.20 25.15 25.20 24.80 25.30 6,315,674 158,898,779 25.159 22.08 22.04 22.08 21.73 22.17 7,206,615 22.049 0.80%
2025-06-19 0 25.00 24.95 25.00 24.70 25.50 2,285,396 56,957,165 24.922 21.91 21.87 21.91 21.65 22.35 2,607,793 21.841 -1.19%
2025-06-18 0 25.30 25.25 25.35 25.10 25.65 3,685,386 93,298,848 25.316 22.17 22.13 22.22 22.00 22.48 4,205,277 22.186 -0.78%
2025-06-17 0 25.50 25.45 25.50 25.10 25.85 3,510,688 89,397,830 25.464 22.35 22.30 22.35 22.00 22.65 4,005,935 22.316 -1.16%
2025-06-16 0 25.80 25.75 25.80 25.25 26.05 3,238,848 83,511,765 25.784 22.61 22.57 22.61 22.13 22.83 3,695,747 22.597 -0.77%
2025-06-13 0 26.00 25.95 26.00 25.40 26.15 7,158,001 185,821,416 25.960 22.79 22.74 22.79 22.26 22.92 8,167,768 22.751 1.56%
2025-06-12 0 25.60 25.60 25.65 25.05 25.80 5,706,337 145,447,712 25.489 22.44 22.44 22.48 21.95 22.61 6,511,320 22.338 0.59%
2025-06-11 0 25.45 25.40 25.45 25.05 25.80 4,111,380 104,532,827 25.425 22.30 22.26 22.30 21.95 22.61 4,691,365 22.282 -1.36%
2025-06-10 0 25.80 25.75 25.80 24.00 25.80 6,830,747 172,121,027 25.198 22.61 22.57 22.61 21.03 22.61 7,794,348 22.083 6.39%
2025-06-09 0 24.25 24.25 24.30 23.05 24.25 4,588,686 109,867,496 23.943 21.25 21.25 21.30 20.20 21.25 5,236,004 20.983 1.46%
2025-06-06 0 23.90 23.85 23.90 23.50 25.25 10,175,292 243,396,398 23.920 20.95 20.90 20.95 20.59 22.13 11,610,703 20.963 -5.72%
2025-06-05 0 25.35 25.30 25.35 24.85 25.75 5,513,004 138,790,802 25.175 22.22 22.17 22.22 21.78 22.57 6,290,714 22.063 0.40%
2025-06-04 0 25.25 25.20 25.25 24.90 25.60 4,540,388 114,571,825 25.234 22.13 22.08 22.13 21.82 22.44 5,180,893 22.114 -0.39%
2025-06-03 0 25.35 25.30 25.35 25.05 25.80 5,248,443 133,331,162 25.404 22.22 22.17 22.22 21.95 22.61 5,988,832 22.263 -0.20%
2025-06-02 0 25.40 25.30 25.40 24.85 25.60 5,696,205 143,988,873 25.278 22.26 22.17 22.26 21.78 22.44 6,499,759 22.153 1.40%
2025-05-30 0 25.05 25.00 25.05 24.00 25.05 11,886,574 295,647,600 24.872 21.95 21.91 21.95 21.03 21.95 13,563,392 21.797 1.62%
2025-05-29 0 24.65 24.55 24.65 23.85 24.65 5,488,286 133,573,437 24.338 21.60 21.51 21.60 20.90 21.60 6,262,509 21.329 1.44%
2025-05-28 0 24.30 24.25 24.30 23.95 24.55 3,566,388 86,540,964 24.266 21.30 21.25 21.30 20.99 21.51 4,069,492 21.266 0.21%
2025-05-27 0 24.25 24.20 24.25 23.90 24.80 2,917,968 70,648,120 24.211 21.25 21.21 21.25 20.95 21.73 3,329,601 21.218 -2.22%
2025-05-26 0 24.80 24.70 24.80 24.30 24.90 3,549,268 87,567,506 24.672 21.73 21.65 21.73 21.30 21.82 4,049,957 21.622 1.85%
2025-05-23 0 24.35 24.30 24.35 23.85 24.70 4,984,954 120,624,887 24.198 21.34 21.30 21.34 20.90 21.65 5,688,173 21.206 -1.62%
2025-05-22 0 24.75 24.60 24.75 24.40 25.00 3,831,099 94,656,650 24.707 21.69 21.56 21.69 21.38 21.91 4,371,545 21.653 0.41%
2025-05-21 0 24.65 24.60 24.65 23.90 24.90 4,261,080 104,863,774 24.610 21.60 21.56 21.60 20.95 21.82 4,862,183 21.567 1.44%
2025-05-20 0 24.30 24.20 24.30 23.60 24.40 5,639,208 136,094,595 24.134 21.30 21.21 21.30 20.68 21.38 6,434,721 21.150 2.32%
2025-05-19 0 23.75 23.70 23.75 23.55 24.65 6,799,688 162,875,528 23.953 20.81 20.77 20.81 20.64 21.60 7,758,908 20.992 -1.04%
2025-05-16 0 24.00 23.90 24.00 22.80 24.00 9,713,304 228,076,557 23.481 21.03 20.95 21.03 19.98 21.03 11,083,543 20.578 4.80%
2025-05-15 0 22.90 22.85 22.90 22.10 23.50 13,159,664 297,314,175 22.593 20.07 20.03 20.07 19.37 20.59 15,016,075 19.800 0.00%
2025-05-14 0 22.90 22.85 22.90 21.75 23.15 13,908,993 316,897,866 22.784 20.07 20.03 20.07 19.06 20.29 15,871,110 19.967 6.51%
2025-05-13 0 21.50 21.45 21.50 21.20 22.30 7,196,025 155,566,109 21.618 18.84 18.80 18.84 18.58 19.54 8,211,156 18.946 2.38%
2025-05-12 0 21.00 21.00 21.05 20.20 21.15 5,632,532 116,940,966 20.762 18.40 18.40 18.45 17.70 18.54 6,427,103 18.195 0.24%
2025-05-09 0 20.95 20.95 21.00 20.60 21.15 3,482,845 72,701,237 20.874 18.36 18.36 18.40 18.05 18.54 3,974,164 18.293 0.96%
2025-05-08 0 20.75 20.70 20.75 20.65 21.25 4,795,865 100,624,976 20.982 18.18 18.14 18.18 18.10 18.62 5,472,409 18.388 -1.43%
2025-05-07 0 21.05 21.00 21.05 20.30 21.20 9,392,978 195,309,502 20.793 18.45 18.40 18.45 17.79 18.58 10,718,029 18.223 3.44%
2025-05-06 0 20.35 20.30 20.35 18.94 20.40 7,626,263 151,781,518 19.902 17.83 17.79 17.83 16.60 17.88 8,702,087 17.442 7.44%
2025-05-02 0 18.94 18.92 18.94 18.90 21.30 5,409,080 105,476,013 19.500 16.60 16.58 16.60 16.56 18.67 6,172,129 17.089 -5.54%
2025-04-30 0 21.45 21.40 21.45 20.85 21.45 12,162,216 258,685,275 21.270 17.57 17.53 17.57 17.08 17.57 14,846,950 17.423 2.63%
2025-04-29 0 20.90 20.85 20.90 20.80 21.25 4,398,834 92,127,992 20.944 17.12 17.08 17.12 17.04 17.41 5,369,849 17.157 0.00%
2025-04-28 0 20.90 20.90 20.95 19.92 20.95 6,534,450 135,517,827 20.739 17.12 17.12 17.16 16.32 17.16 7,976,890 16.989 4.24%
2025-04-25 0 20.05 20.00 20.05 19.86 20.30 6,329,706 127,152,612 20.088 16.42 16.38 16.42 16.27 16.63 7,726,950 16.456 0.75%
2025-04-24 0 19.90 19.88 19.90 19.80 20.30 3,841,987 77,015,435 20.046 16.30 16.29 16.30 16.22 16.63 4,690,082 16.421 -0.20%
2025-04-23 0 19.94 19.92 19.94 19.04 20.05 5,594,810 110,725,097 19.791 16.33 16.32 16.33 15.60 16.42 6,829,830 16.212 3.85%
2025-04-22 0 19.20 19.18 19.20 18.38 19.26 4,464,550 84,198,393 18.859 15.73 15.71 15.73 15.06 15.78 5,450,072 15.449 -0.83%
2025-04-17 0 19.36 19.34 19.36 18.86 19.46 3,083,783 59,300,552 19.230 15.86 15.84 15.86 15.45 15.94 3,764,509 15.753 1.79%
2025-04-16 0 19.02 19.02 19.04 18.80 19.64 4,205,198 80,188,164 19.069 15.58 15.58 15.60 15.40 16.09 5,133,470 15.621 -2.66%
2025-04-15 0 19.54 19.52 19.54 19.34 19.86 3,400,360 66,451,706 19.543 16.01 15.99 16.01 15.84 16.27 4,150,968 16.009 0.10%
2025-04-14 0 19.52 19.50 19.52 19.22 19.72 4,514,678 88,017,749 19.496 15.99 15.97 15.99 15.74 16.15 5,511,265 15.971 2.63%
2025-04-11 0 19.02 18.98 19.02 18.16 19.08 6,887,341 129,557,957 18.811 15.58 15.55 15.58 14.88 15.63 8,407,679 15.409 3.03%
2025-04-10 0 18.46 18.46 18.48 18.46 21.50 15,666,623 301,823,968 19.265 15.12 15.12 15.14 15.12 17.61 19,124,933 15.782 5.49%
2025-04-09 0 17.50 17.46 17.50 16.62 17.70 8,207,954 142,506,740 17.362 14.34 14.30 14.34 13.61 14.50 10,019,809 14.223 0.81%
2025-04-08 0 17.36 17.36 17.38 16.48 17.80 14,260,084 248,820,189 17.449 14.22 14.22 14.24 13.50 14.58 17,407,910 14.294 6.37%
2025-04-07 0 16.32 16.30 16.32 15.70 17.10 22,520,074 368,502,065 16.363 13.37 13.35 13.37 12.86 14.01 27,491,241 13.404 -13.56%
2025-04-03 0 18.88 18.82 18.88 17.96 20.95 18,305,610 348,974,517 19.064 15.47 15.42 15.47 14.71 17.16 22,346,460 15.617 -11.57%
2025-04-02 0 21.35 21.30 21.35 21.00 21.45 3,789,996 80,701,613 21.293 17.49 17.45 17.49 17.20 17.57 4,626,614 17.443 -0.23%
2025-04-01 0 21.40 21.35 21.40 21.20 21.70 6,625,638 142,465,575 21.502 17.53 17.49 17.53 17.37 17.78 8,088,207 17.614 1.18%
2025-03-31 0 21.15 21.10 21.15 20.20 21.35 8,555,771 180,126,758 21.053 17.33 17.28 17.33 16.55 17.49 10,444,405 17.246 2.67%
2025-03-28 0 20.60 20.55 20.60 20.30 20.85 3,656,725 75,111,469 20.541 16.87 16.83 16.87 16.63 17.08 4,463,924 16.826 0.00%
2025-03-27 0 20.60 20.55 20.60 20.40 20.90 6,534,529 135,223,663 20.694 16.87 16.83 16.87 16.71 17.12 7,976,986 16.952 1.73%
2025-03-26 0 20.25 20.20 20.25 20.20 20.70 7,697,620 157,488,142 20.459 16.59 16.55 16.59 16.55 16.96 9,396,822 16.760 -0.49%
2025-03-25 0 20.35 20.30 20.35 19.78 20.45 10,744,222 216,070,356 20.110 16.67 16.63 16.67 16.20 16.75 13,115,943 16.474 2.16%
2025-03-24 0 19.92 19.90 19.92 19.64 20.25 12,566,744 249,363,942 19.843 16.32 16.30 16.32 16.09 16.59 15,340,775 16.255 1.32%
2025-03-21 0 19.66 19.66 19.68 19.18 19.92 83,237,389 1,632,184,503 19.609 16.10 16.10 16.12 15.71 16.32 101,611,529 16.063 0.61%
2025-03-20 0 19.54 19.52 19.54 19.28 19.96 9,398,427 183,604,680 19.536 16.01 15.99 16.01 15.79 16.35 11,473,072 16.003 -0.20%
2025-03-19 0 19.58 19.56 19.58 19.22 19.90 9,273,415 180,953,599 19.513 16.04 16.02 16.04 15.74 16.30 11,320,464 15.985 1.87%
2025-03-18 0 19.22 19.20 19.22 19.12 20.00 12,859,819 248,948,446 19.359 15.74 15.73 15.74 15.66 16.38 15,698,545 15.858 -3.90%
2025-03-17 0 20.00 19.98 20.00 19.00 20.00 16,050,971 314,148,707 19.572 16.38 16.37 16.38 15.56 16.38 19,594,124 16.033 1.94%
2025-03-14 0 19.62 19.60 19.62 19.40 20.10 7,387,605 144,804,121 19.601 16.07 16.06 16.07 15.89 16.47 9,018,373 16.057 -2.39%
2025-03-13 0 20.10 20.05 20.10 19.62 20.15 6,423,651 127,926,170 19.915 16.47 16.42 16.47 16.07 16.51 7,841,632 16.314 1.21%
2025-03-12 0 19.86 19.84 19.86 19.70 20.35 7,171,442 143,672,621 20.034 16.27 16.25 16.27 16.14 16.67 8,754,494 16.411 0.30%
2025-03-11 0 19.80 19.80 19.82 18.96 19.90 7,180,503 141,309,959 19.680 16.22 16.22 16.24 15.53 16.30 8,765,555 16.121 2.59%
2025-03-10 0 19.30 19.26 19.30 17.62 19.30 12,647,921 236,372,616 18.689 15.81 15.78 15.81 14.43 15.81 15,439,872 15.309 8.43%
2025-03-07 0 17.80 17.78 17.80 17.60 18.00 6,373,980 113,211,409 17.761 14.58 14.56 14.58 14.42 14.75 7,780,997 14.550 -1.44%
2025-03-06 0 18.06 18.04 18.06 17.88 18.60 9,297,709 168,205,915 18.091 14.79 14.78 14.79 14.65 15.24 11,350,121 14.820 -3.01%
2025-03-05 0 18.62 18.60 18.62 18.14 18.66 7,756,600 143,096,949 18.448 15.25 15.24 15.25 14.86 15.29 9,468,822 15.112 0.54%
2025-03-04 0 18.52 18.48 18.52 17.94 18.68 5,325,633 97,917,110 18.386 15.17 15.14 15.17 14.70 15.30 6,501,234 15.061 1.54%
2025-03-03 0 18.24 18.18 18.24 18.10 18.84 6,814,895 125,452,022 18.409 14.94 14.89 14.94 14.83 15.43 8,319,241 15.080 -2.56%
2025-02-28 0 18.72 18.56 18.72 17.64 18.72 12,882,854 238,336,320 18.500 15.33 15.20 15.33 14.45 15.33 15,726,665 15.155 3.77%
2025-02-27 0 18.04 18.02 18.04 17.30 18.06 3,771,023 67,613,152 17.930 14.78 14.76 14.78 14.17 14.79 4,603,453 14.687 2.50%
2025-02-26 0 17.60 17.58 17.60 17.42 17.82 2,427,047 42,681,797 17.586 14.42 14.40 14.42 14.27 14.60 2,962,803 14.406 1.03%
2025-02-25 0 17.42 17.40 17.42 17.24 17.72 4,545,558 79,533,384 17.497 14.27 14.25 14.27 14.12 14.52 5,548,962 14.333 -0.23%
2025-02-24 0 17.46 17.44 17.46 17.00 17.54 4,844,566 84,308,511 17.403 14.30 14.29 14.30 13.93 14.37 5,913,974 14.256 0.92%
2025-02-21 0 17.30 17.28 17.30 17.22 17.68 4,869,459 84,325,596 17.317 14.17 14.16 14.17 14.11 14.48 5,944,362 14.186 -0.69%
2025-02-20 0 17.42 17.40 17.42 17.30 17.66 3,853,630 67,141,543 17.423 14.27 14.25 14.27 14.17 14.47 4,704,295 14.272 -0.80%
2025-02-19 0 17.56 17.52 17.56 17.50 17.90 5,547,559 97,465,470 17.569 14.38 14.35 14.38 14.34 14.66 6,772,148 14.392 -1.90%
2025-02-18 0 17.90 17.88 17.90 17.70 18.06 5,109,015 91,253,331 17.861 14.66 14.65 14.66 14.50 14.79 6,236,799 14.631 -0.89%
2025-02-17 0 18.06 18.06 18.08 17.88 18.40 2,483,707 44,852,018 18.058 14.79 14.79 14.81 14.65 15.07 3,031,970 14.793 -1.10%
2025-02-14 0 18.26 18.26 18.28 17.80 18.30 3,464,113 62,635,440 18.081 14.96 14.96 14.97 14.58 14.99 4,228,795 14.812 2.01%
2025-02-13 0 17.90 17.88 17.90 17.80 18.46 6,959,389 125,063,077 17.970 14.66 14.65 14.66 14.58 15.12 8,495,631 14.721 -3.45%
2025-02-12 0 18.54 18.50 18.54 18.40 19.16 5,003,103 93,363,355 18.661 15.19 15.15 15.19 15.07 15.70 6,107,507 15.287 -1.28%
2025-02-11 0 18.78 18.72 18.78 18.72 19.42 6,185,905 116,923,030 18.902 15.38 15.33 15.38 15.33 15.91 7,551,405 15.484 1.40%
2025-02-10 0 18.52 18.48 18.52 17.60 18.54 5,911,224 107,602,116 18.203 15.17 15.14 15.17 14.42 15.19 7,216,090 14.911 3.81%
2025-02-07 0 17.84 17.82 17.84 17.24 17.84 7,292,275 127,849,596 17.532 14.61 14.60 14.61 14.12 14.61 8,902,000 14.362 1.48%
2025-02-06 0 17.58 17.56 17.58 17.24 17.68 6,829,014 118,921,621 17.414 14.40 14.38 14.40 14.12 14.48 8,336,477 14.265 -0.57%
2025-02-05 0 17.68 17.68 17.70 17.52 18.00 6,107,709 107,867,929 17.661 14.48 14.48 14.50 14.35 14.75 7,455,948 14.467 -0.45%
2025-02-04 0 17.76 17.76 17.78 17.46 18.08 4,331,086 76,757,775 17.723 14.55 14.55 14.56 14.30 14.81 5,287,147 14.518 -1.66%
2025-02-03 0 18.06 18.00 18.06 17.40 19.14 5,900,870 106,215,362 18.000 14.79 14.75 14.79 14.25 15.68 7,203,451 14.745 -2.90%
2025-01-28 0 18.60 18.44 18.60 18.28 18.70 2,043,648 37,725,172 18.460 15.24 15.11 15.24 14.97 15.32 2,494,771 15.122 0.43%
2025-01-27 0 18.52 18.52 18.54 18.48 18.96 2,759,270 51,130,989 18.531 15.17 15.17 15.19 15.14 15.53 3,368,362 15.180 0.11%
2025-01-24 0 18.50 18.50 18.52 18.20 18.64 5,489,407 101,067,099 18.411 15.15 15.15 15.17 14.91 15.27 6,701,160 15.082 0.33%
2025-01-23 0 18.44 18.42 18.44 18.06 18.58 7,149,512 131,231,356 18.355 15.11 15.09 15.11 14.79 15.22 8,727,723 15.036 -0.65%
2025-01-22 0 18.56 18.54 18.56 18.34 18.70 8,282,319 153,225,129 18.500 15.20 15.19 15.20 15.02 15.32 10,110,590 15.155 -0.43%
2025-01-21 0 18.64 18.64 18.66 18.30 19.30 8,584,645 160,053,837 18.644 15.27 15.27 15.29 14.99 15.81 10,479,652 15.273 -0.64%
2025-01-20 0 18.76 18.76 18.78 18.60 19.24 5,399,426 101,633,648 18.823 15.37 15.37 15.38 15.24 15.76 6,591,316 15.419 -1.78%
2025-01-17 0 19.10 19.10 19.16 18.40 19.22 5,168,373 97,637,039 18.891 15.65 15.65 15.70 15.07 15.74 6,309,259 15.475 0.53%
2025-01-16 0 19.00 19.00 19.02 18.90 20.05 5,824,642 111,730,956 19.182 15.56 15.56 15.58 15.48 16.42 7,110,396 15.714 -4.04%
2025-01-15 0 19.80 19.80 19.82 19.76 20.65 3,295,795 65,811,123 19.968 16.22 16.22 16.24 16.19 16.92 4,023,321 16.357 -1.74%
2025-01-14 0 20.15 20.10 20.15 19.50 20.25 2,715,468 54,554,745 20.090 16.51 16.47 16.51 15.97 16.59 3,314,891 16.457 1.36%
2025-01-13 0 19.88 19.84 19.88 19.40 20.00 1,482,068 29,399,894 19.837 16.29 16.25 16.29 15.89 16.38 1,809,225 16.250 0.20%
2025-01-10 0 19.84 19.72 19.84 19.30 19.90 2,004,103 39,604,952 19.762 16.25 16.15 16.25 15.81 16.30 2,446,496 16.188 0.71%
2025-01-09 0 19.70 19.66 19.70 19.32 19.94 2,769,130 54,437,125 19.659 16.14 16.10 16.14 15.83 16.33 3,380,398 16.104 -0.61%
2025-01-08 0 19.82 19.82 19.86 19.74 21.00 3,723,984 74,462,060 19.995 16.24 16.24 16.27 16.17 17.20 4,546,030 16.380 -5.17%
2025-01-07 0 20.90 20.85 20.90 20.60 21.55 3,244,526 68,236,103 21.031 17.12 17.08 17.12 16.87 17.65 3,960,735 17.228 -2.79%
2025-01-06 0 21.50 21.50 21.55 20.90 21.60 2,540,299 54,417,611 21.422 17.61 17.61 17.65 17.12 17.69 3,101,054 17.548 1.18%
2025-01-03 0 21.25 21.20 21.25 20.30 21.35 2,710,140 57,206,394 21.108 17.41 17.37 17.41 16.63 17.49 3,308,387 17.291 4.17%
2025-01-02 0 20.40 20.35 20.40 20.15 20.70 1,640,125 33,432,337 20.384 16.71 16.67 16.71 16.51 16.96 2,002,172 16.698 -1.45%
2024-12-31 0 20.70 20.70 20.75 20.10 20.80 1,416,111 29,176,748 20.603 16.96 16.96 17.00 16.47 17.04 1,728,709 16.878 0.00%
2024-12-30 0 20.70 20.60 20.70 19.98 20.75 2,537,975 52,368,816 20.634 16.96 16.87 16.96 16.37 17.00 3,098,217 16.903 0.49%
2024-12-27 0 20.60 20.55 20.60 20.10 20.65 2,783,684 56,995,404 20.475 16.87 16.83 16.87 16.47 16.92 3,398,165 16.772 0.00%
2024-12-24 0 20.60 20.45 20.60 19.30 20.60 3,172,551 64,127,740 20.213 16.87 16.75 16.87 15.81 16.87 3,872,872 16.558 4.99%
2024-12-23 0 19.62 19.62 19.66 19.08 19.76 6,183,447 120,375,507 19.467 16.07 16.07 16.10 15.63 16.19 7,548,405 15.947 1.45%
2024-12-20 0 19.34 19.22 19.34 19.00 19.90 16,906,552 326,712,725 19.325 15.84 15.74 15.84 15.56 16.30 20,638,569 15.830 -3.30%
2024-12-19 0 20.00 19.90 20.00 19.32 20.30 7,782,357 153,391,835 19.710 16.38 16.30 16.38 15.83 16.63 9,500,264 16.146 -1.48%
2024-12-18 0 20.30 20.25 20.30 19.68 20.30 6,223,074 124,869,707 20.066 16.63 16.59 16.63 16.12 16.63 7,596,779 16.437 3.26%
2024-12-17 0 19.66 19.66 19.68 19.44 19.96 6,773,429 133,245,404 19.672 16.10 16.10 16.12 15.92 16.35 8,268,622 16.115 -2.19%
2024-12-16 0 20.10 20.00 20.10 19.64 20.90 4,430,298 88,538,954 19.985 16.47 16.38 16.47 16.09 17.12 5,408,259 16.371 -3.37%
2024-12-13 0 20.80 20.75 20.80 19.36 20.80 11,091,664 223,438,149 20.145 17.04 17.00 17.04 15.86 17.04 13,540,080 16.502 4.00%
2024-12-12 0 20.00 19.98 20.00 19.88 20.55 6,110,232 122,843,037 20.104 16.38 16.37 16.38 16.29 16.83 7,459,028 16.469 -1.48%
2024-12-11 0 20.30 20.30 20.35 20.15 20.85 6,435,936 131,443,084 20.423 16.63 16.63 16.67 16.51 17.08 7,856,629 16.730 -2.40%
2024-12-10 0 20.80 20.75 20.80 20.75 21.25 3,347,953 69,971,352 20.900 17.04 17.00 17.04 17.00 17.41 4,086,993 17.120 -1.89%
2024-12-09 0 21.20 21.10 21.20 20.35 21.20 3,532,151 73,862,184 20.911 17.37 17.28 17.37 16.67 17.37 4,311,852 17.130 4.18%
2024-12-06 0 20.35 20.35 20.50 20.35 21.25 3,889,531 80,357,641 20.660 16.67 16.67 16.79 16.67 17.41 4,748,121 16.924 -3.55%
2024-12-05 0 21.10 21.05 21.10 20.70 21.20 3,963,715 83,010,947 20.943 17.28 17.24 17.28 16.96 17.37 4,838,681 17.156 1.93%
2024-12-04 0 20.70 20.65 20.70 20.05 20.80 2,869,092 59,109,741 20.602 16.96 16.92 16.96 16.42 17.04 3,502,426 16.877 1.97%
2024-12-03 0 20.30 20.30 20.35 20.25 20.70 3,657,459 74,690,583 20.421 16.63 16.63 16.67 16.59 16.96 4,464,821 16.729 -1.69%
2024-12-02 0 20.65 20.60 20.65 20.10 20.65 1,910,117 39,237,232 20.542 16.92 16.87 16.92 16.47 16.92 2,331,764 16.827 1.98%
2024-11-29 0 20.25 20.20 20.25 19.98 20.70 1,917,090 38,772,000 20.224 16.59 16.55 16.59 16.37 16.96 2,340,276 16.567 -1.46%
2024-11-28 0 20.55 20.50 20.55 20.05 20.60 1,452,585 29,653,252 20.414 16.83 16.79 16.83 16.42 16.87 1,773,234 16.723 0.74%
2024-11-27 0 20.40 20.35 20.40 19.86 20.55 3,302,307 66,549,610 20.152 16.71 16.67 16.71 16.27 16.83 4,031,271 16.508 0.25%
2024-11-26 0 20.35 20.25 20.35 20.05 20.80 8,185,311 167,066,176 20.410 16.67 16.59 16.67 16.42 17.04 9,992,168 16.720 -1.45%
2024-11-25 0 20.65 20.60 20.65 20.50 21.15 16,754,038 346,822,096 20.701 16.92 16.87 16.92 16.79 17.33 20,452,388 16.958 0.00%
2024-11-22 0 20.65 20.60 20.65 20.50 22.00 5,315,184 111,460,166 20.970 16.92 16.87 16.92 16.79 18.02 6,488,478 17.178 -6.14%
2024-11-21 0 22.00 21.95 22.00 21.65 22.00 2,151,427 47,084,248 21.885 18.02 17.98 18.02 17.74 18.02 2,626,341 17.928 1.15%
2024-11-20 0 21.75 21.60 21.75 21.45 22.10 2,616,076 57,167,437 21.852 17.82 17.69 17.82 17.57 18.10 3,193,559 17.901 -0.91%
2024-11-19 0 21.95 21.90 21.95 20.95 22.00 3,764,763 82,097,248 21.807 17.98 17.94 17.98 17.16 18.02 4,595,811 17.863 1.39%
2024-11-18 0 21.65 21.60 21.65 20.80 21.95 3,527,403 75,824,636 21.496 17.74 17.69 17.74 17.04 17.98 4,306,055 17.609 2.36%
2024-11-15 0 21.15 21.15 21.20 21.05 22.30 4,554,645 97,840,714 21.482 17.33 17.33 17.37 17.24 18.27 5,560,055 17.597 -0.47%
2024-11-14 0 21.25 21.20 21.25 21.10 22.20 4,470,130 95,920,791 21.458 17.41 17.37 17.41 17.28 18.19 5,456,884 17.578 -4.06%
2024-11-13 0 22.15 22.00 22.15 21.65 22.20 3,652,262 80,446,048 22.026 18.14 18.02 18.14 17.74 18.19 4,458,476 18.043 2.31%
2024-11-12 0 21.65 21.65 21.70 21.35 22.35 2,170,318 47,124,114 21.713 17.74 17.74 17.78 17.49 18.31 2,649,402 17.787 -2.04%
2024-11-11 0 22.10 22.05 22.10 21.35 22.10 2,448,776 53,541,280 21.865 18.10 18.06 18.10 17.49 18.10 2,989,328 17.911 0.45%
2024-11-08 0 22.00 22.00 22.05 21.60 22.60 3,084,596 67,948,699 22.028 18.02 18.02 18.06 17.69 18.51 3,765,502 18.045 0.00%
2024-11-07 0 22.00 21.95 22.00 21.25 22.10 3,893,697 84,624,157 21.734 18.02 17.98 18.02 17.41 18.10 4,753,207 17.804 0.00%
2024-11-06 0 22.00 21.95 22.00 21.80 22.90 4,159,800 92,195,204 22.163 18.02 17.98 18.02 17.86 18.76 5,078,050 18.156 -2.65%
2024-11-05 0 22.60 22.55 22.60 22.30 23.15 4,109,181 93,201,946 22.681 18.51 18.47 18.51 18.27 18.96 5,016,257 18.580 0.89%
2024-11-04 0 22.80 22.75 22.80 22.35 22.95 3,421,774 77,599,316 22.678 18.35 18.31 18.35 17.99 18.47 4,251,701 18.251 0.88%
2024-11-01 0 22.60 22.55 22.60 22.00 22.60 3,446,424 77,244,743 22.413 18.19 18.15 18.19 17.71 18.19 4,282,329 18.038 2.73%
2024-10-31 0 22.00 21.95 22.00 21.70 22.60 7,840,182 172,120,691 21.954 17.71 17.67 17.71 17.46 18.19 9,741,762 17.668 -0.45%
2024-10-30 0 22.10 22.10 22.15 22.00 23.55 5,418,617 122,088,804 22.531 17.79 17.79 17.83 17.71 18.95 6,732,864 18.133 -4.33%
2024-10-29 0 23.10 23.05 23.10 21.70 23.30 5,200,519 119,909,033 23.057 18.59 18.55 18.59 17.46 18.75 6,461,868 18.556 -1.28%
2024-10-28 0 23.40 23.30 23.40 22.75 23.40 3,740,612 87,176,270 23.305 18.83 18.75 18.83 18.31 18.83 4,647,871 18.756 1.08%
2024-10-25 0 23.15 23.05 23.15 22.65 23.15 2,350,000 54,002,175 22.980 18.63 18.55 18.63 18.23 18.63 2,919,976 18.494 2.21%
2024-10-24 0 22.65 22.65 22.70 21.65 23.00 6,600,245 148,308,602 22.470 18.23 18.23 18.27 17.42 18.51 8,201,087 18.084 1.57%
2024-10-23 0 22.30 22.20 22.30 21.25 22.40 3,713,046 82,478,351 22.213 17.95 17.87 17.95 17.10 18.03 4,613,619 17.877 2.06%
2024-10-22 0 21.85 21.80 21.85 21.50 21.90 2,772,868 60,271,158 21.736 17.58 17.54 17.58 17.30 17.63 3,445,407 17.493 0.92%
2024-10-21 0 21.65 21.60 21.65 21.40 22.00 2,262,672 49,005,337 21.658 17.42 17.38 17.42 17.22 17.71 2,811,467 17.431 0.46%
2024-10-18 0 21.55 21.50 21.55 20.40 21.55 5,067,789 107,612,731 21.235 17.34 17.30 17.34 16.42 17.34 6,296,945 17.090 3.86%
2024-10-17 0 20.75 20.70 20.75 20.55 21.40 3,004,770 62,710,927 20.870 16.70 16.66 16.70 16.54 17.22 3,733,555 16.797 -1.19%
2024-10-16 0 21.00 21.00 21.05 20.40 21.25 3,185,428 66,840,693 20.983 16.90 16.90 16.94 16.42 17.10 3,958,031 16.887 2.19%
2024-10-15 0 20.55 20.50 20.55 20.30 21.05 6,969,676 143,017,228 20.520 16.54 16.50 16.54 16.34 16.94 8,660,121 16.514 -2.84%
2024-10-14 0 21.15 21.15 21.20 20.20 21.35 6,921,673 145,356,842 21.000 17.02 17.02 17.06 16.26 17.18 8,600,475 16.901 4.19%
2024-10-10 0 20.30 20.30 20.35 19.22 20.65 9,197,256 186,774,523 20.308 16.34 16.34 16.38 15.47 16.62 11,427,984 16.344 5.62%
2024-10-09 0 19.22 19.22 19.28 18.60 20.20 7,770,061 149,183,424 19.200 15.47 15.47 15.52 14.97 16.26 9,654,634 15.452 -1.33%
2024-10-08 0 19.48 19.46 19.48 19.20 20.85 8,579,360 172,206,071 20.072 15.68 15.66 15.68 15.45 16.78 10,660,222 16.154 -4.51%
2024-10-07 0 20.40 20.35 20.40 19.78 20.90 7,113,288 144,789,687 20.355 16.42 16.38 16.42 15.92 16.82 8,838,565 16.382 3.55%
2024-10-04 0 19.70 19.68 19.70 19.42 21.25 11,023,675 221,095,579 20.056 15.85 15.84 15.85 15.63 17.10 13,697,388 16.141 -10.45%
2024-10-03 0 22.00 21.95 22.00 21.50 22.10 6,685,853 146,433,330 21.902 17.71 17.67 17.71 17.30 17.79 8,307,459 17.627 0.00%
2024-10-02 0 22.00 21.95 22.00 21.10 22.10 5,154,644 112,711,598 21.866 17.71 17.67 17.71 16.98 17.79 6,404,866 17.598 4.76%
2024-09-30 0 21.00 21.00 21.10 20.55 21.55 8,425,017 177,501,725 21.068 16.90 16.90 16.98 16.54 17.34 10,468,444 16.956 -0.47%
2024-09-27 0 21.10 21.05 21.10 20.45 21.10 5,413,867 112,844,104 20.844 16.98 16.94 16.98 16.46 16.98 6,726,962 16.775 2.43%
2024-09-26 0 20.60 20.55 20.60 20.10 20.60 4,944,477 101,226,776 20.473 16.58 16.54 16.58 16.18 16.58 6,143,724 16.476 4.57%
2024-09-25 0 19.70 19.70 19.72 19.68 20.50 5,238,474 104,850,824 20.016 15.85 15.85 15.87 15.84 16.50 6,509,028 16.109 -1.01%
2024-09-24 0 19.90 19.88 19.90 19.36 20.00 2,673,256 52,945,634 19.806 16.02 16.00 16.02 15.58 16.10 3,321,635 15.940 2.79%
2024-09-23 0 19.36 19.32 19.36 19.16 19.66 2,759,584 53,569,884 19.412 15.58 15.55 15.58 15.42 15.82 3,428,901 15.623 0.00%
2024-09-20 0 19.36 19.32 19.36 18.90 19.66 5,594,134 107,973,494 19.301 15.58 15.55 15.58 15.21 15.82 6,950,951 15.534 -0.41%
2024-09-19 0 19.44 19.40 19.44 18.70 19.54 5,940,368 114,757,404 19.318 15.65 15.61 15.65 15.05 15.73 7,381,162 15.547 3.08%
2024-09-17 0 18.86 18.80 18.86 18.68 19.00 2,753,673 51,845,316 18.828 15.18 15.13 15.18 15.03 15.29 3,421,557 15.153 0.32%
2024-09-16 0 18.80 18.74 18.80 18.30 18.80 2,679,939 50,035,985 18.671 15.13 15.08 15.13 14.73 15.13 3,329,939 15.026 2.62%
2024-09-13 0 18.32 18.30 18.32 17.76 18.34 3,369,034 61,155,143 18.152 14.74 14.73 14.74 14.29 14.76 4,186,169 14.609 3.39%
2024-09-12 0 17.72 17.72 17.74 17.02 17.90 3,031,500 53,396,470 17.614 14.26 14.26 14.28 13.70 14.41 3,766,769 14.176 4.11%
2024-09-11 0 17.02 17.02 17.04 16.82 17.58 4,185,754 71,787,089 17.150 13.70 13.70 13.71 13.54 14.15 5,200,979 13.803 -1.16%
2024-09-10 0 17.22 17.22 17.32 17.00 17.56 8,288,595 143,113,979 17.266 13.86 13.86 13.94 13.68 14.13 10,298,934 13.896 0.12%
2024-09-09 0 17.20 17.20 17.22 16.84 17.44 7,396,689 127,464,303 17.233 13.84 13.84 13.86 13.55 14.04 9,190,703 13.869 -0.69%
2024-09-05 0 17.32 17.32 17.34 17.00 17.88 5,593,760 97,504,104 17.431 13.94 13.94 13.96 13.68 14.39 6,950,486 14.028 0.93%
2024-09-04 0 17.16 17.16 17.18 16.84 17.38 4,853,480 83,396,249 17.183 13.81 13.81 13.83 13.55 13.99 6,030,657 13.829 -0.81%
2024-09-03 0 17.30 17.30 17.36 17.02 17.80 4,327,951 74,792,734 17.281 13.92 13.92 13.97 13.70 14.33 5,377,664 13.908 -1.59%
2024-09-02 0 17.58 17.56 17.58 17.16 17.96 4,392,411 77,740,272 17.699 14.15 14.13 14.15 13.81 14.45 5,457,759 14.244 -0.23%
2024-08-30 0 18.34 18.34 18.36 18.18 18.78 7,993,023 147,326,201 18.432 14.18 14.18 14.20 14.06 14.52 10,337,508 14.252 -0.11%
2024-08-29 0 18.36 18.32 18.36 18.14 18.46 2,473,435 45,297,667 18.314 14.20 14.17 14.20 14.03 14.27 3,198,934 14.160 0.00%
2024-08-28 0 18.36 18.34 18.36 18.20 18.78 4,336,576 79,819,244 18.406 14.20 14.18 14.20 14.07 14.52 5,608,565 14.232 -1.18%
2024-08-27 0 18.58 18.44 18.58 17.98 18.70 4,736,437 87,456,839 18.465 14.37 14.26 14.37 13.90 14.46 6,125,712 14.277 3.22%
2024-08-26 0 18.00 17.98 18.02 17.40 18.20 2,912,000 52,470,800 18.019 13.92 13.90 13.93 13.45 14.07 3,766,137 13.932 2.27%
2024-08-23 0 17.60 17.60 17.64 17.38 18.30 6,487,212 114,708,671 17.682 13.61 13.61 13.64 13.44 14.15 8,390,018 13.672 -1.68%
2024-08-22 0 17.90 17.88 17.90 16.08 17.94 5,274,000 91,652,623 17.378 13.84 13.82 13.84 12.43 13.87 6,820,951 13.437 5.29%
2024-08-21 0 17.00 16.98 17.00 16.62 17.00 3,787,127 63,875,771 16.867 13.14 13.13 13.14 12.85 13.14 4,897,954 13.041 0.35%
2024-08-20 0 16.94 16.92 16.94 16.60 17.14 2,223,795 37,477,129 16.853 13.10 13.08 13.10 12.84 13.25 2,876,071 13.031 0.59%
2024-08-19 0 16.84 16.82 16.84 16.76 17.44 2,924,283 49,571,202 16.952 13.02 13.01 13.02 12.96 13.48 3,782,023 13.107 -1.98%
2024-08-16 0 17.18 17.18 17.20 16.88 17.44 3,729,602 64,100,896 17.187 13.28 13.28 13.30 13.05 13.48 4,823,556 13.289 1.78%
2024-08-15 0 16.88 16.88 16.92 16.34 17.06 2,182,879 36,706,200 16.815 13.05 13.05 13.08 12.63 13.19 2,823,153 13.002 0.36%
2024-08-14 0 16.82 16.82 16.84 16.76 17.50 2,709,814 45,883,483 16.932 13.01 13.01 13.02 12.96 13.53 3,504,647 13.092 -1.06%
2024-08-13 0 17.00 16.98 17.00 16.40 17.12 3,468,291 58,763,318 16.943 13.14 13.13 13.14 12.68 13.24 4,485,598 13.100 1.80%
2024-08-12 0 16.70 16.68 16.70 16.40 16.80 3,344,291 55,801,180 16.686 12.91 12.90 12.91 12.68 12.99 4,325,226 12.901 1.95%
2024-08-09 0 16.38 16.38 16.40 16.20 16.72 4,850,337 79,510,760 16.393 12.67 12.67 12.68 12.53 12.93 6,273,021 12.675 -0.12%
2024-08-08 0 16.40 16.38 16.40 16.16 16.90 4,969,004 81,494,799 16.401 12.68 12.67 12.68 12.50 13.07 6,426,494 12.681 -3.30%
2024-08-07 0 16.96 16.94 16.96 16.76 17.38 5,295,713 89,907,371 16.977 13.11 13.10 13.11 12.96 13.44 6,849,033 13.127 -0.35%
2024-08-06 0 17.02 17.00 17.02 17.02 17.90 3,758,607 64,457,769 17.149 13.16 13.14 13.16 13.16 13.84 4,861,068 13.260 -2.41%
2024-08-05 0 17.44 17.42 17.44 17.00 18.18 5,972,309 105,449,647 17.656 13.48 13.47 13.48 13.14 14.06 7,724,085 13.652 -2.57%
2024-08-02 0 17.90 17.90 17.92 17.60 18.28 4,636,164 83,404,975 17.990 13.84 13.84 13.86 13.61 14.13 5,996,027 13.910 -2.08%
2024-08-01 0 18.28 18.28 18.30 17.52 18.36 4,732,125 85,864,386 18.145 14.13 14.13 14.15 13.55 14.20 6,120,135 14.030 5.06%
2024-07-31 0 17.40 17.40 17.48 16.38 17.54 8,328,881 143,602,564 17.242 13.45 13.45 13.52 12.67 13.56 10,771,879 13.331 2.84%
2024-07-30 0 16.92 16.90 16.92 16.92 17.48 3,181,380 54,043,302 16.987 13.08 13.07 13.08 13.08 13.52 4,114,531 13.135 -1.86%
2024-07-29 0 17.24 17.24 17.30 16.92 17.40 5,858,257 100,695,364 17.189 13.33 13.33 13.38 13.08 13.45 7,576,580 13.290 0.82%
2024-07-26 0 17.10 17.10 17.12 17.00 17.48 3,033,236 52,110,596 17.180 13.22 13.22 13.24 13.14 13.52 3,922,934 13.284 0.47%
2024-07-25 0 17.02 17.02 17.04 16.60 17.04 3,866,322 65,334,537 16.898 13.16 13.16 13.18 12.84 13.18 5,000,378 13.066 0.35%
2024-07-24 0 16.96 16.94 16.96 16.60 17.02 4,698,500 79,166,826 16.849 13.11 13.10 13.11 12.84 13.16 6,076,647 13.028 -0.12%
2024-07-23 0 16.98 16.94 16.98 16.90 17.36 3,936,898 67,254,103 17.083 13.13 13.10 13.13 13.07 13.42 5,091,655 13.209 -0.70%
2024-07-22 0 17.10 17.06 17.10 16.66 17.14 4,979,486 84,558,735 16.981 13.22 13.19 13.22 12.88 13.25 6,440,051 13.130 1.42%
2024-07-19 0 16.86 16.86 16.90 16.80 18.58 13,879,494 237,409,846 17.105 13.04 13.04 13.07 12.99 14.37 17,950,578 13.226 -9.26%
2024-07-18 0 18.58 18.58 18.60 18.24 18.76 5,442,866 100,988,884 18.554 14.37 14.37 14.38 14.10 14.51 7,039,348 14.346 1.31%
2024-07-17 0 18.34 18.34 18.36 18.08 18.88 5,837,789 106,892,522 18.310 14.18 14.18 14.20 13.98 14.60 7,550,108 14.158 -0.97%
2024-07-16 0 18.52 18.52 18.54 18.38 19.28 5,690,123 105,847,608 18.602 14.32 14.32 14.34 14.21 14.91 7,359,130 14.383 -2.53%
2024-07-15 0 19.00 18.98 19.00 18.42 19.02 5,520,695 103,513,543 18.750 14.69 14.68 14.69 14.24 14.71 7,140,006 14.498 0.00%
2024-07-12 0 19.00 19.00 19.02 18.62 19.30 7,100,070 134,450,341 18.936 14.69 14.69 14.71 14.40 14.92 9,182,637 14.642 -0.42%
2024-07-11 0 19.08 19.06 19.08 18.96 19.70 4,941,369 94,396,911 19.103 14.75 14.74 14.75 14.66 15.23 6,390,754 14.771 -1.45%
2024-07-10 0 19.36 19.34 19.36 19.18 20.00 3,175,341 61,707,736 19.433 14.97 14.95 14.97 14.83 15.46 4,106,721 15.026 -2.52%
2024-07-09 0 19.86 19.84 19.86 19.56 20.15 4,552,138 90,143,818 19.803 15.36 15.34 15.36 15.12 15.58 5,887,355 15.311 -0.95%
2024-07-08 0 20.05 20.05 20.10 19.18 20.15 6,529,916 129,679,746 19.859 15.50 15.50 15.54 14.83 15.58 8,445,248 15.355 -3.14%
2024-07-05 0 20.70 20.65 20.70 20.20 21.40 3,919,119 80,694,362 20.590 16.01 15.97 16.01 15.62 16.55 5,068,661 15.920 -0.48%
2024-07-04 0 20.80 20.80 20.85 20.65 21.10 2,752,251 57,343,858 20.835 16.08 16.08 16.12 15.97 16.31 3,559,531 16.110 -0.72%
2024-07-03 0 20.95 20.90 20.95 20.75 21.50 5,153,681 108,316,953 21.017 16.20 16.16 16.20 16.04 16.62 6,665,340 16.251 -1.64%
2024-07-02 0 21.30 21.25 21.30 21.20 22.25 5,135,077 110,371,689 21.494 16.47 16.43 16.47 16.39 17.20 6,641,279 16.619 0.47%
2024-06-28 0 21.20 21.20 21.25 20.80 21.60 4,259,196 90,425,205 21.231 16.39 16.39 16.43 16.08 16.70 5,508,488 16.416 0.47%
2024-06-27 0 21.10 21.05 21.10 20.80 22.00 3,897,716 82,158,887 21.079 16.31 16.28 16.31 16.08 17.01 5,040,980 16.298 -1.63%
2024-06-26 0 21.45 21.40 21.45 20.90 22.35 4,156,737 88,527,595 21.297 16.59 16.55 16.59 16.16 17.28 5,375,976 16.467 -1.61%
2024-06-25 0 21.80 21.80 21.90 21.50 22.50 6,313,480 138,523,418 21.941 16.86 16.86 16.93 16.62 17.40 8,165,327 16.965 -0.46%
2024-06-24 0 21.90 21.85 21.90 21.20 21.95 3,175,900 69,163,634 21.778 16.93 16.89 16.93 16.39 16.97 4,107,444 16.839 0.46%
2024-06-21 0 21.80 21.80 21.85 21.65 22.75 9,486,088 207,420,874 21.866 16.86 16.86 16.89 16.74 17.59 12,268,513 16.907 -2.68%
2024-06-20 0 22.40 22.30 22.40 21.90 22.55 4,288,815 95,686,260 22.311 17.32 17.24 17.32 16.93 17.44 5,546,795 17.251 3.46%
2024-06-19 0 21.65 21.60 21.65 21.35 21.80 2,228,601 48,204,001 21.630 16.74 16.70 16.74 16.51 16.86 2,882,286 16.724 0.93%
2024-06-18 0 21.45 21.45 21.50 20.70 21.70 6,181,707 131,838,357 21.327 16.59 16.59 16.62 16.01 16.78 7,994,903 16.490 4.38%
2024-06-17 0 20.55 20.55 20.60 20.20 21.10 2,393,974 49,009,361 20.472 15.89 15.89 15.93 15.62 16.31 3,096,166 15.829 -0.72%
2024-06-14 0 20.70 20.70 20.75 20.25 21.15 3,195,466 66,291,129 20.745 16.01 16.01 16.04 15.66 16.35 4,132,749 16.040 2.22%
2024-06-13 0 20.25 20.25 20.35 20.15 20.75 5,230,460 106,454,796 20.353 15.66 15.66 15.73 15.58 16.04 6,764,640 15.737 -0.25%
2024-06-12 0 20.30 20.25 20.30 19.90 20.90 8,031,271 162,367,839 20.217 15.70 15.66 15.70 15.39 16.16 10,386,975 15.632 -2.87%
2024-06-11 0 20.90 20.85 20.90 20.50 22.45 7,568,962 159,227,581 21.037 16.16 16.12 16.16 15.85 17.36 9,789,063 16.266 -3.02%
2024-06-07 0 21.55 21.50 21.55 21.00 21.65 4,729,860 101,240,705 21.405 16.66 16.62 16.66 16.24 16.74 6,117,206 16.550 2.13%
2024-06-06 0 21.10 21.10 21.15 20.75 21.80 7,582,468 160,976,527 21.230 16.31 16.31 16.35 16.04 16.86 9,806,530 16.415 2.43%
2024-06-05 0 20.60 20.60 20.65 20.20 21.15 2,641,188 54,826,661 20.758 15.93 15.93 15.97 15.62 16.35 3,415,892 16.050 -2.37%
2024-06-04 0 21.10 21.10 21.15 20.20 21.25 4,274,213 89,267,015 20.885 16.31 16.31 16.35 15.62 16.43 5,527,910 16.148 3.43%
2024-06-03 0 20.40 20.40 20.45 20.20 21.00 10,181,571 206,257,373 20.258 15.77 15.77 15.81 15.62 16.24 13,167,993 15.664 2.00%
2024-05-31 0 20.00 19.98 20.00 19.88 20.65 12,271,571 245,867,537 20.036 15.46 15.45 15.46 15.37 15.97 15,871,024 15.492 -0.74%
2024-05-30 0 20.15 20.15 20.20 19.82 20.75 4,347,327 87,983,597 20.239 15.58 15.58 15.62 15.32 16.04 5,622,469 15.649 -3.12%
2024-05-29 0 20.80 20.75 20.80 20.35 21.50 5,145,016 107,774,474 20.947 16.08 16.04 16.08 15.73 16.62 6,654,134 16.197 0.24%
2024-05-28 0 20.75 20.70 20.75 20.15 20.80 5,154,027 106,207,297 20.607 16.04 16.01 16.04 15.58 16.08 6,665,788 15.933 0.97%
2024-05-27 0 20.55 20.45 20.55 20.15 20.65 2,996,238 61,176,608 20.418 15.89 15.81 15.89 15.58 15.97 3,875,084 15.787 1.99%
2024-05-24 0 20.15 20.15 20.20 19.86 20.55 3,711,458 74,820,516 20.159 15.58 15.58 15.62 15.36 15.89 4,800,090 15.587 -0.25%
2024-05-23 0 20.20 20.15 20.20 19.70 20.40 3,800,493 76,612,246 20.159 15.62 15.58 15.62 15.23 15.77 4,915,240 15.587 0.75%
2024-05-22 0 20.05 20.00 20.05 19.88 20.25 2,924,288 58,543,941 20.020 15.50 15.46 15.50 15.37 15.66 3,782,030 15.480 -1.96%
2024-05-21 0 20.45 20.35 20.45 20.05 20.90 4,505,021 92,308,015 20.490 15.81 15.73 15.81 15.50 16.16 5,826,418 15.843 0.25%
2024-05-20 0 20.40 20.35 20.40 19.64 20.45 4,689,034 95,233,043 20.310 15.77 15.73 15.77 15.19 15.81 6,064,405 15.704 0.74%
2024-05-17 0 20.25 20.20 20.25 19.50 20.30 7,600,605 152,103,322 20.012 15.66 15.62 15.66 15.08 15.70 9,829,987 15.473 4.27%
2024-05-16 0 19.42 19.42 19.44 18.90 20.30 11,551,035 223,717,943 19.368 15.02 15.02 15.03 14.61 15.70 14,939,143 14.975 -3.38%
2024-05-14 0 20.10 19.96 20.10 19.76 20.10 5,485,314 109,701,391 19.999 15.54 15.43 15.54 15.28 15.54 7,094,247 15.463 0.50%
2024-05-13 0 20.00 19.98 20.00 19.24 20.05 6,339,422 126,382,179 19.936 15.46 15.45 15.46 14.88 15.50 8,198,879 15.415 3.84%
2024-05-10 0 19.26 19.24 19.26 18.82 19.50 9,849,961 189,331,426 19.222 14.89 14.88 14.89 14.55 15.08 12,739,116 14.862 0.63%
2024-05-09 0 19.14 19.12 19.14 17.44 19.60 7,930,396 149,133,680 18.805 14.80 14.78 14.80 13.48 15.15 10,256,511 14.540 0.84%
2024-05-08 0 18.98 18.96 18.98 18.62 19.50 7,373,851 139,780,762 18.956 14.68 14.66 14.68 14.40 15.08 9,536,723 14.657 -2.67%
2024-05-07 0 19.50 19.34 19.50 18.74 19.50 8,366,280 160,419,762 19.175 15.08 14.95 15.08 14.49 15.08 10,820,247 14.826 3.72%
2024-05-06 0 18.80 18.72 18.80 18.46 19.00 5,420,046 101,265,496 18.684 14.54 14.47 14.54 14.27 14.69 7,009,835 14.446 0.11%
2024-05-03 0 18.78 18.68 18.78 17.84 19.02 7,602,873 140,031,600 18.418 14.52 14.44 14.52 13.79 14.71 9,832,921 14.241 4.22%
2024-05-02 0 18.02 18.00 18.02 16.84 18.20 8,722,552 155,453,387 17.822 13.93 13.92 13.93 13.02 14.07 11,281,020 13.780 5.75%
2024-04-30 0 17.04 17.04 17.06 16.96 17.44 4,680,083 80,150,126 17.126 13.18 13.18 13.19 13.11 13.48 6,052,828 13.242 -0.93%
2024-04-29 0 17.70 17.70 17.72 17.26 17.86 10,651,331 186,447,187 17.505 13.30 13.30 13.31 12.97 13.42 14,175,993 13.152 1.61%
2024-04-26 0 17.42 17.42 17.46 17.06 17.50 5,851,636 101,135,481 17.283 13.09 13.09 13.12 12.82 13.15 7,788,017 12.986 1.28%
2024-04-25 0 17.20 17.12 17.20 16.00 17.20 6,279,626 105,210,863 16.754 12.92 12.86 12.92 12.02 12.92 8,357,635 12.589 4.24%
2024-04-24 0 16.50 16.40 16.50 15.66 16.50 5,681,600 92,745,250 16.324 12.40 12.32 12.40 11.77 12.40 7,561,714 12.265 5.23%
2024-04-23 0 15.68 15.66 15.68 15.52 15.86 3,097,000 48,675,640 15.717 11.78 11.77 11.78 11.66 11.92 4,121,837 11.809 -0.76%
2024-04-22 0 15.80 15.74 15.80 15.66 16.50 4,650,129 74,639,129 16.051 11.87 11.83 11.87 11.77 12.40 6,188,916 12.060 0.64%
2024-04-19 0 15.70 15.70 15.72 15.22 15.70 4,492,557 69,785,889 15.534 11.80 11.80 11.81 11.44 11.80 5,979,202 11.671 0.77%
2024-04-18 0 15.58 15.50 15.58 15.22 15.62 5,899,160 91,480,365 15.507 11.71 11.65 11.71 11.44 11.74 7,851,268 11.652 2.23%
2024-04-17 0 15.24 15.22 15.24 15.08 15.58 4,168,955 63,865,212 15.319 11.45 11.44 11.45 11.33 11.71 5,548,516 11.510 0.53%
2024-04-16 0 15.16 15.14 15.16 14.98 15.40 4,824,700 73,066,910 15.144 11.39 11.38 11.39 11.26 11.57 6,421,255 11.379 -0.92%
2024-04-15 0 15.30 15.26 15.30 15.18 15.56 5,012,424 76,967,560 15.355 11.50 11.47 11.50 11.41 11.69 6,671,099 11.537 -2.05%
2024-04-12 0 15.62 15.60 15.62 15.32 15.70 6,582,051 102,222,340 15.530 11.74 11.72 11.74 11.51 11.80 8,760,136 11.669 1.17%
2024-04-11 0 15.44 15.40 15.44 14.60 15.48 9,781,563 148,200,831 15.151 11.60 11.57 11.60 10.97 11.63 13,018,408 11.384 1.05%
2024-04-10 0 15.28 15.24 15.28 13.92 15.30 9,996,424 149,034,533 14.909 11.48 11.45 11.48 10.46 11.50 13,304,369 11.202 10.56%
2024-04-09 0 13.82 13.80 13.82 13.70 14.22 4,716,760 65,216,294 13.827 10.38 10.37 10.38 10.29 10.68 6,277,596 10.389 -2.12%
2024-04-08 0 14.12 14.10 14.12 13.88 14.20 4,417,226 62,347,115 14.115 10.61 10.59 10.61 10.43 10.67 5,878,943 10.605 0.86%
2024-04-05 0 14.00 13.98 14.00 13.90 14.58 9,866,072 140,310,131 14.221 10.52 10.50 10.52 10.44 10.95 13,130,882 10.686 -2.64%
2024-04-03 0 14.38 14.34 14.38 14.18 14.62 9,605,157 138,265,290 14.395 10.80 10.77 10.80 10.65 10.98 12,783,627 10.816 -1.91%
2024-04-02 0 14.66 14.62 14.66 14.38 14.92 9,581,022 139,438,394 14.554 11.01 10.98 11.01 10.80 11.21 12,751,505 10.935 2.52%
2024-03-28 0 14.30 14.30 14.32 13.72 14.34 9,488,059 134,600,123 14.186 10.74 10.74 10.76 10.31 10.77 12,627,779 10.659 2.00%
2024-03-27 0 14.02 14.00 14.02 13.20 14.12 11,983,115 166,106,902 13.862 10.53 10.52 10.53 9.918 10.61 15,948,482 10.415 5.10%
2024-03-26 0 13.34 13.32 13.34 13.06 13.46 9,152,486 120,989,830 13.219 10.02 10.01 10.02 9.813 10.11 12,181,161 9.9325 -1.04%
2024-03-25 0 13.48 13.46 13.48 13.40 13.74 5,649,741 76,348,805 13.514 10.13 10.11 10.13 10.07 10.32 7,519,313 10.154 -0.44%
2024-03-22 0 13.54 13.54 13.56 13.54 14.36 5,243,897 71,765,320 13.685 10.17 10.17 10.19 10.17 10.79 6,979,170 10.283 -3.97%
2024-03-21 0 14.10 14.08 14.10 14.04 14.24 4,672,731 66,032,896 14.132 10.59 10.58 10.59 10.55 10.70 6,218,998 10.618 0.28%
2024-03-20 0 14.06 14.04 14.06 13.42 14.38 7,880,327 109,087,486 13.843 10.56 10.55 10.56 10.08 10.80 10,488,028 10.401 -0.99%
2024-03-19 0 14.20 14.20 14.22 14.12 14.90 7,351,801 105,121,534 14.299 10.67 10.67 10.68 10.61 11.20 9,784,606 10.744 -2.34%
2024-03-18 0 14.54 14.52 14.54 14.08 14.72 7,729,500 112,434,704 14.546 10.92 10.91 10.92 10.58 11.06 10,287,291 10.929 -2.28%
2024-03-15 0 14.88 14.86 14.88 14.70 15.22 21,814,599 324,584,901 14.879 11.18 11.17 11.18 11.05 11.44 29,033,330 11.180 -1.46%
2024-03-14 0 15.10 15.06 15.10 14.82 15.50 12,155,016 183,755,123 15.118 11.35 11.32 11.35 11.14 11.65 16,177,267 11.359 1.75%
2024-03-13 0 14.84 14.82 14.84 14.80 15.22 11,029,627 165,446,831 15.000 11.15 11.14 11.15 11.12 11.44 14,679,472 11.271 0.27%
2024-03-12 0 14.80 14.76 14.80 13.88 14.80 12,335,440 180,754,015 14.653 11.12 11.09 11.12 10.43 11.12 16,417,395 11.010 7.25%
2024-03-11 0 13.80 13.76 13.80 13.32 14.28 7,720,693 105,514,307 13.666 10.37 10.34 10.37 10.01 10.73 10,275,569 10.268 -1.43%
2024-03-08 0 14.00 13.94 14.00 12.30 14.10 19,463,509 264,219,196 13.575 10.52 10.47 10.52 9.242 10.59 25,904,234 10.200 14.01%
2024-03-07 0 12.28 12.26 12.28 12.12 12.98 10,409,284 128,454,954 12.340 9.227 9.212 9.227 9.107 9.753 13,853,850 9.2721 -2.23%
2024-03-06 0 12.56 12.52 12.56 12.40 12.88 6,495,185 81,470,175 12.543 9.437 9.407 9.437 9.317 9.678 8,644,525 9.4245 -0.16%
2024-03-05 0 12.58 12.54 12.58 12.42 12.98 7,264,052 91,673,569 12.620 9.452 9.422 9.452 9.332 9.753 9,667,820 9.4823 -1.72%
2024-03-04 0 12.80 12.72 12.80 12.62 12.96 5,970,840 76,333,130 12.784 9.617 9.557 9.617 9.482 9.738 7,946,668 9.6057 0.47%
2024-03-01 0 12.74 12.72 12.74 12.64 13.00 7,237,314 92,424,199 12.771 9.572 9.557 9.572 9.497 9.768 9,632,234 9.5953 -1.09%
2024-02-29 0 12.88 12.84 12.88 12.46 13.00 11,266,934 144,579,569 12.832 9.678 9.648 9.678 9.362 9.768 14,995,307 9.6417 2.55%
2024-02-28 0 12.56 12.56 12.58 12.56 13.14 6,226,034 79,411,182 12.755 9.437 9.437 9.452 9.437 9.873 8,286,309 9.5834 -1.72%
2024-02-27 0 12.78 12.78 12.84 12.52 13.68 13,138,644 168,682,623 12.839 9.602 9.602 9.648 9.407 10.28 17,486,390 9.6465 -6.72%
2024-02-26 0 13.70 13.70 13.78 13.38 13.90 5,628,291 77,260,478 13.727 10.29 10.29 10.35 10.05 10.44 7,490,765 10.314 2.70%
2024-02-23 0 13.34 13.34 13.36 13.30 13.80 3,824,915 51,285,792 13.408 10.02 10.02 10.04 9.993 10.37 5,090,628 10.075 -1.48%
2024-02-22 0 13.54 13.46 13.54 13.02 13.54 4,962,098 66,210,014 13.343 10.17 10.11 10.17 9.783 10.17 6,604,120 10.026 3.99%
2024-02-21 0 13.02 13.00 13.02 12.52 13.04 6,509,817 83,965,101 12.898 9.783 9.768 9.783 9.407 9.798 8,663,999 9.6913 3.17%
2024-02-20 0 12.62 12.60 12.62 12.12 12.78 6,932,946 87,061,933 12.558 9.482 9.467 9.482 9.107 9.602 9,227,147 9.4354 -1.25%
2024-02-19 0 12.78 12.74 12.78 12.66 13.50 6,051,300 77,636,640 12.830 9.602 9.572 9.602 9.512 10.14 8,053,753 9.6398 -5.33%
2024-02-16 0 13.50 13.48 13.50 13.16 13.80 5,373,566 72,951,212 13.576 10.14 10.13 10.14 9.888 10.37 7,151,748 10.200 1.81%
2024-02-15 0 13.26 13.26 13.30 13.02 13.34 4,726,237 62,401,424 13.203 9.963 9.963 9.993 9.783 10.02 6,290,209 9.9204 -0.60%
2024-02-14 0 13.34 13.32 13.34 12.76 13.40 9,150,760 120,335,738 13.150 10.02 10.01 10.02 9.587 10.07 12,178,864 9.8807 7.58%
2024-02-09 0 12.40 12.38 12.40 11.92 13.62 9,980,756 123,453,532 12.369 9.317 9.302 9.317 8.956 10.23 13,283,516 9.2937 -8.96%
2024-02-08 0 13.62 13.60 13.62 13.10 14.22 8,226,757 112,432,491 13.667 10.23 10.22 10.23 9.843 10.68 10,949,096 10.269 4.13%
2024-02-07 0 13.08 13.04 13.08 12.70 13.20 10,451,373 136,243,625 13.036 9.828 9.798 9.828 9.542 9.918 13,909,866 9.7947 3.97%
2024-02-06 0 12.58 12.54 12.58 11.50 12.64 6,425,926 79,191,477 12.324 9.452 9.422 9.452 8.641 9.497 8,552,347 9.2596 6.43%
2024-02-05 0 11.82 11.82 11.84 11.42 11.88 4,659,237 54,653,760 11.730 8.881 8.881 8.896 8.581 8.926 6,201,038 8.8136 1.72%
2024-02-02 0 11.62 11.60 11.62 11.56 12.04 5,500,100 64,687,260 11.761 8.731 8.716 8.731 8.686 9.046 7,320,154 8.8369 -1.53%
2024-02-01 0 11.80 11.78 11.80 11.78 12.02 3,838,151 45,600,349 11.881 8.866 8.851 8.866 8.851 9.031 5,108,244 8.9268 -0.67%
2024-01-31 0 11.88 11.86 11.88 11.80 12.14 4,498,202 53,594,524 11.915 8.926 8.911 8.926 8.866 9.122 5,986,715 8.9522 -1.49%
2024-01-30 0 12.06 12.04 12.06 11.94 12.28 3,193,272 38,557,447 12.075 9.061 9.046 9.061 8.971 9.227 4,249,967 9.0724 -1.79%
2024-01-29 0 12.28 12.26 12.28 12.12 12.46 3,274,258 40,167,984 12.268 9.227 9.212 9.227 9.107 9.362 4,357,752 9.2176 -0.32%
2024-01-26 0 12.32 12.28 12.32 12.22 12.58 6,229,698 77,405,955 12.425 9.257 9.227 9.257 9.182 9.452 8,291,185 9.3359 -1.28%
2024-01-25 0 12.48 12.46 12.50 12.14 12.72 7,704,806 96,593,844 12.537 9.377 9.362 9.392 9.122 9.557 10,254,425 9.4197 -1.11%
2024-01-24 0 12.62 12.60 12.62 12.32 12.88 15,813,457 198,368,616 12.544 9.482 9.467 9.482 9.257 9.678 21,046,333 9.4253 1.94%
2024-01-23 0 12.38 12.38 12.40 12.08 12.70 10,296,219 127,421,094 12.376 9.302 9.302 9.317 9.076 9.542 13,703,370 9.2985 3.00%
2024-01-22 0 12.02 12.00 12.02 11.92 12.50 12,780,925 155,067,341 12.133 9.031 9.016 9.031 8.956 9.392 17,010,297 9.1161 -4.45%
2024-01-19 0 12.58 12.56 12.58 12.48 13.12 9,969,000 126,455,300 12.685 9.452 9.437 9.452 9.377 9.858 13,267,870 9.5309 -2.93%
2024-01-18 0 12.96 12.88 12.96 12.02 13.18 9,686,325 123,932,512 12.795 9.738 9.678 9.738 9.031 9.903 12,891,654 9.6134 5.71%
2024-01-17 0 12.26 12.26 12.28 12.24 12.76 7,969,323 98,723,639 12.388 9.212 9.212 9.227 9.197 9.587 10,606,474 9.3079 -3.92%
2024-01-16 0 12.76 12.76 12.78 12.62 13.14 5,826,016 74,659,533 12.815 9.587 9.587 9.602 9.482 9.873 7,753,919 9.6286 -2.74%
2024-01-15 0 13.12 13.10 13.12 13.10 13.44 8,344,997 110,286,432 13.216 9.858 9.843 9.858 9.843 10.10 11,106,464 9.9299 -2.38%
2024-01-12 0 13.44 13.42 13.44 12.92 13.48 7,070,226 94,083,873 13.307 10.10 10.08 10.10 9.708 10.13 9,409,855 9.9984 4.51%
2024-01-11 0 12.86 12.86 12.88 12.76 13.28 7,442,614 96,350,224 12.946 9.663 9.663 9.678 9.587 9.978 9,905,470 9.7270 1.26%
2024-01-10 0 12.70 12.70 12.72 12.58 13.40 6,370,224 81,963,682 12.867 9.542 9.542 9.557 9.452 10.07 8,478,213 9.6676 -5.79%
2024-01-09 0 13.48 13.46 13.48 13.40 14.02 8,621,796 116,405,941 13.501 10.13 10.11 10.13 10.07 10.53 11,474,859 10.144 -4.94%
2024-01-08 0 14.18 14.16 14.18 14.10 14.80 6,844,961 97,786,417 14.286 10.65 10.64 10.65 10.59 11.12 9,110,046 10.734 0.00%
2024-01-05 0 14.18 14.16 14.18 13.96 14.46 7,817,491 111,527,784 14.266 10.65 10.64 10.65 10.49 10.86 10,404,399 10.719 1.29%
2024-01-04 0 14.00 13.98 14.00 13.36 14.12 8,288,910 115,942,175 13.988 10.52 10.50 10.52 10.04 10.61 11,031,817 10.510 5.11%
2024-01-03 0 13.32 13.28 13.32 13.22 13.72 3,863,317 51,646,862 13.369 10.01 9.978 10.01 9.933 10.31 5,141,738 10.045 -1.91%
2024-01-02 0 13.58 13.54 13.58 13.46 13.90 2,416,017 32,904,977 13.620 10.20 10.17 10.20 10.11 10.44 3,215,508 10.233 0.74%
2023-12-29 0 13.48 13.46 13.48 13.30 13.74 4,345,490 58,389,967 13.437 10.13 10.11 10.13 9.993 10.32 5,783,468 10.096 -1.32%
2023-12-28 0 13.66 13.62 13.66 13.44 13.70 3,866,926 52,581,650 13.598 10.26 10.23 10.26 10.10 10.29 5,146,541 10.217 -0.29%
2023-12-27 0 13.70 13.66 13.70 13.46 13.94 6,505,430 88,762,821 13.644 10.29 10.26 10.29 10.11 10.47 8,658,160 10.252 -1.72%
2023-12-22 0 13.94 13.92 13.94 13.72 14.28 9,327,085 130,695,450 14.012 10.47 10.46 10.47 10.31 10.73 12,413,537 10.528 2.35%
2023-12-21 0 13.62 13.60 13.62 13.04 13.72 9,941,458 134,615,041 13.541 10.23 10.22 10.23 9.798 10.31 13,231,214 10.174 4.45%
2023-12-20 0 13.04 13.04 13.06 12.96 13.62 12,030,893 157,917,055 13.126 9.798 9.798 9.813 9.738 10.23 16,012,070 9.8624 -3.55%
2023-12-19 0 13.52 13.50 13.52 13.28 13.64 11,984,390 161,938,648 13.512 10.16 10.14 10.16 9.978 10.25 15,950,178 10.153 -0.15%
2023-12-18 0 13.54 13.50 13.54 11.86 13.56 24,152,728 315,891,579 13.079 10.17 10.14 10.17 8.911 10.19 32,145,176 9.8270 14.75%
2023-12-15 0 11.80 11.78 11.80 11.18 11.88 12,526,568 147,095,064 11.743 8.866 8.851 8.866 8.400 8.926 16,671,770 8.8230 4.06%
2023-12-14 0 11.34 11.32 11.34 11.06 11.36 6,023,343 67,542,738 11.213 8.520 8.505 8.520 8.310 8.535 8,016,544 8.4254 3.66%
2023-12-13 0 10.94 10.92 10.94 10.88 11.60 5,772,169 63,841,084 11.060 8.220 8.205 8.220 8.175 8.716 7,682,254 8.3102 -3.87%
2023-12-12 0 11.38 11.36 11.38 11.22 11.46 4,813,951 54,630,097 11.348 8.551 8.535 8.551 8.430 8.611 6,406,949 8.5267 1.25%
2023-12-11 0 11.24 11.22 11.24 11.06 11.32 2,405,400 26,890,944 11.179 8.445 8.430 8.445 8.310 8.505 3,201,378 8.3998 -1.58%
2023-12-08 0 11.42 11.40 11.42 11.18 11.70 5,779,807 65,626,674 11.354 8.581 8.566 8.581 8.400 8.791 7,692,419 8.5313 -1.38%
2023-12-07 0 11.58 11.56 11.58 11.50 11.90 2,361,786 27,323,077 11.569 8.701 8.686 8.701 8.641 8.941 3,143,331 8.6924 -2.69%
2023-12-06 0 11.90 11.86 11.90 11.66 11.96 4,590,081 54,364,258 11.844 8.941 8.911 8.941 8.761 8.986 6,108,998 8.8990 1.88%
2023-12-05 0 11.68 11.68 11.70 11.60 12.32 6,742,629 79,511,887 11.792 8.776 8.776 8.791 8.716 9.257 8,973,851 8.8604 -2.83%
2023-12-04 0 12.02 11.98 12.02 11.46 12.20 5,819,344 69,701,512 11.978 9.031 9.001 9.031 8.611 9.167 7,745,040 8.9995 4.89%
2023-12-01 0 11.46 11.46 11.48 11.40 11.86 6,790,708 78,606,525 11.576 8.611 8.611 8.626 8.566 8.911 9,037,840 8.6975 -2.88%
2023-11-30 0 11.80 11.80 11.82 11.40 12.20 14,015,712 166,756,258 11.898 8.866 8.866 8.881 8.566 9.167 18,653,691 8.9396 -3.59%
2023-11-29 0 12.24 12.24 12.26 12.08 13.08 6,931,309 87,079,698 12.563 9.197 9.197 9.212 9.076 9.828 9,224,968 9.4396 -5.41%
2023-11-28 0 12.94 12.94 12.96 12.74 13.10 5,616,088 72,536,937 12.916 9.723 9.723 9.738 9.572 9.843 7,474,524 9.7046 1.57%
2023-11-27 0 12.74 12.72 12.74 12.58 13.22 3,455,704 44,086,049 12.757 9.572 9.557 9.572 9.452 9.933 4,599,241 9.5855 -1.85%
2023-11-24 0 12.98 12.94 12.98 12.80 13.16 2,202,070 28,641,401 13.007 9.753 9.723 9.753 9.617 9.888 2,930,763 9.7727 -0.46%
2023-11-23 0 13.04 13.00 13.04 12.74 13.16 3,256,000 42,020,960 12.906 9.798 9.768 9.798 9.572 9.888 4,333,452 9.6969 1.09%
2023-11-22 0 12.90 12.88 12.90 12.80 13.20 4,365,427 56,339,543 12.906 9.693 9.678 9.693 9.617 9.918 5,810,003 9.6970 0.00%
2023-11-21 0 12.90 12.90 12.92 12.56 13.20 4,913,645 63,543,443 12.932 9.693 9.693 9.708 9.437 9.918 6,539,633 9.7167 3.70%
2023-11-20 0 12.44 12.42 12.44 12.08 12.54 2,715,284 33,773,467 12.438 9.347 9.332 9.347 9.076 9.422 3,613,806 9.3457 1.47%
2023-11-17 0 12.26 12.24 12.26 12.10 12.48 2,458,910 30,102,409 12.242 9.212 9.197 9.212 9.092 9.377 3,272,595 9.1983 -2.08%
2023-11-16 0 12.52 12.50 12.52 12.26 12.58 3,294,291 41,163,139 12.495 9.407 9.392 9.407 9.212 9.452 4,384,414 9.3885 1.29%
2023-11-15 0 12.36 12.28 12.36 12.26 12.82 5,472,911 68,383,186 12.495 9.287 9.227 9.287 9.212 9.632 7,283,967 9.3882 1.64%
2023-11-14 0 12.16 12.14 12.16 12.06 12.24 2,855,089 34,686,504 12.149 9.137 9.122 9.137 9.061 9.197 3,799,875 9.1283 1.16%
2023-11-13 0 12.02 11.98 12.02 11.70 12.10 2,913,691 34,551,215 11.858 9.031 9.001 9.031 8.791 9.092 3,877,869 8.9098 2.04%
2023-11-10 0 11.78 11.78 11.80 11.64 11.90 3,423,233 40,316,213 11.777 8.851 8.851 8.866 8.746 8.941 4,556,025 8.8490 0.00%
2023-11-09 0 11.78 11.76 11.78 11.54 12.00 4,159,984 49,137,697 11.812 8.851 8.836 8.851 8.671 9.016 5,536,576 8.8751 0.34%
2023-11-08 0 11.74 11.70 11.74 11.22 11.84 4,190,975 48,373,820 11.542 8.821 8.791 8.821 8.430 8.896 5,577,822 8.6725 1.21%
2023-11-07 0 11.60 11.58 11.60 11.52 11.92 4,853,675 56,459,758 11.632 8.716 8.701 8.716 8.656 8.956 6,459,818 8.7401 -1.36%
2023-11-06 0 11.76 11.74 11.76 11.74 12.64 3,525,767 42,081,691 11.935 8.836 8.821 8.836 8.821 9.497 4,692,489 8.9679 -5.77%
2023-11-03 0 12.48 12.46 12.48 12.12 12.56 3,102,264 38,495,118 12.409 9.377 9.362 9.377 9.107 9.437 4,128,843 9.3235 2.46%
2023-11-02 0 12.18 12.16 12.18 11.94 12.26 2,759,320 33,502,407 12.142 9.152 9.137 9.152 8.971 9.212 3,672,414 9.1227 1.33%
2023-11-01 0 12.02 12.00 12.02 11.78 12.06 1,745,000 20,853,409 11.950 9.031 9.016 9.031 8.851 9.061 2,322,443 8.9791 -0.17%
2023-10-31 0 12.04 12.02 12.04 11.98 12.22 3,113,766 37,621,215 12.082 9.046 9.031 9.046 9.001 9.182 4,144,151 9.0781 -0.66%
2023-10-30 0 12.12 12.12 12.14 11.90 12.22 3,582,985 43,294,359 12.083 9.107 9.107 9.122 8.941 9.182 4,768,641 9.0790 1.51%
2023-10-27 0 11.94 11.94 11.96 11.62 11.96 2,852,990 33,775,099 11.838 8.971 8.971 8.986 8.731 8.986 3,797,081 8.8950 1.88%
2023-10-26 0 11.72 11.72 11.76 11.44 11.92 5,681,858 66,531,899 11.710 8.806 8.806 8.836 8.596 8.956 7,562,058 8.7981 -1.68%
2023-10-25 0 11.92 11.90 11.92 11.76 12.12 3,667,002 44,016,525 12.003 8.956 8.941 8.956 8.836 9.107 4,880,460 9.0189 1.71%
2023-10-24 0 11.72 11.70 11.72 11.60 12.24 5,325,558 62,708,171 11.775 8.806 8.791 8.806 8.716 9.197 7,087,853 8.8473 -3.93%
2023-10-20 0 12.20 12.16 12.20 11.64 12.24 4,070,960 49,054,433 12.050 9.167 9.137 9.167 8.746 9.197 5,418,093 9.0538 3.74%
2023-10-19 0 11.76 11.76 11.78 11.64 11.94 4,573,606 53,952,571 11.797 8.836 8.836 8.851 8.746 8.971 6,087,071 8.8635 -1.51%
2023-10-18 0 11.94 11.94 11.96 11.80 12.10 4,855,955 58,003,311 11.945 8.971 8.971 8.986 8.866 9.092 6,462,853 8.9749 -1.49%
2023-10-17 0 12.12 12.12 12.14 12.04 12.48 1,802,850 21,872,996 12.132 9.107 9.107 9.122 9.046 9.377 2,399,436 9.1159 -0.16%
2023-10-16 0 12.14 12.14 12.18 12.10 12.70 5,601,638 68,605,635 12.247 9.122 9.122 9.152 9.092 9.542 7,455,292 9.2023 -3.65%
2023-10-13 0 12.60 12.60 12.62 12.44 12.98 4,474,032 56,303,923 12.585 9.467 9.467 9.482 9.347 9.753 5,954,547 9.4556 -1.72%
2023-10-12 0 12.82 12.80 12.82 12.66 13.16 3,496,700 44,696,878 12.783 9.632 9.617 9.632 9.512 9.888 4,653,803 9.6044 1.75%
2023-10-11 0 12.60 12.60 12.62 12.60 13.00 3,855,968 48,792,751 12.654 9.467 9.467 9.482 9.467 9.768 5,131,957 9.5076 0.00%
2023-10-10 0 12.60 12.60 12.62 12.58 13.02 3,940,209 49,772,822 12.632 9.467 9.467 9.482 9.452 9.783 5,244,075 9.4912 -2.93%
2023-10-09 0 12.98 12.94 12.98 12.60 13.24 2,149,147 27,974,195 13.016 9.753 9.723 9.753 9.467 9.948 2,860,327 9.7801 0.46%
2023-10-06 0 12.92 12.90 12.92 12.54 13.00 4,746,595 60,739,529 12.796 9.708 9.693 9.708 9.422 9.768 6,317,304 9.6148 2.38%
2023-10-05 0 12.62 12.62 12.64 12.50 12.78 4,926,005 62,126,422 12.612 9.482 9.482 9.497 9.392 9.602 6,556,083 9.4761 0.32%
2023-10-04 0 12.58 12.58 12.60 12.50 12.64 2,492,676 31,366,778 12.584 9.452 9.452 9.467 9.392 9.497 3,317,534 9.4548 -1.26%
2023-10-03 0 12.74 12.72 12.74 12.64 13.16 3,528,467 44,952,582 12.740 9.572 9.557 9.572 9.497 9.888 4,696,082 9.5724 -3.19%
2023-09-29 0 13.16 13.16 13.18 13.00 13.30 4,450,557 58,527,555 13.151 9.888 9.888 9.903 9.768 9.993 5,923,303 9.8809 0.30%
2023-09-28 0 13.12 13.08 13.12 12.94 13.26 2,318,344 30,517,987 13.164 9.858 9.828 9.858 9.723 9.963 3,085,514 9.8907 1.39%
2023-09-27 0 12.94 12.92 12.94 12.92 13.40 3,649,942 47,605,376 13.043 9.723 9.708 9.723 9.708 10.07 4,857,755 9.7999 -1.52%
2023-09-26 0 13.14 13.14 13.16 13.14 13.82 4,360,070 58,427,071 13.400 9.873 9.873 9.888 9.873 10.38 5,802,873 10.069 -5.19%
2023-09-25 0 13.86 13.80 13.86 13.64 13.98 4,147,737 57,468,319 13.855 10.41 10.37 10.41 10.25 10.50 5,520,276 10.410 0.58%
2023-09-22 0 13.78 13.78 13.84 13.40 13.90 4,065,450 55,676,316 13.695 10.35 10.35 10.40 10.07 10.44 5,410,760 10.290 0.88%
2023-09-21 0 13.66 13.64 13.66 13.56 13.74 3,605,397 49,127,477 13.626 10.26 10.25 10.26 10.19 10.32 4,798,469 10.238 0.15%
2023-09-20 0 13.64 13.64 13.66 13.54 13.94 5,002,899 68,628,309 13.718 10.25 10.25 10.26 10.17 10.47 6,658,422 10.307 0.59%
2023-09-19 0 13.56 13.52 13.56 13.28 13.68 4,512,882 60,927,293 13.501 10.19 10.16 10.19 9.978 10.28 6,006,253 10.144 1.50%
2023-09-18 0 13.36 13.30 13.36 13.26 13.54 2,178,809 29,122,614 13.366 10.04 9.993 10.04 9.963 10.17 2,899,805 10.043 -0.45%
2023-09-15 0 13.42 13.40 13.42 13.40 13.72 6,904,136 93,032,940 13.475 10.08 10.07 10.08 10.07 10.31 9,188,803 10.125 -1.32%
2023-09-14 0 13.60 13.56 13.60 13.02 13.74 3,921,033 53,127,111 13.549 10.22 10.19 10.22 9.783 10.32 5,218,553 10.180 4.29%
2023-09-13 0 13.04 13.02 13.04 13.00 13.34 5,828,196 76,605,367 13.144 9.798 9.783 9.798 9.768 10.02 7,756,821 9.8759 -2.69%
2023-09-12 0 13.40 13.38 13.40 13.30 14.02 3,976,413 53,566,271 13.471 10.07 10.05 10.07 9.993 10.53 5,292,259 10.122 -2.62%
2023-09-11 0 13.76 13.76 13.78 13.60 14.30 8,291,944 113,942,191 13.741 10.34 10.34 10.35 10.22 10.74 11,035,855 10.325 -1.29%
2023-09-07 0 13.94 13.94 13.96 13.86 14.14 4,957,303 69,264,419 13.972 10.47 10.47 10.49 10.41 10.62 6,597,738 10.498 -1.83%
2023-09-06 0 14.20 14.18 14.20 14.10 14.58 10,679,000 152,097,790 14.243 10.67 10.65 10.67 10.59 10.95 14,212,818 10.701 -3.01%
2023-09-05 0 14.64 14.64 14.66 14.40 14.68 4,397,317 64,047,712 14.565 11.00 11.00 11.01 10.82 11.03 5,852,446 10.944 0.41%
2023-09-04 0 14.58 14.52 14.58 14.34 14.68 4,058,101 59,074,333 14.557 10.95 10.91 10.95 10.77 11.03 5,400,979 10.938 -0.27%
2023-08-31 0 14.62 14.50 14.62 14.38 14.62 9,812,129 142,606,680 14.534 10.98 10.89 10.98 10.80 10.98 13,059,088 10.920 0.55%
2023-08-30 0 14.54 14.52 14.54 14.50 14.74 4,498,026 65,452,474 14.551 10.92 10.91 10.92 10.89 11.08 5,986,481 10.933 -0.41%
2023-08-29 0 14.60 14.54 14.60 14.20 14.66 5,342,017 77,577,887 14.522 10.97 10.92 10.97 10.67 11.01 7,109,759 10.911 0.55%
2023-08-28 0 14.52 14.50 14.52 14.32 14.66 4,813,924 69,864,188 14.513 10.91 10.89 10.91 10.76 11.01 6,406,913 10.905 2.83%
2023-08-25 0 14.72 14.72 14.74 14.62 15.10 3,675,332 54,298,496 14.774 10.61 10.61 10.62 10.54 10.88 5,099,403 10.648 -2.52%
2023-08-24 0 15.10 15.10 15.12 14.88 15.32 2,551,262 38,463,593 15.076 10.88 10.88 10.90 10.72 11.04 3,539,792 10.866 -0.66%
2023-08-23 0 15.20 15.20 15.22 15.06 15.48 2,986,535 45,413,528 15.206 10.96 10.96 10.97 10.85 11.16 4,143,719 10.960 1.47%
2023-08-22 0 14.98 14.94 14.98 14.44 15.14 3,395,476 50,517,990 14.878 10.80 10.77 10.80 10.41 10.91 4,711,112 10.723 3.60%
2023-08-21 0 14.46 14.46 14.48 14.44 14.70 1,931,491 27,999,151 14.496 10.42 10.42 10.44 10.41 10.59 2,679,880 10.448 -2.03%
2023-08-18 0 14.76 14.74 14.76 14.34 15.24 4,644,803 69,179,439 14.894 10.64 10.62 10.64 10.34 10.98 6,444,512 10.735 2.93%
2023-08-17 0 14.34 14.30 14.34 13.80 14.72 7,580,912 107,888,367 14.232 10.34 10.31 10.34 9.946 10.61 10,518,267 10.257 -3.37%
2023-08-16 0 14.84 14.82 14.84 14.80 16.80 7,020,928 109,287,399 15.566 10.70 10.68 10.70 10.67 12.11 9,741,307 11.219 -11.56%
2023-08-15 0 16.78 16.76 16.78 16.42 16.84 3,659,247 61,258,436 16.741 12.09 12.08 12.09 11.83 12.14 5,077,085 12.066 1.21%
2023-08-14 0 16.58 16.52 16.58 16.38 16.78 3,976,456 65,934,021 16.581 11.95 11.91 11.95 11.81 12.09 5,517,202 11.951 0.00%
2023-08-11 0 16.58 16.54 16.58 16.38 16.60 2,402,976 39,745,472 16.540 11.95 11.92 11.95 11.81 11.96 3,334,050 11.921 0.12%
2023-08-10 0 16.56 16.52 16.56 16.30 16.64 2,039,864 33,718,199 16.530 11.94 11.91 11.94 11.75 11.99 2,830,244 11.914 1.72%
2023-08-09 0 16.28 16.26 16.28 16.28 16.74 1,486,780 24,362,808 16.386 11.73 11.72 11.73 11.73 12.07 2,062,858 11.810 -2.40%
2023-08-08 0 16.68 16.66 16.68 16.34 16.70 3,198,457 53,099,726 16.602 12.02 12.01 12.02 11.78 12.04 4,437,754 11.965 2.84%
2023-08-07 0 16.22 16.22 16.24 15.72 16.28 2,928,534 47,042,916 16.064 11.69 11.69 11.70 11.33 11.73 4,063,245 11.578 1.63%
2023-08-04 0 15.96 15.94 15.96 15.86 16.62 3,556,000 57,102,350 16.058 11.50 11.49 11.50 11.43 11.98 4,933,833 11.574 -2.09%
2023-08-03 0 16.30 16.30 16.32 16.08 16.76 3,032,917 49,606,233 16.356 11.75 11.75 11.76 11.59 12.08 4,208,073 11.788 -1.93%
2023-08-02 0 16.62 16.58 16.62 16.52 16.96 2,980,787 49,824,174 16.715 11.98 11.95 11.98 11.91 12.22 4,135,744 12.047 -1.66%
2023-08-01 0 16.90 16.90 16.92 16.78 17.08 3,410,187 57,629,467 16.899 12.18 12.18 12.19 12.09 12.31 4,731,523 12.180 -0.59%
2023-07-31 0 17.00 17.00 17.02 16.96 17.24 5,502,367 93,652,452 17.020 12.25 12.25 12.27 12.22 12.43 7,634,354 12.267 1.43%
2023-07-28 0 16.76 16.70 16.76 16.36 16.78 6,214,435 103,204,302 16.607 12.08 12.04 12.08 11.79 12.09 8,622,325 11.969 2.44%
2023-07-27 0 16.36 16.36 16.38 16.12 16.48 3,021,129 49,345,711 16.334 11.79 11.79 11.81 11.62 11.88 4,191,717 11.772 1.49%
2023-07-26 0 16.12 16.10 16.12 15.92 16.20 3,025,751 48,699,660 16.095 11.62 11.60 11.62 11.47 11.68 4,198,130 11.600 1.64%
2023-07-25 0 15.86 15.84 15.86 15.76 15.98 2,029,866 32,227,904 15.877 11.43 11.42 11.43 11.36 11.52 2,816,373 11.443 1.28%
2023-07-24 0 15.66 15.62 15.66 15.52 15.82 2,507,039 39,224,508 15.646 11.29 11.26 11.29 11.19 11.40 3,478,434 11.276 -1.26%
2023-07-21 0 15.86 15.84 15.86 15.68 16.10 2,199,887 34,774,337 15.807 11.43 11.42 11.43 11.30 11.60 3,052,271 11.393 -0.13%
2023-07-20 0 15.88 15.86 15.88 15.68 16.16 6,798,578 108,352,957 15.938 11.45 11.43 11.45 11.30 11.65 9,432,804 11.487 2.58%
2023-07-19 0 15.48 15.44 15.48 15.04 15.66 4,230,336 65,458,139 15.474 11.16 11.13 11.16 10.84 11.29 5,869,452 11.152 2.93%
2023-07-18 0 15.04 15.02 15.04 15.00 15.62 2,961,017 44,799,950 15.130 10.84 10.83 10.84 10.81 11.26 4,108,314 10.905 -2.59%
2023-07-14 0 15.44 15.44 15.46 15.30 15.72 3,117,414 48,112,976 15.434 11.13 11.13 11.14 11.03 11.33 4,325,310 11.124 0.65%
2023-07-13 0 15.34 15.30 15.34 15.18 15.42 1,702,446 26,050,843 15.302 11.06 11.03 11.06 10.94 11.11 2,362,088 11.029 0.39%
2023-07-12 0 15.28 15.26 15.28 15.02 15.50 2,862,487 43,392,425 15.159 11.01 11.00 11.01 10.83 11.17 3,971,607 10.926 0.66%
2023-07-11 0 15.18 15.16 15.18 14.78 15.20 2,688,343 40,375,466 15.019 10.94 10.93 10.94 10.65 10.96 3,729,988 10.825 2.02%
2023-07-10 0 14.88 14.80 14.88 14.36 14.94 4,747,836 70,189,220 14.783 10.72 10.67 10.72 10.35 10.77 6,587,467 10.655 1.64%
2023-07-07 0 14.64 14.60 14.64 14.58 15.02 2,944,217 43,308,752 14.710 10.55 10.52 10.55 10.51 10.83 4,085,005 10.602 -1.48%
2023-07-06 0 14.86 14.80 14.86 14.60 15.20 6,057,128 90,123,931 14.879 10.71 10.67 10.71 10.52 10.96 8,404,066 10.724 -1.46%
2023-07-05 0 15.08 15.04 15.08 14.98 15.28 4,143,688 62,502,051 15.084 10.87 10.84 10.87 10.80 11.01 5,749,231 10.871 -0.40%
2023-07-04 0 15.14 15.10 15.14 14.52 15.14 4,407,323 65,833,772 14.937 10.91 10.88 10.91 10.47 10.91 6,115,016 10.766 3.13%
2023-07-03 0 14.68 14.68 14.70 14.28 14.76 4,156,172 60,789,633 14.626 10.58 10.58 10.59 10.29 10.64 5,766,552 10.542 2.66%
2023-06-30 0 14.30 14.26 14.30 14.02 14.42 4,151,326 59,419,445 14.313 10.31 10.28 10.31 10.10 10.39 5,759,829 10.316 1.85%
2023-06-29 0 14.04 14.02 14.04 14.00 14.28 2,313,400 32,526,845 14.060 10.12 10.10 10.12 10.09 10.29 3,209,767 10.134 -1.68%
2023-06-28 0 14.28 14.28 14.30 14.04 14.30 2,665,288 37,910,405 14.224 10.29 10.29 10.31 10.12 10.31 3,698,000 10.252 0.56%
2023-06-27 0 14.20 14.18 14.20 13.76 14.20 5,495,975 77,496,472 14.101 10.23 10.22 10.23 9.917 10.23 7,625,485 10.163 2.90%
2023-06-26 0 13.80 13.80 13.84 13.76 14.06 3,553,481 49,254,796 13.861 9.946 9.946 9.975 9.917 10.13 4,930,338 9.9901 1.17%
2023-06-23 0 13.64 13.62 13.64 13.60 13.80 5,957,150 81,353,661 13.656 9.831 9.816 9.831 9.802 9.946 8,265,350 9.8427 -1.73%
2023-06-21 0 13.88 13.88 13.90 13.80 14.08 4,919,866 68,450,302 13.913 10.00 10.00 10.02 9.946 10.15 6,826,153 10.028 -0.86%
2023-06-20 0 14.00 13.98 14.00 13.82 14.04 3,586,138 49,938,759 13.925 10.09 10.08 10.09 9.961 10.12 4,975,649 10.037 -0.28%
2023-06-19 0 14.04 14.00 14.04 13.90 14.52 5,686,038 80,347,899 14.131 10.12 10.09 10.12 10.02 10.47 7,889,191 10.185 -3.31%
2023-06-16 0 14.52 14.50 14.52 14.12 14.70 12,613,080 183,338,519 14.536 10.47 10.45 10.47 10.18 10.59 17,500,235 10.476 2.69%
2023-06-15 0 14.14 14.14 14.16 13.98 14.18 2,630,083 36,932,550 14.042 10.19 10.19 10.21 10.08 10.22 3,649,154 10.121 0.86%
2023-06-14 0 14.02 14.02 14.04 13.98 14.18 7,605,002 106,510,772 14.005 10.10 10.10 10.12 10.08 10.22 10,551,691 10.094 -0.71%
2023-06-13 0 14.12 14.08 14.12 13.62 14.14 3,487,148 48,466,375 13.899 10.18 10.15 10.18 9.816 10.19 4,838,303 10.017 -0.14%
2023-06-12 0 14.14 14.08 14.14 13.88 14.26 2,720,255 38,284,405 14.074 10.19 10.15 10.19 10.00 10.28 3,774,265 10.144 -0.84%
2023-06-09 0 14.26 14.26 14.28 14.10 14.38 2,802,829 39,978,536 14.264 10.28 10.28 10.29 10.16 10.36 3,888,833 10.280 0.85%
2023-06-08 0 14.14 14.12 14.14 13.92 14.36 4,706,000 66,625,231 14.158 10.19 10.18 10.19 10.03 10.35 6,529,421 10.204 1.00%
2023-06-07 0 14.00 13.96 14.00 13.56 14.12 5,023,106 70,192,003 13.974 10.09 10.06 10.09 9.773 10.18 6,969,395 10.071 3.24%
2023-06-06 0 13.56 13.56 13.62 13.52 14.18 4,258,235 58,071,886 13.638 9.773 9.773 9.816 9.744 10.22 5,908,161 9.8291 0.30%
2023-06-05 0 13.52 13.52 13.54 13.24 13.66 2,727,428 36,812,036 13.497 9.744 9.744 9.759 9.543 9.845 3,784,217 9.7278 1.20%
2023-06-02 0 13.36 13.36 13.40 13.32 13.68 6,562,494 87,910,196 13.396 9.629 9.629 9.658 9.600 9.860 9,105,245 9.6549 0.15%
2023-06-01 0 13.34 13.32 13.34 13.32 13.60 4,664,355 62,468,305 13.393 9.615 9.600 9.615 9.600 9.802 6,471,640 9.6526 -1.91%
2023-05-31 0 13.60 13.60 13.62 13.44 13.70 10,069,256 136,929,187 13.599 9.802 9.802 9.816 9.687 9.874 13,970,762 9.8011 0.00%
2023-05-30 0 13.60 13.60 13.66 13.42 13.84 5,058,283 68,771,794 13.596 9.802 9.802 9.845 9.672 9.975 7,018,202 9.7991 -0.58%
2023-05-29 0 13.68 13.66 13.68 13.32 13.76 4,935,531 67,335,120 13.643 9.860 9.845 9.860 9.600 9.917 6,847,887 9.8330 3.32%
2023-05-25 0 13.24 13.24 13.26 13.16 13.44 6,331,324 83,851,994 13.244 9.543 9.543 9.557 9.485 9.687 8,784,504 9.5454 0.00%
2023-05-24 0 13.24 13.22 13.24 13.14 13.34 5,610,279 74,220,818 13.229 9.543 9.528 9.543 9.470 9.615 7,784,078 9.5350 -0.15%
2023-05-23 0 13.26 13.22 13.26 13.20 13.64 4,481,847 59,452,654 13.265 9.557 9.528 9.557 9.514 9.831 6,218,416 9.5607 -0.75%
2023-05-22 0 13.36 13.32 13.36 13.06 13.38 4,020,493 53,542,073 13.317 9.629 9.600 9.629 9.413 9.643 5,578,302 9.5983 2.45%
2023-05-19 0 13.04 13.00 13.04 12.74 13.28 3,301,613 42,934,095 13.004 9.398 9.370 9.398 9.182 9.571 4,580,880 9.3725 2.35%
2023-05-18 0 12.74 12.74 12.78 12.50 12.94 3,308,794 41,960,207 12.681 9.182 9.182 9.211 9.009 9.326 4,590,843 9.1400 0.47%
2023-05-17 0 12.68 12.64 12.68 12.62 12.90 4,115,309 52,554,488 12.770 9.139 9.110 9.139 9.096 9.298 5,709,856 9.2042 -1.71%
2023-05-16 0 12.90 12.84 12.90 12.70 13.14 3,504,405 45,260,224 12.915 9.298 9.254 9.298 9.153 9.470 4,862,247 9.3085 -0.92%
2023-05-15 0 13.02 13.00 13.02 12.72 13.02 2,083,748 26,929,708 12.924 9.384 9.370 9.384 9.168 9.384 2,891,132 9.3146 0.77%
2023-05-12 0 12.92 12.88 12.92 12.86 13.38 3,293,055 42,892,400 13.025 9.312 9.283 9.312 9.269 9.643 4,569,006 9.3877 -3.29%
2023-05-11 0 13.36 13.32 13.36 12.80 13.40 4,423,654 58,470,234 13.218 9.629 9.600 9.629 9.225 9.658 6,137,675 9.5264 3.41%
2023-05-10 0 12.92 12.92 12.94 12.68 13.36 7,792,875 100,600,246 12.909 9.312 9.312 9.326 9.139 9.629 10,812,358 9.3042 -3.29%
2023-05-09 0 13.36 13.36 13.38 13.16 13.66 4,180,437 55,904,249 13.373 9.629 9.629 9.643 9.485 9.845 5,800,219 9.6383 -1.47%
2023-05-08 0 13.56 13.54 13.56 13.40 13.66 3,502,412 47,421,169 13.540 9.773 9.759 9.773 9.658 9.845 4,859,482 9.7585 1.04%
2023-05-05 0 13.42 13.42 13.46 13.20 13.80 6,748,288 90,500,450 13.411 9.672 9.672 9.701 9.514 9.946 9,363,028 9.6657 -4.01%
2023-05-04 0 13.98 13.96 13.98 13.86 14.16 6,130,000 85,665,970 13.975 10.08 10.06 10.08 9.989 10.21 8,505,174 10.072 -0.14%
2023-05-03 0 14.00 14.00 14.02 13.60 14.10 4,231,587 59,100,067 13.966 10.09 10.09 10.10 9.802 10.16 5,871,188 10.066 -1.13%
2023-05-02 0 14.16 14.14 14.16 14.08 14.72 3,643,557 51,819,738 14.222 10.21 10.19 10.21 10.15 10.61 5,055,316 10.251 -2.07%
2023-04-28 0 14.46 14.42 14.46 14.18 14.50 6,485,265 93,118,146 14.358 10.42 10.39 10.42 10.22 10.45 8,998,092 10.349 1.97%
2023-04-27 0 14.18 14.16 14.18 14.02 15.00 7,012,000 99,454,120 14.183 10.22 10.21 10.22 10.10 10.81 9,728,920 10.223 -5.47%
2023-04-26 0 15.00 14.98 15.00 14.84 15.56 9,679,530 145,967,048 15.080 10.81 10.80 10.81 10.70 11.21 13,430,030 10.869 -4.21%
2023-04-25 0 17.26 17.26 17.28 17.26 17.82 5,742,632 99,945,257 17.404 11.29 11.29 11.30 11.29 11.65 8,781,784 11.381 -2.60%
2023-04-24 0 17.72 17.72 17.76 17.54 18.18 6,244,902 111,277,362 17.819 11.59 11.59 11.61 11.47 11.89 9,549,868 11.652 -1.23%
2023-04-21 0 17.94 17.92 17.94 17.88 18.40 6,621,935 119,358,270 18.025 11.73 11.72 11.73 11.69 12.03 10,126,437 11.787 -1.97%
2023-04-20 0 18.30 18.28 18.30 17.62 18.38 3,566,998 64,598,619 18.110 11.97 11.95 11.97 11.52 12.02 5,454,747 11.843 2.69%
2023-04-19 0 17.82 17.80 17.82 17.68 18.70 4,445,877 80,135,451 18.025 11.65 11.64 11.65 11.56 12.23 6,798,752 11.787 -4.50%
2023-04-18 0 18.66 18.64 18.66 18.40 18.72 6,116,557 113,755,128 18.598 12.20 12.19 12.20 12.03 12.24 9,353,600 12.162 1.08%
2023-04-17 0 18.46 18.42 18.46 17.98 18.80 7,097,689 131,270,385 18.495 12.07 12.05 12.07 11.76 12.29 10,853,973 12.094 2.56%
2023-04-14 0 18.00 17.98 18.00 17.30 18.00 4,964,582 88,214,442 17.769 11.77 11.76 11.77 11.31 11.77 7,591,969 11.619 4.17%
2023-04-13 0 17.28 17.26 17.28 16.84 17.28 4,497,203 76,936,668 17.108 11.30 11.29 11.30 11.01 11.30 6,877,241 11.187 0.47%
2023-04-12 0 17.20 17.20 17.22 16.92 17.26 3,298,653 56,507,024 17.130 11.25 11.25 11.26 11.06 11.29 5,044,387 11.202 0.00%
2023-04-11 0 17.20 17.18 17.20 16.62 17.26 4,854,168 82,441,703 16.984 11.25 11.23 11.25 10.87 11.29 7,423,121 11.106 3.49%
2023-04-06 0 16.62 16.60 16.62 16.42 16.96 5,324,060 88,329,985 16.591 10.87 10.86 10.87 10.74 11.09 8,141,693 10.849 -1.54%
2023-04-04 0 16.88 16.86 16.88 16.32 16.98 5,037,819 84,568,995 16.787 11.04 11.03 11.04 10.67 11.10 7,703,965 10.977 1.32%
2023-04-03 0 16.66 16.60 16.66 16.42 17.00 4,991,107 82,654,105 16.560 10.89 10.86 10.89 10.74 11.12 7,632,532 10.829 -1.19%
2023-03-31 0 16.86 16.86 16.88 16.74 17.60 5,140,001 86,907,165 16.908 11.03 11.03 11.04 10.95 11.51 7,860,225 11.057 -3.66%
2023-03-30 0 17.50 17.50 17.54 16.10 17.60 7,697,477 130,785,052 16.991 11.44 11.44 11.47 10.53 11.51 11,771,184 11.111 6.97%
2023-03-29 0 16.36 16.32 16.36 16.10 16.38 4,301,988 69,971,888 16.265 10.70 10.67 10.70 10.53 10.71 6,578,713 10.636 0.74%
2023-03-28 0 16.24 16.22 16.24 16.06 16.68 7,076,228 115,199,875 16.280 10.62 10.61 10.62 10.50 10.91 10,821,154 10.646 -2.52%
2023-03-27 0 16.66 16.66 16.70 16.66 17.00 3,159,152 53,160,517 16.827 10.89 10.89 10.92 10.89 11.12 4,831,058 11.004 -0.83%
2023-03-24 0 16.80 16.80 16.82 16.60 17.00 3,894,631 65,406,944 16.794 10.99 10.99 11.00 10.86 11.12 5,955,772 10.982 0.00%
2023-03-23 0 16.80 16.80 16.82 16.20 17.04 10,435,000 175,252,887 16.795 10.99 10.99 11.00 10.59 11.14 15,957,476 10.982 1.69%
2023-03-22 0 16.52 16.52 16.58 16.52 16.92 6,083,151 101,354,087 16.661 10.80 10.80 10.84 10.80 11.06 9,302,515 10.895 -0.48%
2023-03-21 0 16.60 16.58 16.60 16.58 16.92 6,480,721 107,957,650 16.658 10.86 10.84 10.86 10.84 11.06 9,910,489 10.893 0.61%
2023-03-20 0 16.50 16.48 16.50 16.42 17.02 4,575,092 76,169,971 16.649 10.79 10.78 10.79 10.74 11.13 6,996,351 10.887 -4.29%
2023-03-17 0 17.24 17.16 17.24 16.92 17.24 16,208,421 278,767,728 17.199 11.27 11.22 11.27 11.06 11.27 24,786,344 11.247 1.89%
2023-03-16 0 16.92 16.92 17.00 16.92 17.40 2,895,881 49,341,607 17.039 11.06 11.06 11.12 11.06 11.38 4,428,457 11.142 -0.94%
2023-03-15 0 17.08 17.06 17.08 16.90 17.28 5,187,233 88,722,490 17.104 11.17 11.16 11.17 11.05 11.30 7,932,453 11.185 3.52%
2023-03-14 0 16.50 16.44 16.50 16.30 16.76 6,494,365 106,884,392 16.458 10.79 10.75 10.79 10.66 10.96 9,931,354 10.762 -1.08%
2023-03-13 0 16.68 16.68 16.78 16.44 16.90 5,563,944 92,553,688 16.635 10.91 10.91 10.97 10.75 11.05 8,508,530 10.878 0.24%
2023-03-10 0 16.64 16.62 16.64 16.64 17.26 5,079,070 85,485,890 16.831 10.88 10.87 10.88 10.88 11.29 7,767,047 11.006 -4.26%
2023-03-09 0 17.38 17.36 17.38 17.30 17.84 5,644,203 98,557,594 17.462 11.37 11.35 11.37 11.31 11.67 8,631,264 11.419 -2.25%
2023-03-08 0 17.78 17.76 17.78 17.66 18.36 7,021,044 125,263,699 17.841 11.63 11.61 11.63 11.55 12.01 10,736,765 11.667 -3.16%
2023-03-07 0 18.36 18.30 18.36 17.84 18.58 4,644,555 84,857,495 18.270 12.01 11.97 12.01 11.67 12.15 7,102,576 11.947 0.22%
2023-03-06 0 18.32 18.28 18.32 18.02 18.58 2,744,956 50,179,226 18.281 11.98 11.95 11.98 11.78 12.15 4,197,659 11.954 0.22%
2023-03-03 0 18.28 18.18 18.28 17.76 18.28 3,885,026 70,387,221 18.118 11.95 11.89 11.95 11.61 11.95 5,941,084 11.848 1.44%
2023-03-02 0 18.02 17.98 18.02 17.24 18.08 3,514,554 62,947,228 17.910 11.78 11.76 11.78 11.27 11.82 5,374,548 11.712 2.85%
2023-03-01 0 17.52 17.50 17.52 16.44 17.56 5,041,962 87,369,240 17.328 11.46 11.44 11.46 10.75 11.48 7,710,301 11.331 6.83%
2023-02-28 0 16.40 16.40 16.42 16.40 17.38 6,470,749 107,876,126 16.671 10.72 10.72 10.74 10.72 11.37 9,895,240 10.902 -3.76%
2023-02-27 0 17.04 17.02 17.04 16.92 17.44 2,952,846 50,433,098 17.079 11.14 11.13 11.14 11.06 11.40 4,515,570 11.169 -2.41%
2023-02-24 0 17.46 17.44 17.46 17.00 17.56 5,479,933 95,376,136 17.405 11.42 11.40 11.42 11.12 11.48 8,380,058 11.381 2.71%
2023-02-23 0 17.00 16.90 17.00 16.26 17.02 5,211,383 87,372,144 16.766 11.12 11.05 11.12 10.63 11.13 7,969,384 10.963 3.16%
2023-02-22 0 16.48 16.42 16.48 16.22 16.64 3,878,326 63,836,388 16.460 10.78 10.74 10.78 10.61 10.88 5,930,838 10.763 1.23%
2023-02-21 0 16.28 16.28 16.32 15.82 16.54 4,796,988 78,351,047 16.333 10.65 10.65 10.67 10.35 10.82 7,335,680 10.681 0.99%
2023-02-20 0 16.12 16.12 16.14 16.02 16.72 3,036,060 49,053,724 16.157 10.54 10.54 10.55 10.48 10.93 4,642,823 10.565 -3.93%
2023-02-17 0 16.78 16.78 16.80 16.76 17.16 3,578,247 60,185,990 16.820 10.97 10.97 10.99 10.96 11.22 5,471,949 10.999 -0.12%
2023-02-16 0 16.80 16.80 16.82 16.74 17.20 6,751,093 113,944,036 16.878 10.99 10.99 11.00 10.95 11.25 10,323,949 11.037 -0.12%
2023-02-15 0 16.82 16.80 16.82 16.72 17.24 5,803,108 97,835,010 16.859 11.00 10.99 11.00 10.93 11.27 8,874,265 11.025 -2.10%
2023-02-14 0 17.18 17.16 17.18 17.02 17.42 4,333,829 74,500,694 17.191 11.23 11.22 11.23 11.13 11.39 6,627,405 11.241 -1.15%
2023-02-13 0 17.38 17.36 17.38 17.00 17.42 3,006,118 51,903,147 17.266 11.37 11.35 11.37 11.12 11.39 4,597,035 11.291 1.76%
2023-02-10 0 17.08 17.08 17.10 17.00 17.86 5,408,390 93,417,831 17.273 11.17 11.17 11.18 11.12 11.68 8,270,652 11.295 -4.04%
2023-02-09 0 17.80 17.76 17.80 17.42 17.98 3,111,222 55,496,583 17.838 11.64 11.61 11.64 11.39 11.76 4,757,763 11.664 0.45%
2023-02-08 0 17.72 17.66 17.72 17.50 17.98 2,762,993 48,841,223 17.677 11.59 11.55 11.59 11.44 11.76 4,225,242 11.559 1.14%
2023-02-07 0 17.52 17.52 17.56 17.42 17.68 3,897,097 68,321,074 17.531 11.46 11.46 11.48 11.39 11.56 5,959,543 11.464 -0.45%
2023-02-06 0 17.60 17.60 17.62 17.30 17.96 2,192,368 38,663,357 17.635 11.51 11.51 11.52 11.31 11.74 3,352,627 11.532 -1.23%
2023-02-03 0 17.82 17.76 17.82 17.38 18.02 3,317,193 58,851,890 17.741 11.65 11.61 11.65 11.37 11.78 5,072,739 11.602 -1.11%
2023-02-02 0 18.02 18.00 18.02 18.00 18.60 4,432,590 80,836,044 18.237 11.78 11.77 11.78 11.77 12.16 6,778,433 11.925 -1.74%
2023-02-01 0 18.34 18.32 18.34 17.20 18.38 8,142,453 146,929,739 18.045 11.99 11.98 11.99 11.25 12.02 12,451,653 11.800 7.38%
2023-01-31 0 17.08 17.06 17.08 17.00 17.90 6,140,689 105,807,805 17.231 11.17 11.16 11.17 11.12 11.71 9,390,503 11.268 -0.35%
2023-01-30 0 17.14 17.12 17.14 16.86 17.34 5,430,233 93,139,535 17.152 11.21 11.20 11.21 11.03 11.34 8,304,055 11.216 0.94%
2023-01-27 0 16.98 16.98 17.00 16.74 17.22 5,175,240 87,615,334 16.930 11.10 11.10 11.12 10.95 11.26 7,914,113 11.071 1.56%
2023-01-26 0 16.72 16.70 16.72 15.74 16.80 7,942,191 129,621,844 16.321 10.93 10.92 10.93 10.29 10.99 12,145,407 10.672 1.46%
2023-01-20 0 16.48 16.42 16.48 15.80 16.48 3,751,161 60,956,060 16.250 10.78 10.74 10.78 10.33 10.78 5,736,374 10.626 1.48%
2023-01-19 0 16.24 16.22 16.24 15.56 16.26 4,996,179 79,839,963 15.980 10.62 10.61 10.62 10.18 10.63 7,640,288 10.450 0.50%
2023-01-18 0 16.16 16.14 16.16 15.56 16.20 4,089,423 65,483,952 16.013 10.57 10.55 10.57 10.18 10.59 6,253,653 10.471 1.13%
2023-01-17 0 15.98 15.96 15.98 15.82 16.68 8,382,905 134,384,614 16.031 10.45 10.44 10.45 10.35 10.91 12,819,359 10.483 -4.08%
2023-01-16 0 16.66 16.64 16.66 16.58 17.24 2,876,093 48,262,909 16.781 10.89 10.88 10.89 10.84 11.27 4,398,197 10.973 -0.48%
2023-01-13 0 16.74 16.74 16.78 16.52 17.52 7,485,001 125,877,066 16.817 10.95 10.95 10.97 10.80 11.46 11,446,260 10.997 -4.45%
2023-01-12 0 17.52 17.52 17.54 17.38 17.94 4,609,187 80,897,103 17.551 11.46 11.46 11.47 11.37 11.73 7,048,490 11.477 -2.34%
2023-01-11 0 17.94 17.92 17.94 17.72 18.50 5,984,135 107,935,526 18.037 11.73 11.72 11.73 11.59 12.10 9,151,097 11.795 -0.66%
2023-01-10 0 18.06 18.06 18.08 18.06 19.00 6,950,699 127,010,132 18.273 11.81 11.81 11.82 11.81 12.42 10,629,192 11.949 -4.44%
2023-01-09 0 18.90 18.88 18.90 16.94 18.96 9,883,225 180,749,746 18.289 12.36 12.35 12.36 11.08 12.40 15,113,688 11.959 10.79%
2023-01-06 0 17.06 17.06 17.08 16.50 17.24 6,210,600 105,760,484 17.029 11.16 11.16 11.17 10.79 11.27 9,497,413 11.136 2.03%
2023-01-05 0 16.72 16.70 16.74 16.56 17.38 7,008,933 118,553,507 16.915 10.93 10.92 10.95 10.83 11.37 10,718,245 11.061 -2.68%
2023-01-04 0 17.18 17.18 17.20 17.04 17.60 3,109,287 53,347,116 17.157 11.23 11.23 11.25 11.14 11.51 4,754,803 11.220 -1.72%
2023-01-03 0 17.48 17.48 17.50 16.86 17.64 1,928,479 33,583,806 17.415 11.43 11.43 11.44 11.03 11.54 2,949,081 11.388 0.69%
2022-12-30 0 17.36 17.34 17.36 17.34 17.70 2,435,624 42,568,861 17.478 11.35 11.34 11.35 11.34 11.57 3,724,620 11.429 0.23%
2022-12-29 0 17.32 17.30 17.32 17.10 17.62 3,437,765 59,301,444 17.250 11.33 11.31 11.33 11.18 11.52 5,257,121 11.280 -3.46%
2022-12-28 0 17.94 17.92 17.94 17.80 18.32 2,607,243 46,754,580 17.933 11.73 11.72 11.73 11.64 11.98 3,987,065 11.727 -1.10%
2022-12-23 0 18.14 18.14 18.16 17.78 18.44 3,170,879 57,489,810 18.131 11.86 11.86 11.88 11.63 12.06 4,848,992 11.856 -0.66%
2022-12-22 0 18.26 18.24 18.26 18.04 18.50 6,198,741 112,818,262 18.200 11.94 11.93 11.94 11.80 12.10 9,479,278 11.902 -1.30%
2022-12-21 0 18.50 18.48 18.50 18.14 19.00 5,678,663 105,256,571 18.535 12.10 12.08 12.10 11.86 12.42 8,683,961 12.121 -2.84%
2022-12-20 0 19.04 19.00 19.04 18.30 19.18 7,636,329 144,447,494 18.916 12.45 12.42 12.45 11.97 12.54 11,677,675 12.370 2.59%
2022-12-19 0 18.56 18.56 18.58 18.36 21.85 25,396,341 516,630,655 20.343 12.14 12.14 12.15 12.01 14.29 38,836,753 13.303 -15.25%
2022-12-16 0 21.90 21.85 21.90 20.05 22.80 76,241,596 1,670,292,972 21.908 14.32 14.29 14.32 13.11 14.91 116,590,654 14.326 9.23%
2022-12-15 0 20.05 20.00 20.05 19.20 20.15 13,068,154 258,691,701 19.796 13.11 13.08 13.11 12.56 13.18 19,984,165 12.945 3.35%
2022-12-14 0 19.40 19.38 19.40 18.94 19.88 13,250,309 257,183,016 19.410 12.69 12.67 12.69 12.39 13.00 20,262,721 12.692 2.11%
2022-12-13 0 19.00 18.96 19.00 17.90 19.26 12,350,484 234,212,426 18.964 12.42 12.40 12.42 11.71 12.59 18,886,685 12.401 5.20%
2022-12-12 0 18.06 18.00 18.06 17.28 18.10 11,403,460 202,452,142 17.754 11.81 11.77 11.81 11.30 11.84 17,438,471 11.610 3.44%
2022-12-09 0 17.46 17.44 17.46 16.22 17.54 10,186,798 172,852,379 16.968 11.42 11.40 11.42 10.61 11.47 15,577,919 11.096 5.69%
2022-12-08 0 16.52 16.46 16.52 15.32 16.52 8,832,165 141,144,706 15.981 10.80 10.76 10.80 10.02 10.80 13,506,379 10.450 7.69%
2022-12-07 0 15.34 15.34 15.36 15.30 16.42 6,251,749 98,917,988 15.822 10.03 10.03 10.04 10.01 10.74 9,560,339 10.347 -6.46%
2022-12-06 0 16.40 16.38 16.40 16.00 16.70 8,196,206 134,940,987 16.464 10.72 10.71 10.72 10.46 10.92 12,533,854 10.766 -1.80%
2022-12-05 0 16.70 16.70 16.74 15.92 16.86 5,714,075 93,965,178 16.445 10.92 10.92 10.95 10.41 11.03 8,738,114 10.753 7.05%
2022-12-02 0 15.60 15.60 15.64 15.52 16.96 5,056,823 79,581,311 15.737 10.20 10.20 10.23 10.15 11.09 7,733,027 10.291 -4.76%
2022-12-01 0 16.38 16.36 16.38 16.30 16.96 10,906,941 182,449,256 16.728 10.71 10.70 10.71 10.66 11.09 16,679,181 10.939 -3.87%
2022-11-30 0 17.04 17.00 17.04 15.08 17.10 21,536,512 358,887,793 16.664 11.14 11.12 11.14 9.861 11.18 32,934,201 10.897 11.81%
2022-11-29 0 15.24 15.24 15.26 14.90 15.32 2,662,060 40,334,804 15.152 9.966 9.966 9.979 9.743 10.02 4,070,892 9.9081 1.60%
2022-11-28 0 15.00 15.00 15.02 14.24 15.04 4,036,854 59,867,545 14.830 9.809 9.809 9.822 9.312 9.835 6,173,263 9.6979 0.13%
2022-11-25 0 14.98 14.98 15.00 14.86 15.44 2,739,000 41,225,452 15.051 9.796 9.796 9.809 9.717 10.10 4,188,551 9.8424 -0.53%
2022-11-24 0 15.06 15.06 15.08 14.64 15.10 3,142,545 47,000,048 14.956 9.848 9.848 9.861 9.573 9.874 4,805,662 9.7801 2.59%
2022-11-23 0 14.68 14.68 14.70 14.54 15.14 2,365,399 34,856,869 14.736 9.600 9.600 9.613 9.508 9.900 3,617,230 9.6363 0.14%
2022-11-22 0 14.66 14.66 14.68 14.04 14.72 3,166,817 45,965,279 14.515 9.587 9.587 9.600 9.181 9.626 4,842,780 9.4915 2.37%
2022-11-21 0 14.32 14.32 14.34 14.08 14.66 4,793,197 68,712,120 14.335 9.364 9.364 9.377 9.207 9.587 7,329,883 9.3742 -4.53%
2022-11-18 0 15.00 15.00 15.02 14.86 15.30 5,568,467 84,009,170 15.087 9.809 9.809 9.822 9.717 10.01 8,515,446 9.8655 -1.45%
2022-11-17 0 15.22 15.18 15.22 14.92 15.54 5,883,250 89,568,179 15.224 9.953 9.927 9.953 9.757 10.16 8,996,821 9.9555 -1.55%
2022-11-16 0 15.46 15.44 15.46 15.36 15.80 4,399,719 68,374,921 15.541 10.11 10.10 10.11 10.04 10.33 6,728,166 10.162 -0.64%
2022-11-15 0 15.56 15.54 15.56 15.38 15.82 4,852,934 75,564,849 15.571 10.18 10.16 10.18 10.06 10.35 7,421,234 10.182 -1.77%
2022-11-14 0 15.84 15.82 15.84 15.28 16.20 8,586,229 135,786,804 15.814 10.36 10.35 10.36 9.992 10.59 13,130,287 10.341 6.59%
2022-11-11 0 14.86 14.84 14.86 14.28 14.98 6,532,007 94,896,683 14.528 9.717 9.704 9.717 9.338 9.796 9,988,917 9.5002 7.37%
2022-11-10 0 13.84 13.84 13.86 13.64 14.18 5,232,023 72,650,978 13.886 9.050 9.050 9.063 8.920 9.273 8,000,947 9.0803 -2.40%
2022-11-09 0 14.18 14.16 14.18 14.04 14.54 5,776,717 82,411,719 14.266 9.273 9.260 9.273 9.181 9.508 8,833,908 9.3290 0.71%
2022-11-08 0 14.08 14.08 14.10 13.80 14.50 5,075,165 71,267,304 14.042 9.207 9.207 9.220 9.024 9.482 7,761,076 9.1827 -1.12%
2022-11-07 0 14.24 14.24 14.28 13.38 14.38 3,783,059 53,002,753 14.011 9.312 9.312 9.338 8.750 9.403 5,785,153 9.1619 4.40%
2022-11-04 0 13.64 13.64 13.68 12.56 13.88 10,177,148 137,268,070 13.488 8.920 8.920 8.946 8.213 9.076 15,563,162 8.8201 8.77%
2022-11-03 0 12.54 12.54 12.56 12.54 13.14 6,595,057 83,849,733 12.714 8.200 8.200 8.213 8.200 8.593 10,085,335 8.3140 -7.39%
2022-11-02 0 13.54 13.40 13.54 13.10 13.58 4,564,052 61,307,802 13.433 8.854 8.763 8.854 8.566 8.880 6,979,468 8.7840 -0.15%
2022-11-01 0 13.56 13.56 13.58 13.02 13.66 5,230,637 70,119,396 13.406 8.867 8.867 8.880 8.514 8.933 7,998,828 8.7662 5.44%
2022-10-31 0 12.86 12.86 12.88 12.82 13.50 8,293,092 107,885,890 13.009 8.409 8.409 8.423 8.383 8.828 12,682,014 8.5070 -1.53%
2022-10-28 0 13.06 13.02 13.06 12.92 14.50 4,772,500 63,603,694 13.327 8.540 8.514 8.540 8.449 9.482 7,298,233 8.7149 -4.53%
2022-10-27 0 13.68 13.66 13.68 13.60 14.30 5,102,166 71,014,260 13.918 8.946 8.933 8.946 8.893 9.351 7,802,366 9.1016 -1.30%
2022-10-26 0 13.86 13.86 13.88 13.80 14.32 4,774,953 66,800,760 13.990 9.063 9.063 9.076 9.024 9.364 7,301,984 9.1483 -4.02%
2022-10-25 0 14.44 14.44 14.48 14.04 14.60 3,766,220 53,992,628 14.336 9.443 9.443 9.469 9.181 9.547 5,759,403 9.3747 -0.28%
2022-10-24 0 14.48 14.46 14.48 14.44 15.00 4,132,332 60,411,499 14.619 9.469 9.456 9.469 9.443 9.809 6,319,271 9.5599 -1.50%
2022-10-21 0 14.70 14.68 14.70 14.18 14.84 5,075,838 73,800,275 14.540 9.613 9.600 9.613 9.273 9.704 7,762,105 9.5078 1.38%
2022-10-20 0 14.50 14.50 14.52 14.18 15.26 14,979,552 218,335,159 14.576 9.482 9.482 9.495 9.273 9.979 22,907,125 9.5313 -4.98%
2022-10-19 0 15.26 15.24 15.26 15.14 15.66 4,058,042 62,432,660 15.385 9.979 9.966 9.979 9.900 10.24 6,205,665 10.061 -0.39%
2022-10-18 0 15.32 15.32 15.34 15.08 15.34 5,129,631 78,135,409 15.232 10.02 10.02 10.03 9.861 10.03 7,844,367 9.9607 1.46%
2022-10-17 0 15.10 15.08 15.10 14.28 15.40 6,918,012 105,591,364 15.263 9.874 9.861 9.874 9.338 10.07 10,579,206 9.9810 -1.56%
2022-10-14 0 15.34 15.30 15.34 14.86 15.40 5,395,861 81,871,342 15.173 10.03 10.01 10.03 9.717 10.07 8,251,493 9.9220 2.82%
2022-10-13 0 14.92 14.90 14.92 14.64 14.96 6,021,326 89,230,989 14.819 9.757 9.743 9.757 9.573 9.783 9,207,970 9.6906 -0.40%
2022-10-12 0 14.98 14.96 14.98 14.22 15.00 10,470,943 155,204,495 14.822 9.796 9.783 9.796 9.299 9.809 16,012,441 9.6927 3.03%
2022-10-11 0 14.54 14.54 14.56 14.18 14.80 5,533,885 80,694,679 14.582 9.508 9.508 9.521 9.273 9.678 8,462,563 9.5355 2.54%
2022-10-10 0 14.18 14.14 14.18 14.12 15.04 5,162,470 74,192,745 14.372 9.273 9.247 9.273 9.233 9.835 7,894,585 9.3979 -6.34%
2022-10-07 0 15.14 15.12 15.14 14.82 15.40 4,897,860 74,017,160 15.112 9.900 9.887 9.900 9.691 10.07 7,489,936 9.8822 2.30%
2022-10-06 0 14.80 14.78 14.80 14.72 15.24 2,970,164 44,047,080 14.830 9.678 9.665 9.678 9.626 9.966 4,542,053 9.6976 -1.73%
2022-10-05 0 15.06 15.06 15.10 15.06 16.92 13,493,762 208,753,677 15.470 9.848 9.848 9.874 9.848 11.06 20,635,016 10.116 1.48%
2022-10-03 0 14.84 14.84 14.86 14.12 14.90 4,664,773 68,679,049 14.723 9.704 9.704 9.717 9.233 9.743 7,133,494 9.6277 2.20%
2022-09-30 0 14.52 14.50 14.52 13.80 14.68 5,996,803 86,917,193 14.494 9.495 9.482 9.495 9.024 9.600 9,170,469 9.4779 0.00%
2022-09-29 0 14.52 14.50 14.52 14.26 14.72 8,015,091 116,042,750 14.478 9.495 9.482 9.495 9.325 9.626 12,256,888 9.4676 -0.55%
2022-09-28 0 14.60 14.58 14.60 14.44 14.98 8,137,692 118,946,403 14.617 9.547 9.534 9.547 9.443 9.796 12,444,373 9.5582 -2.67%
2022-09-27 0 15.00 14.98 15.00 14.70 15.34 8,328,936 124,739,367 14.977 9.809 9.796 9.809 9.613 10.03 12,736,828 9.7936 0.67%
2022-09-26 0 14.90 14.90 14.92 14.70 15.26 9,600,176 143,350,839 14.932 9.743 9.743 9.757 9.613 9.979 14,680,842 9.7645 -2.99%
2022-09-23 0 15.36 15.30 15.36 15.22 16.16 9,340,626 145,909,750 15.621 10.04 10.01 10.04 9.953 10.57 14,283,931 10.215 -4.24%
2022-09-22 0 16.04 16.04 16.06 15.78 16.14 14,457,788 231,380,897 16.004 10.49 10.49 10.50 10.32 10.55 22,109,230 10.465 -1.72%
2022-09-21 0 16.32 16.30 16.32 16.18 16.68 6,454,848 106,144,419 16.444 10.67 10.66 10.67 10.58 10.91 9,870,923 10.753 -1.21%
2022-09-20 0 16.52 16.50 16.52 16.24 16.64 6,757,799 111,273,148 16.466 10.80 10.79 10.80 10.62 10.88 10,334,204 10.767 2.23%
2022-09-19 0 16.16 16.14 16.16 16.14 17.00 10,004,486 163,635,196 16.356 10.57 10.55 10.57 10.55 11.12 15,299,123 10.696 -4.94%
2022-09-16 0 17.00 17.00 17.02 16.98 17.30 6,746,577 115,047,096 17.053 11.12 11.12 11.13 11.10 11.31 10,317,043 11.151 -0.58%
2022-09-15 0 17.10 17.10 17.14 17.10 17.68 5,570,434 96,320,050 17.291 11.18 11.18 11.21 11.18 11.56 8,518,454 11.307 -3.39%
2022-09-14 0 17.70 17.68 17.70 17.44 18.00 7,022,735 123,961,069 17.651 11.57 11.56 11.57 11.40 11.77 10,739,351 11.543 -0.34%
2022-09-13 0 17.76 17.76 17.80 17.50 18.18 4,801,854 85,882,193 17.885 11.61 11.61 11.64 11.44 11.89 7,343,121 11.696 2.07%
2022-09-09 0 17.40 17.40 17.42 16.92 17.50 5,689,425 98,879,534 17.380 11.38 11.38 11.39 11.06 11.44 8,700,418 11.365 1.87%
2022-09-08 0 17.08 17.06 17.08 16.94 17.66 6,269,426 108,134,135 17.248 11.17 11.16 11.17 11.08 11.55 9,587,371 11.279 -1.04%
2022-09-07 0 17.26 17.24 17.26 17.08 17.58 5,356,143 92,707,111 17.309 11.29 11.27 11.29 11.17 11.50 8,190,755 11.319 -1.48%
2022-09-06 0 17.52 17.52 17.54 17.04 17.88 7,442,248 129,453,653 17.394 11.46 11.46 11.47 11.14 11.69 11,380,881 11.375 -1.90%
2022-09-05 0 17.86 17.82 17.86 17.58 18.36 4,809,579 85,812,464 17.842 11.68 11.65 11.68 11.50 12.01 7,354,935 11.667 -2.30%
2022-09-02 0 18.28 18.26 18.28 18.18 18.68 6,090,560 111,917,466 18.376 11.95 11.94 11.95 11.89 12.22 9,313,845 12.016 -0.54%
2022-09-01 0 18.38 18.36 18.38 18.18 19.88 9,009,884 169,300,762 18.791 12.02 12.01 12.02 11.89 13.00 13,778,152 12.288 -8.10%
2022-08-31 0 20.00 19.94 20.00 19.66 20.20 9,578,220 191,219,722 19.964 13.08 13.04 13.08 12.86 13.21 14,647,266 13.055 0.00%
2022-08-30 0 20.00 19.98 20.00 19.68 20.80 4,401,782 87,717,402 19.928 13.08 13.07 13.08 12.87 13.60 6,731,321 13.031 -0.50%
2022-08-29 0 20.10 20.05 20.10 19.54 20.50 16,001,469 323,305,332 20.205 13.14 13.11 13.14 12.78 13.41 24,469,867 13.212 -1.23%
2022-08-26 0 22.75 22.70 22.75 22.60 23.00 8,704,431 198,231,423 22.774 13.31 13.28 13.31 13.22 13.45 14,880,898 13.321 -0.44%
2022-08-25 0 22.85 22.80 22.85 22.65 23.10 6,138,187 140,784,714 22.936 13.37 13.34 13.37 13.25 13.51 10,493,705 13.416 0.88%
2022-08-24 0 22.65 22.60 22.65 22.60 23.40 6,473,060 148,548,606 22.949 13.25 13.22 13.25 13.22 13.69 11,066,197 13.424 -3.21%
2022-08-23 0 23.40 23.35 23.40 23.10 23.90 6,153,652 144,208,672 23.435 13.69 13.66 13.69 13.51 13.98 10,520,144 13.708 0.43%
2022-08-22 0 23.30 23.25 23.30 23.30 23.70 5,332,591 124,868,449 23.416 13.63 13.60 13.63 13.63 13.86 9,116,477 13.697 -2.31%
2022-08-19 0 23.85 23.80 23.85 23.65 24.10 6,040,519 143,999,939 23.839 13.95 13.92 13.95 13.83 14.10 10,326,734 13.944 1.06%
2022-08-18 0 23.60 23.55 23.60 23.50 24.35 7,605,575 180,602,889 23.746 13.80 13.78 13.80 13.75 14.24 13,002,319 13.890 -3.48%
2022-08-17 0 24.45 24.40 24.50 24.45 25.55 5,530,009 136,738,845 24.727 14.30 14.27 14.33 14.30 14.95 9,453,978 14.464 -0.61%
2022-08-16 0 24.60 24.55 24.60 23.35 24.65 6,787,948 163,235,607 24.048 14.39 14.36 14.39 13.66 14.42 11,604,522 14.067 2.07%
2022-08-15 0 24.10 24.05 24.10 23.95 26.00 6,512,184 159,097,023 24.431 14.10 14.07 14.10 14.01 15.21 11,133,082 14.290 -6.77%
2022-08-12 0 25.85 25.85 25.90 25.70 26.00 2,084,397 53,934,741 25.875 15.12 15.12 15.15 15.03 15.21 3,563,438 15.136 0.39%
2022-08-11 0 25.75 25.65 25.75 25.40 26.05 2,774,715 71,291,729 25.693 15.06 15.00 15.06 14.86 15.24 4,743,590 15.029 1.98%
2022-08-10 0 25.25 25.20 25.25 25.00 25.65 2,396,618 60,515,285 25.250 14.77 14.74 14.77 14.62 15.00 4,097,204 14.770 0.00%
2022-08-09 0 25.25 25.20 25.25 25.10 26.00 1,658,871 42,161,779 25.416 14.77 14.74 14.77 14.68 15.21 2,835,968 14.867 -2.88%
2022-08-08 0 26.00 25.95 26.00 25.80 26.00 1,616,154 41,923,278 25.940 15.21 15.18 15.21 15.09 15.21 2,762,940 15.173 0.00%
2022-08-05 0 26.00 25.95 26.00 24.60 26.00 2,993,489 76,540,284 25.569 15.21 15.18 15.21 14.39 15.21 5,117,601 14.956 2.77%
2022-08-04 0 25.30 25.25 25.30 25.20 26.75 3,442,664 87,938,840 25.544 14.80 14.77 14.80 14.74 15.65 5,885,500 14.942 -4.89%
2022-08-03 0 26.60 26.55 26.60 26.20 26.85 2,797,807 74,019,603 26.456 15.56 15.53 15.56 15.33 15.71 4,783,067 15.475 1.92%
2022-08-02 0 26.10 26.05 26.10 25.20 26.50 4,530,117 117,259,321 25.884 15.27 15.24 15.27 14.74 15.50 7,744,585 15.141 -1.51%
2022-08-01 0 26.50 26.50 26.55 26.20 27.10 3,650,653 96,837,277 26.526 15.50 15.50 15.53 15.33 15.85 6,241,074 15.516 -0.56%
2022-07-29 0 26.65 26.60 26.65 26.55 27.50 4,653,598 124,929,321 26.846 15.59 15.56 15.59 15.53 16.09 7,955,686 15.703 -0.37%
2022-07-28 0 26.75 26.70 26.75 26.45 26.90 2,030,110 54,143,231 26.670 15.65 15.62 15.65 15.47 15.73 3,470,630 15.600 -0.37%
2022-07-27 0 26.85 26.70 26.85 26.20 26.95 2,539,211 67,727,440 26.673 15.71 15.62 15.71 15.33 15.76 4,340,978 15.602 1.51%
2022-07-26 0 26.45 26.40 26.45 26.20 26.90 2,246,881 59,689,949 26.566 15.47 15.44 15.47 15.33 15.73 3,841,217 15.539 0.95%
2022-07-25 0 26.20 26.15 26.20 25.95 27.25 3,958,508 103,845,542 26.234 15.33 15.30 15.33 15.18 15.94 6,767,375 15.345 -4.20%
2022-07-22 0 27.35 27.30 27.35 26.85 27.40 3,424,817 93,106,832 27.186 16.00 15.97 16.00 15.71 16.03 5,854,989 15.902 2.63%
2022-07-21 0 26.65 26.60 26.65 26.30 27.00 3,685,474 98,411,670 26.703 15.59 15.56 15.59 15.38 15.79 6,300,603 15.619 0.00%
2022-07-20 0 26.65 26.55 26.65 26.45 27.30 5,143,902 138,008,445 26.830 15.59 15.53 15.59 15.47 15.97 8,793,898 15.694 1.33%
2022-07-19 0 26.30 26.25 26.30 24.80 26.45 6,826,024 177,045,574 25.937 15.38 15.35 15.38 14.51 15.47 11,669,616 15.171 6.05%
2022-07-18 0 24.80 24.75 24.80 24.30 25.20 5,251,512 129,623,660 24.683 14.51 14.48 14.51 14.21 14.74 8,977,866 14.438 4.64%
2022-07-15 0 23.70 23.65 23.70 23.15 23.95 5,282,691 124,908,496 23.645 13.86 13.83 13.86 13.54 14.01 9,031,169 13.831 1.72%
2022-07-14 0 23.30 23.25 23.30 22.65 23.40 4,959,789 113,958,338 22.976 13.63 13.60 13.63 13.25 13.69 8,479,143 13.440 2.87%
2022-07-13 0 22.65 22.60 22.65 22.50 23.00 2,709,156 61,437,242 22.678 13.25 13.22 13.25 13.16 13.45 4,631,512 13.265 -0.22%
2022-07-12 0 22.70 22.65 22.70 22.55 23.15 2,512,521 57,155,978 22.748 13.28 13.25 13.28 13.19 13.54 4,295,349 13.306 -1.94%
2022-07-11 0 23.15 23.10 23.15 22.80 23.40 2,095,828 48,294,460 23.043 13.54 13.51 13.54 13.34 13.69 3,582,980 13.479 -1.07%
2022-07-08 0 23.40 23.30 23.40 23.20 23.95 5,466,856 128,100,069 23.432 13.69 13.63 13.69 13.57 14.01 9,346,013 13.706 0.43%
2022-07-07 0 23.30 23.25 23.30 22.35 23.45 5,867,995 134,992,083 23.005 13.63 13.60 13.63 13.07 13.72 10,031,791 13.456 3.56%
2022-07-06 0 22.50 22.45 22.50 22.35 23.25 4,424,565 99,761,503 22.547 13.16 13.13 13.16 13.07 13.60 7,564,136 13.189 -1.53%
2022-07-05 0 22.85 22.80 22.85 22.60 23.40 2,583,986 59,172,241 22.900 13.37 13.34 13.37 13.22 13.69 4,417,524 13.395 -0.44%
2022-07-04 0 22.95 22.90 22.95 21.65 23.05 5,856,209 132,560,078 22.636 13.42 13.40 13.42 12.66 13.48 10,011,642 13.241 3.38%
2022-06-30 0 22.20 22.20 22.30 21.85 22.60 6,026,773 134,074,148 22.246 12.99 12.99 13.04 12.78 13.22 10,303,234 13.013 -0.45%
2022-06-29 0 22.30 22.30 22.35 22.30 23.40 5,238,845 118,605,750 22.640 13.04 13.04 13.07 13.04 13.69 8,956,211 13.243 -6.89%
2022-06-28 0 23.95 23.90 23.95 23.30 24.00 2,951,238 70,145,372 23.768 14.01 13.98 14.01 13.63 14.04 5,045,370 13.903 0.84%
2022-06-27 0 23.75 23.70 23.75 22.50 24.00 4,826,502 112,777,055 23.366 13.89 13.86 13.89 13.16 14.04 8,251,278 13.668 4.17%
2022-06-24 0 22.80 22.70 22.80 22.30 22.80 3,761,501 85,016,284 22.602 13.34 13.28 13.34 13.04 13.34 6,430,577 13.221 -0.22%
2022-06-23 0 22.85 22.80 22.85 22.25 23.50 7,380,210 166,901,143 22.615 13.37 13.34 13.37 13.01 13.75 12,617,040 13.228 -1.51%
2022-06-22 0 23.20 23.10 23.20 22.95 23.50 5,886,632 136,431,302 23.176 13.57 13.51 13.57 13.42 13.75 10,063,653 13.557 -0.64%
2022-06-21 0 23.35 23.35 23.45 22.60 23.70 6,892,345 159,149,471 23.091 13.66 13.66 13.72 13.22 13.86 11,782,997 13.507 -1.48%
2022-06-20 0 23.70 23.65 23.70 22.90 23.85 5,248,498 122,778,532 23.393 13.86 13.83 13.86 13.40 13.95 8,972,713 13.684 1.94%
2022-06-17 0 23.25 23.20 23.25 22.90 24.00 14,804,174 347,224,363 23.454 13.60 13.57 13.60 13.40 14.04 25,308,880 13.719 -2.72%
2022-06-16 0 23.90 23.85 23.90 23.65 25.90 9,141,688 223,597,495 24.459 13.98 13.95 13.98 13.83 15.15 15,628,422 14.307 -6.46%
2022-06-15 0 25.55 25.55 25.60 25.10 26.00 8,286,053 211,176,433 25.486 14.95 14.95 14.97 14.68 15.21 14,165,648 14.908 -1.16%
2022-06-14 0 25.85 25.80 25.85 25.30 26.15 4,332,050 111,781,005 25.803 15.12 15.09 15.12 14.80 15.30 7,405,974 15.093 -1.52%
2022-06-13 0 26.25 26.25 26.30 25.60 26.50 4,703,916 123,082,050 26.166 15.35 15.35 15.38 14.97 15.50 8,041,708 15.305 -1.69%
2022-06-10 0 26.70 26.70 26.75 26.05 26.95 6,532,316 173,389,515 26.543 15.62 15.62 15.65 15.24 15.76 11,167,499 15.526 -3.26%
2022-06-09 0 27.60 27.60 27.65 27.50 29.50 5,302,103 148,833,348 28.071 16.14 16.14 16.17 16.09 17.26 9,064,355 16.420 -7.38%
2022-06-08 0 29.80 29.75 29.80 29.75 30.45 1,925,482 57,687,861 29.960 17.43 17.40 17.43 17.40 17.81 3,291,760 17.525 -0.33%
2022-06-07 0 29.90 29.85 29.90 29.45 30.25 3,063,350 91,736,279 29.946 17.49 17.46 17.49 17.23 17.69 5,237,034 17.517 0.00%
2022-06-06 0 29.90 29.85 29.90 29.55 30.20 2,051,053 61,135,850 29.807 17.49 17.46 17.49 17.28 17.67 3,506,434 17.435 0.34%
2022-06-02 0 29.80 29.75 29.85 29.40 30.25 2,365,908 70,622,434 29.850 17.43 17.40 17.46 17.20 17.69 4,044,703 17.460 0.00%
2022-06-01 0 29.80 29.75 29.80 29.75 30.15 4,313,921 128,482,556 29.783 17.43 17.40 17.43 17.40 17.64 7,374,981 17.421 0.68%
2022-05-31 0 29.60 29.45 29.60 28.65 29.90 10,017,311 295,635,262 29.512 17.31 17.23 17.31 16.76 17.49 17,125,368 17.263 3.32%
2022-05-30 0 28.65 28.60 28.65 28.20 30.00 4,894,219 140,513,824 28.710 16.76 16.73 16.76 16.50 17.55 8,367,046 16.794 -4.82%
2022-05-27 0 30.10 30.05 30.10 29.45 30.40 4,982,651 148,765,739 29.857 17.61 17.58 17.61 17.23 17.78 8,518,227 17.464 2.73%
2022-05-26 0 29.30 29.30 29.35 28.30 29.50 2,851,860 82,720,696 29.006 17.14 17.14 17.17 16.55 17.26 4,875,475 16.967 0.69%
2022-05-25 0 29.10 29.10 29.20 28.25 29.65 4,654,656 135,461,300 29.102 17.02 17.02 17.08 16.52 17.34 7,957,494 17.023 1.75%
2022-05-24 0 28.60 28.55 28.60 27.80 28.90 5,673,005 162,484,571 28.642 16.73 16.70 16.73 16.26 16.90 9,698,441 16.754 3.44%
2022-05-23 0 27.65 27.60 27.65 27.00 27.75 4,717,892 129,376,753 27.423 16.17 16.14 16.17 15.79 16.23 8,065,601 16.041 1.65%
2022-05-20 0 27.20 27.20 27.25 26.10 27.20 4,448,932 117,882,657 26.497 15.91 15.91 15.94 15.27 15.91 7,605,793 15.499 4.41%
2022-05-19 0 26.05 26.05 26.20 26.05 27.15 4,177,815 109,718,906 26.262 15.24 15.24 15.33 15.24 15.88 7,142,298 15.362 -5.10%
2022-05-18 0 27.45 27.35 27.45 27.10 27.70 2,714,640 74,467,994 27.432 16.06 16.00 16.06 15.85 16.20 4,640,887 16.046 1.48%
2022-05-17 0 27.05 27.00 27.05 26.75 27.20 4,151,189 112,140,587 27.014 15.82 15.79 15.82 15.65 15.91 7,096,779 15.802 2.08%
2022-05-16 0 26.50 26.50 26.55 26.40 27.45 3,989,049 106,020,649 26.578 15.50 15.50 15.53 15.44 16.06 6,819,588 15.546 -1.30%
2022-05-13 0 26.85 26.85 26.90 26.15 27.10 3,582,632 96,043,588 26.808 15.71 15.71 15.73 15.30 15.85 6,124,786 15.681 3.67%
2022-05-12 0 25.90 25.85 25.90 25.70 26.80 3,807,611 99,023,770 26.007 15.15 15.12 15.15 15.03 15.68 6,509,405 15.212 0.58%
2022-05-11 0 25.75 25.75 25.85 25.75 26.55 4,005,261 103,916,582 25.945 15.06 15.06 15.12 15.06 15.53 6,847,303 15.176 -1.90%
2022-05-10 0 26.25 26.25 26.35 25.70 26.65 4,258,568 111,556,570 26.196 15.35 15.35 15.41 15.03 15.59 7,280,351 15.323 -2.42%
2022-05-06 0 26.90 26.90 26.95 26.65 27.35 2,456,735 66,191,563 26.943 15.73 15.73 15.76 15.59 16.00 4,199,978 15.760 -2.18%
2022-05-05 0 27.50 27.45 27.50 26.90 27.75 3,040,112 83,388,021 27.429 16.09 16.06 16.09 15.73 16.23 5,197,307 16.044 1.66%
2022-05-04 0 27.05 27.00 27.05 26.75 27.75 2,888,317 78,548,740 27.195 15.82 15.79 15.82 15.65 16.23 4,937,801 15.908 -1.28%
2022-05-03 0 27.40 27.30 27.40 26.60 27.80 3,132,627 85,636,232 27.337 16.03 15.97 16.03 15.56 16.26 5,355,468 15.990 3.40%
2022-04-29 0 26.50 26.50 26.60 26.45 27.25 4,480,393 119,585,624 26.691 15.50 15.50 15.56 15.47 15.94 7,659,578 15.613 -2.21%
2022-04-28 0 27.10 27.10 27.15 26.70 27.40 3,454,542 93,608,856 27.097 15.85 15.85 15.88 15.62 16.03 5,905,807 15.850 1.50%
2022-04-27 0 26.70 26.65 26.70 25.60 26.80 4,742,133 125,502,530 26.465 15.62 15.59 15.62 14.97 15.68 8,107,043 15.481 1.52%
2022-04-26 0 26.30 26.25 26.30 25.20 26.50 8,753,829 227,457,961 25.984 15.38 15.35 15.38 14.74 15.50 14,965,348 15.199 4.99%
2022-04-25 0 26.45 26.40 26.45 25.35 26.80 8,679,400 227,480,417 26.209 14.65 14.63 14.65 14.04 14.85 15,667,381 14.519 0.76%
2022-04-22 0 26.25 26.20 26.25 25.20 26.50 4,486,885 117,211,125 26.123 14.54 14.51 14.54 13.96 14.68 8,099,377 14.472 1.35%
2022-04-21 0 25.90 25.85 25.90 25.80 27.25 6,935,788 182,017,202 26.243 14.35 14.32 14.35 14.29 15.10 12,519,947 14.538 -5.13%
2022-04-20 0 27.30 27.25 27.30 27.20 28.05 2,599,139 71,456,219 27.492 15.12 15.10 15.12 15.07 15.54 4,691,764 15.230 -1.80%
2022-04-19 0 27.80 27.75 27.80 27.00 28.10 2,499,658 69,201,430 27.684 15.40 15.37 15.40 14.96 15.57 4,512,189 15.337 0.54%
2022-04-14 0 27.65 27.60 27.65 27.10 27.65 2,889,352 79,458,057 27.500 15.32 15.29 15.32 15.01 15.32 5,215,634 15.235 4.34%
2022-04-13 0 26.50 26.50 26.55 26.05 26.85 4,471,956 118,473,076 26.492 14.68 14.68 14.71 14.43 14.87 8,072,429 14.676 -0.75%
2022-04-12 0 26.70 26.65 26.70 26.00 27.10 3,472,270 92,323,853 26.589 14.79 14.76 14.79 14.40 15.01 6,267,873 14.730 1.33%
2022-04-11 0 26.35 26.30 26.35 26.20 27.05 3,400,728 90,059,480 26.482 14.60 14.57 14.60 14.51 14.99 6,138,731 14.671 -2.23%
2022-04-08 0 26.95 26.95 27.00 26.65 27.45 6,553,957 176,495,229 26.930 14.93 14.93 14.96 14.76 15.21 11,830,696 14.918 -1.46%
2022-04-07 0 27.35 27.35 27.40 27.35 28.10 4,533,505 125,863,135 27.763 15.15 15.15 15.18 15.15 15.57 8,183,532 15.380 -2.67%
2022-04-06 0 28.10 28.05 28.10 27.80 29.20 5,833,730 165,043,215 28.291 15.57 15.54 15.57 15.40 16.18 10,530,598 15.673 -5.07%
2022-04-04 0 29.60 29.55 29.60 29.10 30.15 2,254,992 66,570,614 29.521 16.40 16.37 16.40 16.12 16.70 4,070,537 16.354 0.68%
2022-04-01 0 29.40 29.35 29.40 27.95 29.70 5,098,619 149,078,340 29.239 16.29 16.26 16.29 15.48 16.45 9,203,632 16.198 5.95%
2022-03-31 0 27.75 27.75 27.80 27.75 28.35 6,657,576 185,594,336 27.877 15.37 15.37 15.40 15.37 15.71 12,017,741 15.443 -2.63%
2022-03-30 0 28.50 28.45 28.50 27.70 28.65 4,076,363 115,709,127 28.385 15.79 15.76 15.79 15.35 15.87 7,358,335 15.725 1.24%
2022-03-29 0 28.15 28.00 28.15 27.40 28.20 4,281,986 119,300,963 27.861 15.59 15.51 15.59 15.18 15.62 7,729,510 15.434 3.49%
2022-03-28 0 27.20 27.15 27.20 26.00 27.25 5,901,500 158,730,179 26.897 15.07 15.04 15.07 14.40 15.10 10,652,931 14.900 -1.63%
2022-03-25 0 27.65 27.65 27.70 27.60 29.45 7,297,637 205,193,407 28.118 15.32 15.32 15.35 15.29 16.31 13,173,129 15.577 -7.21%
2022-03-24 0 29.80 29.70 29.80 29.45 30.55 10,109,575 302,056,970 29.878 16.51 16.45 16.51 16.31 16.92 18,249,022 16.552 0.68%
2022-03-23 0 29.60 29.55 29.60 29.45 30.45 4,561,367 135,669,142 29.743 16.40 16.37 16.40 16.31 16.87 8,233,826 16.477 -0.67%
2022-03-22 0 29.80 29.75 29.80 29.30 30.10 4,326,437 128,679,256 29.743 16.51 16.48 16.51 16.23 16.67 7,809,749 16.477 2.41%
2022-03-21 0 29.10 29.05 29.10 28.75 29.75 3,191,619 92,929,522 29.117 16.12 16.09 16.12 15.93 16.48 5,761,263 16.130 0.69%
2022-03-18 0 28.90 28.85 28.90 28.00 29.20 6,671,001 192,489,950 28.855 16.01 15.98 16.01 15.51 16.18 12,041,974 15.985 0.35%
2022-03-17 0 28.80 28.70 28.80 28.25 29.55 6,914,388 198,585,361 28.721 15.95 15.90 15.95 15.65 16.37 12,481,318 15.911 2.49%
2022-03-16 0 28.10 28.05 28.10 26.85 29.00 12,189,539 342,014,775 28.058 15.57 15.54 15.57 14.87 16.07 22,003,612 15.544 7.87%
2022-03-15 0 26.05 26.05 26.10 25.35 27.55 13,129,250 346,269,128 26.374 14.43 14.43 14.46 14.04 15.26 23,699,905 14.611 -6.29%
2022-03-14 0 27.80 27.75 27.80 27.75 29.00 7,515,733 212,191,504 28.233 15.40 15.37 15.40 15.37 16.07 13,566,819 15.640 -5.28%
2022-03-11 0 29.35 29.35 29.45 28.95 30.10 4,082,813 120,334,732 29.473 16.26 16.26 16.31 16.04 16.67 7,369,978 16.328 -2.49%
2022-03-10 0 30.10 30.05 30.10 29.90 31.50 6,379,930 192,802,231 30.220 16.67 16.65 16.67 16.56 17.45 11,516,556 16.741 -0.17%
2022-03-09 0 30.15 30.10 30.15 29.55 30.95 5,249,528 158,408,958 30.176 16.70 16.67 16.70 16.37 17.15 9,476,041 16.717 0.67%
2022-03-08 0 29.95 29.90 29.95 29.80 32.00 7,678,830 233,803,717 30.448 16.59 16.56 16.59 16.51 17.73 13,861,229 16.867 -7.99%
2022-03-07 0 32.55 32.55 32.60 32.35 33.30 5,348,044 175,444,381 32.805 18.03 18.03 18.06 17.92 18.45 9,653,875 18.173 -1.06%
2022-03-04 0 32.90 32.90 33.05 32.60 33.95 4,244,522 141,040,060 33.229 18.23 18.23 18.31 18.06 18.81 7,661,882 18.408 -3.24%
2022-03-03 0 34.00 34.00 34.05 31.95 34.75 8,260,759 280,169,337 33.916 18.84 18.84 18.86 17.70 19.25 14,911,682 18.789 8.28%
2022-03-02 0 31.40 31.40 31.45 31.30 32.35 4,596,701 145,753,701 31.708 17.39 17.39 17.42 17.34 17.92 8,297,609 17.566 -4.12%
2022-03-01 0 32.75 32.75 32.80 32.60 33.20 2,977,238 97,745,671 32.831 18.14 18.14 18.17 18.06 18.39 5,374,279 18.188 2.02%
2022-02-28 0 32.10 32.05 32.10 31.00 32.35 5,725,512 183,716,908 32.087 17.78 17.76 17.78 17.17 17.92 10,335,251 17.776 1.58%
2022-02-25 0 31.60 31.60 31.65 31.20 32.35 2,235,297 70,709,500 31.633 17.51 17.51 17.53 17.28 17.92 4,034,985 17.524 -0.16%
2022-02-24 0 31.65 31.60 31.65 31.35 32.45 2,766,567 87,910,481 31.776 17.53 17.51 17.53 17.37 17.98 4,993,992 17.603 -1.40%
2022-02-23 0 32.10 32.10 32.15 31.05 32.30 2,265,044 72,482,204 32.000 17.78 17.78 17.81 17.20 17.89 4,088,682 17.728 2.88%
2022-02-22 0 31.20 31.10 31.20 30.60 32.15 4,032,765 125,578,123 31.139 17.28 17.23 17.28 16.95 17.81 7,279,635 17.251 -4.44%
2022-02-21 0 32.65 32.60 32.65 32.20 33.00 2,367,632 77,142,458 32.582 18.09 18.06 18.09 17.84 18.28 4,273,866 18.050 -0.46%
2022-02-18 0 32.80 32.70 32.80 32.10 32.85 3,663,833 119,516,819 32.621 18.17 18.12 18.17 17.78 18.20 6,613,668 18.071 0.77%
2022-02-17 0 32.55 32.45 32.55 31.70 32.55 3,159,613 101,420,352 32.099 18.03 17.98 18.03 17.56 18.03 5,703,489 17.782 0.93%
2022-02-16 0 32.25 32.20 32.25 31.40 33.00 3,516,898 113,703,731 32.331 17.87 17.84 17.87 17.39 18.28 6,348,432 17.911 1.57%
2022-02-15 0 31.75 31.65 31.75 31.40 32.50 3,505,871 111,394,513 31.774 17.59 17.53 17.59 17.39 18.00 6,328,527 17.602 1.11%
2022-02-14 0 31.40 31.40 31.50 31.00 32.30 3,220,857 101,928,943 31.647 17.39 17.39 17.45 17.17 17.89 5,814,042 17.532 0.00%
2022-02-11 0 31.40 31.35 31.40 31.25 32.25 6,774,002 215,544,937 31.819 17.39 17.37 17.39 17.31 17.87 12,227,904 17.627 -0.32%
2022-02-10 0 31.50 31.40 31.50 30.90 31.85 4,405,461 138,621,360 31.466 17.45 17.39 17.45 17.12 17.64 7,952,397 17.431 1.29%
2022-02-09 0 31.10 31.05 31.10 30.00 31.35 7,780,228 239,950,337 30.841 17.23 17.20 17.23 16.62 17.37 14,044,265 17.085 3.84%
2022-02-08 0 29.95 29.95 30.00 29.15 30.15 5,144,075 153,240,452 29.790 16.59 16.59 16.62 16.15 16.70 9,285,686 16.503 0.34%
2022-02-07 0 29.85 29.85 29.90 29.20 29.90 4,409,507 130,548,702 29.606 16.54 16.54 16.56 16.18 16.56 7,959,701 16.401 1.36%
2022-02-04 0 29.45 29.45 29.50 28.90 30.00 6,514,636 192,156,342 29.496 16.31 16.31 16.34 16.01 16.62 11,759,716 16.340 -0.17%
2022-01-31 0 29.50 29.50 29.85 28.80 29.90 3,059,273 90,114,268 29.456 16.34 16.34 16.54 15.95 16.56 5,522,363 16.318 2.08%
2022-01-28 0 28.90 28.90 28.95 28.45 29.95 2,632,495 76,223,888 28.955 16.01 16.01 16.04 15.76 16.59 4,751,976 16.040 -1.53%
2022-01-27 0 29.35 29.30 29.35 28.90 29.65 3,708,872 109,339,688 29.481 16.26 16.23 16.26 16.01 16.43 6,694,969 16.332 -0.34%
2022-01-26 0 29.45 29.45 29.50 29.10 30.55 3,570,631 106,298,707 29.770 16.31 16.31 16.34 16.12 16.92 6,445,427 16.492 0.00%
2022-01-25 0 29.45 29.40 29.45 28.60 30.15 8,119,650 238,656,728 29.392 16.31 16.29 16.31 15.84 16.70 14,656,963 16.283 -1.01%
2022-01-24 0 29.75 29.70 29.75 29.45 30.70 6,009,156 180,236,388 29.994 16.48 16.45 16.48 16.31 17.01 10,847,263 16.616 -3.25%
2022-01-21 0 30.75 30.65 30.75 29.15 30.80 9,914,551 302,344,166 30.495 17.03 16.98 17.03 16.15 17.06 17,896,980 16.894 4.24%
2022-01-20 0 29.50 29.45 29.50 29.30 30.60 8,123,838 241,701,570 29.752 16.34 16.31 16.34 16.23 16.95 14,664,523 16.482 -4.84%
2022-01-19 0 31.00 30.95 31.00 30.85 32.80 3,899,899 122,081,581 31.304 17.17 17.15 17.17 17.09 18.17 7,039,796 17.342 -2.21%
2022-01-18 0 31.70 31.65 31.70 31.20 32.10 3,371,514 106,686,900 31.644 17.56 17.53 17.56 17.28 17.78 6,085,996 17.530 0.16%
2022-01-17 0 31.65 31.60 31.65 31.45 32.45 2,743,682 87,269,176 31.807 17.53 17.51 17.53 17.42 17.98 4,952,682 17.621 -0.63%
2022-01-14 0 31.85 31.85 31.90 29.85 32.20 6,613,645 208,159,042 31.474 17.64 17.64 17.67 16.54 17.84 11,938,440 17.436 5.99%
2022-01-13 0 30.05 30.00 30.05 28.45 30.15 2,905,140 86,348,946 29.723 16.65 16.62 16.65 15.76 16.70 5,244,134 16.466 5.07%
2022-01-12 0 28.60 28.55 28.60 27.10 29.00 6,390,872 179,978,214 28.162 15.84 15.82 15.84 15.01 16.07 11,536,307 15.601 1.06%
2022-01-11 0 28.30 28.30 28.35 28.25 29.65 4,017,717 115,911,293 28.850 15.68 15.68 15.71 15.65 16.43 7,252,472 15.982 -3.08%
2022-01-10 0 29.20 29.20 29.25 28.80 30.20 5,222,137 152,458,040 29.195 16.18 16.18 16.20 15.95 16.73 9,426,597 16.173 -3.31%
2022-01-07 0 30.20 30.10 30.20 29.55 30.90 5,474,096 166,045,944 30.333 16.73 16.67 16.73 16.37 17.12 9,881,414 16.804 2.03%
2022-01-06 0 29.60 29.60 29.65 28.25 30.20 5,142,823 150,562,381 29.276 16.40 16.40 16.43 15.65 16.73 9,283,426 16.218 0.85%
2022-01-05 0 29.35 29.30 29.35 29.05 29.95 3,375,128 99,108,360 29.364 16.26 16.23 16.26 16.09 16.59 6,092,520 16.267 -0.84%
2022-01-04 0 29.60 29.55 29.60 29.30 30.35 2,773,628 82,228,946 29.647 16.40 16.37 16.40 16.23 16.81 5,006,738 16.424 -0.17%
2022-01-03 0 29.65 29.60 29.65 28.20 29.70 1,563,877 45,619,272 29.171 16.43 16.40 16.43 15.62 16.45 2,822,990 16.160 5.14%
2021-12-31 0 28.20 28.05 28.20 28.00 28.75 1,183,408 33,287,586 28.129 15.62 15.54 15.62 15.51 15.93 2,136,196 15.583 -1.91%
2021-12-30 0 28.75 28.70 28.75 28.50 29.05 978,711 28,109,538 28.721 15.93 15.90 15.93 15.79 16.09 1,766,693 15.911 1.23%
2021-12-29 0 29.20 29.15 29.20 29.00 29.45 1,750,961 51,064,630 29.164 15.73 15.71 15.73 15.63 15.87 3,249,733 15.713 -0.85%
2021-12-28 0 29.45 29.45 29.50 28.90 29.70 1,809,220 52,888,028 29.233 15.87 15.87 15.89 15.57 16.00 3,357,860 15.751 -0.34%
2021-12-24 0 29.55 29.50 29.55 29.50 30.50 454,073 13,491,661 29.713 15.92 15.89 15.92 15.89 16.43 842,746 16.009 -2.15%
2021-12-23 0 30.20 30.10 30.20 29.40 30.35 3,142,787 94,419,803 30.043 16.27 16.22 16.27 15.84 16.35 5,832,922 16.187 2.55%
2021-12-22 0 29.45 29.40 29.45 29.10 31.80 4,676,851 140,999,046 30.148 15.87 15.84 15.87 15.68 17.13 8,680,100 16.244 -4.85%
2021-12-21 0 30.95 30.90 30.95 30.40 31.50 4,321,699 133,985,722 31.003 16.68 16.65 16.68 16.38 16.97 8,020,948 16.704 2.31%
2021-12-20 0 30.25 30.25 30.30 29.80 31.10 4,508,779 137,039,297 30.394 16.30 16.30 16.33 16.06 16.76 8,368,163 16.376 0.67%
2021-12-17 0 30.05 30.05 30.10 30.05 31.35 4,216,066 127,808,572 30.315 16.19 16.19 16.22 16.19 16.89 7,824,897 16.334 -2.59%
2021-12-16 0 30.85 30.85 30.90 29.70 31.10 8,284,520 255,338,228 30.821 16.62 16.62 16.65 16.00 16.76 15,375,830 16.606 2.49%
2021-12-15 0 30.10 30.10 30.20 29.25 30.85 7,109,178 215,156,834 30.265 16.22 16.22 16.27 15.76 16.62 13,194,429 16.307 -1.47%
2021-12-14 0 30.55 30.55 30.60 30.15 31.45 3,888,340 118,962,573 30.595 16.46 16.46 16.49 16.24 16.95 7,216,647 16.484 -0.97%
2021-12-13 0 30.85 30.85 30.90 30.55 31.70 5,515,309 171,786,282 31.147 16.62 16.62 16.65 16.46 17.08 10,236,254 16.782 -0.32%
2021-12-10 0 30.95 30.90 30.95 30.55 31.30 4,801,170 148,466,479 30.923 16.68 16.65 16.68 16.46 16.86 8,910,833 16.661 -0.48%
2021-12-09 0 31.10 31.05 31.10 30.75 31.60 2,452,780 76,318,614 31.115 16.76 16.73 16.76 16.57 17.03 4,552,289 16.765 -0.16%
2021-12-08 0 31.15 31.10 31.15 30.70 31.75 5,295,964 165,075,268 31.170 16.78 16.76 16.78 16.54 17.11 9,829,156 16.794 0.65%
2021-12-07 0 30.95 30.90 30.95 30.20 31.90 5,551,461 172,164,994 31.013 16.68 16.65 16.68 16.27 17.19 10,303,351 16.710 0.32%
2021-12-06 0 30.85 30.75 30.85 30.60 31.65 4,214,946 131,013,220 31.083 16.62 16.57 16.62 16.49 17.05 7,822,818 16.748 -0.64%
2021-12-03 0 31.05 30.95 31.05 30.10 31.60 5,005,904 155,289,601 31.021 16.73 16.68 16.73 16.22 17.03 9,290,813 16.714 3.16%
2021-12-02 0 30.10 30.05 30.10 29.95 30.75 6,299,234 190,221,968 30.198 16.22 16.19 16.22 16.14 16.57 11,691,196 16.271 0.33%
2021-12-01 0 30.00 29.90 30.00 28.70 30.60 12,431,550 371,046,658 29.847 16.16 16.11 16.16 15.46 16.49 23,072,597 16.082 -4.00%
2021-11-30 0 31.25 31.20 31.25 28.25 31.80 28,484,446 870,242,004 30.551 16.84 16.81 16.84 15.22 17.13 52,866,308 16.461 8.51%
2021-11-29 0 28.80 28.80 28.90 27.55 29.60 7,260,477 210,468,041 28.988 15.52 15.52 15.57 14.84 15.95 13,475,235 15.619 2.13%
2021-11-26 0 28.20 28.10 28.20 27.95 28.90 6,164,647 174,084,632 28.239 15.19 15.14 15.19 15.06 15.57 11,441,407 15.215 1.08%
2021-11-25 0 27.90 27.90 28.00 27.05 28.15 4,975,671 137,503,506 27.635 15.03 15.03 15.09 14.57 15.17 9,234,701 14.890 4.30%
2021-11-24 0 26.75 26.75 26.90 26.35 27.20 4,631,001 124,350,592 26.852 14.41 14.41 14.49 14.20 14.66 8,595,004 14.468 1.33%
2021-11-23 0 26.40 26.30 26.40 25.40 26.65 3,511,098 92,355,552 26.304 14.22 14.17 14.22 13.69 14.36 6,516,496 14.173 2.92%
2021-11-22 0 25.65 25.65 25.80 25.65 26.60 5,377,935 139,374,137 25.916 13.82 13.82 13.90 13.82 14.33 9,981,292 13.964 -1.16%
2021-11-19 0 25.95 25.80 25.95 24.15 26.00 6,488,031 163,717,870 25.234 13.98 13.90 13.98 13.01 14.01 12,041,598 13.596 7.23%
2021-11-18 0 24.20 24.15 24.20 24.10 25.10 6,675,588 163,619,103 24.510 13.04 13.01 13.04 12.99 13.52 12,389,698 13.206 -3.39%
2021-11-17 0 25.05 25.00 25.05 24.75 25.25 3,343,157 83,609,324 25.009 13.50 13.47 13.50 13.34 13.60 6,204,803 13.475 -0.99%
2021-11-16 0 25.30 25.25 25.30 24.25 25.55 8,443,654 211,707,157 25.073 13.63 13.60 13.63 13.07 13.77 15,671,178 13.509 2.22%
2021-11-15 0 24.75 24.70 24.75 24.60 25.65 4,118,034 102,544,067 24.901 13.34 13.31 13.34 13.25 13.82 7,642,952 13.417 -3.51%
2021-11-12 0 25.65 25.60 25.65 25.55 26.35 2,501,538 64,565,781 25.810 13.82 13.79 13.82 13.77 14.20 4,642,782 13.907 -0.77%
2021-11-11 0 25.85 25.75 25.85 25.60 26.35 3,423,755 88,642,531 25.890 13.93 13.87 13.93 13.79 14.20 6,354,390 13.950 -1.52%
2021-11-10 0 26.25 26.20 26.25 26.10 27.00 4,483,267 118,659,696 26.467 14.14 14.12 14.14 14.06 14.55 8,320,814 14.261 0.96%
2021-11-09 0 26.00 25.95 26.00 25.10 26.20 1,493,240 38,607,894 25.855 14.01 13.98 14.01 13.52 14.12 2,771,410 13.931 0.58%
2021-11-08 0 25.85 25.75 25.85 25.30 26.80 3,388,398 87,876,700 25.935 13.93 13.87 13.93 13.63 14.44 6,288,769 13.974 -1.71%
2021-11-05 0 26.30 26.15 26.30 26.05 27.75 8,280,201 220,918,027 26.680 14.17 14.09 14.17 14.04 14.95 15,367,814 14.375 -2.23%
2021-11-04 0 26.90 26.85 26.90 26.35 27.40 4,854,579 130,493,728 26.881 14.49 14.47 14.49 14.20 14.76 9,009,958 14.483 1.51%
2021-11-03 0 26.50 26.40 26.50 25.55 26.60 4,381,981 114,786,430 26.195 14.28 14.22 14.28 13.77 14.33 8,132,830 14.114 3.52%
2021-11-02 0 25.60 25.50 25.60 25.40 26.50 3,478,720 90,058,857 25.889 13.79 13.74 13.79 13.69 14.28 6,456,404 13.949 -1.35%
2021-11-01 0 25.95 25.85 25.95 24.85 26.65 4,332,045 111,112,942 25.649 13.98 13.93 13.98 13.39 14.36 8,040,150 13.820 -1.52%
2021-10-29 0 26.35 26.30 26.35 25.50 26.45 4,474,337 116,962,831 26.141 14.20 14.17 14.20 13.74 14.25 8,304,240 14.085 0.76%
2021-10-28 0 26.15 26.15 26.20 25.80 27.00 4,901,800 129,140,393 26.346 14.09 14.09 14.12 13.90 14.55 9,097,599 14.195 0.58%
2021-10-27 0 26.00 25.95 26.00 25.35 26.65 8,480,400 218,807,244 25.802 14.01 13.98 14.01 13.66 14.36 15,739,377 13.902 -1.89%
2021-10-26 0 26.50 26.40 26.50 26.25 26.95 7,908,215 209,364,079 26.474 14.28 14.22 14.28 14.14 14.52 14,677,418 14.264 1.92%
2021-10-25 0 26.00 26.00 26.05 25.00 26.20 4,737,200 122,773,357 25.917 14.01 14.01 14.04 13.47 14.12 8,792,106 13.964 1.56%
2021-10-22 0 25.60 25.55 25.60 24.80 25.70 5,900,937 150,290,512 25.469 13.79 13.77 13.79 13.36 13.85 10,951,968 13.723 1.99%
2021-10-21 0 25.10 25.00 25.10 24.50 25.40 5,788,769 144,773,151 25.009 13.52 13.47 13.52 13.20 13.69 10,743,788 13.475 1.01%
2021-10-20 0 24.85 24.85 24.90 24.65 25.65 8,912,136 222,494,643 24.965 13.39 13.39 13.42 13.28 13.82 16,540,667 13.451 -1.19%
2021-10-19 0 25.15 25.10 25.15 24.20 25.20 4,699,943 117,387,336 24.976 13.55 13.52 13.55 13.04 13.58 8,722,958 13.457 3.07%
2021-10-18 0 24.40 24.40 24.45 23.45 24.60 3,820,913 93,034,648 24.349 13.15 13.15 13.17 12.63 13.25 7,091,504 13.119 3.83%
2021-10-15 0 23.50 23.50 23.55 23.30 24.75 15,149,367 360,508,821 23.797 12.66 12.66 12.69 12.55 13.34 28,116,787 12.822 -0.84%
2021-10-12 0 23.70 23.65 23.70 23.15 24.70 11,337,388 269,045,975 23.731 12.77 12.74 12.77 12.47 13.31 21,041,864 12.786 -0.21%
2021-10-11 0 23.75 23.65 23.75 23.35 24.60 17,734,057 421,099,135 23.745 12.80 12.74 12.80 12.58 13.25 32,913,897 12.794 1.71%
2021-10-08 0 23.35 23.30 23.35 22.80 26.10 26,221,357 614,252,024 23.426 12.58 12.55 12.58 12.28 14.06 48,666,080 12.622 -10.54%
2021-10-07 0 26.10 26.10 26.15 25.65 26.60 9,980,576 260,512,160 26.102 14.06 14.06 14.09 13.82 14.33 18,523,660 14.064 0.97%
2021-10-06 0 25.85 25.85 25.90 25.75 28.35 10,108,534 264,562,959 26.172 13.93 13.93 13.95 13.87 15.28 18,761,147 14.102 -8.01%
2021-10-05 0 28.10 28.05 28.10 27.65 28.40 9,638,656 270,126,971 28.025 15.14 15.11 15.14 14.90 15.30 17,889,067 15.100 1.26%
2021-10-04 0 27.75 27.70 27.75 27.15 28.25 6,652,828 184,580,501 27.745 14.95 14.92 14.95 14.63 15.22 12,347,456 14.949 -0.72%
2021-09-30 0 27.95 27.95 28.00 27.60 28.50 10,547,106 296,181,226 28.082 15.06 15.06 15.09 14.87 15.36 19,575,124 15.130 -4.12%
2021-09-29 0 29.15 29.10 29.15 28.80 31.15 9,998,858 295,024,272 29.506 15.71 15.68 15.71 15.52 16.78 18,557,591 15.898 -3.48%
2021-09-28 0 30.20 30.10 30.20 28.75 30.80 8,433,717 252,660,990 29.958 16.27 16.22 16.27 15.49 16.60 15,652,735 16.142 -0.66%
2021-09-27 0 30.40 30.35 30.40 30.30 35.40 11,198,097 355,857,254 31.778 16.38 16.35 16.38 16.33 19.07 20,783,344 17.122 -14.37%
2021-09-24 0 35.50 35.45 35.50 34.00 36.00 11,784,616 416,599,156 35.351 19.13 19.10 19.13 18.32 19.40 21,871,906 19.047 4.41%
2021-09-23 0 34.00 33.95 34.00 33.20 34.80 5,693,221 194,206,190 34.112 18.32 18.29 18.32 17.89 18.75 10,566,454 18.380 3.03%
2021-09-21 0 33.00 33.00 33.05 31.90 33.15 4,238,714 139,415,083 32.891 17.78 17.78 17.81 17.19 17.86 7,866,931 17.722 1.54%
2021-09-20 0 32.50 32.45 32.50 31.25 33.10 3,204,099 102,448,114 31.974 17.51 17.48 17.51 16.84 17.83 5,946,715 17.228 -0.91%
2021-09-17 0 32.80 32.75 32.80 32.30 33.50 4,678,086 153,699,042 32.855 17.67 17.65 17.67 17.40 18.05 8,682,392 17.702 -0.30%
2021-09-16 0 32.90 32.90 32.95 32.50 33.90 3,818,090 125,835,588 32.958 17.73 17.73 17.75 17.51 18.27 7,086,265 17.758 -2.66%
2021-09-15 0 33.80 33.70 33.80 33.35 34.10 3,014,465 101,794,406 33.769 18.21 18.16 18.21 17.97 18.37 5,594,760 18.195 0.30%
2021-09-14 0 33.70 33.65 33.70 33.40 34.95 3,590,141 122,263,659 34.055 18.16 18.13 18.16 18.00 18.83 6,663,198 18.349 -1.03%
2021-09-13 0 34.05 34.05 34.10 33.40 34.90 4,993,471 170,436,075 34.132 18.35 18.35 18.37 18.00 18.80 9,267,738 18.390 -2.71%
2021-09-10 0 35.00 34.95 35.00 33.95 35.10 6,560,266 227,698,713 34.709 18.86 18.83 18.86 18.29 18.91 12,175,664 18.701 2.19%
2021-09-09 0 34.25 34.20 34.25 32.30 34.40 7,998,947 271,128,025 33.895 18.45 18.43 18.45 17.40 18.53 14,845,814 18.263 4.58%
2021-09-08 0 32.75 32.70 32.75 32.00 33.10 9,006,305 294,042,711 32.649 17.65 17.62 17.65 17.24 17.83 16,715,442 17.591 2.99%
2021-09-07 0 31.80 31.70 31.80 31.05 31.80 3,588,266 113,069,779 31.511 17.13 17.08 17.13 16.73 17.13 6,659,718 16.978 2.25%
2021-09-06 0 31.10 31.05 31.10 30.90 32.50 3,551,330 110,600,199 31.143 16.76 16.73 16.76 16.65 17.51 6,591,166 16.780 -1.58%
2021-09-03 0 31.60 31.50 31.60 31.30 32.85 6,885,215 218,671,944 31.760 17.03 16.97 17.03 16.86 17.70 12,778,760 17.112 -2.47%
2021-09-02 0 32.40 32.35 32.40 32.20 34.00 4,895,574 160,850,555 32.856 17.46 17.43 17.46 17.35 18.32 9,086,044 17.703 -0.61%
2021-09-01 0 32.60 32.50 32.60 31.80 34.70 45,747,589 1,531,508,228 33.477 17.56 17.51 17.56 17.13 18.70 84,906,202 18.038 -3.83%
2021-08-31 0 33.90 33.85 33.90 33.85 35.05 73,698,992 2,510,464,096 34.064 18.27 18.24 18.27 18.24 18.88 136,783,198 18.354 -1.17%
2021-08-30 0 34.30 34.30 34.35 33.15 34.30 8,669,653 294,352,825 33.952 18.48 18.48 18.51 17.86 18.48 16,090,625 18.293 2.69%
2021-08-27 0 33.40 33.40 33.45 32.80 34.05 7,772,687 260,696,560 33.540 18.00 18.00 18.02 17.67 18.35 14,425,882 18.071 -0.30%
2021-08-26 0 34.50 34.50 34.55 33.55 34.70 7,302,043 250,589,758 34.318 18.05 18.05 18.08 17.55 18.15 13,956,929 17.955 1.47%
2021-08-25 0 34.00 34.00 34.05 33.45 34.20 6,408,294 217,661,536 33.966 17.79 17.79 17.81 17.50 17.89 12,248,641 17.770 0.74%
2021-08-24 0 33.75 33.70 33.75 32.15 33.85 11,004,526 367,929,271 33.434 17.66 17.63 17.66 16.82 17.71 21,033,756 17.492 4.17%
2021-08-23 0 32.40 32.35 32.40 31.00 32.60 8,497,760 272,129,575 32.024 16.95 16.93 16.95 16.22 17.06 16,242,391 16.754 5.37%
2021-08-20 0 30.75 30.70 30.75 29.75 31.95 9,180,765 282,212,735 30.740 16.09 16.06 16.09 15.56 16.72 17,547,868 16.082 -3.76%
2021-08-19 0 31.95 31.95 32.05 31.25 32.75 14,373,311 459,298,519 31.955 16.72 16.72 16.77 16.35 17.13 27,472,761 16.718 2.24%
2021-08-18 0 31.25 31.20 31.25 29.10 31.40 9,384,556 287,859,367 30.674 16.35 16.32 16.35 15.22 16.43 17,937,389 16.048 7.02%
2021-08-17 0 29.20 29.15 29.25 29.00 30.00 10,341,626 304,066,753 29.402 15.28 15.25 15.30 15.17 15.70 19,766,707 15.383 0.52%
2021-08-16 0 29.05 29.05 29.10 28.90 30.55 6,861,700 202,093,724 29.452 15.20 15.20 15.22 15.12 15.98 13,115,270 15.409 -2.68%
2021-08-13 0 29.85 29.80 29.85 29.05 29.85 5,849,609 172,480,601 29.486 15.62 15.59 15.62 15.20 15.62 11,180,786 15.427 1.19%
2021-08-12 0 29.50 29.45 29.50 29.10 30.20 7,614,082 225,192,296 29.576 15.43 15.41 15.43 15.22 15.80 14,553,352 15.474 1.55%
2021-08-11 0 29.05 29.05 29.10 28.50 29.75 7,014,030 203,222,461 28.974 15.20 15.20 15.22 14.91 15.56 13,406,429 15.159 -1.53%
2021-08-10 0 29.50 29.45 29.50 29.40 31.15 10,011,974 297,695,188 29.734 15.43 15.41 15.43 15.38 16.30 19,136,619 15.556 -4.99%
2021-08-09 0 31.05 31.05 31.10 30.50 31.45 2,987,814 92,529,459 30.969 16.24 16.24 16.27 15.96 16.45 5,710,828 16.202 0.98%
2021-08-06 0 30.75 30.65 30.75 30.35 31.65 6,565,923 202,719,609 30.875 16.09 16.04 16.09 15.88 16.56 12,549,929 16.153 -0.32%
2021-08-05 0 30.85 30.85 30.90 30.80 32.75 7,345,369 230,849,497 31.428 16.14 16.14 16.17 16.11 17.13 14,039,741 16.443 -5.22%
2021-08-04 0 32.55 32.55 32.60 32.35 33.95 4,496,566 148,508,045 33.027 17.03 17.03 17.06 16.93 17.76 8,594,616 17.279 -1.66%
2021-08-03 0 33.10 33.05 33.10 32.00 33.25 5,833,728 191,145,264 32.766 17.32 17.29 17.32 16.74 17.40 11,150,431 17.142 0.46%
2021-08-02 0 32.95 32.90 32.95 31.50 33.15 4,052,445 132,024,255 32.579 17.24 17.21 17.24 16.48 17.34 7,745,735 17.045 2.97%
2021-07-30 0 32.00 31.95 32.00 31.80 33.50 6,911,912 224,144,039 32.429 16.74 16.72 16.74 16.64 17.53 13,211,243 16.966 -2.44%
2021-07-29 0 32.80 32.75 32.80 31.20 33.00 7,611,052 246,087,537 32.333 17.16 17.13 17.16 16.32 17.27 14,547,561 16.916 8.25%
2021-07-28 0 30.30 30.25 30.30 28.10 30.45 6,340,420 186,726,090 29.450 15.85 15.83 15.85 14.70 15.93 12,118,909 15.408 5.21%
2021-07-27 0 28.80 28.75 28.80 28.35 32.20 7,945,377 236,991,743 29.828 15.07 15.04 15.07 14.83 16.85 15,186,581 15.605 -7.84%
2021-07-26 0 31.25 31.20 31.25 30.80 33.25 6,169,018 195,820,783 31.743 16.35 16.32 16.35 16.11 17.40 11,791,296 16.607 -1.73%
2021-07-23 0 31.80 31.75 31.80 31.75 33.15 5,220,728 168,318,230 32.240 16.64 16.61 16.64 16.61 17.34 9,978,760 16.868 -2.00%
2021-07-22 0 32.45 32.40 32.45 30.85 32.65 8,089,943 260,126,965 32.154 16.98 16.95 16.98 16.14 17.08 15,462,900 16.823 5.70%
2021-07-21 0 30.70 30.70 30.75 30.35 32.75 11,367,860 356,324,737 31.345 16.06 16.06 16.09 15.88 17.13 21,728,223 16.399 -4.66%
2021-07-20 0 32.20 32.15 32.20 31.90 33.10 4,861,971 156,955,162 32.282 16.85 16.82 16.85 16.69 17.32 9,293,041 16.890 -1.68%
2021-07-19 0 32.75 32.75 32.80 32.40 33.90 4,928,668 163,918,269 33.258 17.13 17.13 17.16 16.95 17.74 9,420,524 17.400 -0.76%
2021-07-16 0 33.00 33.00 33.05 32.80 33.80 5,004,184 166,605,909 33.293 17.27 17.27 17.29 17.16 17.68 9,564,863 17.419 0.30%
2021-07-15 0 32.90 32.90 32.95 31.60 33.00 7,541,580 244,396,199 32.406 17.21 17.21 17.24 16.53 17.27 14,414,774 16.955 1.70%
2021-07-14 0 32.35 32.35 32.40 31.95 33.20 4,452,084 144,471,898 32.450 16.93 16.93 16.95 16.72 17.37 8,509,594 16.978 -2.12%
2021-07-13 0 33.05 33.00 33.05 32.45 33.40 4,927,477 161,944,012 32.866 17.29 17.27 17.29 16.98 17.47 9,418,247 17.195 1.69%
2021-07-12 0 32.50 32.50 32.55 29.70 32.85 7,543,364 242,580,277 32.158 17.00 17.00 17.03 15.54 17.19 14,418,184 16.825 0.46%
2021-07-09 0 32.35 32.30 32.35 32.15 34.30 7,477,626 244,848,295 32.744 16.93 16.90 16.93 16.82 17.95 14,292,534 17.131 -5.69%
2021-07-08 0 34.30 34.25 34.30 33.00 34.50 10,546,066 358,726,265 34.015 17.95 17.92 17.95 17.27 18.05 20,157,468 17.796 0.73%
2021-07-07 0 34.05 34.05 34.10 32.50 34.80 7,111,719 241,895,805 34.014 17.81 17.81 17.84 17.00 18.21 13,593,149 17.795 1.79%
2021-07-06 0 33.45 33.45 33.50 32.15 33.65 5,814,391 192,600,332 33.125 17.50 17.50 17.53 16.82 17.61 11,113,471 17.330 1.98%
2021-07-05 0 32.80 32.75 32.80 32.40 33.80 5,528,117 182,111,240 32.943 17.16 17.13 17.16 16.95 17.68 10,566,295 17.235 0.92%
2021-07-02 0 32.50 32.45 32.50 31.70 32.70 6,316,986 203,855,128 32.271 17.00 16.98 17.00 16.58 17.11 12,074,118 16.884 0.15%
2021-06-30 0 32.45 32.45 32.50 30.35 32.50 9,688,881 311,464,616 32.147 16.98 16.98 17.00 15.88 17.00 18,519,068 16.819 5.36%
2021-06-29 0 30.80 30.75 30.80 30.30 31.50 4,638,000 142,587,836 30.743 16.11 16.09 16.11 15.85 16.48 8,864,949 16.084 -0.16%
2021-06-28 0 30.85 30.80 30.85 30.50 31.25 2,573,175 78,958,840 30.685 16.14 16.11 16.14 15.96 16.35 4,918,298 16.054 0.16%
2021-06-25 0 30.80 30.75 30.80 30.30 31.45 6,216,563 192,011,280 30.887 16.11 16.09 16.11 15.85 16.45 11,882,172 16.160 0.49%
2021-06-24 0 30.65 30.60 30.65 29.55 30.65 6,843,034 206,881,247 30.232 16.04 16.01 16.04 15.46 16.04 13,079,592 15.817 2.00%
2021-06-23 0 30.05 30.00 30.05 29.50 30.25 10,525,100 315,168,257 29.944 15.72 15.70 15.72 15.43 15.83 20,117,394 15.666 0.50%
2021-06-22 0 29.90 29.90 29.95 28.85 30.00 6,593,197 195,008,906 29.577 15.64 15.64 15.67 15.09 15.70 12,602,060 15.474 1.01%
2021-06-21 0 29.60 29.60 29.65 29.30 30.80 8,687,816 258,069,465 29.705 15.49 15.49 15.51 15.33 16.11 16,605,659 15.541 -4.21%
2021-06-18 0 30.90 30.90 31.00 29.40 31.15 12,753,798 387,215,641 30.361 16.17 16.17 16.22 15.38 16.30 24,377,268 15.884 10.55%
2021-06-17 0 27.95 27.90 27.95 27.40 28.40 6,306,526 176,032,644 27.913 14.62 14.60 14.62 14.34 14.86 12,054,125 14.604 1.45%
2021-06-16 0 27.55 27.50 27.55 27.30 29.55 7,966,337 224,021,525 28.121 14.41 14.39 14.41 14.28 15.46 15,226,643 14.712 -6.29%
2021-06-15 0 29.40 29.40 29.45 29.20 30.60 5,657,816 167,201,868 29.552 15.38 15.38 15.41 15.28 16.01 10,814,198 15.461 -1.51%
2021-06-11 0 29.85 29.85 29.90 29.05 30.15 7,439,009 221,120,117 29.724 15.62 15.62 15.64 15.20 15.77 14,218,722 15.551 3.65%
2021-06-10 0 28.80 28.80 28.85 28.35 29.35 10,267,705 295,485,952 28.778 15.07 15.07 15.09 14.83 15.36 19,625,416 15.056 -1.54%
2021-06-09 0 29.25 29.20 29.25 28.80 29.90 5,050,777 147,501,958 29.204 15.30 15.28 15.30 15.07 15.64 9,653,920 15.279 -0.17%
2021-06-08 0 29.30 29.20 29.30 28.50 29.35 3,287,256 95,655,746 29.099 15.33 15.28 15.33 14.91 15.36 6,283,173 15.224 3.53%
2021-06-07 0 28.30 28.30 28.35 27.80 28.90 5,560,847 157,291,768 28.286 14.81 14.81 14.83 14.54 15.12 10,628,854 14.799 -2.41%
2021-06-04 0 29.00 28.90 29.00 28.30 29.25 3,018,975 87,319,923 28.924 15.17 15.12 15.17 14.81 15.30 5,770,388 15.132 0.87%
2021-06-03 0 28.75 28.60 28.75 28.50 29.35 3,399,166 97,954,452 28.817 15.04 14.96 15.04 14.91 15.36 6,497,075 15.077 0.00%
2021-06-02 0 28.75 28.70 28.75 28.45 29.50 6,692,978 193,978,431 28.982 15.04 15.02 15.04 14.88 15.43 12,792,779 15.163 1.05%
2021-06-01 0 28.45 28.40 28.45 26.60 28.55 7,001,000 195,147,708 27.874 14.88 14.86 14.88 13.92 14.94 13,381,524 14.583 2.52%
2021-05-31 0 27.75 27.70 27.75 26.65 28.00 5,612,000 154,837,378 27.590 14.52 14.49 14.52 13.94 14.65 10,726,626 14.435 1.28%
2021-05-28 0 27.40 27.35 27.40 26.80 27.65 6,869,280 188,124,826 27.386 14.34 14.31 14.34 14.02 14.47 13,129,758 14.328 3.20%
2021-05-27 0 26.55 26.55 26.60 25.85 26.65 8,258,590 217,530,428 26.340 13.89 13.89 13.92 13.52 13.94 15,785,248 13.781 2.12%
2021-05-26 0 26.00 25.90 26.00 25.50 27.00 9,046,515 235,580,828 26.041 13.60 13.55 13.60 13.34 14.13 17,291,266 13.624 -2.80%
2021-05-25 0 26.75 26.70 26.75 26.10 27.00 6,939,600 184,443,816 26.578 14.00 13.97 14.00 13.66 14.13 13,264,165 13.905 0.75%
2021-05-24 0 26.55 26.50 26.55 26.10 27.65 6,059,599 161,441,235 26.642 13.89 13.86 13.89 13.66 14.47 11,582,155 13.939 -1.67%
2021-05-21 0 27.00 26.95 27.00 25.25 27.40 8,687,036 230,735,860 26.561 14.13 14.10 14.13 13.21 14.34 16,604,168 13.896 2.08%
2021-05-20 0 26.45 26.40 26.45 26.25 28.40 8,926,504 239,010,760 26.775 13.84 13.81 13.84 13.73 14.86 17,061,881 14.008 -6.87%
2021-05-18 0 28.40 28.40 28.45 27.85 28.70 4,325,377 122,553,588 28.334 14.86 14.86 14.88 14.57 15.02 8,267,410 14.824 2.71%
2021-05-17 0 27.65 27.60 27.65 26.90 28.10 6,212,304 171,516,075 27.609 14.47 14.44 14.47 14.07 14.70 11,874,031 14.445 3.36%
2021-05-14 0 26.75 26.70 26.75 26.20 27.35 5,345,967 142,782,145 26.708 14.00 13.97 14.00 13.71 14.31 10,218,138 13.973 -0.37%
2021-05-13 0 26.85 26.85 26.90 26.20 27.60 8,457,607 226,890,973 26.827 14.05 14.05 14.07 13.71 14.44 16,165,643 14.035 -2.01%
2021-05-12 0 27.40 27.40 27.45 26.40 28.70 15,712,943 432,279,407 27.511 14.34 14.34 14.36 13.81 15.02 30,033,298 14.393 -8.97%
2021-05-11 0 30.10 30.00 30.10 29.95 31.45 6,644,693 202,510,093 30.477 15.75 15.70 15.75 15.67 16.45 12,700,488 15.945 -4.29%
2021-05-10 0 31.45 31.40 31.45 29.95 31.75 6,202,122 193,214,570 31.153 16.45 16.43 16.45 15.67 16.61 11,854,570 16.299 3.97%
2021-05-07 0 30.25 30.25 30.30 30.20 32.70 10,054,904 316,293,232 31.457 15.83 15.83 15.85 15.80 17.11 19,218,674 16.458 -0.49%
2021-05-06 0 30.40 30.35 30.40 29.85 31.00 6,018,956 183,229,073 30.442 15.90 15.88 15.90 15.62 16.22 11,504,471 15.927 0.16%
2021-05-05 0 30.35 30.35 30.40 29.85 31.20 3,786,612 115,570,406 30.521 15.88 15.88 15.90 15.62 16.32 7,237,629 15.968 0.33%
2021-05-04 0 30.25 30.25 30.30 29.70 30.50 2,958,449 89,135,546 30.129 15.83 15.83 15.85 15.54 15.96 5,654,700 15.763 0.83%
2021-05-03 0 30.00 29.95 30.00 28.90 30.00 3,065,100 90,970,020 29.679 15.70 15.67 15.70 15.12 15.70 5,858,550 15.528 1.18%
2021-04-30 0 29.65 29.55 29.65 29.00 30.20 7,669,403 225,620,122 29.418 15.51 15.46 15.51 15.17 15.80 14,659,091 15.391 -1.98%
2021-04-29 0 30.25 30.20 30.25 29.60 30.65 7,403,486 222,310,763 30.028 15.83 15.80 15.83 15.49 16.04 14,150,825 15.710 -1.31%
2021-04-28 0 31.25 31.20 31.25 30.30 31.40 8,879,576 275,742,197 31.054 16.04 16.01 16.04 15.55 16.11 17,304,429 15.935 2.63%
2021-04-27 0 30.45 30.40 30.45 29.20 30.50 9,741,135 293,023,598 30.081 15.63 15.60 15.63 14.98 15.65 18,983,426 15.436 4.64%
2021-04-26 0 29.10 29.10 29.15 27.25 29.20 7,433,712 213,266,362 28.689 14.93 14.93 14.96 13.98 14.98 14,486,743 14.721 6.20%
2021-04-23 0 27.40 27.35 27.40 27.20 28.75 5,896,409 164,236,049 27.854 14.06 14.03 14.06 13.96 14.75 11,490,863 14.293 0.00%
2021-04-22 0 27.40 27.40 27.45 26.90 28.00 6,406,100 176,012,940 27.476 14.06 14.06 14.09 13.80 14.37 12,484,143 14.099 2.43%
2021-04-21 0 26.75 26.75 26.80 26.50 27.45 5,195,000 139,953,221 26.940 13.73 13.73 13.75 13.60 14.09 10,123,964 13.824 0.00%
2021-04-20 0 26.75 26.75 26.80 26.15 27.00 4,585,070 122,394,415 26.694 13.73 13.73 13.75 13.42 13.85 8,935,338 13.698 -0.74%
2021-04-19 0 26.95 26.95 27.00 25.75 27.00 5,000,200 133,978,572 26.795 13.83 13.83 13.85 13.21 13.85 9,744,340 13.749 1.70%
2021-04-16 0 26.50 26.50 26.55 25.15 26.55 8,384,746 217,641,254 25.957 13.60 13.60 13.62 12.91 13.62 16,340,109 13.319 5.37%
2021-04-15 0 25.15 25.10 25.15 24.25 25.90 9,481,000 237,993,651 25.102 12.91 12.88 12.91 12.44 13.29 18,476,478 12.881 5.67%
2021-04-14 0 23.80 23.75 23.80 23.30 24.20 9,096,492 216,077,100 23.754 12.21 12.19 12.21 11.96 12.42 17,727,152 12.189 -1.65%
2021-04-13 0 24.20 24.15 24.20 23.85 25.45 11,421,845 278,142,516 24.352 12.42 12.39 12.42 12.24 13.06 22,258,777 12.496 -4.91%
2021-04-12 0 25.45 25.40 25.45 25.20 27.85 11,316,131 292,126,999 25.815 13.06 13.03 13.06 12.93 14.29 22,052,763 13.247 -9.27%
2021-04-09 0 28.05 28.00 28.05 27.90 28.80 8,706,143 245,221,867 28.167 14.39 14.37 14.39 14.32 14.78 16,966,444 14.453 0.18%
2021-04-08 0 28.00 27.95 28.00 27.35 28.10 6,736,822 187,171,333 27.783 14.37 14.34 14.37 14.03 14.42 13,128,651 14.257 1.27%
2021-04-07 0 27.65 27.60 27.65 27.00 28.15 13,104,731 361,677,013 27.599 14.19 14.16 14.19 13.85 14.44 25,538,368 14.162 2.79%
2021-04-01 0 26.90 26.85 26.90 26.40 27.30 5,908,775 158,459,711 26.818 13.80 13.78 13.80 13.55 14.01 11,514,961 13.761 2.09%
2021-03-31 0 26.35 26.30 26.35 25.90 27.10 8,639,557 227,621,998 26.346 13.52 13.50 13.52 13.29 13.91 16,836,682 13.519 -2.77%
2021-03-30 0 27.10 27.05 27.10 26.05 27.20 7,175,118 193,910,588 27.025 13.91 13.88 13.91 13.37 13.96 13,982,798 13.868 4.03%
2021-03-29 0 26.05 26.00 26.05 25.25 26.45 5,603,000 145,487,950 25.966 13.37 13.34 13.37 12.96 13.57 10,919,070 13.324 2.56%
2021-03-26 0 25.40 25.40 25.45 24.10 25.70 4,745,653 120,232,880 25.335 13.03 13.03 13.06 12.37 13.19 9,248,281 13.001 3.04%
2021-03-25 0 24.65 24.65 24.70 23.00 25.15 5,488,178 133,750,678 24.371 12.65 12.65 12.67 11.80 12.91 10,695,306 12.506 0.61%
2021-03-24 0 24.50 24.50 24.55 23.55 24.90 10,008,923 243,069,191 24.285 12.57 12.57 12.60 12.08 12.78 19,505,289 12.462 -1.21%
2021-03-23 0 24.80 24.75 24.80 24.55 25.65 7,519,440 186,931,750 24.860 12.73 12.70 12.73 12.60 13.16 14,653,809 12.757 -3.31%
2021-03-22 0 25.65 25.50 25.65 25.15 25.90 6,140,000 156,726,272 25.525 13.16 13.09 13.16 12.91 13.29 11,965,570 13.098 0.00%
2021-03-19 0 25.65 25.60 25.65 25.00 25.80 8,555,393 217,735,956 25.450 13.16 13.14 13.16 12.83 13.24 16,672,664 13.059 0.59%
2021-03-18 0 25.50 25.45 25.50 24.85 26.00 5,608,875 143,042,152 25.503 13.09 13.06 13.09 12.75 13.34 10,930,519 13.086 0.99%
2021-03-17 0 25.25 25.20 25.25 24.40 25.70 8,771,780 220,956,864 25.190 12.96 12.93 12.96 12.52 13.19 17,094,357 12.926 1.61%
2021-03-16 0 24.85 24.80 24.85 24.20 25.20 4,947,506 122,824,444 24.826 12.75 12.73 12.75 12.42 12.93 9,641,650 12.739 0.40%
2021-03-15 0 24.75 24.70 24.75 24.25 25.15 7,996,699 198,153,417 24.779 12.70 12.67 12.70 12.44 12.91 15,583,887 12.715 0.61%
2021-03-12 0 24.60 24.55 24.60 23.80 24.85 9,174,216 222,949,598 24.302 12.62 12.60 12.62 12.21 12.75 17,878,620 12.470 4.46%
2021-03-11 0 23.55 23.50 23.55 22.20 23.70 8,697,960 203,138,237 23.355 12.08 12.06 12.08 11.39 12.16 16,950,497 11.984 3.74%
2021-03-10 0 22.70 22.60 22.70 22.05 23.35 8,021,050 180,707,450 22.529 11.65 11.60 11.65 11.31 11.98 15,631,342 11.561 3.18%
2021-03-09 0 22.00 21.95 22.00 20.50 22.45 7,785,317 169,108,051 21.721 11.29 11.26 11.29 10.52 11.52 15,171,948 11.146 1.15%
2021-03-08 0 21.75 21.30 21.75 20.70 22.95 17,347,950 370,883,545 21.379 11.16 10.93 11.16 10.62 11.78 33,807,511 10.970 -4.40%
2021-03-05 0 22.75 22.70 22.75 20.75 22.75 13,589,273 299,043,251 22.006 11.67 11.65 11.67 10.65 11.67 26,482,639 11.292 2.25%
2021-03-04 0 22.25 22.20 22.25 21.85 22.50 4,912,579 109,374,640 22.264 11.42 11.39 11.42 11.21 11.55 9,573,585 11.425 -2.63%
2021-03-03 0 22.85 22.75 22.85 21.55 23.05 6,744,512 151,758,677 22.501 11.73 11.67 11.73 11.06 11.83 13,143,637 11.546 4.82%
2021-03-02 0 21.80 21.75 21.80 21.40 22.30 5,643,312 123,738,991 21.927 11.19 11.16 11.19 10.98 11.44 10,997,630 11.251 1.63%
2021-03-01 0 21.45 21.40 21.45 20.95 21.90 7,521,967 160,779,259 21.375 11.01 10.98 11.01 10.75 11.24 14,658,734 10.968 5.15%
2021-02-26 0 20.40 20.30 20.40 19.82 20.70 8,805,477 179,023,348 20.331 10.47 10.42 10.47 10.17 10.62 17,160,025 10.433 -3.77%
2021-02-25 0 21.20 21.15 21.20 20.30 21.45 5,861,610 123,087,131 20.999 10.88 10.85 10.88 10.42 11.01 11,423,047 10.775 3.67%
2021-02-24 0 20.45 20.40 20.45 19.60 20.90 15,367,592 311,071,637 20.242 10.49 10.47 10.49 10.06 10.72 29,948,209 10.387 -0.49%
2021-02-23 0 20.55 20.50 20.55 19.68 21.05 7,852,086 160,893,245 20.491 10.55 10.52 10.55 10.10 10.80 15,302,066 10.514 3.79%
2021-02-22 0 19.80 19.80 19.82 19.42 20.55 4,339,561 85,480,581 19.698 10.16 10.16 10.17 9.965 10.55 8,456,893 10.108 0.00%
2021-02-19 0 19.80 19.72 19.80 19.56 20.55 11,072,376 220,805,071 19.942 10.16 10.12 10.16 10.04 10.55 21,577,735 10.233 -1.74%
2021-02-18 0 20.15 20.15 20.20 20.00 21.25 8,858,438 181,458,886 20.484 10.34 10.34 10.37 10.26 10.90 17,263,235 10.511 -6.28%
2021-02-17 0 21.50 21.45 21.50 21.15 21.60 3,146,567 67,371,173 21.411 11.03 11.01 11.03 10.85 11.08 6,131,998 10.987 0.00%
2021-02-16 0 21.50 21.40 21.50 20.55 21.80 7,802,202 166,486,407 21.338 11.03 10.98 11.03 10.55 11.19 15,204,853 10.950 5.13%
2021-02-11 0 20.45 20.40 20.45 19.64 20.50 4,630,000 92,781,874 20.039 10.49 10.47 10.49 10.08 10.52 9,022,898 10.283 0.99%
2021-02-10 0 20.25 20.20 20.25 19.50 20.25 16,506,027 326,570,936 19.785 10.39 10.37 10.39 10.01 10.39 32,166,780 10.152 6.13%
2021-02-09 0 19.08 19.08 19.14 18.50 19.40 6,658,364 126,968,527 19.069 9.791 9.791 9.821 9.493 9.955 12,975,753 9.7851 4.38%
2021-02-08 0 18.28 18.26 18.28 17.70 18.46 7,369,709 133,863,206 18.164 9.380 9.370 9.380 9.083 9.473 14,362,015 9.3206 3.28%
2021-02-05 0 17.70 17.68 17.70 17.50 18.20 3,768,473 66,894,904 17.751 9.083 9.072 9.083 8.980 9.339 7,343,962 9.1088 -0.78%
2021-02-04 0 17.84 17.80 17.84 17.28 18.16 7,138,329 127,091,543 17.804 9.154 9.134 9.154 8.867 9.319 13,911,104 9.1360 1.13%
2021-02-03 0 17.64 17.64 17.66 17.56 18.64 9,159,485 163,674,734 17.869 9.052 9.052 9.062 9.011 9.565 17,849,912 9.1695 -3.50%
2021-02-02 0 18.28 18.28 18.32 17.52 18.56 7,630,500 139,473,460 18.278 9.380 9.380 9.401 8.990 9.524 14,870,242 9.3794 1.90%
2021-02-01 0 17.94 17.90 17.94 16.20 17.98 6,897,122 121,305,015 17.588 9.206 9.185 9.206 8.313 9.226 13,441,042 9.0250 0.67%
2021-01-29 0 17.82 17.76 17.82 17.16 18.14 6,936,742 123,511,895 17.805 9.144 9.113 9.144 8.805 9.308 13,518,253 9.1367 1.95%
2021-01-28 0 17.48 17.46 17.48 16.72 17.86 14,512,769 253,652,660 17.478 8.970 8.959 8.970 8.580 9.165 28,282,339 8.9686 -3.85%
2021-01-27 0 18.18 18.18 18.20 18.04 19.24 12,175,348 224,114,486 18.407 9.329 9.329 9.339 9.257 9.873 23,727,196 9.4455 -6.29%
2021-01-26 0 19.40 19.38 19.40 19.12 19.86 6,199,124 120,700,135 19.471 9.955 9.945 9.955 9.811 10.19 12,080,791 9.9911 -1.42%
2021-01-25 0 19.68 19.64 19.68 19.54 20.30 7,360,108 145,657,413 19.790 10.10 10.08 10.10 10.03 10.42 14,343,305 10.155 -1.11%
2021-01-22 0 19.90 19.84 19.90 19.68 20.35 6,216,855 123,935,130 19.935 10.21 10.18 10.21 10.10 10.44 12,115,345 10.230 -0.40%
2021-01-21 0 19.98 19.96 19.98 19.58 20.40 12,281,180 244,973,863 19.947 10.25 10.24 10.25 10.05 10.47 23,933,440 10.236 -1.09%
2021-01-20 0 20.20 20.15 20.20 19.40 20.45 13,339,990 267,016,627 20.016 10.37 10.34 10.37 9.955 10.49 25,996,839 10.271 6.99%
2021-01-19 0 18.88 18.84 18.88 18.26 19.46 14,639,205 275,540,879 18.822 9.688 9.668 9.688 9.370 9.986 28,528,736 9.6584 2.16%
2021-01-18 0 18.48 18.48 18.50 17.18 18.50 5,395,937 98,155,529 18.191 9.483 9.483 9.493 8.816 9.493 10,515,548 9.3343 3.94%
2021-01-15 0 17.78 17.74 17.78 17.60 18.40 11,411,913 203,428,667 17.826 9.124 9.103 9.124 9.031 9.442 22,239,422 9.1472 -0.78%
2021-01-14 0 17.92 17.92 17.94 17.82 18.98 6,238,618 113,167,043 18.140 9.195 9.195 9.206 9.144 9.739 12,157,756 9.3082 -4.58%
2021-01-13 0 18.78 18.78 18.82 18.56 19.18 4,668,048 87,603,903 18.767 9.637 9.637 9.657 9.524 9.842 9,097,045 9.6299 0.32%
2021-01-12 0 18.72 18.72 18.78 18.00 18.90 5,514,025 102,819,982 18.647 9.606 9.606 9.637 9.237 9.698 10,745,677 9.5685 4.12%
2021-01-11 0 17.98 17.98 18.00 17.80 19.26 5,641,211 103,528,199 18.352 9.226 9.226 9.237 9.134 9.883 10,993,535 9.4172 -1.96%
2021-01-08 0 18.34 18.30 18.34 17.60 18.34 4,538,327 81,843,339 18.034 9.411 9.390 9.411 9.031 9.411 8,844,246 9.2539 2.34%
2021-01-07 0 17.92 17.92 17.98 17.60 18.50 4,473,142 80,949,381 18.097 9.195 9.195 9.226 9.031 9.493 8,717,214 9.2862 -1.21%
2021-01-06 0 18.14 18.12 18.14 17.74 18.70 5,416,801 97,786,183 18.052 9.308 9.298 9.308 9.103 9.596 10,556,207 9.2634 -1.73%
2021-01-05 0 18.46 18.46 18.48 17.52 18.68 9,047,634 166,161,741 18.365 9.473 9.473 9.483 8.990 9.585 17,631,938 9.4239 2.56%
2021-01-04 0 18.00 18.00 18.02 16.80 18.04 6,039,972 106,904,617 17.700 9.237 9.237 9.247 8.621 9.257 11,770,637 9.0823 7.53%
2020-12-31 0 16.74 16.74 16.86 16.58 17.00 3,000,735 50,472,469 16.820 8.590 8.590 8.652 8.508 8.723 5,847,802 8.6310 -0.24%
2020-12-30 0 16.78 16.74 16.78 16.60 16.90 3,644,397 61,151,771 16.780 8.610 8.590 8.610 8.518 8.672 7,102,164 8.6103 0.24%
2020-12-29 0 16.74 16.72 16.74 16.40 17.12 5,048,314 84,518,059 16.742 8.590 8.580 8.590 8.415 8.785 9,838,104 8.5909 -1.18%
2020-12-28 0 16.94 16.94 16.96 16.38 17.02 5,250,239 88,411,972 16.840 8.693 8.693 8.703 8.405 8.734 10,231,613 8.6411 4.57%
2020-12-24 0 16.20 16.20 16.22 15.80 16.48 3,039,000 49,260,310 16.209 8.313 8.313 8.323 8.108 8.457 5,922,373 8.3177 3.98%
2020-12-23 0 15.58 15.54 15.58 15.00 15.84 4,105,940 63,985,099 15.584 7.995 7.974 7.995 7.697 8.128 8,001,615 7.9965 3.45%
2020-12-22 0 15.06 15.06 15.08 14.80 16.16 6,605,332 101,157,890 15.315 7.728 7.728 7.738 7.594 8.292 12,872,405 7.8585 -5.52%
2020-12-21 0 15.94 15.92 15.94 15.82 16.34 5,710,079 91,167,704 15.966 8.179 8.169 8.179 8.118 8.385 11,127,745 8.1928 -0.87%
2020-12-18 0 16.08 16.04 16.08 15.38 16.08 13,571,540 214,512,129 15.806 8.251 8.231 8.251 7.892 8.251 26,448,081 8.1107 5.37%
2020-12-17 0 15.26 15.26 15.28 15.00 15.36 3,246,000 49,305,900 15.190 7.831 7.831 7.841 7.697 7.882 6,325,772 7.7944 0.13%
2020-12-16 0 15.24 15.22 15.24 14.88 15.32 3,986,807 60,263,717 15.116 7.820 7.810 7.820 7.636 7.861 7,769,449 7.7565 1.74%
2020-12-15 0 14.98 14.98 15.00 14.46 15.10 6,080,908 90,087,175 14.815 7.687 7.687 7.697 7.420 7.748 11,850,413 7.6020 2.32%
2020-12-14 0 14.64 14.64 14.66 14.54 14.90 7,681,000 112,806,666 14.686 7.512 7.512 7.523 7.461 7.646 14,968,656 7.5362 -2.40%
2020-12-11 0 15.00 14.98 15.00 14.94 15.68 3,409,357 51,353,622 15.063 7.697 7.687 7.697 7.666 8.046 6,644,121 7.7292 -2.47%
2020-12-10 0 15.38 15.38 15.40 14.98 15.62 3,976,600 61,201,146 15.390 7.892 7.892 7.902 7.687 8.015 7,749,558 7.8974 2.26%
2020-12-09 0 15.04 15.04 15.06 14.68 15.32 4,645,383 69,889,327 15.045 7.718 7.718 7.728 7.533 7.861 9,052,876 7.7201 0.80%
2020-12-08 0 14.92 14.92 14.96 14.44 15.12 6,593,964 98,410,727 14.924 7.656 7.656 7.677 7.410 7.759 12,850,251 7.6583 0.67%
2020-12-07 0 14.82 14.80 14.82 14.70 15.40 8,170,830 122,019,303 14.934 7.605 7.594 7.605 7.543 7.902 15,923,232 7.6630 -3.52%
2020-12-04 0 15.36 15.36 15.38 15.26 15.68 3,689,030 57,011,487 15.454 7.882 7.882 7.892 7.831 8.046 7,189,145 7.9302 -1.29%
2020-12-03 0 15.56 15.54 15.56 15.20 15.70 4,898,904 75,462,971 15.404 7.984 7.974 7.984 7.800 8.056 9,546,935 7.9044 0.39%
2020-12-02 0 15.50 15.50 15.54 15.16 15.78 3,712,102 57,481,717 15.485 7.954 7.954 7.974 7.779 8.097 7,234,107 7.9459 -2.64%
2020-12-01 0 15.92 15.92 15.94 14.92 16.24 5,931,580 94,344,074 15.905 8.169 8.169 8.179 7.656 8.333 11,559,404 8.1617 6.85%
2020-11-30 0 14.90 14.90 14.98 14.90 15.72 14,467,134 219,630,686 15.181 7.646 7.646 7.687 7.646 8.067 28,193,406 7.7901 -5.46%
2020-11-27 0 15.76 15.76 15.78 15.64 16.00 3,941,349 62,203,246 15.782 8.087 8.087 8.097 8.025 8.210 7,680,861 8.0985 -1.62%
2020-11-26 0 16.02 16.02 16.04 15.74 16.28 12,844,896 205,678,428 16.012 8.220 8.220 8.231 8.077 8.354 25,032,004 8.2166 -0.74%
2020-11-25 0 16.14 16.10 16.14 16.04 16.96 7,070,140 115,307,156 16.309 8.282 8.262 8.282 8.231 8.703 13,778,218 8.3688 -5.06%
2020-11-24 0 17.00 17.00 17.02 15.70 17.12 12,826,964 213,163,415 16.618 8.723 8.723 8.734 8.056 8.785 24,997,059 8.5275 5.59%
2020-11-23 0 16.10 16.10 16.16 15.70 16.46 9,991,475 160,950,015 16.109 8.262 8.262 8.292 8.056 8.446 19,471,286 8.2660 -2.19%
2020-11-20 0 16.46 16.46 16.56 15.50 17.12 19,348,488 321,490,393 16.616 8.446 8.446 8.498 7.954 8.785 37,706,139 8.5262 2.75%
2020-11-19 0 16.02 16.02 16.04 14.82 16.12 15,573,665 244,320,518 15.688 8.220 8.220 8.231 7.605 8.272 30,349,802 8.0502 4.98%
2020-11-18 0 15.26 15.26 15.28 14.44 15.40 21,928,051 325,677,663 14.852 7.831 7.831 7.841 7.410 7.902 42,733,166 7.6212 4.52%
2020-11-17 0 14.60 14.60 14.62 14.12 14.70 7,846,715 113,607,412 14.478 7.492 7.492 7.502 7.246 7.543 15,291,599 7.4294 1.25%
2020-11-16 0 14.42 14.42 14.50 14.20 14.86 12,130,213 176,041,666 14.513 7.399 7.399 7.441 7.287 7.625 23,639,237 7.4470 4.80%
2020-11-13 0 13.76 13.76 13.82 13.72 14.26 4,706,303 65,530,546 13.924 7.061 7.061 7.092 7.040 7.317 9,171,596 7.1449 -1.29%
2020-11-12 0 13.94 13.94 14.00 13.20 14.10 9,705,884 133,343,865 13.738 7.153 7.153 7.184 6.773 7.235 18,914,729 7.0497 5.61%
2020-11-11 0 13.20 13.18 13.20 12.96 13.50 10,346,261 137,602,996 13.300 6.773 6.763 6.773 6.650 6.927 20,162,690 6.8246 -2.94%
2020-11-10 0 13.60 13.60 13.64 13.32 14.66 11,888,627 164,590,963 13.844 6.979 6.979 6.999 6.835 7.523 23,168,437 7.1041 -5.95%
2020-11-09 0 14.46 14.44 14.46 13.64 14.58 7,851,595 111,287,814 14.174 7.420 7.410 7.420 6.999 7.482 15,301,110 7.2732 6.32%
2020-11-06 0 13.60 13.58 13.60 13.46 13.78 3,469,182 47,076,519 13.570 6.979 6.968 6.979 6.907 7.071 6,760,707 6.9633 0.00%
2020-11-05 0 13.60 13.60 13.62 13.32 13.70 4,870,798 65,596,426 13.467 6.979 6.979 6.989 6.835 7.030 9,492,162 6.9106 0.89%
2020-11-04 0 13.48 13.46 13.48 13.10 13.54 8,614,818 115,478,410 13.405 6.917 6.907 6.917 6.722 6.948 16,788,471 6.8784 1.05%
2020-11-03 0 13.34 13.34 13.38 12.82 13.80 9,355,600 125,575,057 13.422 6.845 6.845 6.866 6.578 7.081 18,232,099 6.8876 4.71%
2020-11-02 0 12.74 12.72 12.74 11.82 12.74 4,869,132 60,700,966 12.466 6.537 6.527 6.537 6.065 6.537 9,488,916 6.3970 6.52%
2020-10-30 0 11.96 11.96 11.98 11.86 12.16 3,611,922 43,283,534 11.984 6.137 6.137 6.147 6.086 6.240 7,038,877 6.1492 -1.16%
2020-10-29 0 12.10 12.04 12.10 12.00 12.30 4,074,022 49,530,507 12.158 6.209 6.178 6.209 6.158 6.312 7,939,413 6.2386 -1.31%
2020-10-28 0 12.26 12.26 12.28 12.20 12.76 8,991,610 111,890,266 12.444 6.291 6.291 6.301 6.260 6.548 17,522,759 6.3854 -0.16%
2020-10-27 0 12.28 12.24 12.28 11.92 12.42 3,857,051 46,815,155 12.138 6.301 6.281 6.301 6.117 6.373 7,516,582 6.2283 0.33%
2020-10-23 0 12.24 12.24 12.26 12.00 12.30 2,455,408 29,777,153 12.127 6.281 6.281 6.291 6.158 6.312 4,785,074 6.2229 1.83%
2020-10-22 0 12.02 11.96 12.02 11.56 12.22 13,188,861 157,393,991 11.934 6.168 6.137 6.168 5.932 6.271 25,702,320 6.1237 -0.50%
2020-10-21 0 12.08 12.08 12.12 11.94 12.46 5,872,171 71,285,265 12.140 6.199 6.199 6.219 6.127 6.394 11,443,628 6.2293 0.17%
2020-10-20 0 12.06 12.04 12.06 11.46 12.12 2,582,865 30,719,901 11.894 6.188 6.178 6.188 5.881 6.219 5,033,461 6.1031 3.79%
2020-10-19 0 11.62 11.62 11.64 11.60 12.44 2,947,725 34,626,504 11.747 5.963 5.963 5.973 5.952 6.383 5,744,497 6.0278 -2.84%
2020-10-16 0 11.96 11.92 11.96 11.78 12.28 4,305,417 51,363,645 11.930 6.137 6.117 6.137 6.045 6.301 8,390,353 6.1217 -0.33%
2020-10-15 0 12.00 12.00 12.02 11.62 12.10 7,255,000 85,788,108 11.825 6.158 6.158 6.168 5.963 6.209 14,138,471 6.0677 0.00%
2020-10-14 0 12.00 11.98 12.00 11.26 12.18 6,678,467 78,854,338 11.807 6.158 6.147 6.158 5.778 6.250 13,014,930 6.0588 2.56%
2020-10-12 0 11.70 11.68 11.72 11.48 11.76 3,196,570 37,362,696 11.688 6.004 5.993 6.014 5.891 6.035 6,229,444 5.9978 2.81%
2020-10-09 0 11.38 11.38 11.42 11.38 11.94 2,010,630 23,087,625 11.483 5.840 5.840 5.860 5.840 6.127 3,918,296 5.8923 -1.90%
2020-10-08 0 11.60 11.56 11.60 11.26 11.68 3,863,000 44,377,290 11.488 5.952 5.932 5.952 5.778 5.993 7,528,176 5.8948 4.13%
2020-10-07 0 11.14 11.14 11.16 11.00 11.28 2,330,065 25,899,999 11.116 5.716 5.716 5.727 5.645 5.788 4,540,807 5.7038 1.27%
2020-10-06 0 11.00 10.98 11.00 10.72 11.02 1,537,700 16,855,220 10.961 5.645 5.634 5.645 5.501 5.655 2,996,654 5.6247 2.80%
2020-10-05 0 10.70 10.68 10.70 10.48 10.94 2,767,792 29,474,885 10.649 5.491 5.480 5.491 5.378 5.614 5,393,845 5.4645 0.00%
2020-09-30 0 10.70 10.68 10.70 10.62 11.02 2,481,062 26,664,213 10.747 5.491 5.480 5.491 5.450 5.655 4,835,069 5.5148 -2.55%
2020-09-29 0 10.98 10.94 10.98 10.90 11.18 1,791,000 19,652,310 10.973 5.634 5.614 5.634 5.593 5.737 3,490,283 5.6306 0.37%
2020-09-28 0 10.94 10.90 10.94 10.54 10.94 1,661,540 17,931,440 10.792 5.614 5.593 5.614 5.408 5.614 3,237,992 5.5378 1.86%
2020-09-25 0 10.74 10.70 10.74 10.58 10.96 2,279,917 24,533,905 10.761 5.511 5.491 5.511 5.429 5.624 4,443,079 5.5218 -2.72%
2020-09-24 0 11.04 11.02 11.04 10.54 11.16 4,390,322 47,841,449 10.897 5.665 5.655 5.665 5.408 5.727 8,555,815 5.5917 2.03%
2020-09-23 0 10.82 10.80 10.82 10.72 11.00 4,034,904 43,766,611 10.847 5.552 5.542 5.552 5.501 5.645 7,863,180 5.5660 -1.10%
2020-09-22 0 10.94 10.92 10.94 10.76 11.38 3,750,000 40,794,280 10.878 5.614 5.603 5.614 5.521 5.840 7,307,962 5.5822 -1.80%
2020-09-21 0 11.14 11.12 11.14 11.06 11.56 2,803,906 31,467,354 11.223 5.716 5.706 5.716 5.675 5.932 5,464,224 5.7588 0.72%
2020-09-18 0 11.06 11.02 11.06 10.80 11.06 3,792,199 41,758,377 11.012 5.675 5.655 5.675 5.542 5.675 7,390,199 5.6505 2.22%
2020-09-17 0 10.82 10.80 10.82 10.72 11.20 2,448,000 26,619,460 10.874 5.552 5.542 5.552 5.501 5.747 4,770,638 5.5799 -1.46%
2020-09-16 0 10.98 10.96 10.98 10.78 11.02 3,317,165 36,362,779 10.962 5.634 5.624 5.634 5.532 5.655 6,464,458 5.6250 1.29%
2020-09-15 0 10.84 10.76 10.84 10.68 11.02 3,746,008 40,660,016 10.854 5.562 5.521 5.562 5.480 5.655 7,300,183 5.5697 -1.45%
2020-09-14 0 11.00 10.98 11.00 10.78 11.36 4,684,615 51,366,936 10.965 5.645 5.634 5.645 5.532 5.829 9,129,331 5.6266 1.29%
2020-09-11 0 10.86 10.86 10.88 10.70 10.98 4,769,752 51,826,846 10.866 5.573 5.573 5.583 5.491 5.634 9,295,245 5.5756 2.07%
2020-09-10 0 10.64 10.62 10.64 10.08 12.86 9,964,138 106,488,215 10.687 5.460 5.450 5.460 5.172 6.599 19,418,012 5.4840 6.19%
2020-09-09 0 10.02 9.970 10.02 9.510 10.04 3,060,481 30,171,272 9.8583 5.142 5.116 5.142 4.880 5.152 5,964,235 5.0587 2.66%
2020-09-08 0 9.760 9.720 9.760 9.510 9.890 1,315,000 12,712,650 9.6674 5.008 4.988 5.008 4.880 5.075 2,562,659 4.9607 -0.41%
2020-09-07 0 9.800 9.790 9.800 9.730 10.12 1,401,386 13,872,182 9.8989 5.029 5.024 5.029 4.993 5.193 2,731,007 5.0795 -2.97%
2020-09-04 0 10.10 10.08 10.10 9.860 10.18 4,265,000 42,966,413 10.074 5.183 5.172 5.183 5.060 5.224 8,311,589 5.1695 1.00%
2020-09-03 0 10.00 9.990 10.00 9.790 10.16 3,815,303 38,205,532 10.014 5.131 5.126 5.131 5.024 5.213 7,435,224 5.1385 0.60%
2020-09-02 0 10.16 10.14 10.16 10.04 10.34 2,958,134 29,963,437 10.129 5.101 5.091 5.101 5.040 5.191 5,892,373 5.0851 0.00%
2020-09-01 0 10.16 10.16 10.18 10.08 10.30 2,089,194 21,250,982 10.172 5.101 5.101 5.111 5.060 5.171 4,161,512 5.1066 -0.20%
2020-08-31 0 10.18 10.18 10.20 10.08 10.38 5,417,000 55,150,291 10.181 5.111 5.111 5.121 5.060 5.211 10,790,242 5.1111 1.80%
2020-08-28 0 10.00 10.00 10.02 9.940 10.26 4,731,000 47,451,895 10.030 5.020 5.020 5.030 4.990 5.151 9,423,784 5.0353 -0.60%
2020-08-27 0 10.06 10.06 10.08 10.00 10.32 3,538,909 35,600,259 10.060 5.050 5.050 5.060 5.020 5.181 7,049,231 5.0502 -1.57%
2020-08-26 0 10.22 10.22 10.30 10.22 10.50 4,377,212 45,256,067 10.339 5.131 5.131 5.171 5.131 5.271 8,719,066 5.1905 -1.54%
2020-08-25 0 10.38 10.38 10.40 10.20 10.46 5,695,603 59,053,728 10.368 5.211 5.211 5.221 5.121 5.251 11,345,198 5.2052 0.00%
2020-08-24 0 10.38 10.36 10.38 9.940 10.68 12,595,551 129,738,725 10.300 5.211 5.201 5.211 4.990 5.362 25,089,357 5.1711 5.38%
2020-08-21 0 9.850 9.830 9.850 9.380 9.850 4,778,141 46,227,631 9.6748 4.945 4.935 4.945 4.709 4.945 9,517,685 4.8570 5.01%
2020-08-20 0 9.380 9.360 9.380 9.200 9.420 3,028,516 28,377,968 9.3703 4.709 4.699 4.709 4.619 4.729 6,032,568 4.7041 -0.64%
2020-08-19 0 9.440 9.410 9.440 9.180 9.450 2,364,000 22,225,625 9.4017 4.739 4.724 4.739 4.609 4.744 4,708,904 4.7199 1.83%
2020-08-18 0 9.270 9.210 9.270 9.140 9.460 3,456,550 32,073,493 9.2790 4.654 4.624 4.654 4.589 4.749 6,885,178 4.6583 2.32%
2020-08-17 0 9.060 9.060 9.080 8.560 9.220 2,016,206 18,209,793 9.0317 4.548 4.548 4.558 4.297 4.629 4,016,125 4.5342 -1.41%
2020-08-14 0 9.190 9.140 9.190 8.900 9.210 3,616,000 33,116,395 9.1583 4.614 4.589 4.614 4.468 4.624 7,202,790 4.5977 0.88%
2020-08-13 0 9.110 9.100 9.110 8.550 9.150 3,713,292 33,398,688 8.9944 4.573 4.568 4.573 4.292 4.594 7,396,589 4.5154 4.95%
2020-08-12 0 8.680 8.670 8.680 8.090 8.700 6,188,311 52,709,268 8.5176 4.358 4.353 4.358 4.061 4.368 12,326,634 4.2760 7.29%
2020-08-11 0 8.090 8.080 8.090 7.940 8.510 3,750,607 30,096,658 8.0245 4.061 4.056 4.061 3.986 4.272 7,470,917 4.0285 1.13%
2020-08-10 0 8.000 7.990 8.000 7.980 8.390 1,988,000 16,014,570 8.0556 4.016 4.011 4.016 4.006 4.212 3,959,941 4.0441 -4.19%
2020-08-07 0 8.350 8.320 8.350 8.160 8.480 1,341,000 11,077,875 8.2609 4.192 4.177 4.192 4.097 4.257 2,671,168 4.1472 0.12%
2020-08-06 0 8.340 8.320 8.340 8.260 8.380 2,814,065 23,379,604 8.3081 4.187 4.177 4.187 4.147 4.207 5,605,398 4.1709 0.85%
2020-08-05 0 8.270 8.270 8.310 8.250 8.460 2,306,420 19,080,164 8.2726 4.152 4.152 4.172 4.142 4.247 4,594,209 4.1531 -0.84%
2020-08-04 0 8.340 8.310 8.340 7.960 8.340 7,982,851 64,814,139 8.1192 4.187 4.172 4.187 3.996 4.187 15,901,218 4.0760 5.97%
2020-08-03 0 7.870 7.860 7.870 7.740 7.930 2,765,000 21,727,705 7.8581 3.951 3.946 3.951 3.886 3.981 5,507,665 3.9450 1.29%
2020-07-31 0 7.770 7.770 7.780 7.560 8.130 5,276,979 40,955,762 7.7612 3.901 3.901 3.906 3.795 4.081 10,511,331 3.8963 -3.00%
2020-07-30 0 8.010 8.010 8.030 7.960 8.120 3,089,000 24,814,190 8.0331 4.021 4.021 4.031 3.996 4.076 6,153,047 4.0328 0.75%
2020-07-29 0 7.950 7.940 7.950 7.850 8.050 1,861,000 14,762,360 7.9325 3.991 3.986 3.991 3.941 4.041 3,706,967 3.9823 -1.00%
2020-07-28 0 8.030 8.020 8.030 7.960 8.130 3,607,052 29,114,475 8.0715 4.031 4.026 4.031 3.996 4.081 7,184,967 4.0521 0.63%
2020-07-27 0 7.980 7.960 7.980 7.900 8.110 3,115,690 24,837,139 7.9716 4.006 3.996 4.006 3.966 4.071 6,206,212 4.0020 0.88%
2020-07-24 0 7.910 7.890 7.910 7.860 8.010 2,270,000 17,942,610 7.9042 3.971 3.961 3.971 3.946 4.021 4,521,663 3.9681 -1.13%
2020-07-23 0 8.000 8.000 8.010 7.920 8.150 2,711,000 21,722,367 8.0127 4.016 4.016 4.021 3.976 4.092 5,400,101 4.0226 -0.62%
2020-07-22 0 8.050 8.020 8.050 7.980 8.220 7,282,000 58,949,120 8.0952 4.041 4.026 4.041 4.006 4.127 14,505,177 4.0640 -0.62%
2020-07-21 0 8.100 8.080 8.100 8.020 8.250 2,589,312 20,947,012 8.0898 4.066 4.056 4.066 4.026 4.142 5,157,708 4.0613 0.87%
2020-07-20 0 8.030 8.020 8.030 7.950 8.250 2,470,000 19,822,190 8.0252 4.031 4.026 4.031 3.991 4.142 4,920,048 4.0289 -1.95%
2020-07-17 0 8.190 8.190 8.200 7.990 8.300 2,775,310 22,696,917 8.1782 4.112 4.112 4.117 4.011 4.167 5,528,201 4.1057 2.76%
2020-07-16 0 7.970 7.960 7.970 7.870 8.280 2,406,186 19,334,136 8.0352 4.001 3.996 4.001 3.951 4.157 4,792,935 4.0339 -2.21%
2020-07-15 0 8.150 8.140 8.150 8.040 8.410 2,434,000 19,815,320 8.1411 4.092 4.087 4.092 4.036 4.222 4,848,338 4.0870 -1.09%
2020-07-14 0 8.240 8.230 8.240 8.130 8.320 2,516,600 20,643,690 8.2030 4.137 4.132 4.137 4.081 4.177 5,012,871 4.1181 -0.36%
2020-07-13 0 8.270 8.250 8.270 8.120 8.350 2,973,339 24,559,828 8.2600 4.152 4.142 4.152 4.076 4.192 5,922,660 4.1468 1.10%
2020-07-10 0 8.180 8.160 8.180 8.060 8.530 4,464,000 37,186,524 8.3303 4.107 4.097 4.107 4.046 4.282 8,891,940 4.1820 -4.22%
2020-07-09 0 8.540 8.530 8.540 8.490 8.700 2,766,711 23,601,713 8.5306 4.287 4.282 4.287 4.262 4.368 5,511,073 4.2826 -0.70%
2020-07-08 0 8.600 8.590 8.600 8.370 8.660 4,404,000 37,530,164 8.5218 4.317 4.312 4.317 4.202 4.348 8,772,425 4.2782 1.06%
2020-07-07 0 8.510 8.500 8.520 8.320 8.740 7,641,000 64,639,030 8.4595 4.272 4.267 4.277 4.177 4.388 15,220,277 4.2469 1.31%
2020-07-06 0 8.400 8.390 8.400 8.270 8.620 4,621,000 38,594,160 8.3519 4.217 4.212 4.217 4.152 4.327 9,204,672 4.1929 -0.12%
2020-07-03 0 8.410 8.410 8.420 8.270 8.660 3,773,340 31,776,954 8.4214 4.222 4.222 4.227 4.152 4.348 7,516,199 4.2278 -2.21%
2020-07-02 0 8.600 8.600 8.610 8.250 8.700 3,646,026 31,200,634 8.5574 4.317 4.317 4.322 4.142 4.368 7,262,600 4.2961 3.99%
2020-06-30 0 8.270 8.270 8.280 8.250 8.520 2,289,000 19,001,565 8.3013 4.152 4.152 4.157 4.142 4.277 4,559,510 4.1675 -2.13%
2020-06-29 0 8.450 8.420 8.450 8.180 8.500 4,349,000 36,573,555 8.4096 4.242 4.227 4.242 4.107 4.267 8,662,869 4.2219 3.30%
2020-06-26 0 8.180 8.170 8.180 7.780 8.300 1,918,726 15,713,445 8.1895 4.107 4.102 4.107 3.906 4.167 3,821,953 4.1114 0.74%
2020-06-24 0 8.120 8.100 8.120 7.980 8.370 1,617,081 13,112,873 8.1090 4.076 4.066 4.076 4.006 4.202 3,221,099 4.0709 1.12%
2020-06-23 0 8.030 8.010 8.030 7.790 8.040 2,782,000 22,065,806 7.9316 4.031 4.021 4.031 3.911 4.036 5,541,527 3.9819 3.88%
2020-06-22 0 7.730 7.730 7.760 7.730 8.170 4,825,713 38,121,327 7.8996 3.881 3.881 3.896 3.881 4.102 9,612,445 3.9658 -6.87%
2020-06-19 0 8.300 8.280 8.300 8.110 8.400 1,745,537 14,447,706 8.2769 4.167 4.157 4.167 4.071 4.217 3,476,974 4.1553 -0.24%
2020-06-18 0 8.320 8.290 8.320 7.950 8.340 2,663,394 21,901,620 8.2232 4.177 4.162 4.177 3.991 4.187 5,305,273 4.1283 5.05%
2020-06-17 0 7.920 7.910 7.920 7.810 8.050 1,471,271 11,667,474 7.9302 3.976 3.971 3.976 3.921 4.041 2,930,657 3.9812 -0.63%
2020-06-16 0 7.970 7.930 7.970 7.910 8.140 994,081 7,939,527 7.9868 4.001 3.981 4.001 3.971 4.087 1,980,132 4.0096 2.05%
2020-06-15 0 7.810 7.800 7.810 7.720 7.980 1,503,000 11,771,120 7.8317 3.921 3.916 3.921 3.876 4.006 2,993,859 3.9318 0.00%
2020-06-12 0 7.810 7.800 7.830 7.780 8.030 2,241,000 17,649,950 7.8759 3.921 3.916 3.931 3.906 4.031 4,463,898 3.9539 -3.10%
2020-06-11 0 8.060 8.050 8.060 8.050 8.410 3,432,410 28,113,317 8.1905 4.046 4.041 4.046 4.041 4.222 6,837,093 4.1119 -2.77%
2020-06-10 0 8.290 8.280 8.290 8.230 8.920 2,792,485 23,235,067 8.3206 4.162 4.157 4.162 4.132 4.478 5,562,413 4.1772 0.36%
2020-06-09 0 8.260 8.250 8.260 8.140 8.340 3,000,500 24,795,980 8.2639 4.147 4.142 4.147 4.087 4.187 5,976,762 4.1487 -0.48%
2020-06-08 0 8.300 8.290 8.300 7.960 8.300 3,188,000 26,369,400 8.2715 4.167 4.162 4.167 3.996 4.167 6,350,248 4.1525 3.11%
2020-06-05 0 8.050 8.050 8.060 7.970 8.080 2,174,061 17,380,795 7.9946 4.041 4.041 4.046 4.001 4.056 4,330,560 4.0135 1.13%
2020-06-04 0 7.960 7.940 7.960 7.890 8.060 4,688,000 37,186,215 7.9322 3.996 3.986 3.996 3.961 4.046 9,338,131 3.9822 1.40%
2020-06-03 0 7.850 7.800 7.850 7.720 8.000 4,149,344 32,269,014 7.7769 3.941 3.916 3.941 3.876 4.016 8,265,170 3.9042 1.42%
2020-06-02 0 7.740 7.710 7.740 7.600 8.210 1,688,183 13,086,966 7.7521 3.886 3.871 3.886 3.815 4.122 3,362,729 3.8918 1.84%
2020-06-01 0 7.600 7.600 7.610 7.310 7.610 5,558,900 41,563,576 7.4769 3.815 3.815 3.820 3.670 3.820 11,072,896 3.7536 3.83%
2020-05-29 0 7.320 7.300 7.320 7.060 7.350 4,814,000 35,031,830 7.2771 3.675 3.665 3.675 3.544 3.690 9,589,113 3.6533 2.81%
2020-05-28 0 7.120 7.110 7.120 7.060 7.190 5,946,000 42,305,860 7.1150 3.574 3.569 3.574 3.544 3.610 11,843,969 3.5719 -0.70%
2020-05-27 0 7.170 7.170 7.180 7.110 7.380 2,107,397 15,199,276 7.2123 3.600 3.600 3.605 3.569 3.705 4,197,771 3.6208 -2.32%
2020-05-26 0 7.340 7.320 7.340 7.100 7.480 2,787,657 20,350,713 7.3003 3.685 3.675 3.685 3.564 3.755 5,552,796 3.6649 3.09%
2020-05-25 0 7.120 7.110 7.130 6.970 7.180 7,134,000 50,349,355 7.0577 3.574 3.569 3.579 3.499 3.605 14,210,373 3.5431 1.42%
2020-05-22 0 7.020 7.020 7.030 6.960 7.300 5,221,018 37,675,082 7.2160 3.524 3.524 3.529 3.494 3.665 10,399,861 3.6227 -5.26%
2020-05-21 0 7.410 7.410 7.420 7.360 7.600 1,739,000 12,966,250 7.4562 3.720 3.720 3.725 3.695 3.815 3,463,953 3.7432 -1.20%
2020-05-20 0 7.500 7.500 7.510 7.400 7.560 5,776,000 43,385,950 7.5114 3.765 3.765 3.770 3.715 3.795 11,505,342 3.7709 -0.53%
2020-05-19 0 7.540 7.540 7.560 7.430 7.590 1,724,000 12,920,069 7.4942 3.785 3.785 3.795 3.730 3.810 3,434,074 3.7623 3.29%
2020-05-18 0 7.300 7.300 7.320 7.070 7.390 2,823,236 20,528,036 7.2711 3.665 3.665 3.675 3.549 3.710 5,623,666 3.6503 0.00%
2020-05-15 0 7.300 7.300 7.320 7.240 7.480 2,571,621 18,869,763 7.3377 3.665 3.665 3.675 3.635 3.755 5,122,469 3.6837 -2.41%
2020-05-14 0 7.480 7.480 7.500 7.400 7.570 3,828,020 28,582,132 7.4666 3.755 3.755 3.765 3.715 3.800 7,625,118 3.7484 -0.53%
2020-05-13 0 7.520 7.520 7.530 7.480 7.680 1,563,000 11,783,158 7.5388 3.775 3.775 3.780 3.755 3.856 3,113,374 3.7847 -0.92%
2020-05-12 0 7.590 7.590 7.610 7.540 7.670 1,387,000 10,545,820 7.6033 3.810 3.810 3.820 3.785 3.851 2,762,796 3.8171 -0.39%
2020-05-11 0 7.620 7.620 7.640 7.590 7.900 2,252,000 17,246,210 7.6582 3.825 3.825 3.835 3.810 3.966 4,485,809 3.8446 -1.04%
2020-05-08 0 7.700 7.700 7.710 7.350 7.810 3,000,000 23,074,410 7.6915 3.866 3.866 3.871 3.690 3.921 5,975,766 3.8613 1.99%
2020-05-07 0 7.550 7.550 7.590 7.390 7.630 3,462,633 26,106,501 7.5395 3.790 3.790 3.810 3.710 3.830 6,897,295 3.7850 0.13%
2020-05-06 0 7.540 7.530 7.540 7.500 7.740 4,346,532 32,904,530 7.5703 3.785 3.780 3.785 3.765 3.886 8,657,953 3.8005 0.53%
2020-05-05 0 7.500 7.500 7.530 7.080 7.550 6,091,068 45,396,576 7.4530 3.765 3.765 3.780 3.554 3.790 12,132,933 3.7416 4.31%
2020-05-04 0 7.460 7.440 7.460 7.400 7.730 5,041,000 38,111,662 7.5603 3.610 3.600 3.610 3.581 3.740 10,418,351 3.6581 -2.99%
2020-04-29 0 7.690 7.680 7.690 7.270 7.730 17,995,593 133,890,590 7.4402 3.721 3.716 3.721 3.518 3.740 37,191,908 3.6000 7.10%
2020-04-28 0 7.180 7.180 7.190 7.110 7.400 3,349,500 24,283,102 7.2498 3.474 3.474 3.479 3.440 3.581 6,922,489 3.5079 -2.31%
2020-04-27 0 7.350 7.340 7.350 7.130 7.470 5,721,000 42,089,405 7.3570 3.556 3.552 3.556 3.450 3.614 11,823,723 3.5597 5.00%
2020-04-24 0 7.000 6.990 7.000 6.920 7.040 2,675,295 18,720,281 6.9975 3.387 3.382 3.387 3.348 3.406 5,529,094 3.3858 0.43%
2020-04-23 0 6.970 6.960 6.970 6.920 7.280 5,035,149 35,200,202 6.9909 3.372 3.368 3.372 3.348 3.522 10,406,259 3.3826 -0.43%
2020-04-22 0 7.000 6.990 7.000 6.910 7.200 3,679,540 25,803,542 7.0127 3.387 3.382 3.387 3.343 3.484 7,604,590 3.3932 0.00%
2020-04-21 0 7.000 6.990 7.000 6.930 7.180 2,160,928 15,221,844 7.0441 3.387 3.382 3.387 3.353 3.474 4,466,040 3.4084 -2.51%
2020-04-20 0 7.180 7.160 7.180 7.080 7.400 2,002,000 14,388,142 7.1869 3.474 3.464 3.474 3.426 3.581 4,137,580 3.4774 -1.37%
2020-04-17 0 7.280 7.280 7.300 7.100 7.400 4,725,000 34,281,797 7.2554 3.522 3.522 3.532 3.435 3.581 9,765,267 3.5106 3.56%
2020-04-16 0 7.030 7.030 7.040 6.930 7.150 2,293,000 16,109,052 7.0253 3.402 3.402 3.406 3.353 3.460 4,738,996 3.3993 -2.50%
2020-04-15 0 7.210 7.200 7.210 7.140 7.340 3,335,784 24,177,534 7.2479 3.489 3.484 3.489 3.455 3.552 6,894,142 3.5070 1.84%
2020-04-14 0 7.080 7.080 7.090 7.080 7.250 1,380,363 9,885,006 7.1612 3.426 3.426 3.431 3.426 3.508 2,852,828 3.4650 -1.94%
2020-04-09 0 7.220 7.190 7.220 6.960 7.230 3,982,000 28,243,852 7.0929 3.493 3.479 3.493 3.368 3.498 8,229,691 3.4319 3.00%
2020-04-08 0 7.010 7.000 7.010 6.900 7.040 3,833,315 26,777,712 6.9855 3.392 3.387 3.392 3.339 3.406 7,922,401 3.3800 0.14%
2020-04-07 0 7.000 6.990 7.000 6.880 7.140 6,337,761 44,719,240 7.0560 3.387 3.382 3.387 3.329 3.455 13,098,397 3.4141 2.79%
2020-04-06 0 6.810 6.810 6.820 6.660 6.900 2,390,000 16,236,340 6.7934 3.295 3.295 3.300 3.222 3.339 4,939,468 3.2871 -1.30%
2020-04-03 0 6.900 6.890 6.900 6.870 7.080 1,444,000 10,013,370 6.9345 3.339 3.334 3.339 3.324 3.426 2,984,348 3.3553 -1.85%
2020-04-02 0 7.030 7.020 7.030 6.920 7.130 2,801,879 19,597,904 6.9946 3.402 3.397 3.402 3.348 3.450 5,790,708 3.3844 -1.68%
2020-04-01 0 7.150 7.150 7.170 7.150 7.290 2,958,642 21,348,619 7.2157 3.460 3.460 3.469 3.460 3.527 6,114,694 3.4914 -1.38%
2020-03-31 0 7.250 7.240 7.250 7.180 7.300 2,149,740 15,574,868 7.2450 3.508 3.503 3.508 3.474 3.532 4,442,917 3.5055 1.97%
2020-03-30 0 7.110 7.110 7.150 7.110 7.590 1,548,030 11,122,663 7.1850 3.440 3.440 3.460 3.440 3.672 3,199,349 3.4765 -3.92%
2020-03-27 0 7.400 7.400 7.410 7.340 7.570 2,149,417 15,885,374 7.3906 3.581 3.581 3.585 3.552 3.663 4,442,250 3.5760 1.37%
2020-03-26 0 7.300 7.290 7.300 7.250 7.420 5,461,138 40,033,406 7.3306 3.532 3.527 3.532 3.508 3.590 11,286,660 3.5470 0.00%
2020-03-25 0 7.300 7.300 7.310 6.900 7.430 4,343,100 31,446,239 7.2405 3.532 3.532 3.537 3.339 3.595 8,975,985 3.5034 6.41%
2020-03-24 0 6.860 6.860 6.870 6.700 7.050 3,789,100 25,938,017 6.8454 3.319 3.319 3.324 3.242 3.411 7,831,021 3.3122 3.94%
2020-03-23 0 6.600 6.600 6.630 6.530 6.880 7,149,252 48,311,869 6.7576 3.193 3.193 3.208 3.160 3.329 14,775,524 3.2697 -3.23%
2020-03-20 0 6.820 6.820 6.870 6.700 7.220 15,112,662 103,183,864 6.8276 3.300 3.300 3.324 3.242 3.493 31,233,688 3.3036 -3.81%
2020-03-19 0 7.090 7.080 7.090 7.060 7.480 6,025,200 43,658,641 7.2460 3.431 3.426 3.431 3.416 3.619 12,452,420 3.5060 -2.88%
2020-03-18 0 7.300 7.300 7.340 7.170 7.440 9,226,944 67,402,105 7.3049 3.532 3.532 3.552 3.469 3.600 19,069,538 3.5345 -0.68%
2020-03-17 0 7.350 7.340 7.370 6.700 7.440 8,318,380 58,918,130 7.0829 3.556 3.552 3.566 3.242 3.600 17,191,788 3.4271 1.10%
2020-03-16 0 7.270 7.270 7.290 7.180 7.950 9,904,931 74,044,112 7.4755 3.518 3.518 3.527 3.474 3.847 20,470,750 3.6171 -10.69%
2020-03-13 0 8.140 8.130 8.140 7.960 8.550 4,472,815 36,421,640 8.1429 3.939 3.934 3.939 3.852 4.137 9,244,070 3.9400 -4.91%
2020-03-12 0 8.560 8.560 8.570 8.440 8.670 3,268,200 27,995,057 8.5659 4.142 4.142 4.147 4.084 4.195 6,754,464 4.1447 -0.35%
2020-03-11 0 8.590 8.590 8.600 8.550 8.730 3,994,200 34,449,322 8.6248 4.156 4.156 4.161 4.137 4.224 8,254,905 4.1732 -0.23%
2020-03-10 0 8.610 8.600 8.610 8.450 8.880 2,726,710 23,461,365 8.6043 4.166 4.161 4.166 4.089 4.297 5,635,355 4.1632 -1.37%
2020-03-09 0 8.730 8.720 8.730 8.540 8.770 2,734,690 23,793,851 8.7007 4.224 4.219 4.224 4.132 4.243 5,651,847 4.2099 -1.47%
2020-03-06 0 8.860 8.860 8.890 8.840 9.120 1,473,144 13,103,533 8.8949 4.287 4.287 4.301 4.277 4.413 3,044,581 4.3039 -3.06%
2020-03-05 0 9.140 9.140 9.170 9.100 9.310 2,724,505 24,937,197 9.1529 4.422 4.422 4.437 4.403 4.505 5,630,797 4.4287 0.44%
2020-03-04 0 9.100 9.080 9.100 8.700 9.210 3,021,000 27,122,550 8.9780 4.403 4.393 4.403 4.210 4.456 6,243,571 4.3441 1.79%
2020-03-03 0 8.940 8.930 8.940 8.920 9.200 1,414,230 12,821,463 9.0660 4.326 4.321 4.326 4.316 4.451 2,922,822 4.3867 -0.45%
2020-03-02 0 8.980 8.980 8.990 8.830 9.090 2,847,052 25,466,791 8.9450 4.345 4.345 4.350 4.272 4.398 5,884,068 4.3281 -0.22%
2020-02-28 0 9.000 8.990 9.000 8.920 9.100 2,940,620 26,533,030 9.0229 4.355 4.350 4.355 4.316 4.403 6,077,447 4.3658 -1.32%
2020-02-27 0 9.120 9.120 9.130 9.080 9.170 1,816,785 16,558,378 9.1141 4.413 4.413 4.418 4.393 4.437 3,754,792 4.4099 0.33%
2020-02-26 0 9.090 9.090 9.100 9.060 9.190 2,697,000 24,609,800 9.1249 4.398 4.398 4.403 4.384 4.447 5,573,952 4.4151 -1.52%
2020-02-25 0 9.230 9.230 9.240 9.170 9.420 2,212,000 20,412,885 9.2282 4.466 4.466 4.471 4.437 4.558 4,571,592 4.4652 -2.02%
2020-02-24 0 9.420 9.420 9.430 9.360 9.750 1,805,000 17,115,675 9.4824 4.558 4.558 4.563 4.529 4.718 3,730,435 4.5881 -2.79%
2020-02-21 0 9.690 9.680 9.690 9.310 9.790 1,713,000 16,405,505 9.5771 4.689 4.684 4.689 4.505 4.737 3,540,297 4.6339 -1.12%
2020-02-20 0 9.800 9.790 9.800 9.760 9.850 479,227 4,699,366 9.8061 4.742 4.737 4.742 4.722 4.766 990,430 4.7448 -0.31%
2020-02-19 0 9.830 9.810 9.830 9.670 9.860 2,598,930 25,452,848 9.7936 4.756 4.747 4.756 4.679 4.771 5,371,269 4.7387 3.47%
2020-02-18 0 9.500 9.500 9.520 9.470 9.590 2,204,818 20,955,479 9.5044 4.597 4.597 4.606 4.582 4.640 4,556,748 4.5988 -0.31%
2020-02-17 0 9.530 9.520 9.530 9.490 9.650 1,406,000 13,442,137 9.5606 4.611 4.606 4.611 4.592 4.669 2,905,813 4.6259 -0.10%
2020-02-14 0 9.540 9.540 9.550 9.320 9.640 3,536,519 33,523,097 9.4791 4.616 4.616 4.621 4.510 4.664 7,309,006 4.5865 -0.63%
2020-02-13 0 9.600 9.590 9.600 9.550 9.860 2,702,640 26,227,262 9.7043 4.645 4.640 4.645 4.621 4.771 5,585,609 4.6955 -2.24%
2020-02-12 0 9.820 9.810 9.820 9.560 9.910 3,153,000 30,944,371 9.8143 4.751 4.747 4.751 4.626 4.795 6,516,378 4.7487 0.31%
2020-02-11 0 9.790 9.780 9.790 9.670 9.830 1,273,818 12,484,055 9.8005 4.737 4.732 4.737 4.679 4.756 2,632,629 4.7420 0.00%
2020-02-10 0 9.790 9.790 9.800 9.490 9.830 2,603,000 25,226,242 9.6912 4.737 4.737 4.742 4.592 4.756 5,379,680 4.6892 1.87%
2020-02-07 0 9.610 9.600 9.610 9.400 9.610 5,854,577 55,837,638 9.5374 4.650 4.645 4.650 4.548 4.650 12,099,790 4.6148 0.73%
2020-02-06 0 9.540 9.500 9.540 9.330 9.640 2,534,430 24,010,370 9.4737 4.616 4.597 4.616 4.514 4.664 5,237,965 4.5839 0.32%
2020-02-05 0 9.510 9.490 9.510 9.180 9.580 1,429,990 13,530,039 9.4616 4.601 4.592 4.601 4.442 4.635 2,955,393 4.5781 3.59%
2020-02-04 0 9.180 9.170 9.180 8.940 9.300 3,492,493 31,958,227 9.1505 4.442 4.437 4.442 4.326 4.500 7,218,016 4.4276 2.23%
2020-02-03 0 8.980 8.970 8.980 8.760 9.150 4,810,936 43,699,129 9.0833 4.345 4.340 4.345 4.239 4.427 9,942,873 4.3950 -2.39%
2020-01-31 0 9.200 9.200 9.210 9.160 9.280 691,200 6,367,522 9.2123 4.451 4.451 4.456 4.432 4.490 1,428,519 4.4574 0.33%
2020-01-30 0 9.170 9.150 9.170 9.090 9.410 1,475,346 13,565,718 9.1949 4.437 4.427 4.437 4.398 4.553 3,049,132 4.4490 -1.82%
2020-01-29 0 9.340 9.290 9.340 9.170 9.380 2,941,781 27,303,946 9.2814 4.519 4.495 4.519 4.437 4.539 6,079,847 4.4909 0.21%
2020-01-24 0 9.320 9.300 9.320 9.020 9.320 720,000 6,613,332 9.1852 4.510 4.500 4.510 4.364 4.510 1,488,041 4.4443 3.10%
2020-01-23 0 9.040 9.040 9.050 8.900 9.500 2,266,844 20,513,944 9.0496 4.374 4.374 4.379 4.306 4.597 4,684,939 4.3787 -5.64%
2020-01-22 0 9.580 9.570 9.580 9.390 9.680 1,255,355 11,959,181 9.5265 4.635 4.631 4.635 4.543 4.684 2,594,471 4.6095 -1.14%
2020-01-21 0 9.690 9.690 9.700 9.630 9.910 1,685,000 16,349,190 9.7028 4.689 4.689 4.693 4.660 4.795 3,482,428 4.6948 -1.92%
2020-01-20 0 9.880 9.840 9.880 9.760 9.960 2,157,939 21,333,733 9.8862 4.781 4.761 4.781 4.722 4.819 4,459,862 4.7835 -0.70%
2020-01-17 0 9.950 9.900 9.950 9.800 10.00 870,507 8,622,932 9.9056 4.814 4.790 4.814 4.742 4.839 1,799,097 4.7929 0.61%
2020-01-16 0 9.890 9.880 9.890 9.490 9.940 3,384,060 33,174,005 9.8030 4.785 4.781 4.785 4.592 4.810 6,993,915 4.7433 3.89%
2020-01-15 0 9.520 9.520 9.530 9.290 9.590 2,160,000 20,564,776 9.5207 4.606 4.606 4.611 4.495 4.640 4,464,122 4.6067 2.70%
2020-01-14 0 9.270 9.260 9.270 9.210 9.330 2,595,904 24,041,520 9.2613 4.485 4.481 4.485 4.456 4.514 5,365,015 4.4812 -0.22%
2020-01-13 0 9.290 9.280 9.290 9.250 9.340 1,088,604 10,110,422 9.2875 4.495 4.490 4.495 4.476 4.519 2,249,843 4.4938 -1.06%
2020-01-10 0 9.390 9.390 9.400 9.340 9.550 1,739,398 16,382,600 9.4185 4.543 4.543 4.548 4.519 4.621 3,594,854 4.5572 -0.11%
2020-01-09 0 9.400 9.390 9.400 9.310 9.470 1,583,108 14,875,495 9.3964 4.548 4.543 4.548 4.505 4.582 3,271,846 4.5465 1.18%
2020-01-08 0 9.290 9.290 9.300 9.180 9.360 918,214 8,528,800 9.2885 4.495 4.495 4.500 4.442 4.529 1,897,694 4.4943 -0.32%
2020-01-07 0 9.320 9.320 9.340 9.160 9.500 504,000 4,706,695 9.3387 4.510 4.510 4.519 4.432 4.597 1,041,628 4.5186 0.22%
2020-01-06 0 9.600 9.580 9.600 9.470 9.620 2,019,958 19,317,307 9.5632 4.500 4.491 4.500 4.439 4.509 4,309,361 4.4826 0.00%
2020-01-03 0 9.600 9.590 9.600 9.510 9.680 1,086,927 10,420,735 9.5873 4.500 4.495 4.500 4.458 4.537 2,318,841 4.4939 0.00%
2020-01-02 0 9.600 9.590 9.600 9.500 9.660 1,625,000 15,598,375 9.5990 4.500 4.495 4.500 4.453 4.528 3,466,761 4.4994 1.05%
2019-12-31 0 9.500 9.490 9.500 9.470 9.560 1,926,781 18,307,359 9.5015 4.453 4.448 4.453 4.439 4.481 4,110,578 4.4537 -1.04%
2019-12-30 0 9.600 9.590 9.600 9.540 9.700 2,203,000 21,122,624 9.5881 4.500 4.495 4.500 4.472 4.547 4,699,862 4.4943 -0.21%
2019-12-27 0 9.620 9.610 9.620 9.530 9.700 3,465,036 33,325,129 9.6175 4.509 4.505 4.509 4.467 4.547 7,392,279 4.5081 0.21%
2019-12-24 0 9.600 9.590 9.600 9.460 9.650 1,693,000 16,216,367 9.5785 4.500 4.495 4.500 4.434 4.523 3,611,832 4.4898 1.27%
2019-12-23 0 9.480 9.470 9.480 9.350 9.570 1,659,631 15,679,310 9.4475 4.444 4.439 4.444 4.383 4.486 3,540,643 4.4284 0.42%
2019-12-20 0 9.440 9.440 9.480 9.390 9.530 3,142,800 29,762,993 9.4702 4.425 4.425 4.444 4.401 4.467 6,704,823 4.4390 0.64%
2019-12-19 0 9.380 9.360 9.380 9.260 9.430 1,551,803 14,532,733 9.3651 4.397 4.387 4.397 4.341 4.420 3,310,603 4.3898 0.43%
2019-12-18 0 9.340 9.320 9.340 9.250 9.390 1,452,894 13,511,689 9.2998 4.378 4.369 4.378 4.336 4.401 3,099,592 4.3592 0.97%
2019-12-17 0 9.250 9.240 9.250 9.150 9.600 6,220,200 57,620,582 9.2635 4.336 4.331 4.336 4.289 4.500 13,270,122 4.3421 -2.84%
2019-12-16 0 9.520 9.520 9.530 9.490 9.620 9,681,886 92,386,180 9.5422 4.462 4.462 4.467 4.448 4.509 20,655,254 4.4728 -0.42%
2019-12-13 0 9.560 9.550 9.560 9.420 9.560 1,820,796 17,308,798 9.5062 4.481 4.476 4.481 4.416 4.481 3,884,471 4.4559 1.49%
2019-12-12 0 9.420 9.420 9.430 9.290 9.430 1,990,806 18,676,098 9.3812 4.416 4.416 4.420 4.355 4.420 4,247,169 4.3973 1.29%
2019-12-11 0 9.300 9.290 9.300 9.160 9.350 1,728,000 15,993,087 9.2553 4.359 4.355 4.359 4.294 4.383 3,686,501 4.3383 0.87%
2019-12-10 0 9.220 9.200 9.220 9.040 9.220 2,903,583 26,555,712 9.1458 4.322 4.312 4.322 4.237 4.322 6,194,480 4.2870 1.77%
2019-12-09 0 9.060 9.030 9.060 8.940 9.070 1,836,831 16,568,998 9.0204 4.247 4.233 4.247 4.191 4.251 3,918,680 4.2282 0.44%
2019-12-06 0 9.020 9.000 9.020 8.950 9.100 2,439,219 22,040,330 9.0358 4.228 4.219 4.228 4.195 4.266 5,203,809 4.2354 0.45%
2019-12-05 0 8.980 8.970 8.980 8.770 8.980 2,696,000 24,087,635 8.9346 4.209 4.205 4.209 4.111 4.209 5,751,624 4.1880 1.81%
2019-12-04 0 8.820 8.800 8.820 8.530 8.850 1,045,802 9,204,560 8.8014 4.134 4.125 4.134 3.998 4.148 2,231,105 4.1256 -0.45%
2019-12-03 0 8.860 8.850 8.870 8.650 8.870 2,524,169 22,262,549 8.8198 4.153 4.148 4.158 4.055 4.158 5,385,041 4.1341 1.14%
2019-12-02 0 8.760 8.740 8.770 8.590 8.800 335,000 2,928,800 8.7427 4.106 4.097 4.111 4.026 4.125 714,686 4.0980 0.23%
2019-11-29 0 8.740 8.700 8.740 8.580 8.740 815,704 7,093,630 8.6963 4.097 4.078 4.097 4.022 4.097 1,740,216 4.0763 0.46%
2019-11-28 0 8.700 8.690 8.700 8.300 8.770 2,219,000 19,188,165 8.6472 4.078 4.073 4.078 3.891 4.111 4,733,996 4.0533 1.87%
2019-11-27 0 8.540 8.540 8.550 8.470 8.770 1,312,913 11,227,972 8.5520 4.003 4.003 4.008 3.970 4.111 2,800,958 4.0086 -2.62%
2019-11-26 0 8.770 8.720 8.770 8.610 8.880 1,896,933 16,635,514 8.7697 4.111 4.087 4.111 4.036 4.162 4,046,901 4.1107 0.00%
2019-11-25 0 8.770 8.750 8.770 8.620 8.850 1,152,000 10,059,460 8.7322 4.111 4.101 4.111 4.041 4.148 2,457,667 4.0931 1.15%
2019-11-22 0 8.670 8.670 8.680 8.540 8.720 1,315,256 11,369,015 8.6440 4.064 4.064 4.069 4.003 4.087 2,805,956 4.0517 1.40%
2019-11-21 0 8.550 8.540 8.550 8.500 8.770 1,333,723 11,428,762 8.5691 4.008 4.003 4.008 3.984 4.111 2,845,353 4.0166 -2.40%
2019-11-20 0 8.760 8.760 8.770 8.510 8.840 1,478,793 12,935,025 8.7470 4.106 4.106 4.111 3.989 4.144 3,154,845 4.1001 2.46%
2019-11-19 0 8.550 8.540 8.550 8.460 8.720 2,183,569 18,613,491 8.5243 4.008 4.003 4.008 3.966 4.087 4,658,408 3.9957 -0.12%
2019-11-18 0 8.560 8.550 8.560 8.400 8.680 750,860 6,430,758 8.5645 4.012 4.008 4.012 3.937 4.069 1,601,878 4.0145 -0.23%
2019-11-15 0 8.580 8.550 8.580 8.470 8.680 834,427 7,131,798 8.5469 4.022 4.008 4.022 3.970 4.069 1,780,160 4.0063 0.47%
2019-11-14 0 8.540 8.530 8.540 8.410 8.850 1,215,700 10,376,188 8.5352 4.003 3.998 4.003 3.942 4.148 2,593,564 4.0007 -2.18%
2019-11-13 0 8.730 8.720 8.730 8.630 8.800 985,767 8,592,722 8.7168 4.092 4.087 4.092 4.045 4.125 2,103,027 4.0859 -0.80%
2019-11-12 0 8.800 8.780 8.800 8.620 8.800 2,034,000 17,837,925 8.7699 4.125 4.116 4.125 4.041 4.125 4,339,319 4.1108 0.23%
2019-11-11 0 8.780 8.780 8.790 8.690 8.810 685,500 6,011,845 8.7700 4.116 4.116 4.120 4.073 4.130 1,462,440 4.1108 0.11%
2019-11-08 0 8.770 8.770 8.780 8.710 8.890 920,000 8,072,650 8.7746 4.111 4.111 4.116 4.083 4.167 1,962,720 4.1130 0.11%
2019-11-07 0 8.760 8.760 8.770 8.590 8.800 624,229 5,417,555 8.6788 4.106 4.106 4.111 4.026 4.125 1,331,725 4.0681 -0.68%
2019-11-06 0 8.820 8.820 8.830 8.700 8.850 799,800 7,033,434 8.7940 4.134 4.134 4.139 4.078 4.148 1,706,287 4.1221 0.23%
2019-11-05 0 8.800 8.800 8.810 8.730 8.910 1,325,470 11,683,197 8.8144 4.125 4.125 4.130 4.092 4.176 2,827,747 4.1316 0.46%
2019-11-04 0 8.760 8.760 8.770 8.730 8.820 757,000 6,644,095 8.7769 4.106 4.106 4.111 4.092 4.134 1,614,977 4.1140 1.04%
2019-11-01 0 8.670 8.670 8.690 8.630 8.720 701,000 6,088,644 8.6857 4.064 4.064 4.073 4.045 4.087 1,495,508 4.0713 0.23%
2019-10-31 0 8.650 8.640 8.650 8.470 8.650 2,062,313 17,779,229 8.6210 4.055 4.050 4.055 3.970 4.055 4,399,721 4.0410 1.65%
2019-10-30 0 8.510 8.510 8.520 8.340 8.650 2,089,500 17,750,480 8.4951 3.989 3.989 3.994 3.909 4.055 4,457,722 3.9820 1.19%
2019-10-29 0 8.410 8.400 8.410 8.330 8.500 659,000 5,529,665 8.3910 3.942 3.937 3.942 3.905 3.984 1,405,905 3.9332 -1.18%
2019-10-28 0 8.510 8.480 8.510 8.400 8.570 1,231,000 10,463,965 8.5004 3.989 3.975 3.989 3.937 4.017 2,626,205 3.9844 0.35%
2019-10-25 0 8.480 8.480 8.490 8.360 8.560 846,000 7,178,941 8.4857 3.975 3.975 3.980 3.919 4.012 1,804,849 3.9776 -0.12%
2019-10-24 0 8.490 8.490 8.500 8.400 8.500 1,524,000 12,906,182 8.4686 3.980 3.980 3.984 3.937 3.984 3,251,289 3.9696 0.00%
2019-10-23 0 8.490 8.460 8.500 8.320 8.500 2,013,000 16,958,864 8.4247 3.980 3.966 3.984 3.900 3.984 4,294,517 3.9490 0.71%
2019-10-22 0 8.430 8.410 8.430 8.390 8.690 3,225,000 27,486,355 8.5229 3.951 3.942 3.951 3.933 4.073 6,880,188 3.9950 0.60%
2019-10-21 0 8.380 8.350 8.380 8.330 8.790 1,895,000 15,917,804 8.3999 3.928 3.914 3.928 3.905 4.120 4,042,777 3.9373 -4.01%
2019-10-18 0 8.730 8.680 8.730 8.430 8.730 4,176,615 36,154,604 8.6564 4.092 4.069 4.092 3.951 4.092 8,910,355 4.0576 1.28%
2019-10-17 0 8.620 8.600 8.620 8.470 8.730 3,230,828 27,802,731 8.6055 4.041 4.031 4.041 3.970 4.092 6,892,621 4.0337 1.41%
2019-10-16 0 8.500 8.500 8.510 8.260 8.540 3,885,000 32,847,014 8.4548 3.984 3.984 3.989 3.872 4.003 8,288,226 3.9631 1.31%
2019-10-15 0 8.390 8.360 8.390 8.290 8.390 641,707 5,365,219 8.3609 3.933 3.919 3.933 3.886 3.933 1,369,012 3.9190 0.48%
2019-10-14 0 8.350 8.340 8.350 8.220 8.390 1,981,440 16,518,328 8.3365 3.914 3.909 3.914 3.853 3.933 4,227,187 3.9076 1.21%
2019-10-11 0 8.250 8.250 8.260 8.140 8.280 1,575,741 12,944,879 8.2151 3.867 3.867 3.872 3.816 3.881 3,361,673 3.8507 0.24%
2019-10-10 0 8.230 8.220 8.230 8.140 8.250 622,302 5,111,158 8.2133 3.858 3.853 3.858 3.816 3.867 1,327,614 3.8499 -0.12%
2019-10-09 0 8.240 8.220 8.240 8.130 8.290 2,338,000 19,182,950 8.2049 3.862 3.853 3.862 3.811 3.886 4,987,870 3.8459 1.23%
2019-10-08 0 8.140 8.140 8.150 7.920 8.280 4,803,750 39,102,827 8.1401 3.816 3.816 3.820 3.712 3.881 10,248,280 3.8156 2.78%
2019-10-04 0 7.920 7.890 7.920 7.750 7.930 499,000 3,927,890 7.8715 3.712 3.698 3.712 3.633 3.717 1,064,562 3.6897 0.64%
2019-10-03 0 7.870 7.850 7.880 7.630 7.890 851,000 6,646,835 7.8106 3.689 3.680 3.694 3.576 3.698 1,815,516 3.6611 1.16%
2019-10-02 0 7.780 7.770 7.780 7.710 8.130 1,638,274 12,731,750 7.7714 3.647 3.642 3.647 3.614 3.811 3,495,080 3.6428 -3.71%
2019-09-30 0 8.080 8.070 8.080 7.840 8.170 2,727,934 22,029,697 8.0756 3.787 3.783 3.787 3.675 3.830 5,819,751 3.7853 3.59%
2019-09-27 0 7.800 7.800 7.810 7.790 7.940 1,195,000 9,408,296 7.8731 3.656 3.656 3.661 3.651 3.722 2,549,403 3.6904 -1.39%
2019-09-26 0 7.910 7.910 7.920 7.890 8.180 1,784,000 14,253,755 7.9898 3.708 3.708 3.712 3.698 3.834 3,805,971 3.7451 -3.89%
2019-09-25 0 8.230 8.220 8.230 8.100 8.290 2,111,681 17,356,664 8.2194 3.858 3.853 3.858 3.797 3.886 4,505,043 3.8527 1.35%
2019-09-24 0 8.120 8.120 8.130 8.060 8.150 382,000 3,100,675 8.1170 3.806 3.806 3.811 3.778 3.820 814,956 3.8047 -0.85%
2019-09-23 0 8.190 8.190 8.200 7.960 8.210 265,000 2,167,810 8.1804 3.839 3.839 3.844 3.731 3.848 565,349 3.8345 -0.73%
2019-09-20 0 8.250 8.250 8.260 8.180 8.260 590,000 4,864,190 8.2444 3.867 3.867 3.872 3.834 3.872 1,258,701 3.8645 0.00%
2019-09-19 0 8.250 8.230 8.250 8.160 8.260 1,119,908 9,214,408 8.2278 3.867 3.858 3.867 3.825 3.872 2,389,202 3.8567 0.73%
2019-09-18 0 8.190 8.180 8.190 8.060 8.210 1,311,000 10,705,015 8.1655 3.839 3.834 3.839 3.778 3.848 2,796,876 3.8275 1.36%
2019-09-17 0 8.080 8.070 8.080 8.040 8.160 705,000 5,704,820 8.0919 3.787 3.783 3.787 3.769 3.825 1,504,041 3.7930 -2.06%
2019-09-16 0 8.250 8.250 8.260 8.190 8.280 957,794 7,889,194 8.2368 3.867 3.867 3.872 3.839 3.881 2,043,350 3.8609 0.00%
2019-09-13 0 8.250 8.240 8.250 8.120 8.320 1,489,000 12,297,035 8.2586 3.867 3.862 3.867 3.806 3.900 3,176,620 3.8711 1.35%
2019-09-12 0 8.140 8.110 8.140 7.940 8.140 495,208 4,000,735 8.0789 3.816 3.801 3.816 3.722 3.816 1,056,473 3.7869 1.75%
2019-09-11 0 8.000 8.000 8.010 7.950 8.320 2,594,000 20,741,900 7.9961 3.750 3.750 3.755 3.726 3.900 5,534,018 3.7481 0.00%
2019-09-10 0 8.000 7.990 8.000 7.960 8.220 800,000 6,410,655 8.0133 3.750 3.745 3.750 3.731 3.853 1,706,713 3.7561 -1.23%
2019-09-09 0 8.100 8.090 8.100 8.000 8.500 2,018,000 16,479,890 8.1664 3.797 3.792 3.797 3.750 3.984 4,305,184 3.8279 -0.49%
2019-09-06 0 8.140 8.130 8.140 8.130 8.360 1,863,000 15,303,568 8.2145 3.816 3.811 3.816 3.811 3.919 3,974,509 3.8504 -0.12%
2019-09-05 0 8.150 8.130 8.150 8.070 8.200 1,828,000 14,871,388 8.1353 3.820 3.811 3.820 3.783 3.844 3,899,840 3.8133 2.00%
2019-09-04 0 8.170 8.160 8.170 8.030 8.210 1,979,742 16,153,852 8.1596 3.745 3.741 3.745 3.681 3.764 4,318,714 3.7404 2.25%
2019-09-03 0 7.990 7.970 7.990 7.970 8.150 344,000 2,765,335 8.0388 3.663 3.654 3.663 3.654 3.736 750,420 3.6851 -2.44%
2019-09-02 0 8.190 8.160 8.190 8.140 8.300 1,466,002 12,047,176 8.2177 3.754 3.741 3.754 3.731 3.805 3,198,014 3.7671 0.61%
2019-08-30 0 8.140 8.130 8.140 8.000 8.400 3,627,038 29,541,960 8.1449 3.731 3.727 3.731 3.667 3.851 7,912,213 3.7337 0.87%
2019-08-29 0 8.070 8.070 8.080 7.970 8.100 2,308,000 18,571,405 8.0465 3.699 3.699 3.704 3.654 3.713 5,034,793 3.6886 0.87%
2019-08-28 0 8.000 7.980 8.000 7.830 8.010 5,786,607 46,142,117 7.9740 3.667 3.658 3.667 3.589 3.672 12,623,211 3.6553 2.56%
2019-08-27 0 7.800 7.800 7.810 7.640 7.990 5,574,889 43,083,188 7.7281 3.576 3.576 3.580 3.502 3.663 12,161,358 3.5426 4.00%
2019-08-26 0 7.500 7.490 7.500 7.120 7.580 4,179,000 31,050,068 7.4300 3.438 3.433 3.438 3.264 3.475 9,116,292 3.4060 0.13%
2019-08-23 0 7.490 7.480 7.500 7.360 7.590 2,539,840 19,006,532 7.4834 3.433 3.429 3.438 3.374 3.479 5,540,542 3.4304 -0.66%
2019-08-22 0 7.540 7.530 7.540 7.340 7.560 1,480,000 11,082,800 7.4884 3.456 3.452 3.456 3.365 3.466 3,228,550 3.4327 3.01%
2019-08-21 0 7.320 7.310 7.320 7.240 7.360 976,000 7,134,744 7.3102 3.356 3.351 3.356 3.319 3.374 2,129,098 3.3511 1.10%
2019-08-20 0 7.240 7.240 7.260 7.160 7.300 559,000 4,054,610 7.2533 3.319 3.319 3.328 3.282 3.346 1,219,432 3.3250 0.56%
2019-08-19 0 7.200 7.200 7.220 7.020 7.260 741,000 5,333,984 7.1984 3.301 3.301 3.310 3.218 3.328 1,616,457 3.2998 1.55%
2019-08-16 0 7.090 7.070 7.090 6.860 7.160 1,146,000 8,078,445 7.0493 3.250 3.241 3.250 3.145 3.282 2,499,945 3.2314 1.29%
2019-08-15 0 7.000 6.990 7.000 6.640 7.000 2,321,000 16,145,775 6.9564 3.209 3.204 3.209 3.044 3.209 5,063,152 3.1889 -1.41%
2019-08-14 0 7.100 7.090 7.100 7.100 7.220 869,000 6,187,760 7.1206 3.255 3.250 3.255 3.255 3.310 1,895,683 3.2641 -0.42%
2019-08-13 0 7.130 7.120 7.130 7.120 7.290 2,018,000 14,547,182 7.2087 3.268 3.264 3.268 3.264 3.342 4,402,172 3.3045 -1.79%
2019-08-12 0 7.260 7.260 7.270 7.240 7.360 1,182,000 8,626,670 7.2984 3.328 3.328 3.333 3.319 3.374 2,578,477 3.3456 -0.55%
2019-08-09 0 7.300 7.290 7.300 7.290 7.510 3,423,677 25,133,292 7.3410 3.346 3.342 3.346 3.342 3.443 7,468,590 3.3652 -1.22%
2019-08-08 0 7.390 7.380 7.390 7.340 7.540 3,474,124 25,699,556 7.3974 3.388 3.383 3.388 3.365 3.456 7,578,638 3.3911 -2.38%
2019-08-07 0 7.570 7.570 7.580 7.500 7.670 3,551,000 26,965,840 7.5939 3.470 3.470 3.475 3.438 3.516 7,746,340 3.4811 -0.39%
2019-08-06 0 7.600 7.590 7.600 7.480 7.960 5,944,000 45,158,730 7.5974 3.484 3.479 3.484 3.429 3.649 12,966,557 3.4827 -5.12%
2019-08-05 0 8.010 8.000 8.010 7.990 8.360 2,527,694 20,561,851 8.1346 3.672 3.667 3.672 3.663 3.832 5,514,046 3.7290 -4.87%
2019-08-02 0 8.420 8.410 8.420 7.990 8.520 1,559,542 13,133,313 8.4213 3.860 3.855 3.860 3.663 3.906 3,402,068 3.8604 -1.41%
2019-08-01 0 8.540 8.540 8.550 8.490 8.700 4,187,033 35,925,549 8.5802 3.915 3.915 3.919 3.892 3.988 9,133,816 3.9332 -1.16%
2019-07-31 0 8.640 8.560 8.640 8.550 8.790 1,048,000 9,096,810 8.6802 3.961 3.924 3.961 3.919 4.029 2,286,163 3.9791 -1.59%
2019-07-30 0 8.780 8.750 8.780 8.620 8.850 3,631,480 31,543,788 8.6862 4.025 4.011 4.025 3.951 4.057 7,921,903 3.9818 1.97%
2019-07-29 0 8.610 8.600 8.610 8.510 8.800 916,699 7,898,280 8.6160 3.947 3.942 3.947 3.901 4.034 1,999,736 3.9497 -0.81%
2019-07-26 0 8.680 8.670 8.680 8.450 8.800 6,322,000 54,148,340 8.5651 3.979 3.974 3.979 3.874 4.034 13,791,146 3.9263 2.12%
2019-07-25 0 8.500 8.480 8.500 8.040 8.500 1,849,000 15,386,461 8.3215 3.896 3.887 3.896 3.686 3.896 4,033,507 3.8147 5.99%
2019-07-24 0 8.020 8.010 8.030 7.870 8.030 1,596,818 12,784,803 8.0064 3.676 3.672 3.681 3.608 3.681 3,483,383 3.6702 0.63%
2019-07-23 0 7.970 7.970 7.980 7.840 8.000 982,000 7,810,610 7.9538 3.654 3.654 3.658 3.594 3.667 2,142,187 3.6461 1.01%
2019-07-22 0 7.890 7.880 7.890 7.810 7.950 1,103,000 8,701,113 7.8886 3.617 3.612 3.617 3.580 3.644 2,406,143 3.6162 -0.13%
2019-07-19 0 7.900 7.880 7.900 7.880 7.940 436,000 3,444,915 7.9012 3.621 3.612 3.621 3.612 3.640 951,114 3.6220 0.38%
2019-07-18 0 7.870 7.850 7.870 7.780 7.950 390,000 3,068,110 7.8669 3.608 3.599 3.608 3.566 3.644 850,767 3.6063 -0.63%
2019-07-17 0 7.920 7.900 7.920 7.810 7.960 1,889,829 14,889,258 7.8786 3.631 3.621 3.631 3.580 3.649 4,122,573 3.6116 0.00%
2019-07-16 0 7.920 7.880 7.920 7.790 8.200 1,278,099 10,168,877 7.9563 3.631 3.612 3.631 3.571 3.759 2,788,113 3.6472 -1.49%
2019-07-15 0 8.040 8.030 8.040 8.020 8.160 309,000 2,495,538 8.0762 3.686 3.681 3.686 3.676 3.741 674,069 3.7022 -0.50%
2019-07-12 0 8.080 8.030 8.080 7.880 8.080 1,087,496 8,731,591 8.0291 3.704 3.681 3.704 3.612 3.704 2,372,321 3.6806 2.80%
2019-07-11 0 7.860 7.860 7.880 7.610 8.000 1,021,090 8,053,838 7.8875 3.603 3.603 3.612 3.489 3.667 2,227,460 3.6157 0.26%
2019-07-10 0 7.840 7.810 7.850 7.740 7.950 1,057,000 8,296,010 7.8486 3.594 3.580 3.599 3.548 3.644 2,305,796 3.5979 -0.76%
2019-07-09 0 7.900 7.900 7.920 7.800 7.990 911,000 7,208,220 7.9124 3.621 3.621 3.631 3.576 3.663 1,987,304 3.6271 0.64%
2019-07-08 0 7.850 7.840 7.860 7.740 7.990 692,000 5,425,450 7.8402 3.599 3.594 3.603 3.548 3.663 1,509,565 3.5940 -1.63%
2019-07-05 0 7.980 7.980 7.990 7.950 8.130 152,000 1,213,440 7.9832 3.658 3.658 3.663 3.644 3.727 331,581 3.6596 -1.48%
2019-07-04 0 8.100 8.090 8.100 7.940 8.160 916,000 7,421,020 8.1016 3.713 3.709 3.713 3.640 3.741 1,998,211 3.7138 0.62%
2019-07-03 0 8.050 8.040 8.060 7.950 8.140 1,867,000 15,012,968 8.0412 3.690 3.686 3.695 3.644 3.731 4,072,773 3.6862 0.37%
2019-07-02 0 8.020 8.010 8.020 7.850 8.110 3,599,000 28,825,060 8.0092 3.676 3.672 3.676 3.599 3.718 7,851,049 3.6715 0.75%
2019-06-28 0 7.960 7.960 7.970 7.870 7.990 1,526,101 12,119,617 7.9416 3.649 3.649 3.654 3.608 3.663 3,329,118 3.6405 1.27%
2019-06-27 0 7.860 7.850 7.860 7.790 7.900 1,474,000 11,580,916 7.8568 3.603 3.599 3.603 3.571 3.621 3,215,462 3.6016 -0.13%
2019-06-26 0 7.870 7.870 7.880 7.830 7.970 821,175 6,476,268 7.8866 3.608 3.608 3.612 3.589 3.654 1,791,355 3.6153 -0.38%
2019-06-25 0 7.900 7.890 7.900 7.820 8.060 3,737,000 30,051,840 8.0417 3.621 3.617 3.621 3.585 3.695 8,152,090 3.6864 -2.47%
2019-06-24 0 8.100 8.080 8.100 7.950 8.140 537,775 4,352,159 8.0929 3.713 3.704 3.713 3.644 3.731 1,173,131 3.7099 0.50%
2019-06-21 0 8.060 8.020 8.060 7.980 8.150 5,856,000 47,258,643 8.0701 3.695 3.676 3.695 3.658 3.736 12,774,589 3.6994 -0.98%
2019-06-20 0 8.140 8.130 8.140 8.060 8.210 1,050,600 8,536,625 8.1255 3.731 3.727 3.731 3.695 3.764 2,291,835 3.7248 1.24%
2019-06-19 0 8.040 8.000 8.040 7.810 8.060 5,465,000 43,067,993 7.8807 3.686 3.667 3.686 3.580 3.695 11,921,641 3.6126 4.69%
2019-06-18 0 7.680 7.680 7.690 7.610 7.780 1,834,000 14,170,321 7.7265 3.521 3.521 3.525 3.489 3.566 4,000,785 3.5419 -1.92%
2019-06-17 0 7.830 7.820 7.830 7.680 7.960 3,942,000 30,928,290 7.8458 3.589 3.585 3.589 3.521 3.649 8,599,288 3.5966 1.42%
2019-06-14 0 7.720 7.720 7.730 7.690 7.810 1,020,000 7,901,895 7.7470 3.539 3.539 3.544 3.525 3.580 2,225,082 3.5513 -0.39%
2019-06-13 0 7.750 7.750 7.780 7.580 7.800 1,978,000 15,315,079 7.7427 3.553 3.553 3.566 3.475 3.576 4,314,914 3.5493 1.71%
2019-06-12 0 7.620 7.620 7.640 7.550 7.680 1,220,803 9,319,930 7.6343 3.493 3.493 3.502 3.461 3.521 2,663,124 3.4996 -1.17%
2019-06-11 0 7.710 7.710 7.720 7.610 7.780 1,245,271 9,585,625 7.6976 3.534 3.534 3.539 3.489 3.566 2,716,500 3.5287 -1.03%
2019-06-10 0 7.790 7.780 7.790 7.710 7.800 2,170,000 16,840,478 7.7606 3.571 3.566 3.571 3.534 3.576 4,733,753 3.5575 3.59%
2019-06-06 0 7.520 7.510 7.530 7.380 7.670 2,919,000 21,952,915 7.5207 3.447 3.443 3.452 3.383 3.516 6,367,661 3.4476 -2.21%
2019-06-05 0 7.690 7.680 7.690 7.500 7.690 1,107,000 8,444,318 7.6281 3.525 3.521 3.525 3.438 3.525 2,414,868 3.4968 1.85%
2019-06-04 0 7.550 7.540 7.550 7.500 7.810 1,705,211 12,878,908 7.5527 3.461 3.456 3.461 3.438 3.580 3,719,838 3.4622 -2.45%
2019-06-03 0 7.740 7.730 7.740 7.640 7.990 689,000 5,351,565 7.7671 3.548 3.544 3.548 3.502 3.663 1,503,021 3.5605 -3.13%
2019-05-31 0 7.990 7.990 8.010 7.960 8.070 3,404,400 27,276,560 8.0121 3.663 3.663 3.672 3.649 3.699 7,426,539 3.6728 -0.62%
2019-05-30 0 8.040 8.020 8.040 7.970 8.070 1,644,000 13,182,115 8.0183 3.686 3.676 3.686 3.654 3.699 3,586,309 3.6757 0.50%
2019-05-29 0 8.000 8.000 8.020 7.910 8.210 1,174,000 9,413,740 8.0185 3.667 3.667 3.676 3.626 3.764 2,561,026 3.6758 0.38%
2019-05-28 0 7.970 7.970 7.980 7.780 8.020 1,553,000 12,315,644 7.9302 3.654 3.654 3.658 3.566 3.676 3,387,796 3.6353 2.71%
2019-05-27 0 7.760 7.760 7.780 7.280 7.830 796,000 6,183,380 7.7681 3.557 3.557 3.566 3.337 3.589 1,736,437 3.5610 0.26%
2019-05-24 0 8.000 8.000 8.030 7.700 8.080 659,595 5,298,993 8.0337 3.548 3.548 3.561 3.415 3.584 1,487,210 3.5630 -0.87%
2019-05-23 0 8.070 8.040 8.070 8.000 8.070 1,606,000 12,891,430 8.0270 3.579 3.566 3.579 3.548 3.579 3,621,099 3.5601 0.37%
2019-05-22 0 8.040 8.000 8.040 7.900 8.110 2,378,000 19,114,987 8.0383 3.566 3.548 3.566 3.504 3.597 5,361,752 3.5651 -0.25%
2019-05-21 0 8.060 8.060 8.070 8.050 8.130 3,914,000 31,587,445 8.0704 3.575 3.575 3.579 3.570 3.606 8,825,020 3.5793 0.37%
2019-05-20 0 8.030 8.010 8.030 8.000 8.220 858,000 6,905,210 8.0480 3.561 3.553 3.561 3.548 3.646 1,934,560 3.5694 -1.83%
2019-05-17 0 8.180 8.150 8.180 8.120 8.510 1,785,549 14,862,760 8.3239 3.628 3.615 3.628 3.601 3.774 4,025,934 3.6918 1.87%
2019-05-16 0 8.030 8.010 8.030 7.920 8.290 1,307,984 10,526,025 8.0475 3.561 3.553 3.561 3.513 3.677 2,949,153 3.5692 -0.50%
2019-05-15 0 8.070 8.030 8.070 7.990 8.150 2,643,492 21,169,859 8.0083 3.579 3.561 3.579 3.544 3.615 5,960,365 3.5518 0.75%
2019-05-14 0 8.010 7.980 8.010 7.850 8.040 2,453,347 19,563,328 7.9741 3.553 3.539 3.553 3.482 3.566 5,531,639 3.5366 -1.84%
2019-05-10 0 8.160 8.150 8.160 8.060 8.240 1,129,000 9,217,225 8.1641 3.619 3.615 3.619 3.575 3.655 2,545,592 3.6209 1.87%
2019-05-09 0 8.010 8.000 8.010 7.960 8.180 823,000 6,613,673 8.0361 3.553 3.548 3.553 3.530 3.628 1,855,644 3.5641 -0.99%
2019-05-08 0 8.090 8.060 8.090 7.960 8.180 2,001,008 16,135,004 8.0634 3.588 3.575 3.588 3.530 3.628 4,511,736 3.5762 -1.34%
2019-05-07 0 8.200 8.170 8.200 7.960 8.230 1,969,416 15,963,472 8.1057 3.637 3.623 3.637 3.530 3.650 4,440,505 3.5950 2.37%
2019-05-06 0 8.010 8.000 8.020 7.970 8.200 3,730,538 29,860,434 8.0043 3.553 3.548 3.557 3.535 3.637 8,411,363 3.5500 -3.14%
2019-05-03 0 8.270 8.270 8.280 8.200 8.290 1,963,116 16,172,056 8.2380 3.668 3.668 3.672 3.637 3.677 4,426,300 3.6536 1.72%
2019-05-02 0 8.130 8.120 8.130 8.030 8.250 2,298,000 18,655,865 8.1183 3.606 3.601 3.606 3.561 3.659 5,181,374 3.6006 -2.40%
2019-04-30 0 8.330 8.320 8.330 8.280 8.440 756,000 6,308,545 8.3446 3.694 3.690 3.694 3.672 3.743 1,704,577 3.7009 -2.34%
2019-04-29 0 8.530 8.510 8.530 8.430 8.690 1,817,772 15,444,255 8.4963 3.783 3.774 3.783 3.739 3.854 4,098,588 3.7682 0.12%
2019-04-26 0 8.520 8.500 8.520 8.380 8.560 1,942,690 16,490,618 8.4885 3.779 3.770 3.779 3.717 3.796 4,380,245 3.7648 1.31%
2019-04-25 0 8.410 8.350 8.410 8.320 8.850 2,298,000 19,511,980 8.4909 3.730 3.703 3.730 3.690 3.925 5,181,374 3.7658 -2.77%
2019-04-24 0 8.650 8.630 8.650 8.580 8.720 1,860,000 16,085,614 8.6482 3.836 3.828 3.836 3.805 3.867 4,193,801 3.8356 0.23%
2019-04-23 0 8.630 8.620 8.630 8.340 8.810 1,817,898 15,615,915 8.5901 3.828 3.823 3.828 3.699 3.907 4,098,872 3.8098 -2.71%
2019-04-18 0 8.870 8.830 8.870 8.730 8.930 4,255,000 37,639,453 8.8459 3.934 3.916 3.934 3.872 3.961 9,593,884 3.9233 0.45%
2019-04-17 0 8.830 8.820 8.830 8.700 8.970 2,511,000 22,212,354 8.8460 3.916 3.912 3.916 3.859 3.978 5,661,631 3.9233 -1.45%
2019-04-16 0 8.960 8.920 8.960 8.830 8.970 1,841,000 16,453,381 8.9372 3.974 3.956 3.974 3.916 3.978 4,150,961 3.9638 -0.11%
2019-04-15 0 8.970 8.940 8.980 8.880 9.040 2,452,000 22,026,945 8.9833 3.978 3.965 3.983 3.938 4.009 5,528,602 3.9842 1.24%
2019-04-12 0 8.860 8.850 8.860 8.620 8.880 1,668,000 14,717,870 8.8237 3.930 3.925 3.930 3.823 3.938 3,760,893 3.9134 1.72%
2019-04-11 0 8.710 8.710 8.720 8.600 8.860 3,239,000 28,409,185 8.7710 3.863 3.863 3.867 3.814 3.930 7,303,076 3.8900 -0.11%
2019-04-10 0 8.720 8.670 8.720 8.440 8.730 2,404,000 20,767,885 8.6389 3.867 3.845 3.867 3.743 3.872 5,420,375 3.8314 2.11%
2019-04-09 0 8.540 8.520 8.540 8.140 8.540 3,085,400 26,035,766 8.4384 3.788 3.779 3.788 3.610 3.788 6,956,749 3.7425 2.15%
2019-04-08 0 8.360 8.310 8.360 8.210 8.490 3,901,882 32,443,384 8.3148 3.708 3.686 3.708 3.641 3.765 8,797,697 3.6877 0.48%
2019-04-04 0 8.320 8.320 8.330 8.110 8.350 1,648,000 13,585,415 8.2436 3.690 3.690 3.694 3.597 3.703 3,715,798 3.6561 2.21%
2019-04-03 0 8.140 8.130 8.140 7.950 8.160 2,309,000 18,550,011 8.0338 3.610 3.606 3.610 3.526 3.619 5,206,176 3.5631 2.52%
2019-04-02 0 7.940 7.940 7.970 7.920 8.080 2,172,228 17,295,069 7.9619 3.521 3.521 3.535 3.513 3.584 4,897,791 3.5312 -0.50%
2019-04-01 0 7.980 7.970 7.980 7.880 8.230 4,336,000 34,538,170 7.9654 3.539 3.535 3.539 3.495 3.650 9,776,517 3.5328 -0.99%
2019-03-29 0 8.060 8.050 8.060 7.830 8.250 2,896,000 23,627,900 8.1588 3.575 3.570 3.575 3.473 3.659 6,529,703 3.6185 -2.30%
2019-03-28 0 8.250 8.230 8.260 8.180 8.580 2,012,000 16,754,750 8.3274 3.659 3.650 3.663 3.628 3.805 4,536,520 3.6933 -3.51%
2019-03-27 0 8.550 8.540 8.550 8.310 8.600 3,548,289 30,222,065 8.5174 3.792 3.788 3.792 3.686 3.814 8,000,440 3.7776 2.52%
2019-03-26 0 8.340 8.310 8.340 8.140 8.340 3,542,000 29,202,185 8.2445 3.699 3.686 3.699 3.610 3.699 7,986,260 3.6566 2.58%
2019-03-25 0 8.130 8.100 8.130 7.880 8.440 2,277,000 18,550,910 8.1471 3.606 3.592 3.606 3.495 3.743 5,134,024 3.6133 1.75%
2019-03-22 0 7.990 7.950 7.990 7.850 8.110 1,561,873 12,511,892 8.0108 3.544 3.526 3.544 3.482 3.597 3,521,605 3.5529 -1.60%
2019-03-21 0 8.120 8.050 8.130 7.880 8.120 580,000 4,662,135 8.0382 3.601 3.570 3.606 3.495 3.601 1,307,744 3.5650 0.74%
2019-03-20 0 8.060 8.030 8.060 7.950 8.060 755,974 6,072,552 8.0328 3.575 3.561 3.575 3.526 3.575 1,704,519 3.5626 0.75%
2019-03-19 0 8.000 8.000 8.010 7.870 8.060 993,959 7,951,682 8.0000 3.548 3.548 3.553 3.490 3.575 2,241,111 3.5481 0.00%
2019-03-18 0 8.000 7.940 8.000 7.810 8.060 452,000 3,615,705 7.9993 3.548 3.521 3.548 3.464 3.575 1,019,139 3.5478 0.00%
2019-03-15 0 8.000 7.970 8.000 7.850 8.010 1,147,000 9,130,633 7.9604 3.548 3.535 3.548 3.482 3.553 2,586,177 3.5306 1.78%
2019-03-14 0 7.860 7.830 7.860 7.800 7.920 1,952,067 15,329,688 7.8531 3.486 3.473 3.486 3.459 3.513 4,401,387 3.4829 0.26%
2019-03-13 0 7.840 7.810 7.840 7.800 7.990 273,000 2,144,730 7.8562 3.477 3.464 3.477 3.459 3.544 615,542 3.4843 -2.00%
2019-03-12 0 8.000 7.980 8.000 7.880 8.180 3,201,000 25,477,780 7.9593 3.548 3.539 3.548 3.495 3.628 7,217,396 3.5301 0.76%
2019-03-11 0 7.940 7.940 7.960 7.850 8.000 1,693,000 13,429,005 7.9321 3.521 3.521 3.530 3.482 3.548 3,817,261 3.5180 2.45%
2019-03-08 0 7.750 7.750 7.760 7.600 7.850 2,223,265 17,201,315 7.7370 3.437 3.437 3.442 3.371 3.482 5,012,866 3.4314 -1.90%
2019-03-07 0 7.900 7.860 7.920 7.720 7.970 1,353,000 10,618,320 7.8480 3.504 3.486 3.513 3.424 3.535 3,050,652 3.4807 0.13%
2019-03-06 0 7.890 7.880 7.890 7.750 7.910 959,000 7,560,645 7.8839 3.499 3.495 3.499 3.437 3.508 2,162,288 3.4966 0.38%
2019-03-05 0 7.860 7.810 7.860 7.590 7.860 490,315 3,828,885 7.8090 3.486 3.464 3.486 3.366 3.486 1,105,529 3.4634 2.34%
2019-03-04 0 7.680 7.650 7.680 7.620 7.940 4,058,000 31,362,825 7.7286 3.406 3.393 3.406 3.380 3.521 9,149,702 3.4277 0.92%
2019-03-01 0 7.610 7.610 7.620 7.560 7.730 1,534,000 11,723,890 7.6427 3.375 3.375 3.380 3.353 3.428 3,458,759 3.3896 0.13%
2019-02-28 0 7.600 7.590 7.600 7.510 7.650 1,836,000 13,912,330 7.5775 3.371 3.366 3.371 3.331 3.393 4,139,688 3.3607 -0.65%
2019-02-27 0 7.650 7.640 7.650 7.520 7.800 3,403,000 26,235,198 7.7094 3.393 3.388 3.393 3.335 3.459 7,672,852 3.4192 -2.55%
2019-02-26 0 7.850 7.810 7.850 7.800 7.940 917,000 7,199,190 7.8508 3.482 3.464 3.482 3.459 3.521 2,067,589 3.4819 -0.13%
2019-02-25 0 7.860 7.860 7.900 7.640 7.970 3,027,000 23,795,375 7.8610 3.486 3.486 3.504 3.388 3.535 6,825,073 3.4865 2.88%
2019-02-22 0 7.640 7.640 7.660 7.410 7.660 4,886,000 37,049,250 7.5827 3.388 3.388 3.397 3.286 3.397 11,016,619 3.3630 3.24%
2019-02-21 0 7.400 7.400 7.410 7.060 7.550 6,285,000 45,798,495 7.2870 3.282 3.282 3.286 3.131 3.349 14,170,989 3.2318 4.52%
2019-02-20 0 7.080 7.080 7.100 7.020 7.200 1,814,057 12,908,742 7.1160 3.140 3.140 3.149 3.113 3.193 4,090,212 3.1560 1.00%
2019-02-19 0 7.010 7.010 7.020 6.990 7.070 8,420,480 58,910,865 6.9961 3.109 3.109 3.113 3.100 3.136 18,985,924 3.1029 0.43%
2019-02-18 0 6.980 6.980 6.990 6.930 7.100 5,243,872 36,530,902 6.9664 3.096 3.096 3.100 3.074 3.149 11,823,525 3.0897 -0.71%
2019-02-15 0 7.030 7.010 7.030 7.000 7.110 1,599,000 11,224,190 7.0195 3.118 3.109 3.118 3.105 3.153 3,605,316 3.1132 -0.85%
2019-02-14 0 7.090 7.070 7.090 6.990 7.240 1,038,000 7,366,400 7.0967 3.144 3.136 3.144 3.100 3.211 2,340,412 3.1475 -2.07%
2019-02-13 0 7.240 7.230 7.240 7.190 7.250 2,005,000 14,489,748 7.2268 3.211 3.207 3.211 3.189 3.215 4,520,737 3.2052 0.28%
2019-02-12 0 7.220 7.220 7.240 7.000 7.310 1,172,668 8,460,959 7.2151 3.202 3.202 3.211 3.105 3.242 2,644,052 3.2000 -0.69%
2019-02-11 0 7.270 7.240 7.270 7.150 7.330 2,728,000 19,766,739 7.2459 3.224 3.211 3.224 3.171 3.251 6,150,908 3.2136 -0.14%
2019-02-08 0 7.280 7.250 7.280 7.140 7.360 1,460,000 10,618,617 7.2730 3.229 3.215 3.229 3.167 3.264 3,291,908 3.2257 0.41%
2019-02-04 0 7.250 7.250 7.270 7.080 7.350 458,000 3,316,080 7.2403 3.215 3.215 3.224 3.140 3.260 1,032,667 3.2112 -0.68%
2019-02-01 0 7.300 7.280 7.300 7.200 7.300 2,213,634 16,065,789 7.2577 3.238 3.229 3.238 3.193 3.238 4,991,151 3.2189 1.39%
2019-01-31 0 7.200 7.200 7.210 6.910 7.200 1,814,230 12,883,813 7.1015 3.193 3.193 3.198 3.065 3.193 4,090,602 3.1496 3.45%
2019-01-30 0 6.960 6.920 6.960 6.900 7.070 429,000 2,990,530 6.9709 3.087 3.069 3.087 3.060 3.136 967,280 3.0917 -0.14%
2019-01-29 0 6.970 6.930 6.970 6.750 6.990 397,552 2,754,777 6.9294 3.091 3.074 3.091 2.994 3.100 896,373 3.0732 2.95%
2019-01-28 0 6.770 6.760 6.770 6.700 6.900 1,816,500 12,271,985 6.7558 3.003 2.998 3.003 2.972 3.060 4,095,720 2.9963 -0.44%
2019-01-25 0 6.800 6.800 6.830 6.800 7.000 794,011 5,455,814 6.8712 3.016 3.016 3.029 3.016 3.105 1,790,282 3.0475 -0.87%
2019-01-24 0 6.860 6.860 6.880 6.800 6.980 499,437 3,441,754 6.8913 3.042 3.042 3.051 3.016 3.096 1,126,096 3.0564 -1.44%
2019-01-23 0 6.960 6.930 6.960 6.880 6.960 101,000 700,890 6.9395 3.087 3.074 3.087 3.051 3.087 227,728 3.0778 0.00%
2019-01-22 0 6.960 6.900 6.960 6.800 7.030 1,258,000 8,670,787 6.8925 3.087 3.060 3.087 3.016 3.118 2,836,453 3.0569 -1.14%
2019-01-21 0 7.040 7.010 7.040 6.880 7.130 2,260,996 15,961,598 7.0595 3.122 3.109 3.122 3.051 3.162 5,097,940 3.1310 2.62%
2019-01-18 0 6.860 6.860 6.900 6.860 6.920 343,000 2,363,280 6.8900 3.042 3.042 3.060 3.042 3.069 773,373 3.0558 -0.29%
2019-01-17 0 6.880 6.880 6.900 6.780 6.990 1,383,695 9,573,238 6.9186 3.051 3.051 3.060 3.007 3.100 3,119,861 3.0685 0.88%
2019-01-16 0 6.820 6.780 6.830 6.650 6.870 1,149,364 7,791,405 6.7789 3.025 3.007 3.029 2.949 3.047 2,591,508 3.0065 0.44%
2019-01-15 0 6.790 6.780 6.790 6.720 7.010 1,912,000 12,998,440 6.7983 3.011 3.007 3.011 2.980 3.109 4,311,047 3.0151 -2.02%
2019-01-14 0 6.930 6.930 6.960 6.870 7.240 732,000 5,093,580 6.9584 3.074 3.074 3.087 3.047 3.211 1,650,464 3.0862 -3.88%
2019-01-11 0 7.210 7.170 7.220 7.160 7.290 419,000 3,027,260 7.2250 3.198 3.180 3.202 3.176 3.233 944,733 3.2044 0.56%
2019-01-10 0 7.170 7.160 7.170 6.970 7.250 2,260,000 16,158,268 7.1497 3.180 3.176 3.180 3.091 3.215 5,095,694 3.1710 2.14%
2019-01-09 0 7.020 7.010 7.020 6.930 7.070 7,530,000 52,710,930 7.0001 3.113 3.109 3.113 3.074 3.136 16,978,130 3.1046 0.86%
2019-01-08 0 6.960 6.940 6.970 6.850 7.080 895,000 6,252,727 6.9863 3.087 3.078 3.091 3.038 3.140 2,017,985 3.0985 -0.43%
2019-01-07 0 6.990 6.950 6.990 6.700 7.030 2,187,000 14,952,880 6.8372 3.100 3.082 3.100 2.972 3.118 4,931,098 3.0324 0.87%
2019-01-04 0 6.930 6.920 6.930 6.650 7.320 667,085 4,625,002 6.9332 3.074 3.069 3.074 2.949 3.247 1,504,098 3.0749 -1.00%
2019-01-03 0 7.000 6.990 7.000 6.800 7.010 935,240 6,470,266 6.9183 3.105 3.100 3.105 3.016 3.109 2,108,715 3.0683 0.00%
2019-01-02 0 7.000 6.970 7.000 6.890 7.460 1,434,540 10,112,925 7.0496 3.105 3.091 3.105 3.056 3.309 3,234,503 3.1266 -5.15%
2018-12-31 0 7.380 7.370 7.380 7.120 7.450 3,221,000 23,727,270 7.3664 3.273 3.269 3.273 3.158 3.304 7,262,491 3.2671 3.65%
2018-12-28 0 7.120 7.110 7.120 6.970 7.160 1,117,021 7,937,053 7.1056 3.158 3.153 3.158 3.091 3.176 2,518,583 3.1514 0.00%
2018-12-27 0 7.120 7.030 7.120 6.730 7.360 1,372,800 9,773,868 7.1197 3.158 3.118 3.158 2.985 3.264 3,095,296 3.1577 6.27%
2018-12-24 0 6.700 6.700 6.750 6.580 6.770 359,000 2,400,365 6.6863 2.972 2.972 2.994 2.918 3.003 809,449 2.9654 2.92%
2018-12-21 0 6.510 6.510 6.530 6.510 6.810 2,747,103 18,143,426 6.6046 2.887 2.887 2.896 2.887 3.020 6,193,980 2.9292 -3.98%
2018-12-20 0 6.780 6.780 6.800 6.750 6.970 398,000 2,724,720 6.8460 3.007 3.007 3.016 2.994 3.091 897,383 3.0363 -2.45%
2018-12-19 0 6.950 6.950 6.970 6.870 7.030 1,148,565 7,963,338 6.9333 3.082 3.082 3.091 3.047 3.118 2,589,706 3.0750 0.29%
2018-12-18 0 6.930 6.920 6.930 6.790 6.990 819,860 5,657,701 6.9008 3.074 3.069 3.074 3.011 3.100 1,848,564 3.0606 -1.28%
2018-12-17 0 7.020 6.990 7.020 6.860 7.100 1,402,198 9,742,337 6.9479 3.113 3.100 3.113 3.042 3.149 3,161,580 3.0815 -1.40%
2018-12-14 0 7.120 7.110 7.130 7.080 7.200 494,766 3,523,723 7.1220 3.158 3.153 3.162 3.140 3.193 1,115,565 3.1587 -1.25%
2018-12-13 0 7.210 7.200 7.210 7.050 7.380 2,151,000 15,375,970 7.1483 3.198 3.193 3.198 3.127 3.273 4,849,928 3.1704 -2.83%
2018-12-12 0 7.420 7.360 7.420 7.200 7.420 1,081,200 7,904,306 7.3107 3.291 3.264 3.291 3.193 3.291 2,437,816 3.2424 2.20%
2018-12-11 0 7.260 7.250 7.260 6.750 7.290 3,758,108 26,205,146 6.9730 3.220 3.215 3.220 2.994 3.233 8,473,526 3.0926 5.52%
2018-12-10 0 6.880 6.870 6.880 6.730 6.910 2,359,000 16,306,739 6.9126 3.051 3.047 3.051 2.985 3.065 5,318,912 3.0658 -0.43%
2018-12-07 0 6.910 6.880 6.910 6.880 7.070 723,499 5,018,548 6.9365 3.065 3.051 3.065 3.051 3.136 1,631,296 3.0764 -2.68%
2018-12-06 0 7.100 7.070 7.100 7.080 7.290 2,692,290 19,245,224 7.1483 3.149 3.136 3.149 3.140 3.233 6,070,392 3.1703 -2.34%
2018-12-05 0 7.270 7.250 7.270 7.160 7.300 1,374,000 9,946,555 7.2391 3.224 3.215 3.224 3.176 3.238 3,098,001 3.2106 0.28%
2018-12-04 0 7.250 7.240 7.250 6.950 7.430 3,778,831 27,313,745 7.2281 3.215 3.211 3.215 3.082 3.295 8,520,250 3.2057 1.26%
2018-12-03 0 7.160 7.150 7.160 6.870 7.460 2,101,000 15,068,367 7.1720 3.176 3.171 3.176 3.047 3.309 4,737,191 3.1809 8.32%
2018-11-30 0 6.610 6.600 6.610 6.320 6.620 1,786,000 11,668,557 6.5333 2.932 2.927 2.932 2.803 2.936 4,026,951 2.8976 2.32%
2018-11-29 0 6.460 6.390 6.460 6.330 6.600 2,013,000 13,049,370 6.4825 2.865 2.834 2.865 2.807 2.927 4,538,775 2.8751 -1.22%
2018-11-28 0 6.540 6.530 6.540 6.500 6.720 516,000 3,385,760 6.5616 2.901 2.896 2.901 2.883 2.980 1,163,442 2.9101 -0.76%
2018-11-27 0 6.590 6.590 6.600 6.480 6.720 881,000 5,837,725 6.6262 2.923 2.923 2.927 2.874 2.980 1,986,419 2.9388 0.00%
2018-11-26 0 6.590 6.570 6.590 6.070 6.700 752,000 4,942,660 6.5727 2.923 2.914 2.923 2.692 2.972 1,695,558 2.9151 1.38%
2018-11-23 0 6.500 6.490 6.500 6.480 6.590 1,107,000 7,196,640 6.5010 2.883 2.878 2.883 2.874 2.923 2,495,988 2.8833 0.00%
2018-11-22 0 6.500 6.500 6.520 6.400 6.530 803,104 5,194,102 6.4675 2.883 2.883 2.892 2.838 2.896 1,810,784 2.8684 -0.76%
2018-11-21 0 6.550 6.540 6.550 6.220 6.640 1,832,000 11,901,395 6.4964 2.905 2.901 2.905 2.759 2.945 4,130,669 2.8812 5.14%
2018-11-20 0 6.230 6.230 6.250 6.200 6.350 2,018,000 12,585,071 6.2364 2.763 2.763 2.772 2.750 2.816 4,550,049 2.7659 -2.96%
2018-11-19 0 6.420 6.400 6.420 6.330 6.650 861,000 5,570,675 6.4700 2.847 2.838 2.847 2.807 2.949 1,941,324 2.8695 -4.04%
2018-11-16 0 6.690 6.690 6.700 6.540 6.880 2,410,000 16,113,356 6.6860 2.967 2.967 2.972 2.901 3.051 5,433,904 2.9653 1.21%
2018-11-15 0 6.610 6.600 6.610 6.330 6.610 1,292,000 8,410,810 6.5099 2.932 2.927 2.932 2.807 2.932 2,913,113 2.8872 4.59%
2018-11-14 0 6.320 6.300 6.320 6.090 6.460 924,000 5,796,936 6.2737 2.803 2.794 2.803 2.701 2.865 2,083,372 2.7825 3.44%
2018-11-13 0 6.110 6.110 6.140 6.050 6.250 370,000 2,263,890 6.1186 2.710 2.710 2.723 2.683 2.772 834,251 2.7137 -0.65%
2018-11-12 0 6.150 6.130 6.150 6.090 6.180 430,000 2,652,679 6.1690 2.728 2.719 2.728 2.701 2.741 969,535 2.7360 0.33%
2018-11-09 0 6.130 6.130 6.160 6.090 6.220 422,000 2,608,150 6.1805 2.719 2.719 2.732 2.701 2.759 951,497 2.7411 -1.13%
2018-11-08 0 6.200 6.190 6.200 6.090 6.300 1,603,000 9,930,610 6.1950 2.750 2.745 2.750 2.701 2.794 3,614,335 2.7476 2.65%
2018-11-07 0 6.040 6.030 6.040 5.870 6.210 2,433,000 14,680,437 6.0339 2.679 2.674 2.679 2.603 2.754 5,485,762 2.6761 2.03%
2018-11-06 0 5.920 5.910 5.920 5.700 6.070 2,646,000 15,665,761 5.9205 2.626 2.621 2.626 2.528 2.692 5,966,020 2.6258 -2.47%
2018-11-05 0 6.070 6.040 6.070 5.960 6.240 1,966,000 11,922,150 6.0642 2.692 2.679 2.692 2.643 2.768 4,432,803 2.6895 -0.49%
2018-11-02 0 6.100 6.100 6.110 5.940 6.230 2,420,000 14,607,323 6.0361 2.705 2.705 2.710 2.634 2.763 5,456,451 2.6771 1.67%
2018-11-01 0 6.000 5.990 6.000 5.730 6.020 2,567,000 15,010,920 5.8477 2.661 2.657 2.661 2.541 2.670 5,787,896 2.5935 4.17%
2018-10-31 0 5.760 5.750 5.760 5.700 5.860 699,000 4,023,295 5.7558 2.555 2.550 2.555 2.528 2.599 1,576,058 2.5528 1.95%
2018-10-30 0 5.650 5.650 5.670 5.600 5.790 1,556,000 8,819,935 5.6683 2.506 2.506 2.515 2.484 2.568 3,508,363 2.5140 -3.42%
2018-10-29 0 5.850 5.850 5.860 5.850 6.090 677,000 4,048,640 5.9803 2.595 2.595 2.599 2.595 2.701 1,526,453 2.6523 -3.31%
2018-10-26 0 6.050 6.030 6.050 6.000 6.260 1,941,000 11,846,730 6.1034 2.683 2.674 2.683 2.661 2.776 4,376,434 2.7069 -0.82%
2018-10-25 0 6.100 6.090 6.100 6.010 6.150 584,542 3,545,734 6.0658 2.705 2.701 2.705 2.666 2.728 1,317,985 2.6903 -2.24%
2018-10-24 0 6.240 6.240 6.250 6.120 6.330 4,599,252 28,644,545 6.2281 2.768 2.768 2.772 2.714 2.807 10,370,080 2.7622 1.96%
2018-10-23 0 6.120 6.120 6.140 6.040 6.200 1,025,000 6,278,800 6.1257 2.714 2.714 2.723 2.679 2.750 2,311,100 2.7168 -0.16%
2018-10-22 0 6.130 6.120 6.130 5.910 6.170 1,263,000 7,683,045 6.0832 2.719 2.714 2.719 2.621 2.736 2,847,726 2.6980 4.43%
2018-10-19 0 5.870 5.870 5.880 5.620 5.960 5,625,000 32,678,084 5.8094 2.603 2.603 2.608 2.493 2.643 12,682,866 2.5766 -1.84%
2018-10-18 0 5.980 5.950 5.980 5.900 6.110 3,148,741 18,943,320 6.0162 2.652 2.639 2.652 2.617 2.710 7,099,566 2.6682 -2.13%
2018-10-16 0 6.110 6.100 6.110 5.950 6.330 2,463,147 15,128,646 6.1420 2.710 2.705 2.710 2.639 2.807 5,553,736 2.7240 -3.48%
2018-10-15 0 6.330 6.320 6.330 6.170 6.410 1,961,000 12,387,994 6.3172 2.807 2.803 2.807 2.736 2.843 4,421,529 2.8017 1.28%
2018-10-12 0 6.250 6.250 6.270 6.150 6.340 1,090,963 6,828,708 6.2593 2.772 2.772 2.781 2.728 2.812 2,459,829 2.7761 1.63%
2018-10-11 0 6.150 6.150 6.160 6.040 6.280 1,730,000 10,692,105 6.1804 2.728 2.728 2.732 2.679 2.785 3,900,686 2.7411 -1.91%
2018-10-10 0 6.270 6.250 6.270 6.180 6.280 787,010 4,922,282 6.2544 2.781 2.772 2.781 2.741 2.785 1,774,496 2.7739 0.32%
2018-10-09 0 6.250 6.230 6.250 6.210 6.360 11,555,768 72,100,327 6.2393 2.772 2.763 2.772 2.754 2.821 26,055,157 2.7672 1.46%
2018-10-08 0 6.160 6.140 6.160 6.140 6.200 283,000 1,745,360 6.1673 2.732 2.723 2.732 2.723 2.750 638,089 2.7353 -0.96%
2018-10-05 0 6.220 6.210 6.220 6.180 6.430 1,525,000 9,542,215 6.2572 2.759 2.754 2.759 2.741 2.852 3,438,466 2.7751 -3.42%
2018-10-04 0 6.440 6.430 6.440 6.380 6.610 7,374,000 48,013,875 6.5112 2.856 2.852 2.856 2.830 2.932 16,626,392 2.8878 -1.38%
2018-10-03 0 6.530 6.530 6.540 6.440 6.590 379,000 2,470,870 6.5194 2.896 2.896 2.901 2.856 2.923 854,543 2.8915 -1.06%
2018-10-02 0 6.600 6.590 6.600 6.380 6.670 2,123,361 14,000,710 6.5937 2.927 2.923 2.927 2.830 2.958 4,787,610 2.9244 4.43%
2018-09-28 0 6.320 6.310 6.320 6.240 6.500 3,935,606 24,903,645 6.3278 2.803 2.799 2.803 2.768 2.883 8,873,736 2.8064 0.96%
2018-09-27 0 6.260 6.250 6.260 6.250 6.520 1,254,472 7,969,649 6.3530 2.776 2.772 2.776 2.772 2.892 2,828,498 2.8176 -2.95%
2018-09-26 0 6.450 6.450 6.470 6.390 6.560 1,923,071 12,424,320 6.4607 2.861 2.861 2.870 2.834 2.909 4,336,009 2.8654 -0.31%
2018-09-24 0 6.470 6.470 6.490 6.420 6.600 986,000 6,404,400 6.4953 2.870 2.870 2.878 2.847 2.927 2,223,166 2.8808 -0.92%
2018-09-21 0 6.530 6.530 6.650 6.410 6.680 3,243,688 21,310,418 6.5698 2.896 2.896 2.949 2.843 2.963 7,313,646 2.9138 0.62%
2018-09-20 0 6.490 6.470 6.490 6.390 6.610 1,484,279 9,559,254 6.4403 2.878 2.870 2.878 2.834 2.932 3,346,651 2.8564 0.00%
2018-09-19 0 6.490 6.490 6.510 6.260 6.640 4,941,345 31,984,455 6.4728 2.878 2.878 2.887 2.776 2.945 11,141,408 2.8708 4.51%
2018-09-18 0 6.210 6.210 6.220 5.890 6.300 5,463,417 33,053,413 6.0500 2.754 2.754 2.759 2.612 2.794 12,318,540 2.6832 3.50%
2018-09-17 0 6.000 6.000 6.010 5.930 6.180 1,406,000 8,446,905 6.0078 2.661 2.661 2.666 2.630 2.741 3,170,153 2.6645 -0.17%
2018-09-14 0 6.010 6.000 6.010 5.850 6.030 1,442,000 8,612,625 5.9727 2.666 2.661 2.666 2.595 2.674 3,251,323 2.6490 3.09%
2018-09-13 0 5.830 5.820 5.830 5.560 5.850 1,453,000 8,412,955 5.7901 2.586 2.581 2.586 2.466 2.595 3,276,125 2.5680 6.00%
2018-09-12 0 5.500 5.500 5.510 5.430 5.730 5,034,851 27,909,066 5.5432 2.439 2.439 2.444 2.408 2.541 11,352,239 2.4585 -3.00%
2018-09-11 0 5.670 5.670 5.710 5.580 5.980 3,227,001 18,531,715 5.7427 2.515 2.515 2.532 2.475 2.652 7,276,022 2.5470 -3.74%
2018-09-10 0 5.890 5.880 5.890 5.700 5.990 4,410,000 25,690,895 5.8256 2.612 2.608 2.612 2.528 2.657 9,943,367 2.5837 -1.34%
2018-09-07 0 5.970 5.930 5.970 5.640 6.050 2,469,000 14,579,130 5.9049 2.648 2.630 2.648 2.501 2.683 5,566,933 2.6189 6.99%
2018-09-06 0 5.580 5.530 5.580 5.460 5.770 3,224,000 17,830,010 5.5304 2.475 2.453 2.475 2.422 2.559 7,269,255 2.4528 -2.96%
2018-09-05 0 5.750 5.750 5.780 5.660 5.900 2,914,000 16,897,785 5.7988 2.550 2.550 2.563 2.510 2.617 6,570,288 2.5718 -3.04%
2018-09-04 0 5.930 5.930 5.950 5.910 6.290 7,152,408 42,878,704 5.9950 2.630 2.630 2.639 2.621 2.790 16,126,762 2.6589 -0.34%
2018-09-03 0 5.950 5.950 5.970 5.780 6.090 1,791,000 10,534,319 5.8818 2.639 2.639 2.648 2.563 2.701 4,038,225 2.6087 1.54%
2018-08-31 0 5.860 5.820 5.860 5.670 6.100 1,554,386 9,077,679 5.8400 2.599 2.581 2.599 2.515 2.705 3,504,723 2.5901 0.86%
2018-08-30 0 5.810 5.810 5.830 5.810 6.070 1,319,000 7,845,239 5.9479 2.577 2.577 2.586 2.577 2.692 2,973,991 2.6379 -2.19%
2018-08-29 0 6.090 6.090 6.100 6.060 6.240 1,393,000 8,507,930 6.1076 2.634 2.634 2.639 2.621 2.699 3,220,156 2.6421 -0.65%
2018-08-28 0 6.130 6.110 6.170 6.060 6.430 1,652,000 10,273,202 6.2186 2.652 2.643 2.669 2.621 2.782 3,818,878 2.6901 -1.92%
2018-08-27 0 6.250 6.250 6.290 6.210 6.370 1,905,002 11,974,112 6.2856 2.704 2.704 2.721 2.686 2.756 4,403,735 2.7191 0.00%
2018-08-24 0 6.250 6.240 6.250 6.180 6.290 1,252,435 7,819,012 6.2430 2.704 2.699 2.704 2.673 2.721 2,895,216 2.7007 -0.79%
2018-08-23 0 6.300 6.270 6.300 6.190 6.560 1,129,000 7,053,485 6.2476 2.725 2.712 2.725 2.678 2.838 2,609,875 2.7026 -2.02%
2018-08-22 0 6.430 6.430 6.440 6.200 6.560 3,067,000 19,774,397 6.4475 2.782 2.782 2.786 2.682 2.838 7,089,890 2.7891 3.88%
2018-08-21 0 6.190 6.160 6.190 6.170 6.460 4,104,500 25,644,579 6.2479 2.678 2.665 2.678 2.669 2.795 9,488,247 2.7028 -0.48%
2018-08-20 0 6.220 6.220 6.280 6.220 7.020 7,400,000 47,252,326 6.3854 2.691 2.691 2.717 2.691 3.037 17,106,354 2.7623 -12.64%
2018-08-17 0 7.120 7.110 7.120 6.820 7.890 1,104,531 7,879,293 7.1336 3.080 3.076 3.080 2.950 3.413 2,553,311 3.0859 2.45%
2018-08-16 0 6.950 6.950 6.980 6.920 7.260 739,000 5,209,820 7.0498 3.006 3.006 3.019 2.994 3.141 1,708,324 3.0497 -4.14%
2018-08-15 0 7.250 7.190 7.250 7.200 7.670 719,000 5,266,650 7.3250 3.136 3.110 3.136 3.115 3.318 1,662,090 3.1687 -2.68%
2018-08-14 0 7.450 7.430 7.450 7.330 7.570 1,399,660 10,367,594 7.4072 3.223 3.214 3.223 3.171 3.275 3,235,551 3.2043 -1.06%
2018-08-13 0 7.530 7.530 7.640 7.530 8.040 757,000 5,885,110 7.7743 3.257 3.257 3.305 3.257 3.478 1,749,934 3.3630 -5.87%
2018-08-10 0 8.000 7.990 8.000 7.800 8.040 828,000 6,617,690 7.9924 3.461 3.456 3.461 3.374 3.478 1,914,062 3.4574 0.88%
2018-08-09 0 7.930 7.930 7.940 7.810 8.000 227,000 1,802,620 7.9411 3.430 3.430 3.435 3.379 3.461 524,749 3.4352 2.72%
2018-08-08 0 7.720 7.720 7.770 7.710 7.930 613,000 4,793,660 7.8200 3.340 3.340 3.361 3.335 3.430 1,417,053 3.3828 0.92%
2018-08-07 0 7.650 7.650 7.700 7.370 7.700 489,000 3,726,310 7.6203 3.309 3.309 3.331 3.188 3.331 1,130,406 3.2964 0.66%
2018-08-06 0 7.600 7.580 7.600 7.520 7.690 1,576,000 12,080,500 7.6653 3.288 3.279 3.288 3.253 3.327 3,643,191 3.3159 -1.30%
2018-08-03 0 7.700 7.700 7.720 7.560 7.820 1,851,000 14,261,735 7.7049 3.331 3.331 3.340 3.270 3.383 4,278,900 3.3330 -1.28%
2018-08-02 0 7.800 7.750 7.800 7.720 7.880 483,000 3,774,295 7.8143 3.374 3.353 3.374 3.340 3.409 1,116,536 3.3804 -1.14%
2018-08-01 0 7.890 7.890 7.900 7.710 7.970 3,252,361 25,290,082 7.7759 3.413 3.413 3.417 3.335 3.448 7,518,384 3.3638 3.54%
2018-07-31 0 7.620 7.610 7.620 7.590 7.850 998,000 7,657,670 7.6730 3.296 3.292 3.296 3.283 3.396 2,307,046 3.3193 -2.56%
2018-07-30 0 7.820 7.820 7.850 7.720 7.940 1,488,000 11,543,837 7.7580 3.383 3.383 3.396 3.340 3.435 3,439,764 3.3560 0.90%
2018-07-27 0 7.750 7.740 7.750 7.570 7.850 1,203,000 9,367,305 7.7866 3.353 3.348 3.353 3.275 3.396 2,780,938 3.3684 -1.27%
2018-07-26 0 7.850 7.810 7.850 7.800 8.270 1,747,000 13,818,951 7.9101 3.396 3.379 3.396 3.374 3.578 4,038,487 3.4218 -1.51%
2018-07-25 0 7.970 7.960 7.970 7.940 8.150 385,501 3,085,118 8.0029 3.448 3.443 3.448 3.435 3.526 891,151 3.4619 -2.09%
2018-07-24 0 8.140 8.090 8.140 8.050 8.190 281,000 2,279,540 8.1122 3.521 3.500 3.521 3.482 3.543 649,579 3.5093 0.00%
2018-07-23 0 8.140 8.110 8.140 7.880 8.170 876,232 7,043,688 8.0386 3.521 3.508 3.521 3.409 3.534 2,025,559 3.4774 -0.97%
2018-07-20 0 8.220 8.200 8.220 7.980 8.250 694,000 5,670,666 8.1710 3.556 3.547 3.556 3.452 3.569 1,604,299 3.5347 2.49%
2018-07-19 0 8.020 8.020 8.060 8.020 8.220 2,406,342 19,645,686 8.1641 3.469 3.469 3.487 3.469 3.556 5,562,667 3.5317 -2.31%
2018-07-18 0 8.210 8.200 8.210 8.040 8.270 1,125,000 9,228,530 8.2031 3.552 3.547 3.552 3.478 3.578 2,600,628 3.5486 2.75%
2018-07-17 0 7.990 7.950 7.990 7.870 8.010 2,685,792 21,261,768 7.9164 3.456 3.439 3.456 3.404 3.465 6,208,663 3.4245 -0.13%
2018-07-16 0 8.000 7.970 8.000 7.930 8.080 511,000 4,123,810 8.0701 3.461 3.448 3.461 3.430 3.495 1,181,263 3.4910 -1.48%
2018-07-13 0 8.120 8.120 8.130 8.080 8.200 61,835 502,623 8.1285 3.513 3.513 3.517 3.495 3.547 142,942 3.5163 0.00%
2018-07-12 0 8.120 8.100 8.130 7.860 8.170 742,000 5,997,463 8.0828 3.513 3.504 3.517 3.400 3.534 1,715,259 3.4965 2.40%
2018-07-11 0 7.930 7.930 7.950 7.910 8.120 909,100 7,214,184 7.9355 3.430 3.430 3.439 3.422 3.513 2,101,539 3.4328 -2.34%
2018-07-10 0 8.120 8.110 8.120 8.080 8.370 499,000 4,056,410 8.1291 3.513 3.508 3.513 3.495 3.621 1,153,523 3.5165 -1.22%
2018-07-09 0 8.220 8.190 8.220 8.140 8.350 2,433,000 20,006,110 8.2228 3.556 3.543 3.556 3.521 3.612 5,624,292 3.5571 0.00%
2018-07-06 0 8.220 8.170 8.220 8.100 8.440 438,034 3,592,372 8.2011 3.556 3.534 3.556 3.504 3.651 1,012,590 3.5477 -0.96%
2018-07-05 0 8.300 8.290 8.300 8.060 8.450 2,702,117 22,386,100 8.2847 3.590 3.586 3.590 3.487 3.655 6,246,401 3.5838 2.98%
2018-07-04 0 8.060 8.060 8.140 8.060 8.630 6,431,000 54,105,130 8.4132 3.487 3.487 3.521 3.487 3.733 14,866,346 3.6394 -4.62%
2018-07-03 0 8.450 8.440 8.450 8.320 9.000 743,500 6,346,940 8.5366 3.655 3.651 3.655 3.599 3.893 1,718,726 3.6928 -3.43%
2018-06-29 0 8.750 8.740 8.750 8.500 8.770 576,000 5,002,980 8.6857 3.785 3.781 3.785 3.677 3.794 1,331,522 3.7573 2.94%
2018-06-28 0 8.500 8.500 8.510 8.270 8.650 1,172,000 9,971,905 8.5085 3.677 3.677 3.681 3.578 3.742 2,709,277 3.6807 0.00%
2018-06-27 0 8.500 8.500 8.520 8.500 8.750 1,308,318 11,265,119 8.6104 3.677 3.677 3.686 3.677 3.785 3,024,399 3.7247 -1.51%
2018-06-26 0 8.630 8.630 8.640 8.200 8.640 1,006,000 8,417,108 8.3669 3.733 3.733 3.738 3.547 3.738 2,325,539 3.6194 4.10%
2018-06-25 0 8.290 8.270 8.300 8.230 8.490 611,000 5,075,975 8.3077 3.586 3.578 3.590 3.560 3.673 1,412,430 3.5938 -2.24%
2018-06-22 0 8.480 8.470 8.480 8.460 8.960 498,000 4,249,890 8.5339 3.668 3.664 3.668 3.660 3.876 1,151,211 3.6917 -2.08%
2018-06-21 0 8.660 8.650 8.660 8.610 8.950 423,668 3,693,474 8.7178 3.746 3.742 3.746 3.725 3.872 979,380 3.7712 -0.46%
2018-06-20 0 8.700 8.700 8.730 8.400 8.790 965,388 8,316,167 8.6143 3.764 3.764 3.776 3.634 3.802 2,231,658 3.7265 2.35%
2018-06-19 0 8.500 8.500 8.510 8.500 8.920 1,294,000 11,159,515 8.6240 3.677 3.677 3.681 3.677 3.859 2,991,300 3.7307 -4.71%
2018-06-15 0 8.920 8.920 8.970 8.730 9.080 974,000 8,717,580 8.9503 3.859 3.859 3.880 3.776 3.928 2,251,566 3.8718 -2.62%
2018-06-14 0 9.160 9.160 9.180 9.030 9.200 1,723,840 15,683,285 9.0979 3.963 3.963 3.971 3.906 3.980 3,984,948 3.9356 -0.43%
2018-06-13 0 9.200 9.130 9.200 8.910 9.250 1,012,800 9,205,176 9.0888 3.980 3.950 3.980 3.854 4.001 2,341,259 3.9317 3.25%
2018-06-12 0 8.910 8.910 8.960 8.710 9.120 1,991,000 17,752,585 8.9164 3.854 3.854 3.876 3.768 3.945 4,602,534 3.8571 -2.30%
2018-06-11 0 9.120 9.120 9.130 9.090 9.200 1,442,000 13,188,220 9.1458 3.945 3.945 3.950 3.932 3.980 3,333,427 3.9564 -0.76%
2018-06-08 0 9.190 9.150 9.190 9.100 9.250 791,000 7,260,077 9.1784 3.975 3.958 3.975 3.937 4.001 1,828,531 3.9704 0.66%
2018-06-07 0 9.130 9.090 9.130 9.050 9.160 353,000 3,214,945 9.1075 3.950 3.932 3.950 3.915 3.963 816,019 3.9398 0.66%
2018-06-06 0 9.070 9.070 9.080 9.030 9.160 472,010 4,283,116 9.0742 3.924 3.924 3.928 3.906 3.963 1,091,131 3.9254 -0.55%
2018-06-05 0 9.120 9.110 9.140 8.970 9.230 2,150,500 19,670,880 9.1471 3.945 3.941 3.954 3.880 3.993 4,971,245 3.9569 -0.55%
2018-06-04 0 9.170 9.120 9.170 9.000 9.200 1,186,544 10,760,400 9.0687 3.967 3.945 3.967 3.893 3.980 2,742,898 3.9230 0.55%
2018-06-01 0 9.120 9.120 9.140 9.000 9.270 892,000 8,121,620 9.1050 3.945 3.945 3.954 3.893 4.010 2,062,009 3.9387 -0.87%
2018-05-31 0 9.200 9.150 9.200 8.810 9.290 3,037,841 27,878,969 9.1772 3.980 3.958 3.980 3.811 4.019 7,022,484 3.9700 -0.33%
2018-05-30 0 9.230 9.220 9.230 8.740 9.250 4,565,000 41,486,170 9.0879 3.993 3.988 3.993 3.781 4.001 10,552,771 3.9313 4.29%
2018-05-29 0 8.850 8.840 8.850 8.610 8.900 600,000 5,285,235 8.8087 3.828 3.824 3.828 3.725 3.850 1,387,002 3.8105 1.49%
2018-05-28 0 8.720 8.720 8.730 8.580 8.800 1,227,000 10,683,985 8.7074 3.772 3.772 3.776 3.712 3.807 2,836,418 3.7667 0.35%
2018-05-25 0 8.690 8.690 8.700 8.640 8.830 3,039,968 26,571,750 8.7408 3.759 3.759 3.764 3.738 3.820 7,027,401 3.7812 -1.03%
2018-05-24 0 8.780 8.760 8.780 8.750 8.910 1,420,000 12,536,930 8.8288 3.798 3.789 3.798 3.785 3.854 3,282,571 3.8192 -0.23%
2018-05-23 0 8.800 8.730 8.800 8.480 8.950 3,447,000 30,135,320 8.7425 3.807 3.776 3.807 3.668 3.872 7,968,325 3.7819 4.02%
2018-05-21 0 8.460 8.460 8.470 8.300 8.630 975,000 8,281,140 8.4935 3.660 3.660 3.664 3.590 3.733 2,253,878 3.6742 1.68%
2018-05-18 0 8.320 8.320 8.350 8.290 8.510 2,340,000 19,613,321 8.3818 3.599 3.599 3.612 3.586 3.681 5,409,306 3.6258 -0.60%
2018-05-17 0 8.370 8.360 8.370 8.290 8.460 3,090,000 25,875,525 8.3740 3.621 3.616 3.621 3.586 3.660 7,143,059 3.6225 -0.36%
2018-05-16 0 8.400 8.380 8.400 8.260 8.430 1,055,070 8,848,661 8.3868 3.634 3.625 3.634 3.573 3.647 2,438,973 3.6280 0.96%
2018-05-15 0 8.520 8.520 8.590 8.380 8.630 1,700,000 14,514,620 8.5380 3.599 3.599 3.629 3.540 3.646 4,024,305 3.6067 0.35%
2018-05-14 0 8.490 8.480 8.490 8.430 8.600 482,000 4,095,170 8.4962 3.586 3.582 3.586 3.561 3.633 1,141,009 3.5891 -1.16%
2018-05-11 0 8.590 8.580 8.590 8.490 8.600 514,000 4,395,521 8.5516 3.629 3.624 3.629 3.586 3.633 1,216,761 3.6125 -0.12%
2018-05-10 0 8.600 8.580 8.600 8.370 8.600 1,203,000 10,160,967 8.4464 3.633 3.624 3.633 3.536 3.633 2,847,788 3.5680 2.87%
2018-05-09 0 8.360 8.360 8.400 8.340 8.660 448,231 3,797,471 8.4721 3.532 3.532 3.548 3.523 3.658 1,061,070 3.5789 -2.34%
2018-05-08 0 8.560 8.500 8.560 8.370 8.590 704,000 6,007,098 8.5328 3.616 3.591 3.616 3.536 3.629 1,666,536 3.6045 1.42%
2018-05-07 0 8.440 8.440 8.450 8.260 8.500 453,000 3,817,735 8.4277 3.565 3.565 3.570 3.489 3.591 1,072,359 3.5601 1.69%
2018-05-04 0 8.300 8.300 8.310 8.300 8.550 696,000 5,870,025 8.4339 3.506 3.506 3.510 3.506 3.612 1,647,598 3.5628 -1.07%
2018-05-03 0 8.390 8.390 8.400 8.340 8.670 598,000 5,043,117 8.4333 3.544 3.544 3.548 3.523 3.662 1,415,609 3.5625 -1.76%
2018-05-02 0 8.540 8.530 8.610 8.300 8.640 2,959,000 24,976,218 8.4408 3.608 3.603 3.637 3.506 3.650 7,004,658 3.5657 1.67%
2018-04-30 0 8.400 8.370 8.400 8.300 8.450 625,004 5,252,140 8.4034 3.548 3.536 3.548 3.506 3.570 1,479,533 3.5499 -0.24%
2018-04-27 0 8.420 8.400 8.420 8.220 8.600 1,186,693 10,012,950 8.4377 3.557 3.548 3.557 3.472 3.633 2,809,185 3.5644 1.32%
2018-04-26 0 8.310 8.310 8.330 8.270 8.450 956,000 8,022,403 8.3916 3.510 3.510 3.519 3.494 3.570 2,263,080 3.5449 -0.95%
2018-04-25 0 8.390 8.370 8.390 8.190 8.420 973,000 8,137,254 8.3631 3.544 3.536 3.544 3.460 3.557 2,303,323 3.5328 0.36%
2018-04-24 0 8.360 8.350 8.360 8.220 8.450 1,401,000 11,665,665 8.3267 3.532 3.527 3.532 3.472 3.570 3,316,501 3.5175 1.09%
2018-04-23 0 8.270 8.260 8.270 8.080 8.360 1,276,000 10,564,455 8.2794 3.494 3.489 3.494 3.413 3.532 3,020,596 3.4975 2.10%
2018-04-20 0 8.100 8.100 8.110 7.980 8.200 933,000 7,565,310 8.1086 3.422 3.422 3.426 3.371 3.464 2,208,633 3.4253 -0.25%
2018-04-19 0 8.120 8.120 8.150 8.000 8.190 514,000 4,177,490 8.1274 3.430 3.430 3.443 3.379 3.460 1,216,761 3.4333 1.63%
2018-04-18 0 7.990 7.990 8.000 7.850 8.080 1,144,000 9,140,105 7.9896 3.375 3.375 3.379 3.316 3.413 2,708,121 3.3751 -1.11%
2018-04-17 0 8.080 8.080 8.090 8.020 8.160 873,000 7,043,836 8.0685 3.413 3.413 3.417 3.388 3.447 2,066,599 3.4084 1.00%
2018-04-16 0 8.000 8.000 8.020 7.870 8.130 743,027 5,905,168 7.9474 3.379 3.379 3.388 3.325 3.434 1,758,922 3.3573 -1.36%
2018-04-13 0 8.110 8.100 8.110 8.070 8.130 443,000 3,586,905 8.0969 3.426 3.422 3.426 3.409 3.434 1,048,687 3.4204 -0.61%
2018-04-12 0 8.160 8.110 8.160 7.910 8.160 950,029 7,658,847 8.0617 3.447 3.426 3.447 3.341 3.447 2,248,945 3.4055 0.49%
2018-04-11 0 8.120 8.120 8.130 8.000 8.170 833,079 6,748,512 8.1007 3.430 3.430 3.434 3.379 3.451 1,972,097 3.4220 0.25%
2018-04-10 0 8.100 8.100 8.110 7.790 8.160 1,501,132 12,100,820 8.0611 3.422 3.422 3.426 3.291 3.447 3,553,537 3.4053 0.37%
2018-04-09 0 8.070 8.060 8.070 7.930 8.070 838,000 6,723,875 8.0237 3.409 3.405 3.409 3.350 3.409 1,983,746 3.3895 0.75%
2018-04-06 0 8.010 8.010 8.030 7.680 8.010 1,438,501 11,366,687 7.9018 3.384 3.384 3.392 3.244 3.384 3,405,275 3.3380 0.88%
2018-04-04 0 7.940 7.930 7.940 7.880 8.290 1,620,000 12,895,220 7.9600 3.354 3.350 3.354 3.329 3.502 3,834,926 3.3626 -3.41%
2018-04-03 0 8.220 8.210 8.220 7.800 8.330 1,325,270 10,815,215 8.1608 3.472 3.468 3.472 3.295 3.519 3,137,230 3.4474 5.38%
2018-03-29 0 7.800 7.800 7.830 7.660 8.000 1,549,000 12,110,675 7.8184 3.295 3.295 3.308 3.236 3.379 3,666,852 3.3027 -0.64%
2018-03-28 0 7.850 7.850 7.880 7.840 8.160 3,213,082 25,423,485 7.9125 3.316 3.316 3.329 3.312 3.447 7,606,131 3.3425 -2.61%
2018-03-27 0 8.060 8.040 8.060 7.460 8.070 5,817,474 46,002,845 7.9077 3.405 3.396 3.405 3.151 3.409 13,771,348 3.3405 5.22%
2018-03-26 0 7.660 7.650 7.670 7.260 7.800 4,968,086 37,877,729 7.6242 3.236 3.232 3.240 3.067 3.295 11,760,644 3.2207 -3.04%
2018-03-23 0 7.900 7.900 7.910 7.800 8.010 2,351,037 18,571,323 7.8992 3.337 3.337 3.341 3.295 3.384 5,565,465 3.3369 -3.42%
2018-03-22 0 8.180 8.170 8.180 8.180 8.420 1,206,169 10,002,487 8.2928 3.456 3.451 3.456 3.456 3.557 2,855,290 3.5031 -1.92%
2018-03-21 0 8.340 8.320 8.340 8.320 8.430 357,543 2,997,503 8.3836 3.523 3.515 3.523 3.515 3.561 846,390 3.5415 -0.83%
2018-03-20 0 8.410 8.340 8.410 8.290 8.480 499,747 4,184,049 8.3723 3.553 3.523 3.553 3.502 3.582 1,183,020 3.5368 -1.06%
2018-03-19 0 8.500 8.440 8.500 8.420 8.520 278,000 2,359,502 8.4874 3.591 3.565 3.591 3.557 3.599 658,092 3.5854 0.71%
2018-03-16 0 8.440 8.430 8.440 8.440 8.550 674,987 5,706,480 8.4542 3.565 3.561 3.565 3.565 3.612 1,597,855 3.5713 -1.40%
2018-03-15 0 8.560 8.550 8.560 8.400 8.600 1,009,000 8,628,345 8.5514 3.616 3.612 3.616 3.548 3.633 2,388,544 3.6124 0.71%
2018-03-14 0 8.500 8.470 8.500 8.430 8.510 1,004,056 8,515,464 8.4811 3.591 3.578 3.591 3.561 3.595 2,376,840 3.5827 -0.12%
2018-03-13 0 8.510 8.500 8.510 8.400 8.530 1,014,000 8,623,430 8.5044 3.595 3.591 3.595 3.548 3.603 2,400,380 3.5925 0.24%
2018-03-12 0 8.490 8.450 8.490 8.330 8.550 398,061 3,362,263 8.4466 3.586 3.570 3.586 3.519 3.612 942,305 3.5681 -0.70%
2018-03-09 0 8.550 8.530 8.550 8.430 8.580 664,000 5,667,690 8.5357 3.612 3.603 3.612 3.561 3.624 1,571,846 3.6058 0.59%
2018-03-08 0 8.500 8.440 8.500 8.320 8.520 755,770 6,400,717 8.4691 3.591 3.565 3.591 3.515 3.599 1,789,088 3.5776 3.53%
2018-03-07 0 8.210 8.190 8.210 8.080 8.310 1,319,000 10,706,729 8.1173 3.468 3.460 3.468 3.413 3.510 3,122,387 3.4290 1.36%
2018-03-06 0 8.100 8.090 8.170 8.100 8.430 1,640,596 13,380,353 8.1558 3.422 3.417 3.451 3.422 3.561 3,883,682 3.4453 -1.58%
2018-03-05 0 8.230 8.230 8.250 8.220 8.560 1,860,000 15,627,875 8.4021 3.477 3.477 3.485 3.472 3.616 4,403,063 3.5493 -4.30%
2018-03-02 0 8.600 8.580 8.600 8.400 8.640 1,383,402 11,845,011 8.5622 3.633 3.624 3.633 3.548 3.650 3,274,842 3.6170 1.18%
2018-03-01 0 8.500 8.480 8.500 8.450 8.620 1,546,000 13,213,345 8.5468 3.591 3.582 3.591 3.570 3.641 3,659,751 3.6104 0.00%
2018-02-28 0 8.500 8.500 8.520 8.440 8.550 1,264,736 10,740,339 8.4922 3.591 3.591 3.599 3.565 3.612 2,993,932 3.5874 -0.47%
2018-02-27 0 8.540 8.520 8.540 8.510 8.600 1,128,000 9,629,160 8.5365 3.608 3.599 3.608 3.595 3.633 2,670,245 3.6061 -0.23%
2018-02-26 0 8.560 8.550 8.560 8.450 8.600 1,141,543 9,774,294 8.5624 3.616 3.612 3.616 3.570 3.633 2,702,304 3.6170 1.06%
2018-02-23 0 8.470 8.460 8.470 8.380 8.540 1,066,406 9,006,127 8.4453 3.578 3.574 3.578 3.540 3.608 2,524,437 3.5676 1.32%
2018-02-22 0 8.360 8.360 8.370 8.240 8.620 1,317,000 11,001,507 8.3535 3.532 3.532 3.536 3.481 3.641 3,117,653 3.5288 -3.13%
2018-02-21 0 8.630 8.620 8.630 8.200 8.630 1,480,000 12,610,940 8.5209 3.646 3.641 3.646 3.464 3.646 3,503,513 3.5995 5.24%
2018-02-20 0 8.200 8.200 8.260 8.080 8.330 1,171,000 9,602,140 8.1999 3.464 3.464 3.489 3.413 3.519 2,772,036 3.4639 0.49%
2018-02-15 0 8.160 8.140 8.170 8.050 8.190 113,000 917,590 8.1203 3.447 3.439 3.451 3.401 3.460 267,498 3.4303 1.49%
2018-02-14 0 8.040 8.010 8.040 7.900 8.040 273,950 2,181,850 7.9644 3.396 3.384 3.396 3.337 3.396 648,505 3.3644 1.13%
2018-02-13 0 7.950 7.940 7.950 7.910 8.120 998,000 7,964,440 7.9804 3.358 3.354 3.358 3.341 3.430 2,362,504 3.3712 -1.24%
2018-02-12 0 8.050 8.020 8.050 7.900 8.080 1,378,000 11,027,475 8.0025 3.401 3.388 3.401 3.337 3.413 3,262,055 3.3805 2.29%
2018-02-09 0 7.870 7.870 7.880 7.720 8.180 2,516,000 19,880,561 7.9017 3.325 3.325 3.329 3.261 3.456 5,955,972 3.3379 -4.49%
2018-02-08 0 8.240 8.230 8.250 8.060 8.360 2,387,000 19,769,306 8.2821 3.481 3.477 3.485 3.405 3.532 5,650,598 3.4986 -1.32%
2018-02-07 0 8.350 8.330 8.350 8.290 8.590 1,259,000 10,519,260 8.3553 3.527 3.519 3.527 3.502 3.629 2,980,353 3.5295 0.24%
2018-02-06 0 8.330 8.300 8.330 8.020 8.550 2,509,000 20,910,993 8.3344 3.519 3.506 3.519 3.388 3.612 5,939,401 3.5207 -3.70%
2018-02-05 0 8.650 8.650 8.690 8.600 8.900 1,251,003 10,858,161 8.6796 3.654 3.654 3.671 3.633 3.760 2,961,422 3.6665 -4.00%
2018-02-02 0 9.010 9.000 9.010 8.930 9.050 718,569 6,464,769 8.9967 3.806 3.802 3.806 3.772 3.823 1,701,024 3.8005 0.11%
2018-02-01 0 9.000 8.990 9.000 8.970 9.100 2,030,726 18,348,549 9.0355 3.802 3.798 3.802 3.789 3.844 4,807,213 3.8169 0.00%
2018-01-31 0 9.000 8.960 9.000 8.560 9.000 2,737,700 24,256,072 8.8600 3.802 3.785 3.802 3.616 3.802 6,480,789 3.7428 5.02%
2018-01-30 0 8.570 8.550 8.570 8.500 8.640 1,223,556 10,467,373 8.5549 3.620 3.612 3.620 3.591 3.650 2,896,449 3.6139 0.82%
2018-01-29 0 8.500 8.500 8.510 8.280 8.970 1,032,000 8,777,280 8.5051 3.591 3.591 3.595 3.498 3.789 2,442,990 3.5928 2.29%
2018-01-26 0 8.310 8.280 8.310 8.240 8.600 871,078 7,295,806 8.3756 3.510 3.498 3.510 3.481 3.633 2,062,049 3.5381 -2.24%
2018-01-25 0 8.500 8.460 8.500 8.410 8.700 1,145,630 9,786,072 8.5421 3.591 3.574 3.591 3.553 3.675 2,711,979 3.6085 -1.05%
2018-01-24 0 8.590 8.560 8.590 8.460 8.620 2,300,040 19,689,990 8.5607 3.629 3.616 3.629 3.574 3.641 5,444,743 3.6163 1.30%
2018-01-23 0 8.480 8.460 8.480 8.030 8.500 4,735,243 39,369,133 8.3141 3.582 3.574 3.582 3.392 3.591 11,209,449 3.5121 5.87%
2018-01-22 0 8.010 8.010 8.030 7.950 8.290 2,367,000 19,014,390 8.0331 3.384 3.384 3.392 3.358 3.502 5,603,253 3.3935 0.75%
2018-01-19 0 7.950 7.900 7.950 7.750 8.080 3,120,012 24,747,730 7.9319 3.358 3.337 3.358 3.274 3.413 7,385,812 3.3507 2.71%
2018-01-18 0 7.740 7.700 7.740 7.650 7.740 563,000 4,331,510 7.6936 3.270 3.253 3.270 3.232 3.270 1,332,755 3.2500 0.26%
2018-01-17 0 7.720 7.720 7.730 7.620 7.870 944,100 7,294,193 7.7261 3.261 3.261 3.265 3.219 3.325 2,234,910 3.2638 -2.28%
2018-01-16 0 7.900 7.870 7.900 7.810 8.070 492,700 3,878,869 7.8727 3.337 3.325 3.337 3.299 3.409 1,166,338 3.3257 0.51%
2018-01-15 0 7.860 7.860 7.870 7.830 7.880 3,460,000 27,186,620 7.8574 3.320 3.320 3.325 3.308 3.329 8,190,645 3.3192 0.26%
2018-01-12 0 7.840 7.820 7.840 7.710 7.920 546,104 4,272,849 7.8242 3.312 3.303 3.312 3.257 3.346 1,292,758 3.3052 0.64%
2018-01-11 0 7.790 7.780 7.790 7.700 7.800 1,879,940 14,576,050 7.7535 3.291 3.287 3.291 3.253 3.295 4,450,266 3.2753 1.17%
2018-01-10 0 7.700 7.700 7.730 7.700 7.870 595,235 4,634,648 7.7862 3.253 3.253 3.265 3.253 3.325 1,409,063 3.2892 -0.00%
2018-01-09 0 7.800 7.790 7.800 7.780 7.870 1,612,720 12,622,212 7.8267 3.253 3.249 3.253 3.244 3.282 3,867,273 3.2639 -0.76%
2018-01-08 0 7.860 7.860 7.880 7.830 7.920 398,156 3,134,868 7.8735 3.278 3.278 3.286 3.265 3.303 954,771 3.2834 -0.25%
2018-01-05 0 7.880 7.830 7.880 7.800 7.920 966,770 7,607,414 7.8689 3.286 3.265 3.286 3.253 3.303 2,318,297 3.2815 1.03%
2018-01-04 0 7.800 7.720 7.800 7.710 7.850 1,026,779 8,004,989 7.7962 3.253 3.219 3.253 3.215 3.274 2,462,197 3.2512 0.52%
2018-01-03 0 7.760 7.730 7.760 7.730 7.820 586,000 4,553,108 7.7698 3.236 3.224 3.236 3.224 3.261 1,405,217 3.2401 0.13%
2018-01-02 0 7.750 7.740 7.760 7.680 7.770 876,000 6,770,780 7.7292 3.232 3.228 3.236 3.203 3.240 2,100,632 3.2232 0.39%
2017-12-29 0 7.720 7.560 7.720 7.500 7.720 713,000 5,476,510 7.6809 3.219 3.153 3.219 3.128 3.219 1,709,761 3.2031 0.78%
2017-12-28 0 7.660 7.650 7.660 7.640 7.750 963,288 7,400,136 7.6822 3.194 3.190 3.194 3.186 3.232 2,309,947 3.2036 0.39%
2017-12-27 0 7.630 7.610 7.630 7.500 7.680 473,000 3,603,890 7.6192 3.182 3.174 3.182 3.128 3.203 1,134,245 3.1773 2.42%
2017-12-22 0 7.450 7.450 7.510 7.350 7.680 640,000 4,815,580 7.5243 3.107 3.107 3.132 3.065 3.203 1,534,708 3.1378 -2.49%
2017-12-21 0 7.640 7.630 7.640 7.580 7.690 755,677 5,784,528 7.6548 3.186 3.182 3.186 3.161 3.207 1,812,100 3.1922 1.06%
2017-12-20 0 7.560 7.550 7.560 7.440 7.720 1,332,675 10,142,076 7.6103 3.153 3.148 3.153 3.103 3.219 3,195,730 3.1736 1.48%
2017-12-19 0 7.450 7.430 7.450 7.420 7.640 252,770 1,897,229 7.5058 3.107 3.098 3.107 3.094 3.186 606,138 3.1300 0.81%
2017-12-18 0 7.390 7.390 7.400 7.380 7.590 932,000 6,952,250 7.4595 3.082 3.082 3.086 3.078 3.165 2,234,919 3.1107 -3.27%
2017-12-15 0 7.640 7.550 7.640 7.290 7.640 1,307,406 9,747,762 7.4558 3.186 3.148 3.186 3.040 3.186 3,135,136 3.1092 2.69%
2017-12-14 0 7.440 7.440 7.450 7.300 7.580 1,165,084 8,661,845 7.4345 3.103 3.103 3.107 3.044 3.161 2,793,850 3.1003 -2.11%
2017-12-13 0 7.600 7.590 7.630 7.530 7.870 785,000 6,000,600 7.6441 3.169 3.165 3.182 3.140 3.282 1,882,416 3.1877 0.53%
2017-12-12 0 7.560 7.560 7.570 7.550 7.610 501,300 3,789,721 7.5598 3.153 3.153 3.157 3.148 3.174 1,202,108 3.1526 -0.40%
2017-12-11 0 7.590 7.540 7.590 7.510 7.650 629,000 4,738,556 7.5335 3.165 3.144 3.165 3.132 3.190 1,508,331 3.1416 0.93%
2017-12-08 0 7.520 7.520 7.530 7.500 7.650 703,627 5,292,605 7.5219 3.136 3.136 3.140 3.128 3.190 1,687,285 3.1368 -1.31%
2017-12-07 0 7.620 7.600 7.620 7.480 7.640 1,429,001 10,786,067 7.5480 3.178 3.169 3.178 3.119 3.186 3,426,718 3.1476 1.74%
2017-12-06 0 7.490 7.490 7.500 7.440 7.600 492,000 3,685,215 7.4903 3.123 3.123 3.128 3.103 3.169 1,179,807 3.1236 -1.45%
2017-12-05 0 7.600 7.590 7.600 7.540 7.680 1,076,000 8,212,640 7.6326 3.169 3.165 3.169 3.144 3.203 2,580,228 3.1829 0.40%
2017-12-04 0 7.570 7.550 7.570 7.510 7.610 690,693 5,217,512 7.5540 3.157 3.148 3.157 3.132 3.174 1,656,269 3.1502 0.80%
2017-12-01 0 7.510 7.500 7.510 7.450 7.570 1,663,699 12,582,990 7.5633 3.132 3.128 3.132 3.107 3.157 3,989,520 3.1540 -0.66%
2017-11-30 0 7.560 7.500 7.560 7.260 7.560 2,965,000 22,138,705 7.4667 3.153 3.128 3.153 3.028 3.153 7,110,016 3.1137 2.16%
2017-11-29 0 7.400 7.400 7.410 7.300 7.440 765,180 5,656,811 7.3928 3.086 3.086 3.090 3.044 3.103 1,834,888 3.0829 1.93%
2017-11-28 0 7.260 7.260 7.300 7.110 7.330 1,012,914 7,337,081 7.2435 3.028 3.028 3.044 2.965 3.057 2,428,949 3.0207 -1.89%
2017-11-27 0 7.400 7.400 7.410 7.350 7.430 1,130,000 8,359,265 7.3976 3.086 3.086 3.090 3.065 3.098 2,709,719 3.0849 -0.80%
2017-11-24 0 7.460 7.450 7.460 7.450 7.480 449,000 3,347,820 7.4562 3.111 3.107 3.111 3.107 3.119 1,076,694 3.1094 0.27%
2017-11-23 0 7.440 7.440 7.450 7.430 7.500 220,000 1,638,894 7.4495 3.103 3.103 3.107 3.098 3.128 527,556 3.1066 0.40%
2017-11-22 0 7.410 7.410 7.430 7.380 7.470 1,408,300 10,433,240 7.4084 3.090 3.090 3.098 3.078 3.115 3,377,078 3.0894 -0.80%
2017-11-21 0 7.470 7.440 7.470 7.350 7.520 1,159,000 8,608,280 7.4273 3.115 3.103 3.115 3.065 3.136 2,779,261 3.0973 -0.40%
2017-11-20 0 7.500 7.430 7.500 7.300 7.500 1,732,078 12,852,550 7.4203 3.128 3.098 3.128 3.044 3.128 4,153,491 3.0944 0.00%
2017-11-17 0 7.500 7.490 7.500 7.440 7.720 1,028,000 7,707,745 7.4978 3.128 3.123 3.128 3.103 3.219 2,465,125 3.1267 0.00%
2017-11-16 0 7.500 7.480 7.500 7.420 7.780 1,725,000 12,946,715 7.5053 3.128 3.119 3.128 3.094 3.244 4,136,519 3.1299 -2.72%
2017-11-15 0 7.710 7.690 7.710 7.650 7.840 746,000 5,760,615 7.7220 3.215 3.207 3.215 3.190 3.269 1,788,894 3.2202 -0.64%
2017-11-14 0 7.760 7.750 7.760 7.700 7.800 1,473,893 11,427,743 7.7534 3.236 3.232 3.236 3.211 3.253 3,534,369 3.2333 -0.51%
2017-11-13 0 7.800 7.780 7.800 7.560 7.980 2,367,000 18,468,660 7.8026 3.253 3.244 3.253 3.153 3.328 5,676,023 3.2538 3.72%
2017-11-10 0 7.520 7.520 7.530 7.430 7.530 1,743,000 13,094,070 7.5124 3.136 3.136 3.140 3.098 3.140 4,179,682 3.1328 0.00%
2017-11-09 0 7.520 7.510 7.520 7.480 7.540 1,119,644 8,407,085 7.5087 3.136 3.132 3.136 3.119 3.144 2,684,886 3.1313 0.27%
2017-11-08 0 7.500 7.470 7.500 7.430 7.500 1,121,552 8,364,155 7.4577 3.128 3.115 3.128 3.098 3.128 2,689,461 3.1100 0.40%
2017-11-07 0 7.470 7.460 7.470 7.440 7.510 1,402,200 10,494,234 7.4841 3.115 3.111 3.115 3.103 3.132 3,362,450 3.1210 0.40%
2017-11-06 0 7.440 7.440 7.450 7.410 7.490 1,238,324 9,224,268 7.4490 3.103 3.103 3.107 3.090 3.123 2,969,478 3.1064 -0.67%
2017-11-03 0 7.490 7.480 7.490 7.470 7.510 622,000 4,654,205 7.4826 3.123 3.119 3.123 3.115 3.132 1,491,545 3.1204 -0.27%
2017-11-02 0 7.510 7.500 7.510 7.480 7.560 2,095,876 15,760,059 7.5196 3.132 3.128 3.132 3.119 3.153 5,025,872 3.1358 -0.13%
2017-11-01 0 7.520 7.510 7.520 7.470 7.570 780,462 5,869,429 7.5205 3.136 3.132 3.136 3.115 3.157 1,871,534 3.1362 0.00%
2017-10-31 0 7.520 7.500 7.520 7.460 7.550 1,358,234 10,214,023 7.5201 3.136 3.128 3.136 3.111 3.148 3,257,020 3.1360 0.13%
2017-10-30 0 7.510 7.500 7.510 7.380 7.600 2,355,000 17,622,790 7.4831 3.132 3.128 3.132 3.078 3.169 5,647,247 3.1206 1.62%
2017-10-27 0 7.390 7.380 7.390 7.340 7.460 1,300,001 9,624,287 7.4033 3.082 3.078 3.082 3.061 3.111 3,117,379 3.0873 0.27%
2017-10-26 0 7.370 7.370 7.380 7.260 7.390 2,720,500 20,025,815 7.3611 3.073 3.073 3.078 3.028 3.082 6,523,709 3.0697 1.10%
2017-10-25 0 7.290 7.280 7.290 7.240 7.350 1,425,000 10,420,699 7.3128 3.040 3.036 3.040 3.019 3.065 3,417,124 3.0496 0.00%
2017-10-24 0 7.290 7.280 7.290 7.160 7.350 1,972,177 14,388,757 7.2959 3.040 3.036 3.040 2.986 3.065 4,729,245 3.0425 1.67%
2017-10-23 0 7.170 7.160 7.170 7.000 7.290 1,706,000 12,215,790 7.1605 2.990 2.986 2.990 2.919 3.040 4,090,957 2.9860 2.14%
2017-10-20 0 7.020 7.020 7.030 6.880 7.100 5,239,000 36,721,440 7.0092 2.927 2.927 2.932 2.869 2.961 12,563,027 2.9230 -0.28%
2017-10-19 0 7.040 7.030 7.040 7.000 7.130 1,194,479 8,440,235 7.0660 2.936 2.932 2.936 2.919 2.973 2,864,339 2.9467 -0.14%
2017-10-18 0 7.050 7.010 7.050 6.900 7.080 1,778,000 12,393,400 6.9704 2.940 2.923 2.940 2.877 2.952 4,263,612 2.9068 1.88%
2017-10-17 0 6.920 6.920 6.930 6.850 7.050 2,420,195 16,771,958 6.9300 2.886 2.886 2.890 2.857 2.940 5,803,584 2.8899 -0.86%
2017-10-16 0 6.980 6.950 6.980 6.870 7.010 3,232,000 22,466,810 6.9514 2.911 2.898 2.911 2.865 2.923 7,750,277 2.8988 0.29%
2017-10-13 0 6.960 6.960 6.970 6.960 7.020 4,239,910 29,561,333 6.9722 2.902 2.902 2.907 2.902 2.927 10,167,227 2.9075 -0.85%
2017-10-12 0 7.020 7.020 7.030 7.010 7.160 1,432,000 10,119,040 7.0664 2.927 2.927 2.932 2.923 2.986 3,433,910 2.9468 0.00%
2017-10-11 0 7.020 7.000 7.020 6.910 7.110 1,200,372 8,366,167 6.9696 2.927 2.919 2.927 2.882 2.965 2,878,470 2.9065 0.29%
2017-10-10 0 7.000 7.000 7.020 6.980 7.150 1,593,718 11,171,455 7.0097 2.919 2.919 2.927 2.911 2.982 3,821,707 2.9232 -1.41%
2017-10-09 0 7.100 7.050 7.100 7.030 7.160 675,105 4,767,297 7.0616 2.961 2.940 2.961 2.932 2.986 1,618,889 2.9448 -0.56%
2017-10-06 0 7.140 7.110 7.140 7.040 7.140 2,425,105 17,239,331 7.1087 2.978 2.965 2.978 2.936 2.978 5,815,358 2.9644 1.56%
2017-10-04 0 7.030 7.020 7.030 7.020 7.150 2,369,000 16,701,140 7.0499 2.932 2.927 2.932 2.927 2.982 5,680,819 2.9399 -1.95%
2017-10-03 0 7.170 7.150 7.170 7.120 7.190 2,845,078 20,263,573 7.1223 2.990 2.982 2.990 2.969 2.998 6,822,445 2.9701 1.27%
2017-09-29 0 7.080 7.070 7.080 6.980 7.140 3,888,000 27,494,380 7.0716 2.952 2.948 2.952 2.911 2.978 9,323,353 2.9490 1.14%
2017-09-28 0 7.000 7.000 7.020 6.990 7.090 2,610,532 18,346,604 7.0279 2.919 2.919 2.927 2.915 2.957 6,260,008 2.9308 -0.71%
2017-09-27 0 7.050 7.020 7.050 6.950 7.130 2,103,000 14,874,365 7.0729 2.940 2.927 2.940 2.898 2.973 5,042,956 2.9495 1.29%
2017-09-26 0 6.960 6.960 6.970 6.870 7.080 3,978,000 27,736,420 6.9725 2.902 2.902 2.907 2.865 2.952 9,539,171 2.9076 -1.56%
2017-09-25 0 7.070 7.060 7.100 7.050 7.180 1,419,135 10,103,797 7.1197 2.948 2.944 2.961 2.940 2.994 3,403,060 2.9690 0.43%
2017-09-22 0 7.040 7.040 7.050 7.010 7.200 1,590,236 11,229,345 7.0614 2.936 2.936 2.940 2.923 3.003 3,813,357 2.9447 -1.12%
2017-09-21 0 7.120 7.090 7.120 7.080 7.190 1,078,247 7,669,763 7.1132 2.969 2.957 2.969 2.952 2.998 2,585,617 2.9663 -0.28%
2017-09-20 0 7.140 7.140 7.150 7.140 7.200 1,201,000 8,607,380 7.1668 2.978 2.978 2.982 2.978 3.003 2,879,976 2.9887 0.42%
2017-09-19 0 7.110 7.110 7.140 7.100 7.220 983,136 7,030,315 7.1509 2.965 2.965 2.978 2.961 3.011 2,357,542 2.9821 -0.70%
2017-09-18 0 7.160 7.110 7.170 7.100 7.280 1,527,000 10,986,625 7.1949 2.986 2.965 2.990 2.961 3.036 3,661,718 3.0004 -0.97%
2017-09-15 0 7.230 7.220 7.230 7.190 7.300 2,032,000 14,717,400 7.2428 3.015 3.011 3.015 2.998 3.044 4,872,699 3.0204 1.12%
2017-09-14 0 7.150 7.150 7.160 7.110 7.310 1,841,000 13,276,360 7.2115 2.982 2.982 2.986 2.965 3.048 4,414,684 3.0073 -1.92%
2017-09-13 0 7.290 7.280 7.290 7.280 7.350 2,135,174 15,612,060 7.3118 3.040 3.036 3.040 3.036 3.065 5,120,108 3.0492 0.55%
2017-09-12 0 7.250 7.230 7.250 7.170 7.270 2,612,000 18,888,555 7.2315 3.023 3.015 3.023 2.990 3.032 6,263,528 3.0156 0.97%
2017-09-11 0 7.180 7.140 7.180 7.110 7.250 2,231,216 16,060,322 7.1980 2.994 2.978 2.994 2.965 3.023 5,350,415 3.0017 0.28%
2017-09-08 0 7.160 7.140 7.160 7.140 7.180 1,711,000 12,265,740 7.1688 2.986 2.978 2.986 2.978 2.994 4,102,947 2.9895 -0.28%
2017-09-07 0 7.180 7.150 7.180 7.110 7.220 861,000 6,203,020 7.2044 2.994 2.982 2.994 2.965 3.011 2,064,662 3.0044 -0.55%
2017-09-06 0 7.220 7.210 7.220 7.070 7.280 1,039,507 7,500,550 7.2155 3.011 3.007 3.011 2.948 3.036 2,492,719 3.0090 -0.14%
2017-09-05 0 7.230 7.220 7.230 7.230 7.270 1,395,000 10,099,255 7.2396 3.015 3.011 3.015 3.015 3.032 3,345,185 3.0190 0.14%
2017-09-04 0 7.220 7.210 7.220 7.090 7.320 381,020 2,742,974 7.1990 3.011 3.007 3.011 2.957 3.053 913,679 3.0021 -0.28%
2017-09-01 0 7.240 7.230 7.240 7.090 7.290 1,252,135 8,979,629 7.1715 3.019 3.015 3.019 2.957 3.040 3,002,597 2.9906 -0.69%
2017-08-31 0 7.290 7.250 7.290 7.180 7.300 3,217,000 23,365,676 7.2632 3.040 3.023 3.040 2.994 3.044 7,714,307 3.0289 1.39%
2017-08-30 0 7.290 7.270 7.290 7.200 7.290 4,965,600 36,037,400 7.2574 2.998 2.990 2.998 2.961 2.998 12,073,029 2.9850 0.41%
2017-08-29 0 7.260 7.250 7.260 7.120 7.300 2,717,000 19,626,439 7.2236 2.986 2.982 2.986 2.928 3.002 6,605,933 2.9710 1.54%
2017-08-28 0 7.150 7.130 7.150 7.110 7.200 1,885,693 13,474,104 7.1454 2.941 2.933 2.941 2.924 2.961 4,584,748 2.9389 -0.42%
2017-08-25 0 7.180 7.170 7.180 7.000 7.290 1,991,000 14,349,890 7.2074 2.953 2.949 2.953 2.879 2.998 4,840,785 2.9644 0.84%
2017-08-24 0 7.120 7.110 7.120 6.930 7.120 2,968,397 20,941,493 7.0548 2.928 2.924 2.928 2.850 2.928 7,217,163 2.9016 0.14%
2017-08-22 0 7.110 7.100 7.110 7.060 7.200 2,988,030 21,314,788 7.1334 2.924 2.920 2.924 2.904 2.961 7,264,897 2.9339 0.42%
2017-08-21 0 7.080 7.060 7.080 6.850 7.110 2,537,000 17,741,658 6.9932 2.912 2.904 2.912 2.817 2.924 6,168,293 2.8763 0.14%
2017-08-18 0 7.070 7.060 7.110 7.000 7.170 828,000 5,876,720 7.0975 2.908 2.904 2.924 2.879 2.949 2,013,144 2.9192 -1.26%
2017-08-17 0 7.160 7.140 7.160 7.060 7.160 2,281,000 16,284,790 7.1393 2.945 2.937 2.945 2.904 2.945 5,545,871 2.9364 0.28%
2017-08-16 0 7.140 7.100 7.140 7.080 7.210 1,497,166 10,693,296 7.1424 2.937 2.920 2.937 2.912 2.965 3,640,110 2.9376 0.85%
2017-08-15 0 7.080 7.050 7.080 6.750 7.270 1,333,000 9,414,905 7.0629 2.912 2.900 2.912 2.776 2.990 3,240,967 2.9050 0.85%
2017-08-14 0 7.020 7.010 7.020 6.880 7.030 1,013,800 7,083,730 6.9873 2.887 2.883 2.887 2.830 2.891 2,464,886 2.8739 0.86%
2017-08-11 0 6.960 6.960 6.980 6.910 7.050 2,371,000 16,454,165 6.9398 2.863 2.863 2.871 2.842 2.900 5,764,691 2.8543 -1.97%
2017-08-10 0 7.100 7.060 7.100 7.030 7.210 1,129,000 8,005,241 7.0906 2.920 2.904 2.920 2.891 2.965 2,744,975 2.9163 -1.11%
2017-08-09 0 7.180 7.140 7.180 7.010 7.180 4,395,113 31,274,088 7.1157 2.953 2.937 2.953 2.883 2.953 10,685,985 2.9266 0.84%
2017-08-08 0 7.120 7.110 7.120 6.940 7.130 10,176,608 71,958,227 7.0709 2.928 2.924 2.928 2.854 2.933 24,742,727 2.9083 2.59%
2017-08-07 0 6.940 6.930 6.940 6.700 6.960 5,950,530 40,927,205 6.8779 2.854 2.850 2.854 2.756 2.863 14,467,722 2.8289 3.58%
2017-08-04 0 6.700 6.700 6.740 6.600 6.950 3,805,000 25,366,101 6.6665 2.756 2.756 2.772 2.715 2.859 9,251,224 2.7419 0.75%
2017-08-03 0 6.650 6.620 6.650 6.510 6.680 1,369,000 9,045,025 6.6070 2.735 2.723 2.735 2.678 2.747 3,328,495 2.7175 0.61%
2017-08-02 0 6.610 6.610 6.620 6.550 6.690 1,727,000 11,419,565 6.6124 2.719 2.719 2.723 2.694 2.752 4,198,913 2.7196 -0.75%
2017-08-01 0 6.660 6.650 6.660 6.510 6.690 4,874,000 32,313,800 6.6298 2.739 2.735 2.739 2.678 2.752 11,850,319 2.7268 2.46%
2017-07-31 0 6.500 6.460 6.500 6.420 6.580 3,497,000 22,651,190 6.4773 2.673 2.657 2.673 2.641 2.706 8,502,373 2.6641 0.00%
2017-07-28 0 6.500 6.480 6.500 6.320 6.700 3,506,964 22,778,968 6.4954 2.673 2.665 2.673 2.599 2.756 8,526,599 2.6715 1.40%
2017-07-27 0 6.410 6.370 6.410 6.290 6.410 2,304,345 14,644,423 6.3551 2.636 2.620 2.636 2.587 2.636 5,602,631 2.6138 0.79%
2017-07-26 0 6.360 6.340 6.370 6.260 6.510 2,610,000 16,466,312 6.3089 2.616 2.608 2.620 2.575 2.678 6,345,780 2.5948 -1.55%
2017-07-25 0 6.460 6.410 6.460 6.380 6.890 1,877,287 12,143,492 6.4686 2.657 2.636 2.657 2.624 2.834 4,564,311 2.6605 0.78%
2017-07-24 0 6.410 6.410 6.420 6.300 6.510 3,131,055 19,994,299 6.3858 2.636 2.636 2.641 2.591 2.678 7,612,639 2.6265 -2.14%
2017-07-21 0 6.550 6.490 6.550 6.470 6.770 3,950,974 26,082,989 6.6017 2.694 2.669 2.694 2.661 2.784 9,606,135 2.7152 -0.61%
2017-07-20 0 6.590 6.550 6.590 6.490 6.700 4,869,173 31,903,422 6.5521 2.710 2.694 2.710 2.669 2.756 11,838,583 2.6949 -1.35%
2017-07-19 0 6.680 6.630 6.680 6.620 6.850 2,895,869 19,302,595 6.6656 2.747 2.727 2.747 2.723 2.817 7,040,823 2.7415 -0.30%
2017-07-18 0 6.700 6.670 6.700 6.660 6.780 3,356,715 22,510,550 6.7061 2.756 2.743 2.756 2.739 2.789 8,161,293 2.7582 -0.59%
2017-07-17 0 6.740 6.710 6.740 6.680 6.920 4,011,767 27,069,649 6.7476 2.772 2.760 2.772 2.747 2.846 9,753,943 2.7753 -1.32%
2017-07-14 0 6.830 6.800 6.830 6.710 6.830 4,282,000 29,121,915 6.8010 2.809 2.797 2.809 2.760 2.809 10,410,970 2.7972 0.44%
2017-07-13 0 6.800 6.750 6.800 6.700 6.800 3,893,618 26,336,138 6.7639 2.797 2.776 2.797 2.756 2.797 9,466,683 2.7820 1.19%
2017-07-12 0 6.720 6.710 6.720 6.620 6.770 3,377,000 22,680,415 6.7161 2.764 2.760 2.764 2.723 2.784 8,210,613 2.7623 1.51%
2017-07-11 0 6.620 6.610 6.620 6.490 6.660 2,250,000 14,759,870 6.5599 2.723 2.719 2.723 2.669 2.739 5,470,500 2.6981 1.69%
2017-07-10 0 6.510 6.500 6.520 6.370 6.530 1,978,000 12,795,415 6.4689 2.678 2.673 2.682 2.620 2.686 4,809,177 2.6606 2.84%
2017-07-07 0 6.330 6.260 6.330 6.260 6.560 1,592,000 10,117,815 6.3554 2.604 2.575 2.604 2.575 2.698 3,870,683 2.6140 -3.21%
2017-07-06 0 6.540 6.540 6.570 6.250 6.540 1,313,000 8,431,999 6.4219 2.690 2.690 2.702 2.571 2.690 3,192,341 2.6413 2.99%
2017-07-05 0 6.350 6.330 6.350 6.200 6.350 2,435,600 15,259,702 6.2653 2.612 2.604 2.612 2.550 2.612 5,921,756 2.5769 2.09%
2017-07-04 0 6.220 6.220 6.230 6.130 6.470 1,727,050 10,770,097 6.2361 2.558 2.558 2.562 2.521 2.661 4,199,034 2.5649 -3.42%
2017-07-03 0 6.440 6.370 6.440 6.070 6.450 5,741,830 35,792,555 6.2336 2.649 2.620 2.649 2.497 2.653 13,960,303 2.5639 4.89%
2017-06-30 0 6.140 6.100 6.140 5.930 6.140 1,597,573 9,649,129 6.0399 2.525 2.509 2.525 2.439 2.525 3,884,233 2.4842 1.32%
2017-06-29 0 6.060 6.020 6.060 5.910 6.060 2,401,000 14,398,130 5.9967 2.492 2.476 2.492 2.431 2.492 5,837,631 2.4664 0.17%
2017-06-28 0 6.050 6.010 6.050 5.860 6.070 2,085,000 12,449,280 5.9709 2.488 2.472 2.488 2.410 2.497 5,069,330 2.4558 2.02%
2017-06-27 0 5.930 5.900 5.940 5.780 5.950 1,629,000 9,550,510 5.8628 2.439 2.427 2.443 2.377 2.447 3,960,642 2.4114 1.37%
2017-06-26 0 5.850 5.810 5.850 5.700 6.080 1,100,360 6,376,493 5.7949 2.406 2.390 2.406 2.344 2.501 2,675,342 2.3834 2.27%
2017-06-23 0 5.720 5.720 5.770 5.660 5.800 399,000 2,292,780 5.7463 2.353 2.353 2.373 2.328 2.386 970,102 2.3634 -1.38%
2017-06-22 0 5.800 5.800 5.810 5.680 5.820 644,900 3,726,554 5.7785 2.386 2.386 2.390 2.336 2.394 1,567,967 2.3767 2.11%
2017-06-21 0 5.680 5.680 5.710 5.680 5.740 880,000 5,022,890 5.7078 2.336 2.336 2.349 2.336 2.361 2,139,573 2.3476 -1.22%
2017-06-20 0 5.750 5.750 5.790 5.500 5.830 1,606,821 9,195,275 5.7227 2.365 2.365 2.381 2.262 2.398 3,906,718 2.3537 3.42%
2017-06-19 0 5.560 5.550 5.560 5.540 5.650 1,591,044 8,902,983 5.5957 2.287 2.283 2.287 2.279 2.324 3,868,358 2.3015 -0.71%
2017-06-16 0 5.600 5.600 5.620 5.590 5.700 1,810,782 10,165,426 5.6138 2.303 2.303 2.311 2.299 2.344 4,402,615 2.3090 -0.88%
2017-06-15 0 5.650 5.640 5.650 5.400 5.710 5,296,687 29,797,217 5.6256 2.324 2.320 2.324 2.221 2.349 12,878,012 2.3138 2.17%
2017-06-14 0 5.530 5.500 5.530 5.480 5.600 3,382,000 18,695,550 5.5280 2.274 2.262 2.274 2.254 2.303 8,222,770 2.2736 0.55%
2017-06-13 0 5.500 5.480 5.500 5.300 5.600 6,354,824 34,879,899 5.4887 2.262 2.254 2.262 2.180 2.303 15,450,696 2.2575 -1.79%
2017-06-12 0 5.600 5.600 5.610 5.510 5.640 1,530,000 8,543,170 5.5838 2.303 2.303 2.307 2.266 2.320 3,719,940 2.2966 -0.18%
2017-06-09 0 5.610 5.600 5.610 5.520 5.610 5,687,000 31,551,600 5.5480 2.307 2.303 2.307 2.270 2.307 13,826,993 2.2819 1.81%
2017-06-08 0 5.510 5.510 5.520 5.390 5.550 737,000 4,063,940 5.5142 2.266 2.266 2.270 2.217 2.283 1,791,893 2.2680 1.47%
2017-06-07 0 5.430 5.430 5.450 5.380 5.580 1,272,000 6,918,234 5.4389 2.233 2.233 2.242 2.213 2.295 3,092,656 2.2370 -2.34%
2017-06-06 0 5.560 5.560 5.590 5.560 5.650 13,520,000 75,966,540 5.6188 2.287 2.287 2.299 2.287 2.324 32,871,628 2.3110 -2.28%
2017-06-05 0 5.690 5.650 5.700 5.580 5.690 700,250 3,959,047 5.6538 2.340 2.324 2.344 2.295 2.340 1,702,541 2.3254 0.18%
2017-06-02 0 5.680 5.680 5.690 5.540 5.690 1,042,000 5,852,180 5.6163 2.336 2.336 2.340 2.279 2.340 2,533,449 2.3100 1.07%
2017-06-01 0 5.620 5.580 5.620 5.560 5.650 2,387,000 13,340,009 5.5886 2.311 2.295 2.311 2.287 2.324 5,803,593 2.2986 -0.71%
2017-05-31 0 5.660 5.640 5.660 5.450 5.660 1,612,122 9,002,232 5.5841 2.328 2.320 2.328 2.242 2.328 3,919,606 2.2967 1.98%
2017-05-29 0 5.550 5.550 5.560 5.440 5.560 646,000 3,568,940 5.5247 2.283 2.283 2.287 2.237 2.287 1,570,641 2.2723 -0.54%
2017-05-26 0 5.580 5.540 5.580 5.370 5.580 2,461,000 13,339,788 5.4205 2.295 2.279 2.295 2.209 2.295 5,983,511 2.2294 4.10%
2017-05-25 0 5.360 5.350 5.370 5.310 5.490 1,226,000 6,634,826 5.4118 2.205 2.200 2.209 2.184 2.258 2,980,815 2.2258 -1.11%
2017-05-24 0 5.420 5.420 5.450 5.420 5.550 1,010,000 5,526,215 5.4715 2.229 2.229 2.242 2.229 2.283 2,455,647 2.2504 -0.73%
2017-05-23 0 5.460 5.440 5.460 5.410 5.490 1,527,000 8,340,015 5.4617 2.246 2.237 2.246 2.225 2.258 3,712,646 2.2464 -1.62%
2017-05-22 0 5.550 5.540 5.550 5.530 5.570 703,000 3,907,230 5.5579 2.283 2.279 2.283 2.274 2.291 1,709,227 2.2860 0.00%
2017-05-19 0 5.550 5.520 5.550 5.450 5.610 1,641,000 9,077,720 5.5318 2.283 2.270 2.283 2.242 2.307 3,989,818 2.2752 -0.89%
2017-05-18 0 5.600 5.580 5.600 5.500 5.670 2,385,000 13,299,960 5.5765 2.303 2.295 2.303 2.262 2.332 5,798,730 2.2936 -1.41%
2017-05-17 0 5.680 5.670 5.680 5.590 5.690 1,838,000 10,409,205 5.6633 2.336 2.332 2.336 2.299 2.340 4,468,791 2.3293 1.97%
2017-05-16 0 5.730 5.700 5.730 5.580 5.740 1,409,000 7,990,175 5.6708 2.291 2.279 2.291 2.231 2.295 3,524,154 2.2673 2.14%
2017-05-15 0 5.610 5.590 5.610 5.560 5.800 1,711,128 9,688,833 5.6622 2.243 2.235 2.243 2.223 2.319 4,279,829 2.2638 -4.92%
2017-05-12 0 5.900 5.890 5.900 5.860 5.990 2,195,000 12,944,675 5.8973 2.359 2.355 2.359 2.343 2.395 5,490,077 2.3578 -1.17%
2017-05-11 0 5.970 5.960 5.970 5.840 5.990 3,102,000 18,413,190 5.9359 2.387 2.383 2.387 2.335 2.395 7,758,642 2.3732 2.75%
2017-05-10 0 5.810 5.800 5.810 5.700 5.810 4,991,000 28,652,479 5.7408 2.323 2.319 2.323 2.279 2.323 12,483,361 2.2953 1.57%
2017-05-09 0 5.720 5.710 5.720 5.570 5.720 1,506,000 8,498,545 5.6431 2.287 2.283 2.287 2.227 2.287 3,766,768 2.2562 0.00%
2017-05-08 0 5.720 5.670 5.720 5.520 5.720 1,049,000 5,902,335 5.6266 2.287 2.267 2.287 2.207 2.287 2,623,732 2.2496 2.51%
2017-05-05 0 5.580 5.550 5.580 5.510 5.590 1,091,000 6,057,518 5.5523 2.231 2.219 2.231 2.203 2.235 2,728,781 2.2199 0.90%
2017-05-04 0 5.530 5.530 5.580 5.500 5.600 2,425,088 13,446,520 5.5448 2.211 2.211 2.231 2.199 2.239 6,065,568 2.2169 -2.12%
2017-05-02 0 5.650 5.630 5.650 5.500 5.670 2,416,000 13,479,730 5.5794 2.259 2.251 2.259 2.199 2.267 6,042,837 2.2307 1.44%
2017-04-28 0 5.570 5.570 5.580 5.450 5.590 1,294,000 7,150,750 5.5261 2.227 2.227 2.231 2.179 2.235 3,236,519 2.2094 1.46%
2017-04-27 0 5.490 5.490 5.500 5.470 5.540 605,000 3,321,030 5.4893 2.195 2.195 2.199 2.187 2.215 1,513,210 2.1947 -1.79%
2017-04-26 0 5.590 5.580 5.590 5.440 5.590 1,604,000 8,817,530 5.4972 2.235 2.231 2.235 2.175 2.235 4,011,883 2.1979 2.01%
2017-04-25 0 5.480 5.460 5.480 5.350 5.490 1,812,000 9,813,544 5.4159 2.191 2.183 2.191 2.139 2.195 4,532,128 2.1653 2.43%
2017-04-24 0 5.350 5.340 5.370 5.310 5.450 868,728 4,643,871 5.3456 2.139 2.135 2.147 2.123 2.179 2,172,840 2.1372 -1.65%
2017-04-21 0 5.440 5.400 5.440 5.370 5.520 2,187,000 11,824,684 5.4068 2.175 2.159 2.175 2.147 2.207 5,470,068 2.1617 -0.18%
2017-04-20 0 5.450 5.430 5.450 5.330 5.450 759,370 4,098,816 5.3977 2.179 2.171 2.179 2.131 2.179 1,899,317 2.1580 0.00%
2017-04-19 0 5.450 5.420 5.450 5.330 5.540 1,972,000 10,671,717 5.4116 2.179 2.167 2.179 2.131 2.215 4,932,316 2.1636 -1.27%
2017-04-18 0 5.520 5.490 5.520 5.440 5.560 1,634,000 8,981,320 5.4965 2.207 2.195 2.207 2.175 2.223 4,086,919 2.1976 -1.43%
2017-04-13 0 5.600 5.590 5.600 5.530 5.620 1,342,000 7,487,719 5.5795 2.239 2.235 2.239 2.211 2.247 3,356,576 2.2308 -1.58%
2017-04-12 0 5.690 5.640 5.690 5.550 5.690 1,588,000 8,915,575 5.6143 2.275 2.255 2.275 2.219 2.275 3,971,865 2.2447 2.15%
2017-04-11 0 5.570 5.570 5.610 5.460 5.720 2,436,000 13,513,502 5.5474 2.227 2.227 2.243 2.183 2.287 6,092,860 2.2179 1.27%
2017-04-10 0 5.500 5.490 5.500 5.440 5.500 1,383,310 7,551,231 5.4588 2.199 2.195 2.199 2.175 2.199 3,459,899 2.1825 0.73%
2017-04-07 0 5.460 5.420 5.460 5.390 5.460 3,056,864 16,616,416 5.4358 2.183 2.167 2.183 2.155 2.183 7,645,749 2.1733 0.00%
2017-04-06 0 5.460 5.430 5.460 5.380 5.490 3,095,000 16,741,960 5.4094 2.183 2.171 2.183 2.151 2.195 7,741,134 2.1627 0.74%
2017-04-05 0 5.420 5.400 5.420 5.350 5.540 2,678,200 14,441,553 5.3923 2.167 2.159 2.167 2.139 2.215 6,698,645 2.1559 0.74%
2017-04-03 0 5.380 5.370 5.380 5.310 5.400 844,000 4,525,256 5.3617 2.151 2.147 2.151 2.123 2.159 2,110,991 2.1437 0.75%
2017-03-31 0 5.340 5.340 5.370 5.300 5.390 2,533,062 13,556,625 5.3519 2.135 2.135 2.147 2.119 2.155 6,335,629 2.1397 -0.74%
2017-03-30 0 5.380 5.350 5.380 5.280 5.390 955,037 5,110,765 5.3514 2.151 2.139 2.151 2.111 2.155 2,388,714 2.1395 0.75%
2017-03-29 0 5.340 5.330 5.340 5.120 5.340 1,750,000 9,236,500 5.2780 2.135 2.131 2.135 2.047 2.135 4,377,055 2.1102 1.14%
2017-03-28 0 5.280 5.270 5.280 5.120 5.310 1,458,000 7,630,745 5.2337 2.111 2.107 2.111 2.047 2.123 3,646,712 2.0925 2.13%
2017-03-27 0 5.170 5.170 5.190 5.120 5.240 2,548,000 13,247,037 5.1990 2.067 2.067 2.075 2.047 2.095 6,372,992 2.0786 -1.34%
2017-03-24 0 5.240 5.230 5.240 5.210 5.400 1,659,000 8,805,970 5.3080 2.095 2.091 2.095 2.083 2.159 4,149,448 2.1222 -3.14%
2017-03-23 0 5.410 5.410 5.420 5.340 5.430 1,451,552 7,835,560 5.3981 2.163 2.163 2.167 2.135 2.171 3,630,584 2.1582 1.12%
2017-03-22 0 5.350 5.340 5.350 5.330 5.500 2,071,300 11,187,841 5.4014 2.139 2.135 2.139 2.131 2.199 5,180,682 2.1595 -2.73%
2017-03-21 0 5.500 5.480 5.500 5.400 5.500 1,393,000 7,590,390 5.4490 2.199 2.191 2.199 2.159 2.199 3,484,136 2.1786 1.48%
2017-03-20 0 5.420 5.420 5.460 5.330 5.460 684,000 3,698,245 5.4068 2.167 2.167 2.183 2.131 2.183 1,710,803 2.1617 0.37%
2017-03-17 0 5.400 5.360 5.400 5.290 5.450 1,593,000 8,565,105 5.3767 2.159 2.143 2.159 2.115 2.179 3,984,371 2.1497 -0.37%
2017-03-16 0 5.420 5.400 5.420 5.340 5.470 2,389,000 12,904,730 5.4017 2.167 2.159 2.167 2.135 2.187 5,975,305 2.1597 -0.73%
2017-03-15 0 5.460 5.440 5.460 5.360 5.600 3,356,000 18,326,184 5.4607 2.183 2.175 2.183 2.143 2.239 8,393,941 2.1833 0.18%
2017-03-14 0 5.450 5.450 5.460 5.280 5.460 2,691,000 14,519,820 5.3957 2.179 2.179 2.183 2.111 2.183 6,730,660 2.1573 3.02%
2017-03-13 0 5.290 5.290 5.320 5.170 5.330 1,983,160 10,389,005 5.2386 2.115 2.115 2.127 2.067 2.131 4,960,229 2.0945 1.73%
2017-03-10 0 5.200 5.190 5.200 5.130 5.220 1,072,000 5,543,111 5.1708 2.079 2.075 2.079 2.051 2.087 2,681,259 2.0674 0.00%
2017-03-09 0 5.200 5.180 5.200 5.130 5.210 1,766,532 9,143,161 5.1758 2.079 2.071 2.079 2.051 2.083 4,418,404 2.0693 0.00%
2017-03-08 0 5.200 5.180 5.200 4.990 5.200 4,679,000 23,813,740 5.0895 2.079 2.071 2.079 1.995 2.079 11,702,994 2.0348 4.00%
2017-03-07 0 5.000 4.990 5.000 4.970 5.000 377,000 1,881,740 4.9914 1.999 1.995 1.999 1.987 1.999 942,943 1.9956 0.00%
2017-03-06 0 5.000 4.990 5.000 4.930 5.080 1,709,000 8,533,865 4.9935 1.999 1.995 1.999 1.971 2.031 4,274,507 1.9965 1.01%
2017-03-03 0 4.950 4.930 4.950 4.920 4.990 366,000 1,809,790 4.9448 1.979 1.971 1.979 1.967 1.995 915,430 1.9770 0.00%
2017-03-02 0 4.950 4.950 4.960 4.950 5.000 437,000 2,167,325 4.9596 1.979 1.979 1.983 1.979 1.999 1,093,013 1.9829 -0.40%
2017-03-01 0 4.970 4.950 4.970 4.920 5.000 1,005,000 4,985,360 4.9606 1.987 1.979 1.987 1.967 1.999 2,513,680 1.9833 -0.20%
2017-02-28 0 4.980 4.950 4.980 4.930 4.990 908,000 4,499,107 4.9550 1.991 1.979 1.991 1.971 1.995 2,271,066 1.9811 0.61%
2017-02-27 0 4.950 4.930 4.950 4.910 5.030 889,000 4,389,885 4.9380 1.979 1.971 1.979 1.963 2.011 2,223,544 1.9743 -0.60%
2017-02-24 0 4.980 4.970 4.980 4.950 5.030 403,936 2,009,765 4.9755 1.991 1.987 1.991 1.979 2.011 1,010,314 1.9892 0.00%
2017-02-23 0 4.980 4.980 5.000 4.960 5.030 510,000 2,549,900 4.9998 1.991 1.991 1.999 1.983 2.011 1,275,599 1.9990 -0.80%
2017-02-22 0 5.020 5.010 5.020 4.970 5.030 604,000 3,026,730 5.0111 2.007 2.003 2.007 1.987 2.011 1,510,709 2.0035 0.60%
2017-02-21 0 4.990 4.940 4.990 4.930 5.000 258,140 1,284,946 4.9777 1.995 1.975 1.995 1.971 1.999 645,653 1.9901 -0.40%
2017-02-20 0 5.010 4.980 5.010 4.940 5.070 598,000 2,996,880 5.0115 2.003 1.991 2.003 1.975 2.027 1,495,702 2.0037 0.80%
2017-02-17 0 4.970 4.950 4.970 4.930 5.070 1,162,023 5,820,548 5.0090 1.987 1.979 1.987 1.971 2.027 2,906,422 2.0027 -1.58%
2017-02-16 0 5.050 5.050 5.060 4.980 5.120 1,430,513 7,209,589 5.0399 2.019 2.019 2.023 1.991 2.047 3,577,962 2.0150 0.00%
2017-02-15 0 5.050 5.030 5.050 5.000 5.050 2,068,000 10,413,235 5.0354 2.019 2.011 2.019 1.999 2.019 5,172,428 2.0132 0.40%
2017-02-14 0 5.030 5.020 5.030 4.980 5.050 988,000 4,958,730 5.0190 2.011 2.007 2.011 1.991 2.019 2,471,160 2.0066 -0.40%
2017-02-13 0 5.050 5.030 5.050 4.980 5.050 2,862,000 14,358,656 5.0170 2.019 2.011 2.019 1.991 2.019 7,158,361 2.0059 1.00%
2017-02-10 0 5.000 4.980 5.000 4.890 5.040 1,372,750 6,792,687 4.9482 1.999 1.991 1.999 1.955 2.015 3,433,487 1.9784 -0.60%
2017-02-09 0 5.030 5.000 5.030 4.970 5.030 2,075,000 10,349,680 4.9878 2.011 1.999 2.011 1.987 2.011 5,189,936 1.9942 0.80%
2017-02-08 0 4.990 4.980 4.990 4.940 5.030 3,822,000 19,032,175 4.9796 1.995 1.991 1.995 1.975 2.011 9,559,488 1.9909 -0.40%
2017-02-07 0 5.010 5.000 5.010 4.950 5.050 2,902,000 14,482,355 4.9905 2.003 1.999 2.003 1.979 2.019 7,258,408 1.9953 0.00%
2017-02-06 0 5.010 5.000 5.010 4.900 5.010 4,405,816 21,861,316 4.9619 2.003 1.999 2.003 1.959 2.003 11,019,713 1.9838 1.83%
2017-02-03 0 4.920 4.900 4.930 4.890 5.030 1,165,752 5,726,112 4.9119 1.967 1.959 1.971 1.955 2.011 2,915,749 1.9639 -0.81%
2017-02-02 0 4.960 4.950 4.960 4.940 5.030 2,450,544 12,201,119 4.9789 1.983 1.979 1.983 1.975 2.011 6,129,237 1.9906 -0.60%
2017-02-01 0 4.990 4.930 4.990 4.840 4.990 2,693,792 13,297,070 4.9362 1.995 1.971 1.995 1.935 1.995 6,737,643 1.9735 2.89%
2017-01-27 0 4.850 4.850 4.860 4.790 4.880 1,911,151 9,236,993 4.8332 1.939 1.939 1.943 1.915 1.951 4,780,122 1.9324 -0.41%
2017-01-26 0 4.870 4.850 4.880 4.780 4.890 2,800,816 13,540,618 4.8345 1.947 1.939 1.951 1.911 1.955 7,005,329 1.9329 0.41%
2017-01-25 0 4.850 4.840 4.850 4.730 4.900 2,463,000 11,921,430 4.8402 1.939 1.935 1.939 1.891 1.959 6,160,392 1.9352 1.46%
2017-01-24 0 4.780 4.760 4.780 4.660 4.820 2,263,026 10,800,737 4.7727 1.911 1.903 1.911 1.863 1.927 5,660,222 1.9082 0.84%
2017-01-23 0 4.740 4.710 4.750 4.700 4.760 2,363,000 11,179,860 4.7312 1.895 1.883 1.899 1.879 1.903 5,910,275 1.8916 0.21%
2017-01-20 0 4.730 4.720 4.730 4.680 4.740 1,205,936 5,680,242 4.7102 1.891 1.887 1.891 1.871 1.895 3,016,256 1.8832 0.00%
2017-01-19 0 4.730 4.730 4.750 4.700 4.750 493,938 2,334,879 4.7271 1.891 1.891 1.899 1.879 1.899 1,235,425 1.8899 0.00%
2017-01-18 0 4.730 4.720 4.730 4.700 4.750 500,000 2,365,290 4.7306 1.891 1.887 1.891 1.879 1.899 1,250,587 1.8913 1.50%
2017-01-17 0 4.660 4.650 4.660 4.650 4.720 960,000 4,492,300 4.6795 1.863 1.859 1.863 1.859 1.887 2,401,127 1.8709 1.75%
2017-01-16 0 4.580 4.580 4.620 4.560 4.710 3,496,600 16,157,333 4.6209 1.831 1.831 1.847 1.823 1.883 8,745,606 1.8475 -3.58%
2017-01-13 0 4.750 4.720 4.750 4.690 4.760 1,709,000 8,086,490 4.7317 1.899 1.887 1.899 1.875 1.903 4,274,507 1.8918 0.42%
2017-01-12 0 4.730 4.720 4.730 4.690 4.740 679,584 3,210,080 4.7236 1.891 1.887 1.891 1.875 1.895 1,699,758 1.8886 0.00%
2017-01-11 0 4.730 4.700 4.730 4.660 4.770 531,000 2,508,759 4.7246 1.891 1.879 1.891 1.863 1.907 1,328,124 1.8890 0.00%
2017-01-10 0 4.730 4.700 4.730 4.680 4.800 1,989,000 9,345,670 4.6987 1.891 1.879 1.891 1.871 1.919 4,974,836 1.8786 1.07%
2017-01-09 0 4.680 4.630 4.680 4.630 4.770 1,260,536 5,897,624 4.6787 1.871 1.851 1.871 1.851 1.907 3,152,820 1.8706 -0.85%
2017-01-06 0 4.720 4.710 4.720 4.680 4.740 841,276 3,965,796 4.7140 1.887 1.883 1.887 1.871 1.895 2,104,178 1.8847 0.21%
2017-01-05 0 4.710 4.700 4.710 4.650 4.720 2,010,000 9,460,680 4.7068 1.883 1.879 1.883 1.859 1.887 5,027,360 1.8818 0.86%
2017-01-04 0 4.670 4.660 4.670 4.630 4.750 1,488,200 6,945,743 4.6672 1.867 1.863 1.867 1.851 1.899 3,722,247 1.8660 -1.06%
2017-01-03 0 4.720 4.720 4.740 4.690 4.760 420,128 1,986,563 4.7285 1.887 1.887 1.895 1.875 1.903 1,050,813 1.8905 0.00%
2016-12-30 0 4.720 4.700 4.720 4.520 4.750 6,480,000 30,134,641 4.6504 1.887 1.879 1.887 1.807 1.899 16,207,609 1.8593 4.42%
2016-12-29 0 4.520 4.510 4.520 4.460 4.550 784,942 3,546,850 4.5186 1.807 1.803 1.807 1.783 1.819 1,963,277 1.8066 0.44%
2016-12-28 0 4.500 4.500 4.520 4.390 4.740 2,723,656 12,226,061 4.4888 1.799 1.799 1.807 1.755 1.895 6,812,338 1.7947 3.45%
2016-12-23 0 4.350 4.350 4.360 4.340 4.440 3,137,000 13,689,915 4.3640 1.739 1.739 1.743 1.735 1.775 7,846,184 1.7448 -2.90%
2016-12-22 0 4.480 4.450 4.480 4.370 4.510 1,321,000 5,901,080 4.4671 1.791 1.779 1.791 1.747 1.803 3,304,051 1.7860 0.90%
2016-12-21 0 4.440 4.400 4.440 4.380 4.440 774,601 3,409,462 4.4016 1.775 1.759 1.775 1.751 1.775 1,937,412 1.7598 1.14%
2016-12-20 0 4.390 4.390 4.400 4.350 4.410 1,556,655 6,828,729 4.3868 1.755 1.755 1.759 1.739 1.763 3,893,465 1.7539 0.92%
2016-12-19 0 4.350 4.350 4.390 4.300 4.400 3,327,792 14,482,100 4.3519 1.739 1.739 1.755 1.719 1.759 8,323,388 1.7399 0.00%
2016-12-16 0 4.350 4.350 4.370 4.300 4.410 3,906,189 17,055,655 4.3663 1.739 1.739 1.747 1.719 1.763 9,770,059 1.7457 -0.23%
2016-12-15 0 4.360 4.360 4.370 4.350 4.400 841,552 3,670,264 4.3613 1.743 1.743 1.747 1.739 1.759 2,104,868 1.7437 -1.13%
2016-12-14 0 4.410 4.390 4.410 4.320 4.450 4,402,682 19,203,011 4.3617 1.763 1.755 1.763 1.727 1.779 11,011,875 1.7438 1.38%
2016-12-13 0 4.350 4.350 4.390 4.330 4.420 3,663,200 15,967,930 4.3590 1.739 1.739 1.755 1.731 1.767 9,162,301 1.7428 -0.68%
2016-12-12 0 4.380 4.380 4.390 4.310 4.500 3,316,000 14,538,129 4.3842 1.751 1.751 1.755 1.723 1.799 8,293,894 1.7529 -2.88%
2016-12-09 0 4.510 4.500 4.510 4.430 4.600 1,701,584 7,621,594 4.4791 1.803 1.799 1.803 1.771 1.839 4,255,958 1.7908 -2.59%
2016-12-08 0 4.630 4.600 4.630 4.450 4.630 1,913,448 8,599,562 4.4943 1.851 1.839 1.851 1.779 1.851 4,785,867 1.7969 4.51%
2016-12-07 0 4.430 4.430 4.470 4.410 4.620 2,002,000 8,954,609 4.4728 1.771 1.771 1.787 1.763 1.847 5,007,351 1.7883 -2.42%
2016-12-06 0 4.540 4.530 4.540 4.500 4.750 1,524,405 6,982,729 4.5806 1.815 1.811 1.815 1.799 1.899 3,812,802 1.8314 -2.16%
2016-12-05 0 4.640 4.630 4.640 4.610 4.720 284,765 1,325,801 4.6558 1.855 1.851 1.855 1.843 1.887 712,247 1.8614 -1.28%
2016-12-02 0 4.700 4.670 4.700 4.640 4.710 493,220 2,303,725 4.6708 1.879 1.867 1.879 1.855 1.883 1,233,629 1.8674 -1.05%
2016-12-01 0 4.750 4.730 4.750 4.620 4.780 8,301,537 39,268,333 4.7302 1.899 1.891 1.899 1.847 1.911 20,763,590 1.8912 -1.04%
2016-11-30 0 4.800 4.780 4.800 4.740 4.800 874,000 4,174,865 4.7767 1.919 1.911 1.919 1.895 1.919 2,186,026 1.9098 0.63%
2016-11-29 0 4.770 4.750 4.770 4.750 4.810 423,584 2,023,400 4.7769 1.907 1.899 1.907 1.899 1.923 1,059,457 1.9098 0.21%
2016-11-28 0 4.760 4.750 4.760 4.710 4.800 711,000 3,396,855 4.7776 1.903 1.899 1.903 1.883 1.919 1,778,335 1.9101 0.42%
2016-11-25 0 4.740 4.730 4.740 4.700 4.810 989,000 4,707,520 4.7599 1.895 1.891 1.895 1.879 1.923 2,473,661 1.9031 -0.21%
2016-11-24 0 4.750 4.730 4.750 4.720 4.800 474,000 2,247,720 4.7420 1.899 1.891 1.899 1.887 1.919 1,185,557 1.8959 -1.04%
2016-11-23 0 4.800 4.800 4.810 4.680 4.820 2,393,767 11,479,300 4.7955 1.919 1.919 1.923 1.871 1.927 5,987,228 1.9173 1.48%
2016-11-22 0 4.730 4.730 4.740 4.550 4.730 1,857,000 8,704,695 4.6875 1.891 1.891 1.895 1.819 1.891 4,644,681 1.8741 1.07%
2016-11-21 0 4.680 4.640 4.680 4.310 4.680 3,775,000 17,349,160 4.5958 1.871 1.855 1.871 1.723 1.871 9,441,933 1.8375 1.96%
2016-11-18 0 4.590 4.590 4.600 4.520 4.630 1,144,000 5,241,375 4.5816 1.835 1.835 1.839 1.807 1.851 2,861,343 1.8318 0.88%
2016-11-17 0 4.550 4.550 4.580 4.550 4.670 1,744,146 8,013,743 4.5947 1.819 1.819 1.831 1.819 1.867 4,362,413 1.8370 -1.09%
2016-11-16 0 4.600 4.550 4.600 4.440 4.600 1,232,000 5,596,560 4.5427 1.839 1.819 1.839 1.775 1.839 3,081,447 1.8162 4.55%
2016-11-15 0 4.400 4.400 4.430 4.380 4.490 1,128,892 4,991,955 4.4220 1.759 1.759 1.771 1.751 1.795 2,823,556 1.7680 0.69%
2016-11-14 0 4.370 4.350 4.370 4.320 4.430 1,313,000 5,713,120 4.3512 1.747 1.739 1.747 1.727 1.771 3,284,042 1.7397 -1.80%
2016-11-11 0 4.450 4.430 4.450 4.410 4.600 1,017,000 4,514,390 4.4389 1.779 1.771 1.779 1.763 1.839 2,543,694 1.7747 -2.20%
2016-11-10 0 4.550 4.550 4.560 4.530 4.680 1,068,000 4,876,010 4.5656 1.819 1.819 1.823 1.811 1.871 2,671,254 1.8254 -0.22%
2016-11-09 0 4.560 4.560 4.570 4.380 4.580 2,006,036 9,050,197 4.5115 1.823 1.823 1.827 1.751 1.831 5,017,446 1.8037 0.66%
2016-11-08 0 4.530 4.500 4.530 4.490 4.600 1,375,376 6,195,968 4.5049 1.811 1.799 1.811 1.795 1.839 3,440,055 1.8011 0.44%
2016-11-07 0 4.510 4.500 4.510 4.460 4.610 2,652,000 11,973,140 4.5148 1.803 1.799 1.803 1.783 1.843 6,633,114 1.8051 -0.44%
2016-11-04 0 4.530 4.520 4.530 4.500 4.580 480,000 2,172,465 4.5260 1.811 1.807 1.811 1.799 1.831 1,200,564 1.8095 -1.52%
2016-11-03 0 4.600 4.580 4.600 4.550 4.650 490,767 2,254,146 4.5931 1.839 1.831 1.839 1.819 1.859 1,227,494 1.8364 1.77%
2016-11-02 0 4.520 4.510 4.520 4.500 4.560 3,095,000 13,938,440 4.5035 1.807 1.803 1.807 1.799 1.823 7,741,134 1.8006 -0.66%
2016-11-01 0 4.550 4.520 4.550 4.460 4.700 2,013,000 9,153,240 4.5471 1.819 1.807 1.819 1.783 1.879 5,034,864 1.8180 -0.87%
2016-10-31 0 4.590 4.580 4.590 4.530 4.720 1,038,432 4,762,751 4.5865 1.835 1.831 1.835 1.811 1.887 2,597,299 1.8337 -1.29%
2016-10-28 0 4.650 4.650 4.660 4.610 4.760 1,399,000 6,569,020 4.6955 1.859 1.859 1.863 1.843 1.903 3,499,143 1.8773 -0.64%
2016-10-27 0 4.680 4.680 4.690 4.660 4.810 3,534,986 16,787,583 4.7490 1.871 1.871 1.875 1.863 1.923 8,841,616 1.8987 -2.50%
2016-10-26 0 4.800 4.790 4.800 4.690 4.880 2,501,000 11,995,050 4.7961 1.919 1.915 1.919 1.875 1.951 6,255,437 1.9175 -1.03%
2016-10-25 0 4.850 4.840 4.850 4.830 4.900 3,319,000 16,087,055 4.8470 1.939 1.935 1.939 1.931 1.959 8,301,397 1.9379 0.83%
2016-10-24 0 4.810 4.810 4.820 4.760 4.900 2,481,000 11,970,320 4.8248 1.923 1.923 1.927 1.903 1.959 6,205,413 1.9290 -1.23%
2016-10-20 0 4.870 4.830 4.870 4.830 4.890 3,694,056 17,958,973 4.8616 1.947 1.931 1.947 1.931 1.955 9,239,478 1.9437 1.46%
2016-10-19 0 4.800 4.790 4.800 4.790 4.910 1,995,913 9,673,944 4.8469 1.919 1.915 1.919 1.915 1.963 4,992,126 1.9378 -1.03%
2016-10-18 0 4.850 4.810 4.850 4.750 4.850 2,047,848 9,890,847 4.8299 1.939 1.923 1.939 1.899 1.939 5,122,025 1.9310 2.54%
2016-10-17 0 4.730 4.720 4.730 4.720 4.870 1,390,767 6,734,419 4.8422 1.891 1.887 1.891 1.887 1.947 3,478,551 1.9360 -2.47%
2016-10-14 0 4.850 4.840 4.850 4.740 4.940 3,607,000 17,506,270 4.8534 1.939 1.935 1.939 1.895 1.975 9,021,735 1.9405 2.32%
2016-10-13 0 4.740 4.740 4.770 4.730 5.000 3,892,000 18,721,775 4.8103 1.895 1.895 1.907 1.891 1.999 9,734,570 1.9232 -2.07%
2016-10-12 0 4.840 4.840 4.850 4.790 4.900 5,121,000 24,943,025 4.8707 1.935 1.935 1.939 1.915 1.959 12,808,513 1.9474 1.89%
2016-10-11 0 4.750 4.740 4.750 4.710 4.830 3,027,000 14,486,100 4.7856 1.899 1.895 1.899 1.883 1.931 7,571,054 1.9134 1.06%
2016-10-07 0 4.700 4.700 4.710 4.640 4.740 2,144,000 10,135,030 4.7272 1.879 1.879 1.883 1.855 1.895 5,362,518 1.8900 0.86%
2016-10-06 0 4.660 4.650 4.660 4.620 4.680 302,000 1,406,900 4.6586 1.863 1.859 1.863 1.847 1.871 755,355 1.8626 -0.21%
2016-10-05 0 4.670 4.650 4.670 4.600 4.690 850,792 3,954,532 4.6481 1.867 1.859 1.867 1.839 1.875 2,127,979 1.8584 0.86%
2016-10-04 0 4.630 4.600 4.630 4.560 4.630 282,000 1,297,370 4.6006 1.851 1.839 1.851 1.823 1.851 705,331 1.8394 0.43%
2016-10-03 0 4.610 4.600 4.610 4.590 4.660 839,000 3,911,525 4.6621 1.843 1.839 1.843 1.835 1.863 2,098,485 1.8640 -0.22%
2016-09-30 0 4.620 4.570 4.620 4.560 4.700 1,111,000 5,136,050 4.6229 1.847 1.827 1.847 1.823 1.879 2,778,805 1.8483 -1.49%
2016-09-29 0 4.690 4.680 4.690 4.600 4.690 561,000 2,609,970 4.6524 1.875 1.871 1.875 1.839 1.875 1,403,159 1.8601 1.30%
2016-09-28 0 4.630 4.630 4.640 4.620 4.710 717,724 3,341,729 4.6560 1.851 1.851 1.855 1.847 1.883 1,795,153 1.8615 -2.53%
2016-09-27 0 4.750 4.700 4.750 4.510 4.750 1,392,000 6,546,280 4.7028 1.899 1.879 1.899 1.803 1.899 3,481,635 1.8802 0.21%
2016-09-26 0 4.740 4.730 4.740 4.640 4.780 1,872,377 8,892,939 4.7495 1.895 1.891 1.895 1.855 1.911 4,683,141 1.8989 0.42%
2016-09-23 0 4.720 4.670 4.720 4.650 4.760 812,570 3,813,913 4.6936 1.887 1.867 1.887 1.859 1.903 2,032,379 1.8766 1.51%
2016-09-22 0 4.650 4.650 4.680 4.640 4.820 1,604,988 7,551,066 4.7047 1.859 1.859 1.871 1.855 1.927 4,014,355 1.8810 -1.27%
2016-09-21 0 4.710 4.710 4.720 4.620 4.860 2,101,779 9,826,962 4.6755 1.883 1.883 1.887 1.847 1.943 5,256,915 1.8693 1.73%
2016-09-20 0 4.630 4.620 4.630 4.570 4.680 1,071,993 4,952,976 4.6203 1.851 1.847 1.851 1.827 1.871 2,681,241 1.8473 0.65%
2016-09-19 0 4.600 4.570 4.600 4.500 4.630 3,228,000 14,790,752 4.5820 1.839 1.827 1.839 1.799 1.851 8,073,790 1.8319 2.22%
2016-09-15 0 4.500 4.500 4.510 4.490 4.620 775,000 3,505,730 4.5235 1.799 1.799 1.803 1.795 1.847 1,938,410 1.8086 -0.66%
2016-09-14 0 4.530 4.520 4.540 4.500 4.650 506,000 2,304,319 4.5540 1.811 1.807 1.815 1.799 1.859 1,265,594 1.8207 -1.52%
2016-09-13 0 4.600 4.600 4.610 4.600 4.670 309,000 1,430,500 4.6294 1.839 1.839 1.843 1.839 1.867 772,863 1.8509 -0.22%
2016-09-12 0 4.610 4.610 4.640 4.600 4.730 850,000 3,937,845 4.6328 1.843 1.843 1.855 1.839 1.891 2,125,998 1.8522 -4.75%
2016-09-09 0 4.840 4.780 4.840 4.560 4.840 6,097,156 29,051,618 4.7648 1.935 1.911 1.935 1.823 1.935 15,250,049 1.9050 6.14%
2016-09-08 0 4.560 4.510 4.560 4.380 4.580 2,658,600 11,986,134 4.5084 1.823 1.803 1.823 1.751 1.831 6,649,622 1.8025 4.59%
2016-09-07 0 4.360 4.360 4.400 4.360 4.450 1,001,000 4,402,025 4.3976 1.743 1.743 1.759 1.743 1.779 2,503,675 1.7582 0.00%
2016-09-06 0 4.360 4.360 4.380 4.360 4.430 300,000 1,312,740 4.3758 1.743 1.743 1.751 1.743 1.771 750,352 1.7495 -0.68%
2016-09-05 0 4.390 4.370 4.410 4.350 4.480 642,000 2,840,180 4.4240 1.755 1.747 1.763 1.739 1.791 1,605,754 1.7688 0.69%
2016-09-02 0 4.360 4.330 4.370 4.300 4.430 651,000 2,829,000 4.3456 1.743 1.731 1.747 1.719 1.771 1,628,264 1.7374 -0.68%
2016-09-01 0 4.390 4.360 4.390 4.280 4.480 919,800 4,013,640 4.3636 1.755 1.743 1.755 1.711 1.791 2,300,580 1.7446 2.57%
2016-08-31 0 4.380 4.380 4.390 4.340 4.450 1,422,000 6,252,416 4.3969 1.711 1.711 1.715 1.696 1.739 3,639,769 1.7178 -0.45%
2016-08-30 0 4.400 4.370 4.390 4.360 4.420 1,316,000 5,791,670 4.4010 1.719 1.707 1.715 1.703 1.727 3,368,451 1.7194 0.46%
2016-08-29 0 4.380 4.360 4.380 4.350 4.450 1,073,000 4,712,820 4.3922 1.711 1.703 1.711 1.699 1.739 2,746,465 1.7160 -0.45%
2016-08-26 0 4.400 4.400 4.410 4.220 4.470 4,147,000 18,192,320 4.3869 1.719 1.719 1.723 1.649 1.746 10,614,715 1.7139 4.02%
2016-08-25 0 4.230 4.230 4.260 4.200 4.320 3,122,330 13,197,392 4.2268 1.653 1.653 1.664 1.641 1.688 7,991,956 1.6513 -0.47%
2016-08-24 0 4.250 4.250 4.260 4.220 4.380 4,418,000 18,898,324 4.2776 1.660 1.660 1.664 1.649 1.711 11,308,370 1.6712 -1.16%
2016-08-23 0 4.300 4.300 4.340 4.250 4.400 6,031,000 26,252,255 4.3529 1.680 1.680 1.696 1.660 1.719 15,437,025 1.7006 -0.92%
2016-08-22 0 4.340 4.330 4.360 4.260 4.640 2,461,000 10,735,774 4.3624 1.696 1.692 1.703 1.664 1.813 6,299,207 1.7043 -6.67%
2016-08-19 0 4.650 4.610 4.650 4.600 4.790 3,184,000 14,923,965 4.6872 1.817 1.801 1.817 1.797 1.871 8,149,807 1.8312 -1.69%
2016-08-18 0 4.730 4.730 4.770 4.730 4.800 949,000 4,529,443 4.7729 1.848 1.848 1.864 1.848 1.875 2,429,073 1.8647 0.42%
2016-08-17 0 4.710 4.710 4.740 4.670 4.890 1,635,000 7,928,105 4.8490 1.840 1.840 1.852 1.824 1.910 4,184,967 1.8944 -4.07%
2016-08-16 0 4.910 4.850 4.910 4.860 4.980 1,044,539 5,132,314 4.9135 1.918 1.895 1.918 1.899 1.946 2,673,615 1.9196 0.00%
2016-08-15 0 4.910 4.890 4.910 4.820 4.980 2,445,000 11,934,130 4.8810 1.918 1.910 1.918 1.883 1.946 6,258,253 1.9069 1.24%
2016-08-12 0 4.850 4.830 4.850 4.760 4.850 1,085,000 5,217,090 4.8084 1.895 1.887 1.895 1.860 1.895 2,777,180 1.8786 2.75%
2016-08-11 0 4.720 4.700 4.720 4.700 4.800 567,000 2,701,550 4.7646 1.844 1.836 1.844 1.836 1.875 1,451,300 1.8615 -1.67%
2016-08-10 0 4.800 4.780 4.800 4.580 4.800 1,368,767 6,496,973 4.7466 1.875 1.867 1.875 1.789 1.875 3,503,514 1.8544 4.35%
2016-08-09 0 4.600 4.590 4.600 4.580 4.620 212,000 973,730 4.5931 1.797 1.793 1.797 1.789 1.805 542,638 1.7944 0.22%
2016-08-08 0 4.590 4.590 4.600 4.570 4.640 319,000 1,467,380 4.5999 1.793 1.793 1.797 1.785 1.813 816,517 1.7971 0.00%
2016-08-05 0 4.590 4.590 4.620 4.550 4.620 524,000 2,391,201 4.5634 1.793 1.793 1.805 1.778 1.805 1,341,237 1.7828 1.55%
2016-08-04 0 4.520 4.490 4.520 4.480 4.600 872,983 3,940,039 4.5133 1.766 1.754 1.766 1.750 1.797 2,234,499 1.7633 -1.74%
2016-08-03 0 4.600 4.550 4.600 4.540 4.600 693,000 3,169,960 4.5743 1.797 1.778 1.797 1.774 1.797 1,773,812 1.7871 -0.22%
2016-08-01 0 4.610 4.600 4.610 4.590 4.650 520,000 2,400,475 4.6163 1.801 1.797 1.801 1.793 1.817 1,330,999 1.8035 0.44%
2016-07-29 0 4.590 4.590 4.600 4.570 4.610 146,633 673,363 4.5922 1.793 1.793 1.797 1.785 1.801 375,324 1.7941 -0.43%
2016-07-28 0 4.610 4.600 4.610 4.490 4.640 970,800 4,431,512 4.5648 1.801 1.797 1.801 1.754 1.813 2,484,872 1.7834 1.10%
2016-07-27 0 4.560 4.520 4.560 4.500 4.560 837,000 3,783,900 4.5208 1.782 1.766 1.782 1.758 1.782 2,142,396 1.7662 1.11%
2016-07-26 0 4.510 4.500 4.510 4.500 4.530 998,000 4,496,105 4.5051 1.762 1.758 1.762 1.758 1.770 2,554,494 1.7601 -0.88%
2016-07-25 0 4.550 4.530 4.550 4.410 4.560 994,000 4,520,600 4.5479 1.778 1.770 1.778 1.723 1.782 2,544,255 1.7768 0.22%
2016-07-22 0 4.540 4.520 4.540 4.460 4.550 2,337,000 10,596,973 4.5344 1.774 1.766 1.774 1.742 1.778 5,981,815 1.7715 0.67%
2016-07-21 0 4.510 4.500 4.510 4.440 4.550 1,087,086 4,885,769 4.4944 1.762 1.758 1.762 1.735 1.778 2,782,519 1.7559 0.00%
2016-07-20 0 4.510 4.500 4.510 4.470 4.540 2,213,000 9,970,220 4.5053 1.762 1.758 1.762 1.746 1.774 5,664,423 1.7601 0.22%
2016-07-19 0 4.500 4.490 4.510 4.490 4.540 489,000 2,204,190 4.5075 1.758 1.754 1.762 1.754 1.774 1,251,651 1.7610 -0.88%
2016-07-18 0 4.540 4.540 4.550 4.440 4.570 739,000 3,341,685 4.5219 1.774 1.774 1.778 1.735 1.785 1,891,554 1.7666 0.44%
2016-07-15 0 4.520 4.500 4.530 4.410 4.540 2,505,000 11,236,080 4.4855 1.766 1.758 1.770 1.723 1.774 6,411,830 1.7524 1.35%
2016-07-14 0 4.460 4.460 4.470 4.390 4.520 2,424,000 10,778,170 4.4464 1.742 1.742 1.746 1.715 1.766 6,204,502 1.7372 1.83%
2016-07-13 0 4.380 4.370 4.380 4.340 4.400 512,000 2,238,625 4.3723 1.711 1.707 1.711 1.696 1.719 1,310,522 1.7082 0.23%
2016-07-12 0 4.370 4.370 4.380 4.310 4.410 2,094,594 9,140,442 4.3638 1.707 1.707 1.711 1.684 1.723 5,361,350 1.7049 -0.68%
2016-07-11 0 4.400 4.380 4.400 4.280 4.400 1,652,000 7,192,925 4.3541 1.719 1.711 1.719 1.672 1.719 4,228,480 1.7011 3.04%
2016-07-08 0 4.270 4.270 4.280 4.200 4.280 1,141,000 4,869,895 4.2681 1.668 1.668 1.672 1.641 1.672 2,920,518 1.6675 0.23%
2016-07-07 0 4.260 4.260 4.270 4.200 4.270 1,325,000 5,673,130 4.2816 1.664 1.664 1.668 1.641 1.668 3,391,487 1.6728 0.47%
2016-07-06 0 4.240 4.210 4.260 4.170 4.340 2,455,000 10,361,845 4.2207 1.657 1.645 1.664 1.629 1.696 6,283,850 1.6490 1.44%
2016-07-05 0 4.180 4.170 4.190 4.120 4.230 1,027,000 4,301,950 4.1889 1.633 1.629 1.637 1.610 1.653 2,628,722 1.6365 1.46%
2016-07-04 0 4.120 4.120 4.140 4.000 4.150 4,971,000 20,161,745 4.0559 1.610 1.610 1.617 1.563 1.621 12,723,836 1.5846 1.48%
2016-06-30 0 4.060 4.040 4.070 4.010 4.100 1,035,000 4,181,775 4.0404 1.586 1.578 1.590 1.567 1.602 2,649,199 1.5785 0.25%
2016-06-29 0 4.050 4.040 4.050 4.030 4.120 411,000 1,669,815 4.0628 1.582 1.578 1.582 1.574 1.610 1,052,001 1.5873 0.25%
2016-06-28 0 4.040 4.030 4.050 3.960 4.060 1,127,941 4,561,711 4.0443 1.578 1.574 1.582 1.547 1.586 2,887,092 1.5800 -0.25%
2016-06-27 0 4.050 4.030 4.070 3.970 4.070 1,153,000 4,632,910 4.0181 1.582 1.574 1.590 1.551 1.590 2,951,234 1.5698 0.75%
2016-06-24 0 4.020 4.000 4.030 3.920 4.050 1,710,000 6,823,703 3.9905 1.571 1.563 1.574 1.531 1.582 4,376,938 1.5590 -0.99%
2016-06-23 0 4.060 4.040 4.070 3.940 4.070 2,903,000 11,530,375 3.9719 1.586 1.578 1.590 1.539 1.590 7,430,556 1.5518 3.57%
2016-06-22 0 3.920 3.910 3.920 3.850 3.930 3,416,000 13,331,995 3.9028 1.531 1.528 1.531 1.504 1.535 8,743,638 1.5248 1.55%
2016-06-21 0 3.860 3.850 3.880 3.790 3.900 2,185,000 8,395,600 3.8424 1.508 1.504 1.516 1.481 1.524 5,592,754 1.5012 1.58%
2016-06-20 0 3.800 3.790 3.810 3.770 3.840 4,463,000 16,929,485 3.7933 1.485 1.481 1.489 1.473 1.500 11,423,552 1.4820 2.15%
2016-06-17 0 3.720 3.680 3.720 3.640 3.990 4,264,414 16,335,521 3.8307 1.453 1.438 1.453 1.422 1.559 10,915,249 1.4966 -6.53%
2016-06-16 0 3.980 3.960 3.980 3.950 4.020 3,181,000 12,646,975 3.9758 1.555 1.547 1.555 1.543 1.571 8,142,129 1.5533 0.25%
2016-06-15 0 3.970 3.970 3.980 3.940 4.040 1,266,000 5,052,100 3.9906 1.551 1.551 1.555 1.539 1.578 3,240,470 1.5591 -0.75%
2016-06-14 0 4.000 3.980 4.010 3.970 4.080 1,411,400 5,641,451 3.9971 1.563 1.555 1.567 1.551 1.594 3,612,638 1.5616 0.50%
2016-06-13 0 3.980 3.960 3.990 3.930 4.100 938,000 3,753,380 4.0015 1.555 1.547 1.559 1.535 1.602 2,400,917 1.5633 -3.63%
2016-06-10 0 4.130 4.140 4.150 4.120 4.250 1,058,000 4,390,748 4.1500 1.614 1.617 1.621 1.610 1.660 2,708,070 1.6214 -2.82%
2016-06-08 0 4.250 4.220 4.250 4.170 4.310 2,223,600 9,390,200 4.2230 1.660 1.649 1.660 1.629 1.684 5,691,555 1.6498 -1.16%
2016-06-07 0 4.300 4.290 4.300 4.190 4.340 1,520,636 6,479,574 4.2611 1.680 1.676 1.680 1.637 1.696 3,892,239 1.6647 0.00%
2016-06-06 0 4.300 4.290 4.300 4.240 4.480 1,028,000 4,428,815 4.3082 1.680 1.676 1.680 1.657 1.750 2,631,282 1.6831 0.23%
2016-06-03 0 4.290 4.260 4.290 4.210 4.340 1,211,712 5,213,476 4.3026 1.676 1.664 1.676 1.645 1.696 3,101,514 1.6809 0.23%
2016-06-02 0 4.280 4.280 4.300 4.250 4.500 1,312,000 5,674,000 4.3247 1.672 1.672 1.680 1.660 1.758 3,358,212 1.6896 -1.61%
2016-06-01 0 4.350 4.340 4.350 4.300 4.610 2,311,000 10,155,854 4.3946 1.699 1.696 1.699 1.680 1.801 5,915,265 1.7169 -2.47%
2016-05-31 0 4.460 4.500 4.510 4.170 4.530 4,426,000 19,234,950 4.3459 1.742 1.758 1.762 1.629 1.770 11,328,847 1.6979 6.44%
2016-05-30 0 4.190 4.180 4.190 4.130 4.250 652,000 2,726,195 4.1813 1.637 1.633 1.637 1.614 1.660 1,668,868 1.6336 -0.95%
2016-05-27 0 4.230 4.210 4.230 4.170 4.230 1,017,000 4,277,495 4.2060 1.653 1.645 1.653 1.629 1.653 2,603,126 1.6432 0.71%
2016-05-26 0 4.200 4.190 4.200 4.150 4.200 379,000 1,589,390 4.1936 1.641 1.637 1.641 1.621 1.641 970,093 1.6384 0.96%
2016-05-25 0 4.160 4.160 4.190 4.070 4.290 1,602,000 6,685,845 4.1734 1.625 1.625 1.637 1.590 1.676 4,100,500 1.6305 -2.35%
2016-05-24 0 4.260 4.240 4.270 4.180 4.330 3,415,000 14,612,276 4.2789 1.664 1.657 1.668 1.633 1.692 8,741,078 1.6717 -0.93%
2016-05-23 0 4.300 4.280 4.330 4.240 4.330 1,438,000 6,166,215 4.2880 1.680 1.672 1.692 1.657 1.692 3,680,723 1.6753 1.42%
2016-05-20 0 4.240 4.230 4.240 4.090 4.340 3,476,000 14,382,530 4.1377 1.657 1.653 1.657 1.598 1.696 8,897,214 1.6165 4.69%
2016-05-19 0 4.050 4.020 4.050 3.980 4.080 688,000 2,769,473 4.0254 1.582 1.571 1.582 1.555 1.594 1,761,014 1.5727 -0.49%
2016-05-18 0 4.070 4.070 4.090 4.000 4.190 1,234,291 5,025,441 4.0715 1.590 1.590 1.598 1.563 1.637 3,159,307 1.5907 -1.69%
2016-05-17 0 4.140 4.130 4.140 4.060 4.480 1,160,000 4,840,000 4.1724 1.617 1.614 1.617 1.586 1.750 2,969,151 1.6301 1.47%
2016-05-16 0 4.080 4.070 4.100 3.880 4.180 360,000 1,458,700 4.0519 1.594 1.590 1.602 1.516 1.633 921,461 1.5830 2.77%
2016-05-13 0 3.970 3.970 3.980 3.950 4.060 1,386,205 5,537,054 3.9944 1.551 1.551 1.555 1.543 1.586 3,548,148 1.5605 -1.98%
2016-05-12 0 4.050 4.040 4.070 3.930 4.100 1,983,330 8,012,763 4.0401 1.582 1.578 1.590 1.535 1.602 5,076,557 1.5784 2.79%
2016-05-11 0 3.940 3.940 3.950 3.850 4.030 1,490,000 5,869,242 3.9391 1.539 1.539 1.543 1.504 1.574 3,813,823 1.5389 2.07%
2016-05-10 0 3.860 3.850 3.860 3.840 3.940 760,000 2,929,563 3.8547 1.508 1.504 1.508 1.500 1.539 1,945,306 1.5060 -1.28%
2016-05-09 0 3.910 3.900 3.910 3.890 3.990 843,000 3,301,785 3.9167 1.528 1.524 1.528 1.520 1.559 2,157,754 1.5302 -1.76%
2016-05-06 0 3.980 3.970 3.980 3.940 4.000 773,382 3,076,702 3.9782 1.555 1.551 1.555 1.539 1.563 1,979,559 1.5542 -1.24%
2016-05-05 0 4.030 4.010 4.030 3.960 4.030 719,000 2,882,371 4.0089 1.574 1.567 1.574 1.547 1.574 1,840,362 1.5662 0.00%
2016-05-04 0 4.030 4.020 4.030 4.000 4.080 1,338,600 5,380,895 4.0198 1.574 1.571 1.574 1.563 1.594 3,426,298 1.5705 -1.23%
2016-05-03 0 4.080 4.080 4.100 4.050 4.240 1,832,000 7,507,667 4.0981 1.594 1.594 1.602 1.582 1.657 4,689,211 1.6011 -2.86%
2016-04-29 0 4.200 4.180 4.200 4.150 4.230 3,126,000 13,080,868 4.1845 1.641 1.633 1.641 1.621 1.653 8,001,350 1.6348 0.96%
2016-04-28 0 4.160 4.150 4.160 4.120 4.190 6,067,000 25,006,993 4.1218 1.625 1.621 1.625 1.610 1.637 15,529,171 1.6103 0.97%
2016-04-27 0 4.120 4.110 4.120 3.940 4.120 3,434,221 14,246,014 4.1483 1.610 1.606 1.610 1.539 1.610 8,790,276 1.6207 0.73%
2016-04-26 0 4.250 4.240 4.250 4.220 4.280 3,860,000 16,494,014 4.2731 1.598 1.594 1.598 1.587 1.609 10,266,613 1.6066 -0.93%
2016-04-25 0 4.290 4.290 4.310 4.250 4.380 2,511,000 10,833,550 4.3144 1.613 1.613 1.620 1.598 1.647 6,678,618 1.6221 -2.94%
2016-04-22 0 4.420 4.420 4.430 4.330 4.430 2,663,552 11,681,346 4.3856 1.662 1.662 1.666 1.628 1.666 7,084,368 1.6489 1.61%
2016-04-21 0 4.350 4.330 4.350 4.240 4.360 3,214,243 13,723,942 4.2697 1.635 1.628 1.635 1.594 1.639 8,549,065 1.6053 2.59%
2016-04-20 0 4.240 4.240 4.250 4.180 4.250 2,129,660 8,944,105 4.1998 1.594 1.594 1.598 1.572 1.598 5,664,351 1.5790 0.95%
2016-04-19 0 4.200 4.200 4.210 4.160 4.320 1,616,142 6,827,405 4.2245 1.579 1.579 1.583 1.564 1.624 4,298,525 1.5883 -1.64%
2016-04-18 0 4.270 4.250 4.280 4.200 4.340 1,166,600 4,962,686 4.2540 1.605 1.598 1.609 1.579 1.632 3,102,858 1.5994 -1.61%
2016-04-15 0 4.340 4.320 4.340 4.270 4.390 1,169,600 5,051,959 4.3194 1.632 1.624 1.632 1.605 1.651 3,110,837 1.6240 -0.23%
2016-04-14 0 4.350 4.340 4.380 4.340 4.470 4,946,750 21,695,827 4.3859 1.635 1.632 1.647 1.632 1.681 13,157,091 1.6490 -0.46%
2016-04-13 0 4.370 4.350 4.380 4.260 4.490 2,998,000 13,016,060 4.3416 1.643 1.635 1.647 1.602 1.688 7,973,914 1.6323 4.55%
2016-04-12 0 4.180 4.180 4.190 4.150 4.290 1,180,000 4,931,970 4.1796 1.572 1.572 1.575 1.560 1.613 3,138,498 1.5714 -0.71%
2016-04-11 0 4.210 4.190 4.210 4.120 4.220 1,850,000 7,738,060 4.1827 1.583 1.575 1.583 1.549 1.587 4,920,527 1.5726 0.24%
2016-04-08 0 4.200 4.180 4.200 4.000 4.230 3,123,000 12,939,820 4.1434 1.579 1.572 1.579 1.504 1.590 8,306,382 1.5578 4.22%
2016-04-07 0 4.030 4.000 4.030 3.910 4.030 3,381,000 13,483,280 3.9880 1.515 1.504 1.515 1.470 1.515 8,992,596 1.4994 0.50%
2016-04-06 0 4.010 3.980 4.010 3.930 4.090 6,012,754 23,587,786 3.9230 1.508 1.496 1.508 1.478 1.538 15,992,389 1.4749 2.30%
2016-04-05 0 3.920 3.930 3.950 3.730 3.930 15,359,815 58,688,912 3.8209 1.474 1.478 1.485 1.402 1.478 40,853,182 1.4366 5.38%
2016-04-01 0 3.720 3.720 3.730 3.720 3.840 1,278,000 4,820,090 3.7716 1.399 1.399 1.402 1.399 1.444 3,399,153 1.4180 -2.87%
2016-03-31 0 3.830 3.820 3.830 3.800 3.880 1,968,014 7,546,738 3.8347 1.440 1.436 1.440 1.429 1.459 5,234,414 1.4418 0.00%
2016-03-30 0 3.830 3.830 3.840 3.780 3.900 3,168,677 12,092,932 3.8164 1.440 1.440 1.444 1.421 1.466 8,427,871 1.4349 -0.78%
2016-03-29 0 3.860 3.850 3.860 3.850 3.910 2,074,000 8,004,478 3.8594 1.451 1.448 1.451 1.448 1.470 5,516,310 1.4511 0.00%
2016-03-24 0 3.860 3.850 3.860 3.760 3.860 1,119,948 4,287,787 3.8286 1.451 1.448 1.451 1.414 1.451 2,978,775 1.4394 0.52%
2016-03-23 0 3.840 3.830 3.840 3.750 3.850 2,640,000 10,046,620 3.8055 1.444 1.440 1.444 1.410 1.448 7,021,725 1.4308 1.05%
2016-03-22 0 3.800 3.780 3.810 3.740 3.860 2,989,000 11,333,140 3.7916 1.429 1.421 1.432 1.406 1.451 7,949,976 1.4256 -1.55%
2016-03-21 0 3.860 3.820 3.860 3.790 3.870 595,655 2,269,976 3.8109 1.451 1.436 1.451 1.425 1.455 1,584,290 1.4328 0.78%
2016-03-18 0 3.830 3.800 3.830 3.780 3.900 1,997,667 7,642,101 3.8255 1.440 1.429 1.440 1.421 1.466 5,313,284 1.4383 1.06%
2016-03-17 0 3.790 3.780 3.790 3.760 3.810 1,050,000 3,970,211 3.7812 1.425 1.421 1.425 1.414 1.432 2,792,732 1.4216 0.53%
2016-03-16 0 3.770 3.760 3.770 3.750 3.790 1,190,000 4,483,066 3.7673 1.417 1.414 1.417 1.410 1.425 3,165,096 1.4164 0.53%
2016-03-15 0 3.750 3.750 3.780 3.690 3.780 2,941,600 11,032,619 3.7506 1.410 1.410 1.421 1.387 1.421 7,823,904 1.4101 0.27%
2016-03-14 0 3.740 3.720 3.740 3.690 3.760 4,267,600 15,875,133 3.7199 1.406 1.399 1.406 1.387 1.414 11,350,725 1.3986 0.81%
2016-03-11 0 3.710 3.700 3.730 3.610 3.810 1,904,000 7,074,815 3.7158 1.395 1.391 1.402 1.357 1.432 5,064,153 1.3970 0.00%
2016-03-10 0 3.710 3.700 3.710 3.630 3.710 2,971,000 10,947,999 3.6850 1.395 1.391 1.395 1.365 1.395 7,902,101 1.3855 2.49%
2016-03-09 0 3.620 3.620 3.640 3.610 3.680 360,000 1,308,404 3.6345 1.361 1.361 1.369 1.357 1.384 957,508 1.3665 -2.95%
2016-03-08 0 3.730 3.710 3.740 3.640 3.740 197,600 730,978 3.6993 1.402 1.395 1.406 1.369 1.406 525,565 1.3908 0.54%
2016-03-07 0 3.710 3.710 3.720 3.550 3.750 906,000 3,315,455 3.6594 1.395 1.395 1.399 1.335 1.410 2,409,728 1.3759 2.77%
2016-03-04 0 3.610 3.590 3.610 3.540 3.640 1,528,594 5,493,854 3.5941 1.357 1.350 1.357 1.331 1.369 4,065,669 1.3513 3.14%
2016-03-03 0 3.500 3.500 3.510 3.490 3.550 917,782 3,230,068 3.5194 1.316 1.316 1.320 1.312 1.335 2,441,066 1.3232 0.00%
2016-03-02 0 3.500 3.490 3.500 3.460 3.540 1,183,000 4,117,880 3.4809 1.316 1.312 1.316 1.301 1.331 3,146,478 1.3087 3.24%
2016-03-01 0 3.390 3.380 3.390 3.380 3.520 2,425,000 8,276,120 3.4128 1.275 1.271 1.275 1.271 1.323 6,449,880 1.2831 -2.59%
2016-02-29 0 3.480 3.450 3.470 3.450 3.590 1,915,000 6,673,740 3.4850 1.308 1.297 1.305 1.297 1.350 5,093,411 1.3103 -0.57%
2016-02-26 0 3.500 3.490 3.500 3.460 3.550 837,000 2,927,290 3.4974 1.316 1.312 1.316 1.301 1.335 2,226,206 1.3149 0.57%
2016-02-25 0 3.480 3.470 3.500 3.450 3.540 1,871,000 6,523,820 3.4868 1.308 1.305 1.316 1.297 1.331 4,976,382 1.3110 -1.14%
2016-02-24 0 3.520 3.510 3.530 3.500 3.560 1,678,000 5,910,138 3.5221 1.323 1.320 1.327 1.316 1.338 4,463,051 1.3242 -1.68%
2016-02-23 0 3.580 3.570 3.600 3.560 3.670 2,838,000 10,147,560 3.5756 1.346 1.342 1.354 1.338 1.380 7,548,355 1.3443 -0.56%
2016-02-22 0 3.600 3.570 3.610 3.520 3.610 523,000 1,865,507 3.5669 1.354 1.342 1.357 1.323 1.357 1,391,046 1.3411 1.12%
2016-02-19 0 3.560 3.550 3.580 3.520 3.620 2,001,000 7,119,254 3.5578 1.338 1.335 1.346 1.323 1.361 5,322,149 1.3377 0.28%
2016-02-18 0 3.550 3.540 3.550 3.500 3.600 1,250,100 4,438,865 3.5508 1.335 1.331 1.335 1.316 1.354 3,324,946 1.3350 2.90%
2016-02-17 0 3.450 3.420 3.450 3.420 3.480 333,000 1,150,155 3.4539 1.297 1.286 1.297 1.286 1.308 885,695 1.2986 0.88%
2016-02-16 0 3.420 3.410 3.420 3.350 3.460 412,000 1,402,285 3.4036 1.286 1.282 1.286 1.260 1.301 1,095,815 1.2797 1.18%
2016-02-15 0 3.380 3.380 3.390 3.360 3.480 891,000 3,014,040 3.3828 1.271 1.271 1.275 1.263 1.308 2,369,832 1.2718 0.30%
2016-02-12 0 3.370 3.360 3.370 3.320 3.480 394,000 1,328,540 3.3719 1.267 1.263 1.267 1.248 1.308 1,047,939 1.2678 0.30%
2016-02-11 0 3.360 3.360 3.370 3.350 3.440 948,970 3,258,247 3.4335 1.263 1.263 1.267 1.260 1.293 2,524,018 1.2909 -4.55%
2016-02-05 0 3.520 3.510 3.520 3.450 3.610 1,121,572 3,970,868 3.5404 1.323 1.320 1.323 1.297 1.357 2,983,095 1.3311 -2.22%
2016-02-04 0 3.600 3.590 3.600 3.590 3.650 2,474,000 8,931,680 3.6102 1.354 1.350 1.354 1.350 1.372 6,580,208 1.3574 -0.55%
2016-02-03 0 3.620 3.620 3.630 3.500 3.630 1,577,000 5,661,265 3.5899 1.361 1.361 1.365 1.316 1.365 4,194,417 1.3497 0.28%
2016-02-02 0 3.610 3.600 3.610 3.590 3.640 440,000 1,584,778 3.6018 1.357 1.354 1.357 1.350 1.369 1,170,288 1.3542 -0.28%
2016-02-01 0 3.620 3.600 3.630 3.560 3.670 574,000 2,070,830 3.6077 1.361 1.354 1.365 1.338 1.380 1,526,693 1.3564 0.84%
2016-01-29 0 3.590 3.580 3.590 3.420 3.590 2,175,000 7,479,841 3.4390 1.350 1.346 1.350 1.286 1.350 5,784,944 1.2930 5.28%
2016-01-28 0 3.410 3.400 3.410 3.350 3.430 4,298,000 14,578,910 3.3920 1.282 1.278 1.282 1.260 1.290 11,431,582 1.2753 0.59%
2016-01-27 0 3.390 3.380 3.390 3.340 3.470 3,145,000 10,739,896 3.4149 1.275 1.271 1.275 1.256 1.305 8,364,896 1.2839 -0.88%
2016-01-26 0 3.420 3.420 3.430 3.400 3.480 635,000 2,186,640 3.4435 1.286 1.286 1.290 1.278 1.308 1,688,938 1.2947 -1.44%
2016-01-25 0 3.470 3.460 3.470 3.350 3.530 2,332,000 8,015,286 3.4371 1.305 1.301 1.305 1.260 1.327 6,202,524 1.2923 3.27%
2016-01-22 0 3.360 3.350 3.370 3.300 3.480 2,948,000 10,022,275 3.3997 1.263 1.260 1.267 1.241 1.308 7,840,927 1.2782 -2.04%
2016-01-21 0 3.430 3.420 3.430 3.420 3.590 2,458,000 8,634,726 3.5129 1.290 1.286 1.290 1.286 1.350 6,537,652 1.3208 -4.19%
2016-01-20 0 3.580 3.570 3.580 3.550 3.660 1,505,160 5,389,708 3.5808 1.346 1.342 1.346 1.335 1.376 4,003,341 1.3463 -1.38%
2016-01-19 0 3.630 3.620 3.630 3.560 3.690 2,080,921 7,540,799 3.6238 1.365 1.361 1.365 1.338 1.387 5,534,718 1.3625 -1.89%
2016-01-18 0 3.700 3.700 3.710 3.690 3.720 2,035,000 7,629,563 3.7492 1.391 1.391 1.395 1.387 1.399 5,412,580 1.4096 -3.14%
2016-01-15 0 3.820 3.810 3.820 3.780 3.850 972,000 3,701,650 3.8083 1.436 1.432 1.436 1.421 1.448 2,585,272 1.4318 1.33%
2016-01-14 0 3.770 3.750 3.790 3.750 3.850 3,034,938 11,471,841 3.7799 1.417 1.410 1.425 1.410 1.448 8,072,159 1.4212 -0.79%
2016-01-13 0 3.800 3.800 3.810 3.760 3.830 1,263,000 4,810,634 3.8089 1.429 1.429 1.432 1.414 1.440 3,359,257 1.4321 0.26%
2016-01-12 0 3.790 3.770 3.800 3.750 3.800 2,038,000 7,726,855 3.7914 1.425 1.417 1.429 1.410 1.429 5,420,559 1.4255 1.34%
2016-01-11 0 3.740 3.740 3.770 3.700 3.820 1,689,000 6,393,640 3.7855 1.406 1.406 1.417 1.391 1.436 4,492,308 1.4232 -4.10%
2016-01-08 0 3.900 3.890 3.900 3.830 4.020 1,125,000 4,358,415 3.8741 1.466 1.463 1.466 1.440 1.511 2,992,212 1.4566 0.00%
2016-01-07 0 3.900 3.880 3.910 3.860 3.970 3,655,000 14,233,800 3.8943 1.466 1.459 1.470 1.451 1.493 9,721,366 1.4642 -1.52%
2016-01-06 0 3.960 3.950 3.980 3.940 4.100 1,517,752 6,048,599 3.9852 1.489 1.485 1.496 1.481 1.542 4,036,832 1.4984 -1.49%
2016-01-05 0 4.020 4.020 4.030 4.000 4.110 987,600 3,975,157 4.0251 1.511 1.511 1.515 1.504 1.545 2,626,764 1.5133 -1.71%
2016-01-04 0 4.090 4.070 4.090 4.030 4.160 6,634,000 27,280,161 4.1122 1.538 1.530 1.538 1.515 1.564 17,644,744 1.5461 -0.49%
2015-12-31 0 4.110 4.110 4.170 4.110 4.160 10,235,261 42,500,093 4.1523 1.545 1.545 1.568 1.545 1.564 27,223,178 1.5612 -1.67%
2015-12-30 0 4.180 4.180 4.200 4.130 4.200 945,000 3,932,730 4.1616 1.572 1.572 1.579 1.553 1.579 2,513,458 1.5647 0.97%
2015-12-29 0 4.140 4.130 4.160 4.020 4.170 1,190,100 4,926,464 4.1395 1.557 1.553 1.564 1.511 1.568 3,165,362 1.5564 2.99%
2015-12-28 0 4.020 4.020 4.030 3.910 4.040 1,193,000 4,769,920 3.9983 1.511 1.511 1.515 1.470 1.519 3,173,075 1.5032 2.03%
2015-12-24 0 3.940 3.940 3.970 3.920 3.980 285,000 1,127,980 3.9578 1.481 1.481 1.493 1.474 1.496 758,027 1.4880 0.25%
2015-12-23 0 3.930 3.900 3.940 3.900 3.960 2,210,564 8,676,476 3.9250 1.478 1.466 1.481 1.466 1.489 5,879,535 1.4757 0.51%
2015-12-22 0 3.910 3.910 3.930 3.900 3.980 1,919,000 7,529,030 3.9234 1.470 1.470 1.478 1.466 1.496 5,104,050 1.4751 -0.51%
2015-12-21 0 3.930 3.900 3.950 3.910 4.060 1,735,000 6,885,065 3.9683 1.478 1.466 1.485 1.470 1.526 4,614,657 1.4920 -3.91%
2015-12-18 0 4.090 4.080 4.100 3.980 4.140 2,069,704 8,391,531 4.0545 1.538 1.534 1.542 1.496 1.557 5,504,884 1.5244 1.49%
2015-12-17 0 4.030 4.050 4.060 3.980 4.090 2,293,000 9,282,620 4.0482 1.515 1.523 1.526 1.496 1.538 6,098,794 1.5220 0.75%
2015-12-16 0 4.000 4.020 4.030 3.900 4.030 1,894,000 7,513,600 3.9671 1.504 1.511 1.515 1.466 1.515 5,037,556 1.4915 2.30%
2015-12-15 0 3.910 3.900 3.910 3.810 3.920 942,000 3,660,110 3.8855 1.470 1.466 1.470 1.432 1.474 2,505,479 1.4608 2.62%
2015-12-14 0 3.810 3.800 3.830 3.750 3.840 2,030,949 7,701,627 3.7921 1.432 1.429 1.440 1.410 1.444 5,401,805 1.4258 0.53%
2015-12-11 0 3.790 3.780 3.790 3.710 3.840 2,597,432 9,863,498 3.7974 1.425 1.421 1.425 1.395 1.444 6,908,505 1.4277 -0.79%
2015-12-10 0 3.820 3.810 3.850 3.760 3.890 665,584 2,540,172 3.8165 1.436 1.432 1.448 1.414 1.463 1,770,283 1.4349 -1.04%
2015-12-09 0 3.860 3.850 3.860 3.840 3.900 1,306,000 5,039,170 3.8585 1.451 1.448 1.451 1.444 1.466 3,473,626 1.4507 0.00%
2015-12-08 0 3.860 3.860 3.880 3.840 3.900 1,249,600 4,828,412 3.8640 1.451 1.451 1.459 1.444 1.466 3,323,617 1.4528 -0.52%
2015-12-07 0 3.880 3.870 3.890 3.870 3.940 484,000 1,876,515 3.8771 1.459 1.455 1.463 1.455 1.481 1,287,316 1.4577 -0.51%
2015-12-04 0 3.900 3.880 3.910 3.850 3.950 1,350,000 5,261,435 3.8974 1.466 1.459 1.470 1.448 1.485 3,590,655 1.4653 0.52%
2015-12-03 0 3.880 3.860 3.890 3.860 3.940 238,000 924,320 3.8837 1.459 1.451 1.463 1.451 1.481 633,019 1.4602 -1.02%
2015-12-02 0 3.920 3.900 3.920 3.870 3.940 1,618,000 6,294,365 3.8902 1.474 1.466 1.474 1.455 1.481 4,303,466 1.4626 -0.51%
2015-12-01 0 3.940 3.920 3.940 3.870 3.940 876,000 3,439,852 3.9268 1.481 1.474 1.481 1.455 1.481 2,329,936 1.4764 0.51%
2015-11-30 0 3.920 3.930 3.940 3.910 3.980 1,191,000 4,688,820 3.9369 1.474 1.478 1.481 1.470 1.496 3,167,756 1.4802 -1.01%
2015-11-27 0 3.960 3.930 3.960 3.890 3.970 710,600 2,796,149 3.9349 1.489 1.478 1.489 1.463 1.493 1,890,014 1.4794 1.28%
2015-11-26 0 3.910 3.900 3.930 3.900 3.980 1,662,969 6,549,861 3.9387 1.470 1.466 1.478 1.466 1.496 4,423,073 1.4808 0.00%
2015-11-25 0 3.910 3.900 3.930 3.890 3.990 682,000 2,671,240 3.9168 1.470 1.466 1.478 1.463 1.500 1,813,946 1.4726 -1.01%
2015-11-24 0 3.950 3.950 3.960 3.920 3.980 689,000 2,721,005 3.9492 1.485 1.485 1.489 1.474 1.496 1,832,564 1.4848 -0.25%
2015-11-23 0 3.960 3.950 3.960 3.920 3.980 987,000 3,889,945 3.9412 1.489 1.485 1.489 1.474 1.496 2,625,168 1.4818 0.51%
2015-11-20 0 3.940 3.930 3.960 3.880 3.960 3,068,670 12,051,141 3.9272 1.481 1.478 1.489 1.459 1.489 8,161,878 1.4765 1.03%
2015-11-19 0 3.900 3.900 3.920 3.830 3.920 2,357,000 9,186,945 3.8977 1.466 1.466 1.474 1.440 1.474 6,269,018 1.4655 1.83%
2015-11-18 0 3.830 3.830 3.840 3.760 3.920 5,363,000 20,451,428 3.8134 1.440 1.440 1.444 1.414 1.474 14,264,209 1.4338 1.32%
2015-11-17 0 3.780 3.760 3.790 3.680 3.810 1,060,000 3,990,518 3.7646 1.421 1.414 1.425 1.384 1.432 2,819,329 1.4154 3.00%
2015-11-16 0 3.670 3.660 3.690 3.590 3.740 1,032,665 3,770,488 3.6512 1.380 1.376 1.387 1.350 1.406 2,746,625 1.3728 0.00%
2015-11-13 0 3.670 3.660 3.700 3.600 3.750 1,098,000 4,010,380 3.6524 1.380 1.376 1.391 1.354 1.410 2,920,399 1.3732 -0.54%
2015-11-12 0 3.690 3.660 3.690 3.660 3.750 806,000 2,976,090 3.6924 1.387 1.376 1.387 1.376 1.410 2,143,754 1.3883 0.82%
2015-11-11 0 3.660 3.650 3.690 3.650 3.740 1,442,000 5,302,645 3.6773 1.376 1.372 1.387 1.372 1.406 3,835,351 1.3826 -1.08%
2015-11-10 0 3.700 3.690 3.710 3.690 3.770 1,155,600 4,295,869 3.7174 1.391 1.387 1.395 1.387 1.417 3,073,601 1.3977 -1.86%
2015-11-09 0 3.770 3.750 3.770 3.710 3.820 1,057,000 3,982,500 3.7677 1.417 1.410 1.417 1.395 1.436 2,811,350 1.4166 0.53%
2015-11-06 0 3.750 3.750 3.760 3.700 3.950 4,403,000 16,590,970 3.7681 1.410 1.410 1.414 1.391 1.485 11,710,855 1.4167 -2.60%
2015-11-05 0 3.950 3.940 3.950 3.940 4.090 2,143,000 8,579,512 4.0035 1.448 1.444 1.448 1.444 1.499 5,847,880 1.4671 -1.99%
2015-11-04 0 4.030 4.020 4.030 4.020 4.180 2,168,200 8,801,573 4.0594 1.477 1.473 1.477 1.473 1.532 5,916,646 1.4876 -0.49%
2015-11-03 0 4.050 4.050 4.060 3.980 4.130 941,000 3,819,205 4.0587 1.484 1.484 1.488 1.459 1.513 2,567,828 1.4873 -0.49%
2015-11-02 0 4.070 4.050 4.070 3.980 4.160 1,417,000 5,722,001 4.0381 1.491 1.484 1.491 1.459 1.524 3,866,750 1.4798 2.01%
2015-10-30 0 3.990 3.980 3.990 3.970 4.160 1,322,000 5,376,002 4.0666 1.462 1.459 1.462 1.455 1.524 3,607,512 1.4902 -4.09%
2015-10-29 0 4.160 4.150 4.160 4.110 4.240 2,217,000 9,238,271 4.1670 1.524 1.521 1.524 1.506 1.554 6,049,813 1.5270 0.00%
2015-10-28 0 4.160 4.150 4.160 4.140 4.180 1,276,000 5,303,975 4.1567 1.524 1.521 1.524 1.517 1.532 3,481,985 1.5233 0.24%
2015-10-27 0 4.150 4.130 4.150 4.140 4.280 1,521,000 6,354,240 4.1777 1.521 1.513 1.521 1.517 1.568 4,150,548 1.5309 -1.43%
2015-10-26 0 4.210 4.230 4.240 4.180 4.390 2,393,000 10,179,512 4.2539 1.543 1.550 1.554 1.532 1.609 6,530,087 1.5589 0.00%
2015-10-23 0 4.210 4.200 4.220 4.150 4.320 1,216,000 5,135,975 4.2237 1.543 1.539 1.546 1.521 1.583 3,318,256 1.5478 -1.17%
2015-10-22 0 4.260 4.260 4.280 4.220 4.520 3,226,800 13,929,946 4.3170 1.561 1.561 1.568 1.546 1.656 8,805,384 1.5820 -1.84%
2015-10-20 0 4.340 4.330 4.370 4.230 4.450 1,210,400 5,231,538 4.3222 1.590 1.587 1.601 1.550 1.631 3,302,974 1.5839 0.93%
2015-10-19 0 4.300 4.290 4.300 4.280 4.550 1,413,500 6,184,327 4.3752 1.576 1.572 1.576 1.568 1.667 3,857,199 1.6033 -3.80%
2015-10-16 0 4.470 4.300 4.310 4.210 4.480 9,523,030 41,636,138 4.3722 1.638 1.576 1.579 1.543 1.642 25,986,717 1.6022 5.67%
2015-10-15 0 4.230 4.190 4.230 4.010 4.240 1,761,000 7,334,335 4.1649 1.550 1.535 1.550 1.469 1.554 4,805,467 1.5262 4.44%
2015-10-14 0 4.050 4.030 4.050 4.010 4.170 1,093,000 4,438,239 4.0606 1.484 1.477 1.484 1.469 1.528 2,982,610 1.4880 -2.64%
2015-10-13 0 4.160 4.140 4.170 4.130 4.270 854,000 3,562,725 4.1718 1.524 1.517 1.528 1.513 1.565 2,330,420 1.5288 -0.95%
2015-10-12 0 4.200 4.190 4.200 4.050 4.210 1,922,064 7,995,048 4.1596 1.539 1.535 1.539 1.484 1.543 5,244,983 1.5243 3.45%
2015-10-09 0 4.060 4.050 4.060 3.870 4.120 2,471,010 9,892,563 4.0034 1.488 1.484 1.488 1.418 1.510 6,742,963 1.4671 3.84%
2015-10-08 0 3.910 3.870 3.910 3.780 3.960 2,479,000 9,570,122 3.8605 1.433 1.418 1.433 1.385 1.451 6,764,766 1.4147 2.36%
2015-10-07 0 3.820 3.810 3.820 3.630 3.840 1,720,000 6,463,827 3.7580 1.400 1.396 1.400 1.330 1.407 4,693,585 1.3772 4.37%
2015-10-06 0 3.660 3.630 3.660 3.620 3.800 397,000 1,454,370 3.6634 1.341 1.330 1.341 1.327 1.393 1,083,345 1.3425 -1.61%
2015-10-05 0 3.720 3.710 3.750 3.640 3.870 4,327,000 16,279,408 3.7623 1.363 1.360 1.374 1.334 1.418 11,807,642 1.3787 -3.38%
2015-10-02 0 3.850 3.810 3.850 3.780 3.920 1,370,000 5,238,385 3.8236 1.411 1.396 1.411 1.385 1.437 3,738,495 1.4012 2.94%
2015-09-30 0 3.740 3.750 3.820 3.480 3.880 5,229,500 19,374,085 3.7048 1.371 1.374 1.400 1.275 1.422 14,270,410 1.3576 4.18%
2015-09-29 0 3.590 3.580 3.590 3.520 3.730 4,383,000 15,692,287 3.5803 1.316 1.312 1.316 1.290 1.367 11,960,456 1.3120 -2.18%
2015-09-25 0 3.670 3.660 3.670 3.560 3.680 1,589,000 5,787,749 3.6424 1.345 1.341 1.345 1.305 1.349 4,336,109 1.3348 1.38%
2015-09-24 0 3.620 3.620 3.650 3.620 3.800 1,269,616 4,662,958 3.6727 1.327 1.327 1.338 1.327 1.393 3,464,565 1.3459 -4.49%
2015-09-23 0 3.790 3.790 3.800 3.740 3.970 1,112,600 4,221,090 3.7939 1.389 1.389 1.393 1.371 1.455 3,036,095 1.3903 -4.29%
2015-09-22 0 3.960 3.950 3.970 3.940 4.020 688,000 2,728,250 3.9655 1.451 1.448 1.455 1.444 1.473 1,877,434 1.4532 0.51%
2015-09-21 0 3.940 3.930 3.940 3.920 4.130 3,196,700 12,754,746 3.9900 1.444 1.440 1.444 1.437 1.513 8,723,247 1.4622 -2.23%
2015-09-18 0 4.030 4.030 4.070 3.970 4.110 891,000 3,587,838 4.0268 1.477 1.477 1.491 1.455 1.506 2,431,386 1.4756 1.26%
2015-09-17 0 3.980 3.980 3.990 3.960 4.080 961,000 3,877,040 4.0344 1.459 1.459 1.462 1.451 1.495 2,622,404 1.4784 -2.45%
2015-09-16 0 4.080 4.070 4.080 3.990 4.120 1,078,795 4,385,575 4.0653 1.495 1.491 1.495 1.462 1.510 2,943,847 1.4897 0.49%
2015-09-15 0 4.060 4.050 4.070 3.930 4.080 641,000 2,578,700 4.0229 1.488 1.484 1.491 1.440 1.495 1,749,179 1.4742 1.50%
2015-09-14 0 4.000 4.000 4.040 3.970 4.140 381,000 1,532,310 4.0218 1.466 1.466 1.480 1.455 1.517 1,039,684 1.4738 -2.68%
2015-09-11 0 4.110 4.090 4.130 4.040 4.260 1,253,000 5,165,490 4.1225 1.506 1.499 1.513 1.480 1.561 3,419,222 1.5107 0.98%
2015-09-10 0 4.070 4.060 4.080 3.950 4.080 1,171,000 4,731,580 4.0406 1.491 1.488 1.495 1.448 1.495 3,195,458 1.4807 2.01%
2015-09-09 0 3.990 3.980 3.990 3.830 4.070 1,359,000 5,418,400 3.9870 1.462 1.459 1.462 1.404 1.491 3,708,478 1.4611 5.56%
2015-09-08 0 3.780 3.780 3.810 3.750 3.840 750,000 2,824,805 3.7664 1.385 1.385 1.396 1.374 1.407 2,046,622 1.3802 0.00%
2015-09-07 0 3.780 3.780 3.790 3.640 3.790 855,000 3,192,020 3.7334 1.385 1.385 1.389 1.334 1.389 2,333,149 1.3681 4.71%
2015-09-04 0 3.610 3.600 3.650 3.540 3.790 2,707,564 9,959,259 3.6783 1.323 1.319 1.338 1.297 1.389 7,388,478 1.3479 -4.75%
2015-09-02 0 3.790 3.760 3.800 3.640 3.830 1,603,306 6,042,486 3.7688 1.389 1.378 1.393 1.334 1.404 4,375,147 1.3811 -1.04%
2015-09-01 0 3.830 3.820 3.830 3.800 3.880 1,255,000 4,809,630 3.8324 1.404 1.400 1.404 1.393 1.422 3,424,680 1.4044 -1.54%
2015-08-31 0 3.890 3.890 3.900 3.700 3.900 1,972,222 7,436,507 3.7706 1.426 1.426 1.429 1.356 1.429 5,381,856 1.3818 1.30%
2015-08-28 0 3.840 3.840 3.860 3.650 3.890 2,265,000 8,624,115 3.8076 1.407 1.407 1.415 1.338 1.426 6,180,797 1.3953 3.23%
2015-08-27 0 3.720 3.750 3.760 3.540 3.780 1,803,545 6,574,271 3.6452 1.363 1.374 1.378 1.297 1.385 4,921,565 1.3358 6.29%
2015-08-26 0 3.500 3.500 3.550 3.400 3.580 1,405,000 4,919,090 3.5011 1.283 1.283 1.301 1.246 1.312 3,834,004 1.2830 1.45%
2015-08-25 0 3.450 3.420 3.450 3.340 3.720 3,399,617 11,719,029 3.4472 1.264 1.253 1.264 1.224 1.363 9,276,972 1.2632 -2.82%
2015-08-24 0 3.550 3.530 3.560 3.270 3.570 2,156,997 7,427,121 3.4433 1.301 1.294 1.305 1.198 1.308 5,886,075 1.2618 2.31%
2015-08-21 0 3.470 3.460 3.480 3.450 3.790 6,335,084 22,361,390 3.5298 1.272 1.268 1.275 1.264 1.389 17,287,359 1.2935 -10.80%
2015-08-20 0 3.890 3.890 3.920 3.830 3.990 2,257,000 8,838,225 3.9159 1.426 1.426 1.437 1.404 1.462 6,158,966 1.4350 -0.51%
2015-08-19 0 3.910 3.900 3.920 3.820 3.990 2,802,679 10,938,585 3.9029 1.433 1.429 1.437 1.400 1.462 7,648,031 1.4302 -2.01%
2015-08-18 0 3.990 3.950 3.990 3.770 4.080 2,613,914 10,415,294 3.9846 1.462 1.448 1.462 1.382 1.495 7,132,924 1.4602 4.45%
2015-08-17 0 3.820 3.800 3.850 3.790 4.410 3,075,000 12,278,008 3.9928 1.400 1.393 1.411 1.389 1.616 8,391,148 1.4632 -13.38%
2015-08-14 0 4.410 4.400 4.440 4.400 4.490 735,000 3,260,657 4.4363 1.616 1.612 1.627 1.612 1.645 2,005,689 1.6257 -0.23%
2015-08-13 0 4.420 4.420 4.450 4.370 4.590 368,477 1,633,024 4.4318 1.620 1.620 1.631 1.601 1.682 1,005,511 1.6241 0.68%
2015-08-12 0 4.390 4.410 4.450 4.370 4.610 2,820,800 12,689,292 4.4985 1.609 1.616 1.631 1.601 1.689 7,697,480 1.6485 -5.59%
2015-08-11 0 4.650 4.620 4.650 4.630 4.730 700,000 3,270,532 4.6722 1.704 1.693 1.704 1.697 1.733 1,910,180 1.7122 -0.43%
2015-08-10 0 4.670 4.660 4.670 4.490 4.730 1,029,000 4,797,000 4.6618 1.711 1.708 1.711 1.645 1.733 2,807,965 1.7084 4.01%
2015-08-07 0 4.490 4.460 4.500 4.390 4.540 478,000 2,146,125 4.4898 1.645 1.634 1.649 1.609 1.664 1,304,380 1.6453 2.28%
2015-08-06 0 4.390 4.400 4.410 4.300 4.750 1,830,000 8,181,138 4.4706 1.609 1.612 1.616 1.576 1.741 4,993,757 1.6383 -5.18%
2015-08-05 0 4.630 4.620 4.630 4.430 4.650 560,000 2,560,960 4.5731 1.697 1.693 1.697 1.623 1.704 1,528,144 1.6759 3.58%
2015-08-04 0 4.470 4.470 4.510 4.420 4.550 594,000 2,669,595 4.4943 1.638 1.638 1.653 1.620 1.667 1,620,924 1.6470 -0.67%
2015-08-03 0 4.500 4.500 4.510 4.420 4.530 448,000 2,016,864 4.5019 1.649 1.649 1.653 1.620 1.660 1,222,515 1.6498 1.35%
2015-07-31 0 4.440 4.430 4.480 4.430 4.580 427,000 1,920,815 4.4984 1.627 1.623 1.642 1.623 1.678 1,165,210 1.6485 -2.84%
2015-07-30 0 4.570 4.560 4.570 4.560 4.740 113,000 522,710 4.6258 1.675 1.671 1.675 1.671 1.737 308,358 1.6951 -2.97%
2015-07-29 0 4.710 4.700 4.710 4.450 4.740 1,012,281 4,670,388 4.6137 1.726 1.722 1.726 1.631 1.737 2,762,341 1.6907 5.13%
2015-07-28 0 4.480 4.460 4.480 4.460 4.650 1,914,000 8,668,895 4.5292 1.642 1.634 1.642 1.634 1.704 5,222,978 1.6598 -3.24%
2015-07-27 0 4.630 4.620 4.630 4.620 4.790 2,237,000 10,453,204 4.6729 1.697 1.693 1.697 1.693 1.755 6,104,390 1.7124 -4.34%
2015-07-24 0 4.840 4.840 4.850 4.800 4.870 2,872,000 13,901,260 4.8403 1.774 1.774 1.777 1.759 1.785 7,837,196 1.7738 0.00%
2015-07-23 0 4.840 4.830 4.840 4.770 4.910 1,215,318 5,882,225 4.8401 1.774 1.770 1.774 1.748 1.799 3,316,395 1.7737 0.83%
2015-07-22 0 4.800 4.790 4.800 4.790 4.910 1,680,000 8,134,960 4.8422 1.759 1.755 1.759 1.755 1.799 4,584,432 1.7745 -2.83%
2015-07-21 0 4.940 4.910 4.950 4.880 4.990 560,000 2,764,275 4.9362 1.810 1.799 1.814 1.788 1.829 1,528,144 1.8089 0.20%
2015-07-20 0 4.930 4.920 4.940 4.920 5.000 624,459 3,094,763 4.9559 1.807 1.803 1.810 1.803 1.832 1,704,042 1.8161 -0.80%
2015-07-17 0 4.970 4.970 5.000 4.910 5.090 1,137,000 5,665,990 4.9833 1.821 1.821 1.832 1.799 1.865 3,102,678 1.8262 1.02%
2015-07-16 0 4.920 4.910 4.920 4.770 4.960 1,496,007 7,277,790 4.8648 1.803 1.799 1.803 1.748 1.818 4,082,347 1.7827 -0.40%
2015-07-15 0 4.940 4.910 4.940 4.820 5.110 1,231,000 6,093,525 4.9501 1.810 1.799 1.810 1.766 1.873 3,359,188 1.8140 -3.33%
2015-07-14 0 5.110 5.100 5.110 4.990 5.300 701,286 3,571,359 5.0926 1.873 1.869 1.873 1.829 1.942 1,913,689 1.8662 -0.78%
2015-07-13 0 5.150 5.120 5.150 5.000 5.200 3,026,000 15,457,310 5.1082 1.887 1.876 1.887 1.832 1.906 8,257,436 1.8719 4.89%
2015-07-10 0 4.910 4.900 4.920 4.880 5.010 1,012,111 5,030,893 4.9707 1.799 1.796 1.803 1.788 1.836 2,761,878 1.8215 0.61%
2015-07-09 0 4.880 4.870 4.880 4.260 4.960 3,467,451 16,116,071 4.6478 1.788 1.785 1.788 1.561 1.818 9,462,080 1.7032 6.09%
2015-07-08 0 4.600 4.560 4.600 4.150 4.800 4,211,000 19,051,997 4.5243 1.686 1.671 1.686 1.521 1.759 11,491,098 1.6580 1.10%
2015-07-07 0 4.550 4.540 4.550 4.460 4.990 4,025,600 18,692,775 4.6435 1.667 1.664 1.667 1.634 1.829 10,985,173 1.7016 -4.01%
2015-07-06 0 4.740 4.710 4.740 4.530 5.130 4,614,000 21,928,000 4.7525 1.737 1.726 1.737 1.660 1.880 12,590,816 1.7416 -5.95%
2015-07-03 0 5.040 5.000 5.040 4.940 5.120 1,837,000 9,195,212 5.0056 1.847 1.832 1.847 1.810 1.876 5,012,858 1.8343 -1.37%
2015-07-02 0 5.110 5.090 5.120 5.010 5.160 1,199,360 6,112,737 5.0967 1.873 1.865 1.876 1.836 1.891 3,272,848 1.8677 -0.20%
2015-06-30 0 5.120 5.080 5.120 4.810 5.260 5,257,000 26,754,302 5.0893 1.876 1.862 1.876 1.763 1.928 14,345,452 1.8650 4.07%
2015-06-29 0 4.920 4.920 4.950 4.790 5.340 3,150,000 15,569,481 4.9427 1.803 1.803 1.814 1.755 1.957 8,595,810 1.8113 -3.34%
2015-06-26 0 5.090 5.050 5.090 5.050 5.250 2,752,000 14,133,734 5.1358 1.865 1.851 1.865 1.851 1.924 7,509,737 1.8821 -3.05%
2015-06-25 0 5.250 5.230 5.250 5.160 5.300 1,016,000 5,310,210 5.2266 1.924 1.917 1.924 1.891 1.942 2,772,490 1.9153 1.74%
2015-06-24 0 5.160 5.150 5.190 5.070 5.380 1,035,637 5,326,261 5.1430 1.891 1.887 1.902 1.858 1.972 2,826,076 1.8847 -1.53%
2015-06-23 0 5.240 5.240 5.270 5.160 5.480 2,262,000 11,992,200 5.3016 1.920 1.920 1.931 1.891 2.008 6,172,610 1.9428 3.76%
2015-06-22 0 5.050 5.040 5.050 4.990 5.220 1,868,355 9,406,926 5.0349 1.851 1.847 1.851 1.829 1.913 5,098,421 1.8451 -0.79%
2015-06-19 0 5.090 5.120 5.130 5.030 5.230 2,200,000 11,295,370 5.1343 1.865 1.876 1.880 1.843 1.917 6,003,423 1.8815 -1.17%
2015-06-18 0 5.150 5.130 5.150 5.020 5.330 902,000 4,652,630 5.1581 1.887 1.880 1.887 1.840 1.953 2,461,403 1.8902 2.79%
2015-06-17 0 5.010 5.000 5.010 4.960 5.140 1,524,860 7,633,351 5.0059 1.836 1.832 1.836 1.818 1.884 4,161,082 1.8345 1.21%
2015-06-16 0 4.950 4.920 4.950 4.930 5.030 3,046,860 15,186,811 4.9844 1.814 1.803 1.814 1.807 1.843 8,314,359 1.8266 -1.39%
2015-06-15 0 5.020 5.010 5.030 4.940 5.130 1,700,000 8,570,880 5.0417 1.840 1.836 1.843 1.810 1.880 4,639,009 1.8476 -0.79%
2015-06-12 0 5.060 5.050 5.060 4.960 5.180 2,144,000 10,898,740 5.0834 1.854 1.851 1.854 1.818 1.898 5,850,609 1.8628 3.05%
2015-06-11 0 4.910 4.890 4.910 4.820 5.000 2,091,577 10,231,062 4.8916 1.799 1.792 1.799 1.766 1.832 5,707,555 1.7925 1.87%
2015-06-10 0 4.820 4.800 4.820 4.800 5.030 4,048,000 19,802,225 4.8919 1.766 1.759 1.766 1.759 1.843 11,046,299 1.7927 -1.23%
2015-06-09 0 4.880 4.880 4.890 4.880 5.230 2,608,000 13,012,465 4.9894 1.788 1.788 1.792 1.788 1.917 7,116,785 1.8284 -5.97%
2015-06-08 0 5.190 5.180 5.200 5.160 5.520 2,134,318 11,161,402 5.2295 1.902 1.898 1.906 1.891 2.023 5,824,188 1.9164 -5.46%
2015-06-05 0 5.490 5.440 5.500 5.380 5.590 2,550,200 13,932,699 5.4634 2.012 1.994 2.016 1.972 2.048 6,959,059 2.0021 -2.14%
2015-06-04 0 5.610 5.600 5.610 5.410 5.610 4,427,000 24,383,002 5.5078 2.056 2.052 2.056 1.983 2.056 12,080,525 2.0184 3.70%
2015-06-03 0 5.410 5.390 5.420 5.280 5.500 4,018,158 21,679,164 5.3953 1.983 1.975 1.986 1.935 2.016 10,964,865 1.9771 0.93%
2015-06-02 0 5.360 5.350 5.370 5.210 5.480 2,528,000 13,482,275 5.3332 1.964 1.961 1.968 1.909 2.008 6,898,479 1.9544 -1.47%
2015-06-01 0 5.440 5.420 5.440 5.250 5.460 1,763,000 9,497,745 5.3873 1.994 1.986 1.994 1.924 2.001 4,810,925 1.9742 3.62%
2015-05-29 0 5.250 5.250 5.300 5.150 5.310 3,594,000 18,916,996 5.2635 1.924 1.924 1.942 1.887 1.946 9,807,410 1.9288 -1.32%
2015-05-28 0 5.320 5.320 5.380 5.270 5.390 2,385,000 12,699,115 5.3246 1.950 1.950 1.972 1.931 1.975 6,508,256 1.9512 -0.56%
2015-05-27 0 5.350 5.340 5.380 5.170 5.450 2,738,954 14,511,104 5.2980 1.961 1.957 1.972 1.895 1.997 7,474,136 1.9415 -1.29%
2015-05-26 0 5.420 5.400 5.420 5.200 5.450 3,419,000 18,386,757 5.3778 1.986 1.979 1.986 1.906 1.997 9,329,865 1.9707 1.50%
2015-05-22 0 5.340 5.340 5.350 5.220 5.470 963,000 5,077,408 5.2725 1.957 1.957 1.961 1.913 2.005 2,627,862 1.9321 -0.74%
2015-05-21 0 5.380 5.350 5.380 5.050 5.480 3,495,000 18,533,366 5.3028 1.972 1.961 1.972 1.851 2.008 9,537,256 1.9433 3.46%
2015-05-20 0 5.200 5.200 5.220 5.150 5.320 1,954,000 10,238,880 5.2400 1.906 1.906 1.913 1.887 1.950 5,332,131 1.9202 -2.62%
2015-05-19 0 5.340 5.320 5.340 5.090 5.350 2,090,000 10,805,785 5.1702 1.957 1.950 1.957 1.865 1.961 5,703,252 1.8947 4.71%
2015-05-18 0 5.100 5.090 5.100 4.960 5.100 1,178,000 5,994,965 5.0891 1.869 1.865 1.869 1.818 1.869 3,214,560 1.8649 0.59%
2015-05-15 0 5.070 5.060 5.070 5.000 5.100 2,407,222 12,173,071 5.0569 1.858 1.854 1.858 1.832 1.869 6,568,896 1.8531 -0.39%
2015-05-14 0 5.090 5.070 5.100 5.000 5.100 571,564 2,895,204 5.0654 1.865 1.858 1.869 1.832 1.869 1,559,700 1.8563 -0.20%
2015-05-13 0 5.100 5.090 5.100 4.940 5.100 1,862,477 9,390,038 5.0417 1.869 1.865 1.869 1.810 1.869 5,082,381 1.8476 0.20%
2015-05-12 0 5.090 5.080 5.090 5.010 5.130 3,722,000 18,964,605 5.0953 1.865 1.862 1.865 1.836 1.880 10,156,700 1.8672 -0.20%
2015-05-11 0 5.100 5.080 5.100 4.850 5.190 3,799,000 19,092,360 5.0256 1.869 1.862 1.869 1.777 1.902 10,366,820 1.8417 2.00%
2015-05-08 0 5.000 4.990 5.000 4.950 5.190 8,277,000 41,389,784 5.0006 1.832 1.829 1.832 1.814 1.902 22,586,515 1.8325 -3.85%
2015-05-07 0 5.200 5.180 5.200 5.110 5.590 3,534,014 18,693,993 5.2897 1.906 1.898 1.906 1.873 2.048 9,643,719 1.9385 -5.63%
2015-05-06 0 5.510 5.500 5.530 5.430 5.700 2,451,000 13,742,946 5.6071 2.019 2.016 2.027 1.990 2.089 6,688,359 2.0548 -0.54%
2015-05-05 0 5.540 5.520 5.550 5.420 5.700 2,158,188 11,888,677 5.5086 2.030 2.023 2.034 1.986 2.089 5,889,325 2.0187 -2.81%
2015-05-04 0 5.700 5.680 5.700 5.640 5.800 2,763,718 15,773,020 5.7072 2.089 2.081 2.089 2.067 2.125 7,541,713 2.0914 -0.87%
2015-04-30 0 5.750 5.710 5.750 5.610 5.780 2,773,000 15,874,110 5.7245 2.107 2.092 2.107 2.056 2.118 7,567,042 2.0978 -0.52%
2015-04-29 0 5.780 5.780 5.790 5.720 5.820 1,107,000 6,390,830 5.7731 2.118 2.118 2.122 2.096 2.133 3,020,813 2.1156 0.52%
2015-04-28 0 5.870 5.840 5.850 5.810 5.980 7,476,970 43,902,665 5.8717 2.107 2.096 2.100 2.086 2.147 20,829,180 2.1077 0.34%
2015-04-27 0 5.850 5.820 5.890 5.760 5.940 5,618,000 32,949,125 5.8649 2.100 2.089 2.114 2.068 2.132 15,650,502 2.1053 1.39%
2015-04-24 0 5.770 5.730 5.790 5.720 5.980 1,717,000 9,950,395 5.7952 2.071 2.057 2.078 2.053 2.147 4,783,181 2.0803 -2.20%
2015-04-23 0 5.900 5.890 5.930 5.860 6.080 4,826,000 28,812,968 5.9704 2.118 2.114 2.129 2.104 2.183 13,444,165 2.1432 -1.67%
2015-04-22 0 6.000 5.990 6.030 5.740 6.080 4,329,376 25,737,463 5.9448 2.154 2.150 2.165 2.060 2.183 12,060,681 2.1340 3.63%
2015-04-21 0 5.790 5.770 5.790 5.670 5.830 3,356,000 19,358,295 5.7683 2.078 2.071 2.078 2.035 2.093 9,349,071 2.0706 2.48%
2015-04-20 0 5.650 5.640 5.650 5.630 5.860 2,289,000 13,122,990 5.7331 2.028 2.025 2.028 2.021 2.104 6,376,646 2.0580 -4.40%
2015-04-17 0 5.910 5.900 5.940 5.740 5.980 6,060,000 35,692,008 5.8898 2.121 2.118 2.132 2.060 2.147 16,881,816 2.1142 1.20%
2015-04-16 0 5.840 5.800 5.840 5.700 5.900 4,864,447 28,405,421 5.8394 2.096 2.082 2.096 2.046 2.118 13,551,270 2.0961 -1.02%
2015-04-15 0 5.900 5.900 5.920 5.740 6.100 6,923,303 41,013,972 5.9240 2.118 2.118 2.125 2.060 2.190 19,286,786 2.1265 -1.01%
2015-04-14 0 5.960 5.930 5.980 5.760 6.180 17,536,477 103,973,217 5.9290 2.139 2.129 2.147 2.068 2.218 48,852,735 2.1283 7.78%
2015-04-13 0 5.530 5.420 5.500 4.750 5.750 16,894,636 91,035,282 5.3884 1.985 1.946 1.974 1.705 2.064 47,064,708 1.9343 17.66%
2015-04-10 0 4.700 4.680 4.710 4.610 4.760 2,629,000 12,349,720 4.6975 1.687 1.680 1.691 1.655 1.709 7,323,811 1.6862 0.43%
2015-04-09 0 4.680 4.670 4.680 4.500 5.000 3,949,965 18,492,917 4.6818 1.680 1.676 1.680 1.615 1.795 11,003,726 1.6806 4.46%
2015-04-08 0 4.480 4.450 4.490 4.120 4.490 4,135,000 17,634,332 4.2647 1.608 1.597 1.612 1.479 1.612 11,519,193 1.5309 9.54%
2015-04-02 0 4.090 4.080 4.090 4.040 4.140 4,430,000 18,059,095 4.0765 1.468 1.465 1.468 1.450 1.486 12,340,997 1.4633 0.99%
2015-04-01 0 4.050 4.050 4.070 4.030 4.150 2,167,116 8,802,507 4.0619 1.454 1.454 1.461 1.447 1.490 6,037,104 1.4581 -0.98%
2015-03-31 0 4.090 4.080 4.100 4.020 4.130 1,955,000 7,971,635 4.0776 1.468 1.465 1.472 1.443 1.483 5,446,196 1.4637 -0.49%
2015-03-30 0 4.110 4.100 4.110 4.080 4.190 1,393,318 5,744,166 4.1227 1.475 1.472 1.475 1.465 1.504 3,881,475 1.4799 -0.96%
2015-03-27 0 4.150 4.120 4.150 4.110 4.190 421,000 1,740,240 4.1336 1.490 1.479 1.490 1.475 1.504 1,172,813 1.4838 0.73%
2015-03-26 0 4.120 4.110 4.150 4.090 4.200 2,337,000 9,687,220 4.1452 1.479 1.475 1.490 1.468 1.508 6,510,364 1.4880 -0.48%
2015-03-25 0 4.140 4.130 4.160 4.090 4.170 1,051,782 4,349,113 4.1350 1.486 1.483 1.493 1.468 1.497 2,930,031 1.4843 -1.43%
2015-03-24 0 4.200 4.190 4.230 4.120 4.230 716,954 3,010,356 4.1988 1.508 1.504 1.518 1.479 1.518 1,997,275 1.5072 0.24%
2015-03-23 0 4.190 4.180 4.200 4.170 4.270 1,983,000 8,333,110 4.2023 1.504 1.500 1.508 1.497 1.533 5,524,198 1.5085 0.72%
2015-03-20 0 4.160 4.180 4.200 4.140 4.240 1,920,691 8,027,508 4.1795 1.493 1.500 1.508 1.486 1.522 5,350,619 1.5003 -0.95%
2015-03-19 0 4.200 4.220 4.230 4.120 4.250 1,098,000 4,616,443 4.2044 1.508 1.515 1.518 1.479 1.526 3,058,784 1.5092 -0.71%
2015-03-18 0 4.230 4.220 4.240 4.140 4.250 2,997,000 12,524,693 4.1791 1.518 1.515 1.522 1.486 1.526 8,348,977 1.5001 1.68%
2015-03-17 0 4.160 4.160 4.170 4.100 4.210 3,621,477 15,044,864 4.1543 1.493 1.493 1.497 1.472 1.511 10,088,632 1.4913 -0.48%
2015-03-16 0 4.180 4.150 4.190 4.140 4.320 2,099,318 8,805,968 4.1947 1.500 1.490 1.504 1.486 1.551 5,848,234 1.5057 -0.95%
2015-03-13 0 4.220 4.210 4.220 4.210 4.350 1,791,000 7,629,735 4.2600 1.515 1.511 1.515 1.511 1.562 4,989,329 1.5292 -2.99%
2015-03-12 0 4.350 4.350 4.360 4.340 4.410 1,510,000 6,583,750 4.3601 1.562 1.562 1.565 1.558 1.583 4,206,525 1.5651 -0.23%
2015-03-11 0 4.360 4.350 4.360 4.340 4.360 2,461,684 10,713,105 4.3519 1.565 1.562 1.565 1.558 1.565 6,857,706 1.5622 0.23%
2015-03-10 0 4.350 4.350 4.360 4.240 4.360 2,292,000 9,853,435 4.2991 1.562 1.562 1.565 1.522 1.565 6,385,004 1.5432 0.00%
2015-03-09 0 4.350 4.310 4.360 4.280 4.390 2,331,000 10,115,760 4.3397 1.562 1.547 1.565 1.536 1.576 6,493,649 1.5578 -0.23%
2015-03-06 0 4.360 4.360 4.370 4.320 4.380 2,009,000 8,746,570 4.3537 1.565 1.565 1.569 1.551 1.572 5,596,628 1.5628 -0.23%
2015-03-05 0 4.370 4.360 4.370 4.320 4.390 726,782 3,172,253 4.3648 1.569 1.565 1.569 1.551 1.576 2,024,653 1.5668 -0.23%
2015-03-04 0 4.380 4.370 4.380 4.230 4.450 1,533,000 6,747,735 4.4017 1.572 1.569 1.572 1.518 1.597 4,270,598 1.5800 -1.13%
2015-03-03 0 4.430 4.430 4.440 4.390 4.460 1,341,816 5,941,219 4.4277 1.590 1.590 1.594 1.576 1.601 3,738,002 1.5894 0.00%
2015-03-02 0 4.430 4.410 4.430 4.410 4.460 280,000 1,241,680 4.4346 1.590 1.583 1.590 1.583 1.601 780,018 1.5919 -0.23%
2015-02-27 0 4.440 4.400 4.440 4.380 4.470 2,248,000 9,816,014 4.3666 1.594 1.579 1.594 1.572 1.605 6,262,429 1.5674 1.37%
2015-02-26 0 4.380 4.360 4.370 4.300 4.380 330,000 1,435,740 4.3507 1.572 1.565 1.569 1.544 1.572 919,307 1.5618 1.62%
2015-02-25 0 4.310 4.300 4.310 4.290 4.370 1,809,000 7,800,365 4.3120 1.547 1.544 1.547 1.540 1.569 5,039,473 1.5479 0.00%
2015-02-24 0 4.310 4.310 4.320 4.310 4.330 207,477 895,079 4.3141 1.547 1.547 1.551 1.547 1.554 577,985 1.5486 -0.23%
2015-02-23 0 4.320 4.310 4.320 4.300 4.390 1,029,000 4,439,670 4.3145 1.551 1.547 1.551 1.544 1.576 2,866,566 1.5488 -1.37%
2015-02-18 0 4.380 4.330 4.380 4.340 4.430 275,000 1,198,668 4.3588 1.572 1.554 1.572 1.558 1.590 766,089 1.5647 1.15%
2015-02-17 0 4.330 4.320 4.360 4.300 4.390 1,772,000 7,661,240 4.3235 1.554 1.551 1.565 1.544 1.576 4,936,399 1.5520 -0.23%
2015-02-16 0 4.340 4.320 4.340 4.310 4.370 1,220,000 5,296,280 4.3412 1.558 1.551 1.558 1.547 1.569 3,398,649 1.5583 -0.23%
2015-02-13 0 4.350 4.330 4.370 4.310 4.370 710,000 3,083,345 4.3427 1.562 1.554 1.569 1.547 1.569 1,977,902 1.5589 0.23%
2015-02-12 0 4.340 4.330 4.350 4.290 4.350 235,000 1,016,080 4.3237 1.558 1.554 1.562 1.540 1.562 654,658 1.5521 0.93%
2015-02-11 0 4.300 4.290 4.300 4.260 4.300 377,000 1,615,510 4.2852 1.544 1.540 1.544 1.529 1.544 1,050,238 1.5382 1.42%
2015-02-10 0 4.240 4.240 4.250 4.240 4.270 513,000 2,180,010 4.2495 1.522 1.522 1.526 1.522 1.533 1,429,104 1.5254 0.24%
2015-02-09 0 4.230 4.230 4.240 4.210 4.270 422,000 1,787,950 4.2368 1.518 1.518 1.522 1.511 1.533 1,175,598 1.5209 0.00%
2015-02-06 0 4.230 4.230 4.240 4.200 4.270 309,000 1,308,940 4.2361 1.518 1.518 1.522 1.508 1.533 860,805 1.5206 -0.70%
2015-02-05 0 4.260 4.230 4.240 4.210 4.270 794,970 3,368,702 4.2375 1.529 1.518 1.522 1.511 1.533 2,214,610 1.5211 0.47%
2015-02-04 0 4.240 4.230 4.240 4.220 4.290 285,000 1,205,760 4.2307 1.522 1.518 1.522 1.515 1.540 793,947 1.5187 0.00%
2015-02-03 0 4.240 4.240 4.250 4.210 4.300 484,000 2,050,695 4.2370 1.522 1.522 1.526 1.511 1.544 1,348,317 1.5209 -0.24%
2015-02-02 0 4.250 4.250 4.290 4.230 4.300 236,000 1,006,665 4.2655 1.526 1.526 1.540 1.518 1.544 657,444 1.5312 -0.70%
2015-01-30 0 4.280 4.250 4.260 4.230 4.300 1,033,000 4,415,055 4.2740 1.536 1.526 1.529 1.518 1.544 2,877,709 1.5342 2.15%
2015-01-29 0 4.190 4.180 4.220 4.150 4.220 593,000 2,485,455 4.1913 1.504 1.500 1.515 1.490 1.515 1,651,966 1.5045 0.24%
2015-01-28 0 4.180 4.180 4.200 4.130 4.210 1,012,032 4,229,150 4.1789 1.500 1.500 1.508 1.483 1.511 2,819,297 1.5001 -0.48%
2015-01-27 0 4.200 4.190 4.200 4.150 4.280 346,000 1,450,870 4.1933 1.508 1.504 1.508 1.490 1.536 963,879 1.5052 -0.94%
2015-01-26 0 4.240 4.220 4.240 4.130 4.300 1,196,000 5,035,970 4.2107 1.522 1.515 1.522 1.483 1.544 3,331,791 1.5115 -0.47%
2015-01-23 0 4.260 4.260 4.270 4.250 4.300 136,000 579,885 4.2639 1.529 1.529 1.533 1.526 1.544 378,866 1.5306 -0.47%
2015-01-22 0 4.280 4.260 4.280 4.230 4.300 979,599 4,169,087 4.2559 1.536 1.529 1.536 1.518 1.544 2,728,945 1.5277 0.47%
2015-01-21 0 4.260 4.250 4.260 4.230 4.280 2,180,980 9,280,139 4.2550 1.529 1.526 1.529 1.518 1.536 6,075,726 1.5274 0.95%
2015-01-20 0 4.220 4.210 4.220 4.170 4.230 1,164,990 4,910,477 4.2150 1.515 1.511 1.515 1.497 1.518 3,245,404 1.5131 0.72%
2015-01-19 0 4.190 4.180 4.190 4.180 4.220 1,307,999 5,481,745 4.1909 1.504 1.500 1.504 1.500 1.515 3,643,795 1.5044 -0.48%
2015-01-16 0 4.210 4.200 4.220 4.180 4.220 347,073 1,457,693 4.2000 1.511 1.508 1.515 1.500 1.515 966,868 1.5076 0.24%
2015-01-15 0 4.200 4.180 4.200 4.180 4.220 829,000 3,473,620 4.1901 1.508 1.500 1.508 1.500 1.515 2,309,410 1.5041 0.24%
2015-01-14 0 4.190 4.180 4.190 4.180 4.240 529,000 2,217,750 4.1923 1.504 1.500 1.504 1.500 1.522 1,473,677 1.5049 -0.71%
2015-01-13 0 4.220 4.190 4.220 4.180 4.270 617,000 2,600,440 4.2147 1.515 1.504 1.515 1.500 1.533 1,718,825 1.5129 0.24%
2015-01-12 0 4.210 4.190 4.220 4.120 4.320 8,825,000 37,430,804 4.2415 1.511 1.504 1.515 1.479 1.551 24,584,492 1.5225 -2.55%
2015-01-09 0 4.320 4.290 4.320 4.220 4.400 2,198,000 9,455,740 4.3020 1.551 1.540 1.551 1.515 1.579 6,123,140 1.5443 1.89%
2015-01-08 0 4.240 4.220 4.250 4.190 4.250 437,286 1,845,908 4.2213 1.522 1.515 1.526 1.504 1.526 1,218,182 1.5153 0.24%
2015-01-07 0 4.230 4.230 4.240 4.210 4.430 482,511 2,048,985 4.2465 1.518 1.518 1.522 1.511 1.590 1,344,169 1.5244 0.00%
2015-01-06 0 4.230 4.220 4.230 4.180 4.330 2,133,700 9,026,990 4.2307 1.518 1.515 1.518 1.500 1.554 5,944,015 1.5187 -3.42%
2015-01-05 0 4.380 4.360 4.380 4.270 4.440 1,357,000 5,922,610 4.3645 1.572 1.565 1.572 1.533 1.594 3,780,301 1.5667 2.82%
2015-01-02 0 4.260 4.230 4.260 4.170 4.330 1,491,000 6,360,810 4.2661 1.529 1.518 1.529 1.497 1.554 4,153,595 1.5314 0.47%
2014-12-31 0 4.240 4.200 4.240 3.910 4.290 965,000 4,053,985 4.2010 1.522 1.508 1.522 1.404 1.540 2,688,276 1.5080 -0.70%
2014-12-30 0 4.270 4.260 4.270 4.210 4.380 1,298,000 5,520,555 4.2531 1.533 1.529 1.533 1.511 1.572 3,615,940 1.5267 0.47%
2014-12-29 0 4.250 4.220 4.250 4.200 4.380 578,000 2,467,900 4.2697 1.526 1.515 1.526 1.508 1.572 1,610,180 1.5327 -0.70%
2014-12-24 0 4.280 4.270 4.280 4.260 4.340 248,000 1,068,910 4.3101 1.536 1.533 1.536 1.529 1.558 690,873 1.5472 -0.47%
2014-12-23 0 4.300 4.280 4.320 4.270 4.400 1,633,000 7,051,070 4.3179 1.544 1.536 1.551 1.533 1.579 4,549,176 1.5500 -1.60%
2014-12-22 0 4.370 4.360 4.370 4.350 4.460 447,000 1,961,924 4.3891 1.569 1.565 1.569 1.562 1.601 1,245,243 1.5755 -1.58%
2014-12-19 0 4.440 4.410 4.460 4.410 4.550 2,796,094 12,481,145 4.4638 1.594 1.583 1.601 1.583 1.633 7,789,298 1.6023 -0.89%
2014-12-18 0 4.480 4.460 4.490 4.330 4.520 3,305,000 14,686,430 4.4437 1.608 1.601 1.612 1.554 1.623 9,206,997 1.5951 4.92%
2014-12-17 0 4.270 4.270 4.280 4.220 4.330 1,086,000 4,638,708 4.2714 1.533 1.533 1.536 1.515 1.554 3,025,355 1.5333 -1.16%
2014-12-16 0 4.320 4.340 4.360 4.310 4.550 1,878,000 8,290,530 4.4146 1.551 1.558 1.565 1.547 1.633 5,231,691 1.5847 -4.21%
2014-12-15 0 4.510 4.500 4.530 4.210 4.530 3,808,000 16,748,720 4.3983 1.619 1.615 1.626 1.511 1.626 10,608,243 1.5788 6.12%
2014-12-12 0 4.250 4.250 4.260 4.190 4.260 875,000 3,705,100 4.2344 1.526 1.526 1.529 1.504 1.529 2,437,556 1.5200 0.95%
2014-12-11 0 4.210 4.190 4.210 4.100 4.230 1,160,000 4,865,938 4.1948 1.511 1.504 1.511 1.472 1.518 3,231,503 1.5058 -0.24%
2014-12-10 0 4.220 4.200 4.230 4.010 4.230 2,080,000 8,671,370 4.1689 1.515 1.508 1.518 1.439 1.518 5,794,419 1.4965 4.46%
2014-12-09 0 4.040 4.030 4.060 4.030 4.150 615,376 2,501,575 4.0651 1.450 1.447 1.457 1.447 1.490 1,714,301 1.4592 -0.74%
2014-12-08 0 4.070 4.060 4.070 4.060 4.170 379,000 1,550,340 4.0906 1.461 1.457 1.461 1.457 1.497 1,055,810 1.4684 -1.21%
2014-12-05 0 4.120 4.080 4.110 4.030 4.150 1,036,000 4,218,930 4.0723 1.479 1.465 1.475 1.447 1.490 2,886,066 1.4618 -0.72%
2014-12-04 0 4.150 4.150 4.180 4.000 4.220 2,539,000 10,422,030 4.1048 1.490 1.490 1.500 1.436 1.515 7,073,091 1.4735 -0.95%
2014-12-03 0 4.190 4.180 4.200 4.150 4.220 1,107,000 4,619,197 4.1727 1.504 1.500 1.508 1.490 1.515 3,083,856 1.4979 0.24%
2014-12-02 0 4.180 4.160 4.200 4.130 4.210 664,000 2,763,490 4.1619 1.500 1.493 1.508 1.483 1.511 1,849,757 1.4940 -0.24%
2014-12-01 0 4.190 4.160 4.200 4.150 4.290 562,000 2,355,220 4.1908 1.504 1.493 1.508 1.490 1.540 1,565,607 1.5043 -2.33%
2014-11-28 0 4.290 4.250 4.290 4.050 4.300 1,984,000 8,391,295 4.2295 1.540 1.526 1.540 1.454 1.544 5,526,984 1.5182 5.93%
2014-11-27 0 4.050 4.050 4.060 4.050 4.170 638,000 2,601,870 4.0782 1.454 1.454 1.457 1.454 1.497 1,777,326 1.4639 -1.94%
2014-11-26 0 4.130 4.140 4.180 4.120 4.280 3,100,000 12,909,479 4.1643 1.483 1.486 1.500 1.479 1.536 8,635,912 1.4949 -0.96%
2014-11-25 0 4.170 4.150 4.190 4.150 4.200 3,749,000 15,641,680 4.1722 1.497 1.490 1.504 1.490 1.508 10,443,882 1.4977 0.00%
2014-11-24 0 4.170 4.170 4.190 4.140 4.300 902,000 3,775,980 4.1862 1.497 1.497 1.504 1.486 1.544 2,512,772 1.5027 -0.71%
2014-11-21 0 4.200 4.160 4.200 4.050 4.200 1,093,000 4,523,130 4.1383 1.508 1.493 1.508 1.454 1.508 3,044,856 1.4855 2.44%
2014-11-20 0 4.100 4.080 4.120 4.010 4.120 1,039,594 4,251,917 4.0900 1.472 1.465 1.479 1.439 1.479 2,896,078 1.4682 2.76%
2014-11-19 0 3.990 3.990 4.000 3.960 4.100 1,183,040 4,779,927 4.0404 1.432 1.432 1.436 1.422 1.472 3,295,687 1.4504 -2.92%
2014-11-18 0 4.110 4.110 4.120 4.070 4.160 743,782 3,064,463 4.1201 1.475 1.475 1.479 1.461 1.493 2,072,012 1.4790 -0.24%
2014-11-17 0 4.120 4.090 4.120 4.060 4.220 1,018,000 4,208,090 4.1337 1.479 1.468 1.479 1.457 1.515 2,835,922 1.4839 -2.60%
2014-11-14 0 4.230 4.210 4.240 4.100 4.260 888,000 3,747,110 4.2197 1.518 1.511 1.522 1.472 1.529 2,473,771 1.5147 0.95%
2014-11-13 0 4.190 4.190 4.220 4.160 4.260 634,188 2,663,783 4.2003 1.504 1.504 1.515 1.493 1.529 1,766,707 1.5078 -0.95%
2014-11-12 0 4.230 4.210 4.240 4.190 4.270 1,667,000 7,042,580 4.2247 1.518 1.511 1.522 1.504 1.533 4,643,892 1.5165 0.24%
2014-11-11 0 4.220 4.190 4.230 4.090 4.230 2,021,000 8,399,670 4.1562 1.515 1.504 1.518 1.468 1.518 5,630,058 1.4919 2.18%
2014-11-10 0 4.230 4.200 4.230 4.100 4.240 1,430,000 5,996,258 4.1932 1.483 1.472 1.483 1.437 1.486 4,080,119 1.4696 2.17%
2014-11-07 0 4.140 4.130 4.170 4.120 4.260 3,188,160 13,363,072 4.1915 1.451 1.447 1.462 1.444 1.493 9,096,555 1.4690 -4.39%
2014-11-06 0 4.330 4.320 4.350 4.190 4.350 2,564,462 10,991,703 4.2862 1.518 1.514 1.525 1.469 1.525 7,317,001 1.5022 0.93%
2014-11-05 0 4.290 4.280 4.290 4.210 4.300 1,452,376 6,207,898 4.2743 1.504 1.500 1.504 1.476 1.507 4,143,963 1.4981 0.47%
2014-11-04 0 4.270 4.270 4.280 4.190 4.290 1,566,000 6,634,528 4.2366 1.497 1.497 1.500 1.469 1.504 4,468,159 1.4848 -0.47%
2014-11-03 0 4.290 4.250 4.290 4.110 4.320 2,157,900 9,113,241 4.2232 1.504 1.490 1.504 1.440 1.514 6,156,986 1.4801 3.87%
2014-10-31 0 4.130 4.130 4.140 4.090 4.200 1,235,000 5,097,507 4.1275 1.447 1.447 1.451 1.433 1.472 3,523,740 1.4466 -1.67%
2014-10-30 0 4.200 4.180 4.200 3.980 4.200 5,311,000 21,737,805 4.0930 1.472 1.465 1.472 1.395 1.472 15,153,507 1.4345 6.87%
2014-10-29 0 3.930 3.890 3.930 3.710 3.970 1,097,000 4,310,160 3.9290 1.377 1.363 1.377 1.300 1.391 3,129,994 1.3771 3.97%
2014-10-28 0 3.780 3.800 3.840 3.730 3.820 1,156,000 4,370,170 3.7804 1.325 1.332 1.346 1.307 1.339 3,298,334 1.3250 1.89%
2014-10-27 0 3.710 3.710 3.720 3.700 3.810 1,218,000 4,534,415 3.7228 1.300 1.300 1.304 1.297 1.335 3,475,235 1.3048 -2.62%
2014-10-24 0 3.810 3.810 3.840 3.800 3.980 896,000 3,442,750 3.8424 1.335 1.335 1.346 1.332 1.395 2,556,494 1.3467 -2.56%
2014-10-23 0 3.910 3.900 3.930 3.900 4.040 818,200 3,231,035 3.9490 1.370 1.367 1.377 1.367 1.416 2,334,513 1.3840 -3.46%
2014-10-22 0 4.050 4.040 4.080 3.980 4.080 1,954,000 7,898,064 4.0420 1.419 1.416 1.430 1.395 1.430 5,575,212 1.4166 2.02%
2014-10-21 0 3.970 3.960 3.970 3.900 4.120 1,723,000 6,907,505 4.0090 1.391 1.388 1.391 1.367 1.444 4,916,116 1.4051 1.28%
2014-10-20 0 3.920 3.920 3.940 3.900 3.970 432,000 1,702,255 3.9404 1.374 1.374 1.381 1.367 1.391 1,232,596 1.3810 -0.25%
2014-10-17 0 3.930 3.900 3.930 3.840 3.970 3,594,782 13,974,827 3.8875 1.377 1.367 1.377 1.346 1.391 10,256,741 1.3625 -0.25%
2014-10-16 0 3.940 3.930 3.970 3.810 4.010 8,600,000 33,545,650 3.9007 1.381 1.377 1.391 1.335 1.405 24,537,782 1.3671 -0.51%
2014-10-15 0 3.960 3.950 3.970 3.940 4.000 3,473,000 13,876,340 3.9955 1.388 1.384 1.391 1.381 1.402 9,909,269 1.4003 0.00%
2014-10-14 0 3.960 3.950 3.980 3.830 4.020 1,400,000 5,508,100 3.9344 1.388 1.384 1.395 1.342 1.409 3,994,523 1.3789 3.39%
2014-10-13 0 3.830 3.830 3.840 3.770 3.930 2,695,000 10,333,145 3.8342 1.342 1.342 1.346 1.321 1.377 7,689,456 1.3438 -4.01%
2014-10-10 0 3.990 3.990 4.000 3.980 4.040 5,870,000 23,474,210 3.9990 1.398 1.398 1.402 1.395 1.416 16,748,463 1.4016 -1.48%
2014-10-09 0 4.050 4.030 4.060 4.010 4.090 1,279,768 5,190,610 4.0559 1.419 1.412 1.423 1.405 1.433 3,651,473 1.4215 0.00%
2014-10-08 0 4.050 4.010 4.050 4.000 4.110 1,129,000 4,574,350 4.0517 1.419 1.405 1.419 1.402 1.440 3,221,297 1.4200 -2.64%
2014-10-07 0 4.160 4.150 4.160 4.090 4.190 2,087,000 8,670,650 4.1546 1.458 1.454 1.458 1.433 1.469 5,954,692 1.4561 1.22%
2014-10-06 0 4.110 4.080 4.100 4.000 4.120 2,553,000 10,388,110 4.0690 1.440 1.430 1.437 1.402 1.444 7,284,297 1.4261 1.99%
2014-10-03 0 4.030 4.030 4.040 3.590 4.090 3,763,000 14,961,010 3.9758 1.412 1.412 1.416 1.258 1.433 10,736,706 1.3934 6.33%
2014-09-30 0 3.790 3.780 3.800 3.720 3.820 3,486,000 13,127,509 3.7658 1.328 1.325 1.332 1.304 1.339 9,946,361 1.3198 -0.26%
2014-09-29 0 3.800 3.800 3.810 3.770 3.890 1,538,000 5,866,100 3.8141 1.332 1.332 1.335 1.321 1.363 4,388,268 1.3368 -3.31%
2014-09-26 0 3.930 3.930 3.940 3.890 3.980 1,011,000 3,981,910 3.9386 1.377 1.377 1.381 1.363 1.395 2,884,616 1.3804 -1.01%
2014-09-25 0 3.970 3.960 3.970 3.810 4.000 5,811,594 22,862,237 3.9339 1.391 1.388 1.391 1.335 1.402 16,581,817 1.3788 3.66%
2014-09-24 0 3.830 3.800 3.830 3.760 3.840 1,250,000 4,756,585 3.8053 1.342 1.332 1.342 1.318 1.346 3,566,538 1.3337 -0.26%
2014-09-23 0 3.840 3.830 3.840 3.800 3.930 1,074,000 4,120,043 3.8362 1.346 1.342 1.346 1.332 1.377 3,064,369 1.3445 0.26%
2014-09-22 0 3.830 3.830 3.850 3.760 3.900 1,551,000 5,949,141 3.8357 1.342 1.342 1.349 1.318 1.367 4,425,360 1.3443 -1.54%
2014-09-19 0 3.890 3.880 3.900 3.860 3.930 2,058,000 8,007,280 3.8908 1.363 1.360 1.367 1.353 1.377 5,871,948 1.3636 -0.26%
2014-09-18 0 3.900 3.900 3.910 3.840 3.980 1,414,000 5,497,190 3.8877 1.367 1.367 1.370 1.346 1.395 4,034,468 1.3626 -1.02%
2014-09-17 0 3.940 3.940 3.950 3.800 3.950 16,676,021 64,521,126 3.8691 1.381 1.381 1.384 1.332 1.384 47,580,530 1.3560 3.14%
2014-09-16 0 3.820 3.810 3.820 3.790 3.880 1,523,000 5,812,705 3.8166 1.339 1.335 1.339 1.328 1.360 4,345,470 1.3376 0.00%
2014-09-15 0 3.820 3.810 3.820 3.780 3.850 1,206,000 4,600,960 3.8151 1.339 1.335 1.339 1.325 1.349 3,440,996 1.3371 0.00%
2014-09-12 0 3.820 3.820 3.840 3.710 3.870 2,234,000 8,515,100 3.8116 1.339 1.339 1.346 1.300 1.356 6,374,117 1.3359 2.14%
2014-09-11 0 3.740 3.740 3.750 3.700 3.790 1,056,000 3,939,740 3.7308 1.311 1.311 1.314 1.297 1.328 3,013,011 1.3076 1.08%
2014-09-10 0 3.700 3.700 3.710 3.670 3.730 1,501,011 5,551,588 3.6986 1.297 1.297 1.300 1.286 1.307 4,282,730 1.2963 -0.80%
2014-09-08 0 3.730 3.730 3.740 3.670 3.750 428,000 1,592,210 3.7201 1.307 1.307 1.311 1.286 1.314 1,221,183 1.3038 1.08%
2014-09-05 0 3.690 3.680 3.710 3.640 3.720 628,000 2,313,870 3.6845 1.293 1.290 1.300 1.276 1.304 1,791,829 1.2913 -0.27%
2014-09-04 0 3.700 3.670 3.700 3.660 3.800 11,648,051 43,112,991 3.7013 1.297 1.286 1.297 1.283 1.332 33,234,573 1.2972 0.00%
2014-09-03 0 3.700 3.690 3.700 3.680 3.750 4,137,000 15,372,635 3.7159 1.297 1.293 1.297 1.290 1.314 11,803,814 1.3023 0.54%
2014-09-02 0 3.680 3.680 3.690 3.590 3.710 3,868,000 14,184,210 3.6671 1.290 1.290 1.293 1.258 1.300 11,036,295 1.2852 1.66%
2014-09-01 0 3.620 3.610 3.620 3.470 3.640 12,042,000 42,296,865 3.5124 1.269 1.265 1.269 1.216 1.276 34,358,601 1.2310 4.32%
2014-08-29 0 3.470 3.450 3.480 3.400 3.510 8,293,000 28,910,055 3.4861 1.216 1.209 1.220 1.192 1.230 23,661,840 1.2218 1.17%
2014-08-28 0 3.430 3.420 3.430 3.410 3.500 282,000 967,530 3.4310 1.202 1.199 1.202 1.195 1.227 804,611 1.2025 0.59%
2014-08-27 0 3.410 3.410 3.430 3.410 3.460 429,000 1,467,560 3.4209 1.195 1.195 1.202 1.195 1.213 1,224,036 1.1990 -0.87%
2014-08-26 0 3.440 3.440 3.470 3.440 3.520 374,000 1,298,995 3.4732 1.206 1.206 1.216 1.206 1.234 1,067,108 1.2173 -1.71%
2014-08-25 0 3.500 3.490 3.500 3.480 3.540 751,000 2,630,233 3.5023 1.227 1.223 1.227 1.220 1.241 2,142,776 1.2275 -0.28%
2014-08-22 0 3.510 3.510 3.520 3.460 3.530 563,000 1,976,340 3.5104 1.230 1.230 1.234 1.213 1.237 1,606,369 1.2303 0.29%
2014-08-21 0 3.500 3.490 3.500 3.410 3.530 689,000 2,390,420 3.4694 1.227 1.223 1.227 1.195 1.237 1,965,876 1.2160 1.74%
2014-08-20 0 3.440 3.420 3.440 3.420 3.460 360,000 1,234,980 3.4305 1.206 1.199 1.206 1.199 1.213 1,027,163 1.2023 -0.29%
2014-08-19 0 3.450 3.450 3.490 3.450 3.520 767,000 2,681,310 3.4958 1.209 1.209 1.223 1.209 1.234 2,188,428 1.2252 -0.86%
2014-08-18 0 3.480 3.460 3.480 3.450 3.530 625,750 2,179,935 3.4837 1.220 1.213 1.220 1.209 1.237 1,785,409 1.2210 -0.57%
2014-08-15 0 3.500 3.470 3.520 3.420 3.520 887,000 3,085,590 3.4787 1.227 1.216 1.234 1.199 1.234 2,530,815 1.2192 0.57%
2014-08-14 0 3.480 3.480 3.490 3.470 3.520 2,104,000 7,325,410 3.4817 1.220 1.220 1.223 1.216 1.234 6,003,197 1.2203 0.87%
2014-08-13 0 3.450 3.450 3.470 3.390 3.530 383,000 1,325,790 3.4616 1.209 1.209 1.216 1.188 1.237 1,092,787 1.2132 -1.43%
2014-08-12 0 3.500 3.480 3.500 3.410 3.500 1,351,000 4,684,565 3.4675 1.227 1.220 1.227 1.195 1.227 3,854,714 1.2153 2.04%
2014-08-11 0 3.430 3.420 3.440 3.410 3.470 439,000 1,508,550 3.4363 1.202 1.199 1.206 1.195 1.216 1,252,568 1.2044 1.48%
2014-08-08 0 3.380 3.380 3.400 3.350 3.400 259,000 875,270 3.3794 1.185 1.185 1.192 1.174 1.192 738,987 1.1844 0.90%
2014-08-07 0 3.350 3.350 3.380 3.320 3.380 682,000 2,282,985 3.3475 1.174 1.174 1.185 1.164 1.185 1,945,903 1.1732 -0.59%
2014-08-06 0 3.370 3.370 3.400 3.340 3.420 1,356,000 4,591,900 3.3864 1.181 1.181 1.192 1.171 1.199 3,868,980 1.1869 -1.17%
2014-08-05 0 3.410 3.410 3.420 3.370 3.420 818,000 2,779,510 3.3979 1.195 1.195 1.199 1.181 1.199 2,333,942 1.1909 0.89%
2014-08-04 0 3.380 3.370 3.400 3.360 3.490 998,000 3,393,770 3.4006 1.185 1.181 1.192 1.178 1.223 2,847,524 1.1918 0.00%
2014-08-01 0 3.380 3.360 3.380 3.360 3.490 1,851,000 6,312,685 3.4104 1.185 1.178 1.185 1.178 1.223 5,281,329 1.1953 -0.88%
2014-07-31 0 3.410 3.410 3.420 3.360 3.450 3,131,000 10,669,454 3.4077 1.195 1.195 1.199 1.178 1.209 8,933,464 1.1943 0.29%
2014-07-30 0 3.400 3.380 3.410 3.380 3.530 1,946,000 6,657,610 3.4212 1.192 1.185 1.195 1.185 1.237 5,552,386 1.1991 -3.68%
2014-07-29 0 3.530 3.490 3.540 3.350 3.550 4,962,000 17,357,825 3.4982 1.237 1.223 1.241 1.174 1.244 14,157,729 1.2260 5.37%
2014-07-28 0 3.350 3.350 3.360 3.250 3.370 1,288,000 4,280,949 3.3237 1.174 1.174 1.178 1.139 1.181 3,674,961 1.1649 0.90%
2014-07-25 0 3.320 3.310 3.320 3.210 3.340 1,718,000 5,665,510 3.2977 1.164 1.160 1.164 1.125 1.171 4,901,850 1.1558 3.43%
2014-07-24 0 3.210 3.200 3.210 3.190 3.240 1,599,000 5,120,420 3.2023 1.125 1.122 1.125 1.118 1.136 4,562,315 1.1223 0.63%
2014-07-23 0 3.190 3.190 3.200 3.180 3.210 3,030,000 9,685,325 3.1965 1.118 1.118 1.122 1.115 1.125 8,645,288 1.1203 0.00%
2014-07-22 0 3.190 3.190 3.200 3.150 3.200 656,000 2,097,210 3.1970 1.118 1.118 1.122 1.104 1.122 1,871,719 1.1205 0.63%
2014-07-21 0 3.170 3.160 3.190 3.160 3.220 808,000 2,573,510 3.1850 1.111 1.108 1.118 1.108 1.129 2,305,410 1.1163 -0.63%
2014-07-18 0 3.190 3.150 3.180 3.120 3.190 868,000 2,744,150 3.1615 1.118 1.104 1.115 1.093 1.118 2,476,604 1.1080 0.95%
2014-07-17 0 3.160 3.150 3.160 3.150 3.210 1,156,000 3,668,690 3.1736 1.108 1.104 1.108 1.104 1.125 3,298,334 1.1123 -1.25%
2014-07-16 0 3.200 3.190 3.200 3.180 3.250 1,635,000 5,232,660 3.2004 1.122 1.118 1.122 1.115 1.139 4,665,032 1.1217 0.00%
2014-07-15 0 3.200 3.190 3.200 3.160 3.220 2,246,000 7,174,020 3.1941 1.122 1.118 1.122 1.108 1.129 6,408,356 1.1195 0.00%
2014-07-14 0 3.200 3.170 3.200 3.170 3.250 3,642,074 11,683,263 3.2079 1.122 1.111 1.122 1.111 1.139 10,391,676 1.1243 -0.62%
2014-07-11 0 3.220 3.210 3.220 3.210 3.290 1,186,000 3,834,025 3.2327 1.129 1.125 1.129 1.125 1.153 3,383,931 1.1330 -1.83%
2014-07-10 0 3.280 3.270 3.280 3.190 3.300 7,244,335 23,565,473 3.2530 1.150 1.146 1.150 1.118 1.157 20,669,757 1.1401 2.50%
2014-07-09 0 3.200 3.180 3.200 3.180 3.260 1,896,000 6,066,375 3.1996 1.122 1.115 1.122 1.115 1.143 5,409,725 1.1214 -1.84%
2014-07-08 0 3.260 3.260 3.270 3.180 3.300 2,696,000 8,796,040 3.2626 1.143 1.143 1.146 1.115 1.157 7,692,309 1.1435 2.19%
2014-07-07 0 3.190 3.160 3.190 3.150 3.230 1,205,000 3,817,593 3.1681 1.118 1.108 1.118 1.104 1.132 3,438,143 1.1104 -0.31%
2014-07-04 0 3.200 3.190 3.200 3.140 3.210 1,123,000 3,582,230 3.1899 1.122 1.118 1.122 1.101 1.125 3,204,178 1.1180 0.95%
2014-07-03 0 3.170 3.160 3.170 3.150 3.240 1,404,000 4,462,455 3.1784 1.111 1.108 1.111 1.104 1.136 4,005,936 1.1140 1.60%
2014-07-02 0 3.120 3.130 3.170 3.110 3.300 2,549,125 8,147,575 3.1962 1.093 1.097 1.111 1.090 1.157 7,273,241 1.1202 -1.58%
2014-06-30 0 3.170 3.160 3.190 3.130 3.280 1,652,141 5,238,059 3.1705 1.111 1.108 1.118 1.097 1.150 4,713,939 1.1112 -0.63%
2014-06-27 0 3.190 3.190 3.200 3.180 3.210 490,000 1,565,320 3.1945 1.118 1.118 1.122 1.115 1.125 1,398,083 1.1196 0.00%
2014-06-26 0 3.190 3.190 3.200 3.180 3.230 1,012,000 3,237,250 3.1989 1.118 1.118 1.122 1.115 1.132 2,887,469 1.1211 -0.31%
2014-06-25 0 3.200 3.210 3.230 3.170 3.230 1,123,000 3,590,019 3.1968 1.122 1.125 1.132 1.111 1.132 3,204,178 1.1204 0.63%
2014-06-24 0 3.180 3.180 3.200 3.130 3.270 1,137,300 3,647,704 3.2073 1.115 1.115 1.122 1.097 1.146 3,244,979 1.1241 0.00%
2014-06-23 0 3.180 3.180 3.200 3.140 3.280 1,357,000 4,343,820 3.2010 1.115 1.115 1.122 1.101 1.150 3,871,834 1.1219 -3.05%
2014-06-20 0 3.280 3.260 3.280 3.260 3.340 778,000 2,560,850 3.2916 1.150 1.143 1.150 1.143 1.171 2,219,813 1.1536 -1.80%
2014-06-19 0 3.340 3.340 3.350 3.290 3.390 1,092,000 3,646,220 3.3390 1.171 1.171 1.174 1.153 1.188 3,115,728 1.1703 -0.30%
2014-06-18 0 3.350 3.340 3.350 3.260 3.380 945,000 3,145,225 3.3283 1.174 1.171 1.174 1.143 1.185 2,696,303 1.1665 2.13%
2014-06-17 0 3.280 3.260 3.280 3.230 3.320 1,179,400 3,869,419 3.2808 1.150 1.143 1.150 1.132 1.164 3,365,100 1.1499 -2.09%
2014-06-16 0 3.350 3.330 3.350 3.300 3.350 967,000 3,203,310 3.3126 1.174 1.167 1.174 1.157 1.174 2,759,074 1.1610 0.30%
2014-06-13 0 3.340 3.330 3.340 3.300 3.370 661,000 2,201,120 3.3300 1.171 1.167 1.171 1.157 1.181 1,885,985 1.1671 0.91%
2014-06-12 0 3.310 3.300 3.310 3.300 3.350 889,000 2,948,000 3.3161 1.160 1.157 1.160 1.157 1.174 2,536,522 1.1622 0.00%
2014-06-11 0 3.310 3.310 3.330 3.310 3.360 397,000 1,321,760 3.3294 1.160 1.160 1.167 1.160 1.178 1,132,732 1.1669 -1.49%
2014-06-10 0 3.360 3.350 3.360 3.340 3.390 287,000 964,210 3.3596 1.178 1.174 1.178 1.171 1.188 818,877 1.1775 0.30%
2014-06-09 0 3.350 3.350 3.360 3.350 3.410 748,000 2,514,030 3.3610 1.174 1.174 1.178 1.174 1.195 2,134,216 1.1780 -1.47%
2014-06-06 0 3.400 3.390 3.410 3.390 3.430 180,000 615,890 3.4216 1.192 1.188 1.195 1.188 1.202 513,581 1.1992 -0.87%
2014-06-05 0 3.430 3.400 3.430 3.370 3.440 464,000 1,590,180 3.4271 1.202 1.192 1.202 1.181 1.206 1,323,899 1.2011 0.59%
2014-06-04 0 3.410 3.400 3.410 3.400 3.500 357,000 1,217,565 3.4105 1.195 1.192 1.195 1.192 1.227 1,018,603 1.1953 -0.58%
2014-06-03 0 3.430 3.420 3.440 3.380 3.500 3,046,000 10,466,055 3.4360 1.202 1.199 1.206 1.185 1.227 8,690,940 1.2042 1.18%
2014-05-30 0 3.390 3.370 3.390 3.370 3.450 870,000 2,951,620 3.3927 1.188 1.181 1.188 1.181 1.209 2,482,310 1.1891 -0.59%
2014-05-29 0 3.410 3.400 3.420 3.400 3.450 1,132,985 3,875,587 3.4207 1.195 1.192 1.199 1.192 1.209 3,232,667 1.1989 -0.29%
2014-05-28 0 3.420 3.410 3.420 3.400 3.460 2,140,000 7,315,380 3.4184 1.199 1.195 1.199 1.192 1.213 6,105,913 1.1981 0.29%
2014-05-27 0 3.410 3.380 3.410 3.350 3.460 2,262,000 7,694,620 3.4017 1.195 1.185 1.195 1.174 1.213 6,454,007 1.1922 1.19%
2014-05-26 0 3.370 3.360 3.390 3.340 3.420 2,155,000 7,277,110 3.3768 1.181 1.178 1.188 1.171 1.199 6,148,712 1.1835 0.60%
2014-05-23 0 3.350 3.340 3.360 3.310 3.410 1,496,000 5,017,985 3.3543 1.174 1.171 1.178 1.160 1.195 4,268,433 1.1756 0.30%
2014-05-22 0 3.340 3.340 3.360 3.330 3.370 2,331,000 7,791,750 3.3427 1.171 1.171 1.178 1.167 1.181 6,650,880 1.1715 0.30%
2014-05-21 0 3.330 3.310 3.340 3.310 3.350 2,716,000 9,027,593 3.3239 1.167 1.160 1.171 1.160 1.174 7,749,374 1.1649 0.60%
2014-05-20 0 3.310 3.310 3.320 3.310 3.350 642,000 2,133,050 3.3225 1.160 1.160 1.164 1.160 1.174 1,831,774 1.1645 -0.30%
2014-05-19 0 3.320 3.310 3.330 3.300 3.350 247,000 821,195 3.3247 1.164 1.160 1.167 1.157 1.174 704,748 1.1652 -0.60%
2014-05-16 0 3.340 3.340 3.350 3.300 3.350 992,000 3,309,240 3.3359 1.171 1.171 1.174 1.157 1.174 2,830,405 1.1692 -0.60%
2014-05-15 0 3.360 3.350 3.360 3.330 3.420 1,365,000 4,573,780 3.3508 1.178 1.174 1.178 1.167 1.199 3,894,660 1.1744 -0.30%
2014-05-14 0 3.370 3.360 3.380 3.210 3.480 1,942,000 6,580,330 3.3884 1.181 1.178 1.185 1.125 1.220 5,540,973 1.1876 -0.59%
2014-05-13 0 3.390 3.370 3.390 3.310 3.410 779,000 2,637,270 3.3855 1.188 1.181 1.188 1.160 1.195 2,222,666 1.1865 1.19%
2014-05-12 0 3.350 3.330 3.350 3.290 3.370 1,463,000 4,890,290 3.3426 1.174 1.167 1.174 1.153 1.181 4,174,276 1.1715 0.60%
2014-05-09 0 3.330 3.320 3.330 3.320 3.490 2,605,000 8,873,091 3.4062 1.167 1.164 1.167 1.164 1.223 7,432,665 1.1938 -5.67%
2014-05-08 0 3.530 3.520 3.530 3.470 3.600 1,947,100 6,847,882 3.5170 1.237 1.234 1.237 1.216 1.262 5,555,525 1.2326 2.92%
2014-05-07 0 3.430 3.420 3.450 3.420 3.600 1,586,000 5,550,915 3.4999 1.202 1.199 1.209 1.199 1.262 4,525,223 1.2267 -2.83%
2014-05-05 0 3.530 3.520 3.540 3.530 3.670 823,000 2,967,915 3.6062 1.237 1.234 1.241 1.237 1.286 2,348,209 1.2639 -1.67%
2014-05-02 0 3.590 3.580 3.610 3.400 3.640 2,419,000 8,685,570 3.5906 1.258 1.255 1.265 1.192 1.276 6,901,964 1.2584 4.97%
2014-04-30 0 3.420 3.410 3.440 3.320 3.440 1,522,000 5,190,615 3.4104 1.199 1.195 1.206 1.164 1.206 4,342,617 1.1953 2.70%
2014-04-29 0 3.480 3.480 3.490 3.330 3.560 3,320,138 11,501,767 3.4642 1.167 1.167 1.170 1.117 1.194 9,899,836 1.1618 -2.52%
2014-04-28 0 3.570 3.540 3.580 3.540 3.620 1,737,000 6,200,580 3.5697 1.197 1.187 1.201 1.187 1.214 5,179,307 1.1972 -1.65%
2014-04-25 0 3.630 3.620 3.640 3.590 3.650 406,000 1,466,650 3.6124 1.217 1.214 1.221 1.204 1.224 1,210,592 1.2115 0.28%
2014-04-24 0 3.620 3.610 3.620 3.530 3.650 1,362,000 4,849,852 3.5608 1.214 1.211 1.214 1.184 1.224 4,061,149 1.1942 0.56%
2014-04-23 0 3.600 3.580 3.600 3.550 3.700 2,240,000 8,064,200 3.6001 1.207 1.201 1.207 1.191 1.241 6,679,130 1.2074 -1.37%
2014-04-22 0 3.650 3.640 3.650 3.630 3.710 729,000 2,667,370 3.6589 1.224 1.221 1.224 1.217 1.244 2,173,699 1.2271 -1.08%
2014-04-17 0 3.690 3.680 3.690 3.660 3.700 372,000 1,367,935 3.6772 1.238 1.234 1.238 1.227 1.241 1,109,213 1.2332 0.54%
2014-04-16 0 3.670 3.650 3.680 3.620 3.700 467,000 1,710,139 3.6620 1.231 1.224 1.234 1.214 1.241 1,392,479 1.2281 0.27%
2014-04-15 0 3.660 3.650 3.660 3.630 3.740 650,000 2,390,514 3.6777 1.227 1.224 1.227 1.217 1.254 1,938,140 1.2334 -0.54%
2014-04-14 0 3.680 3.650 3.700 3.600 3.700 434,000 1,579,320 3.6390 1.234 1.224 1.241 1.207 1.241 1,294,081 1.2204 0.55%
2014-04-11 0 3.660 3.640 3.680 3.650 3.740 855,000 3,143,092 3.6761 1.227 1.221 1.234 1.224 1.254 2,549,400 1.2329 -1.61%
2014-04-10 0 3.720 3.710 3.720 3.670 3.760 1,111,000 4,114,442 3.7034 1.248 1.244 1.248 1.231 1.261 3,312,729 1.2420 -1.06%
2014-04-09 0 3.760 3.750 3.760 3.690 3.770 446,000 1,666,435 3.7364 1.261 1.258 1.261 1.238 1.264 1,329,862 1.2531 1.62%
2014-04-08 0 3.700 3.700 3.730 3.670 3.770 735,000 2,736,849 3.7236 1.241 1.241 1.251 1.231 1.264 2,191,589 1.2488 -1.60%
2014-04-07 0 3.760 3.740 3.760 3.720 3.790 282,000 1,056,290 3.7457 1.261 1.254 1.261 1.248 1.271 840,855 1.2562 -0.79%
2014-04-04 0 3.790 3.790 3.800 3.770 3.840 2,121,000 8,060,906 3.8005 1.271 1.271 1.274 1.264 1.288 6,324,301 1.2746 0.00%
2014-04-03 0 3.790 3.790 3.800 3.740 3.800 1,307,000 4,948,186 3.7859 1.271 1.271 1.274 1.254 1.274 3,897,153 1.2697 -0.26%
2014-04-02 0 3.800 3.790 3.800 3.750 3.900 1,343,000 5,094,600 3.7934 1.274 1.271 1.274 1.258 1.308 4,004,496 1.2722 0.00%
2014-04-01 0 3.800 3.790 3.800 3.630 3.830 4,273,084 16,162,203 3.7823 1.274 1.271 1.274 1.217 1.284 12,741,287 1.2685 1.60%
2014-03-31 0 3.740 3.730 3.760 3.630 3.800 5,180,000 19,024,520 3.6727 1.254 1.251 1.261 1.217 1.274 15,445,487 1.2317 0.54%
2014-03-28 0 3.720 3.710 3.720 3.660 3.750 2,560,000 9,478,292 3.7025 1.248 1.244 1.248 1.227 1.258 7,633,291 1.2417 -1.06%
2014-03-27 0 3.760 3.760 3.780 3.670 3.820 2,320,000 8,712,940 3.7556 1.261 1.261 1.268 1.231 1.281 6,917,670 1.2595 0.00%
2014-03-26 0 3.760 3.750 3.780 3.690 3.780 1,160,656 4,335,367 3.7353 1.261 1.258 1.268 1.238 1.268 3,460,791 1.2527 0.53%
2014-03-25 0 3.740 3.730 3.740 3.640 3.780 2,780,000 10,313,710 3.7100 1.254 1.251 1.254 1.221 1.268 8,289,277 1.2442 1.08%
2014-03-24 0 3.700 3.690 3.700 3.620 3.700 3,072,000 11,208,139 3.6485 1.241 1.238 1.241 1.214 1.241 9,159,949 1.2236 2.49%
2014-03-21 0 3.610 3.630 3.640 3.510 3.660 10,661,534 38,122,071 3.5757 1.211 1.217 1.221 1.177 1.227 31,790,075 1.1992 0.28%
2014-03-20 0 3.600 3.590 3.600 3.550 3.680 2,299,000 8,290,747 3.6062 1.207 1.204 1.207 1.191 1.234 6,855,053 1.2094 -1.37%
2014-03-19 0 3.650 3.630 3.660 3.580 3.680 3,112,000 11,342,522 3.6448 1.224 1.217 1.227 1.201 1.234 9,279,219 1.2224 0.55%
2014-03-18 0 3.630 3.620 3.630 3.600 3.790 2,269,927 8,335,810 3.6723 1.217 1.214 1.217 1.207 1.271 6,768,365 1.2316 -2.16%
2014-03-17 0 3.710 3.700 3.710 3.590 3.760 1,868,000 6,887,197 3.6869 1.244 1.241 1.244 1.204 1.261 5,569,917 1.2365 2.49%
2014-03-14 0 3.620 3.600 3.620 3.560 3.640 4,984,000 17,902,245 3.5919 1.214 1.207 1.214 1.194 1.221 14,861,063 1.2046 -0.82%
2014-03-13 0 3.650 3.630 3.650 3.620 3.730 3,515,000 12,858,946 3.6583 1.224 1.217 1.224 1.214 1.251 10,480,866 1.2269 0.83%
2014-03-12 0 3.620 3.610 3.650 3.610 3.830 3,686,000 13,438,290 3.6458 1.214 1.211 1.224 1.211 1.284 10,990,746 1.2227 -0.82%
2014-03-11 0 3.650 3.670 3.680 3.590 3.700 1,471,000 5,328,550 3.6224 1.224 1.231 1.234 1.204 1.241 4,386,161 1.2149 0.83%
2014-03-10 0 3.620 3.610 3.630 3.540 3.700 2,421,000 8,746,400 3.6127 1.214 1.211 1.217 1.187 1.241 7,218,827 1.2116 -2.43%
2014-03-07 0 3.710 3.700 3.710 3.660 3.750 3,140,000 11,628,145 3.7032 1.244 1.241 1.244 1.227 1.258 9,362,709 1.2420 2.20%
2014-03-06 0 3.630 3.620 3.630 3.540 3.640 862,000 3,110,590 3.6086 1.217 1.214 1.217 1.187 1.221 2,570,272 1.2102 3.13%
2014-03-05 0 3.520 3.520 3.530 3.500 3.580 1,093,000 3,855,340 3.5273 1.181 1.181 1.184 1.174 1.201 3,259,057 1.1830 0.00%
2014-03-04 0 3.520 3.510 3.540 3.470 3.550 932,000 3,275,970 3.5150 1.181 1.177 1.187 1.164 1.191 2,778,995 1.1788 1.73%
2014-03-03 0 3.460 3.450 3.460 3.410 3.540 2,118,000 7,299,771 3.4465 1.160 1.157 1.160 1.144 1.187 6,315,356 1.1559 -1.98%
2014-02-28 0 3.530 3.510 3.550 3.470 3.620 1,298,000 4,635,359 3.5712 1.184 1.177 1.191 1.164 1.214 3,870,317 1.1977 -0.84%
2014-02-27 0 3.560 3.530 3.570 3.450 3.570 2,660,000 9,341,800 3.5120 1.194 1.184 1.197 1.157 1.197 7,931,466 1.1778 2.30%
2014-02-26 0 3.480 3.470 3.480 3.450 3.520 945,000 3,300,208 3.4923 1.167 1.164 1.167 1.157 1.181 2,817,758 1.1712 -1.97%
2014-02-25 0 3.550 3.520 3.550 3.510 3.650 2,007,013 7,167,363 3.5712 1.191 1.181 1.191 1.177 1.224 5,984,420 1.1977 1.14%
2014-02-24 0 3.510 3.510 3.530 3.400 3.530 1,464,770 5,095,905 3.4790 1.177 1.177 1.184 1.140 1.184 4,367,584 1.1668 1.74%
2014-02-21 0 3.450 3.450 3.470 3.440 3.510 1,994,000 6,946,460 3.4837 1.157 1.157 1.164 1.154 1.177 5,945,618 1.1683 -0.29%
2014-02-20 0 3.460 3.420 3.460 3.320 3.460 1,396,000 4,718,430 3.3800 1.160 1.147 1.160 1.113 1.160 4,162,529 1.1335 2.06%
2014-02-19 0 3.390 3.380 3.400 3.380 3.460 675,000 2,291,787 3.3952 1.137 1.134 1.140 1.134 1.160 2,012,684 1.1387 -1.74%
2014-02-18 0 3.450 3.420 3.450 3.380 3.450 981,000 3,341,772 3.4065 1.157 1.147 1.157 1.134 1.157 2,925,101 1.1424 0.00%
2014-02-17 0 3.450 3.420 3.460 3.370 3.450 1,519,800 5,172,457 3.4034 1.157 1.147 1.160 1.130 1.157 4,531,670 1.1414 1.77%
2014-02-14 0 3.390 3.380 3.420 3.350 3.460 1,732,000 5,882,910 3.3966 1.137 1.134 1.147 1.123 1.160 5,164,398 1.1391 0.00%
2014-02-13 0 3.390 3.390 3.430 3.370 3.480 2,454,000 8,371,078 3.4112 1.137 1.137 1.150 1.130 1.167 7,317,225 1.1440 -0.88%
2014-02-12 0 3.420 3.420 3.450 3.420 3.520 2,283,000 7,917,640 3.4681 1.147 1.147 1.157 1.147 1.181 6,807,345 1.1631 -0.87%
2014-02-11 0 3.450 3.450 3.460 3.450 3.540 1,680,006 5,828,221 3.4692 1.157 1.157 1.160 1.157 1.187 5,009,365 1.1635 -2.54%
2014-02-10 0 3.540 3.520 3.540 3.460 3.610 1,410,000 5,006,807 3.5509 1.187 1.181 1.187 1.160 1.211 4,204,274 1.1909 0.00%
2014-02-07 0 3.540 3.530 3.540 3.410 3.600 1,742,900 6,164,558 3.5370 1.187 1.184 1.187 1.144 1.207 5,196,900 1.1862 3.81%
2014-02-06 0 3.410 3.390 3.420 3.330 3.420 850,000 2,877,178 3.3849 1.144 1.137 1.147 1.117 1.147 2,534,491 1.1352 3.02%
2014-02-05 0 3.310 3.310 3.320 3.300 3.370 1,678,000 5,582,005 3.3266 1.110 1.110 1.113 1.107 1.130 5,003,384 1.1156 -0.90%
2014-02-04 0 3.340 3.340 3.350 3.290 3.450 1,662,000 5,553,340 3.3414 1.120 1.120 1.123 1.103 1.157 4,955,676 1.1206 -3.19%
2014-01-30 0 3.450 3.410 3.450 3.310 3.450 1,305,000 4,407,860 3.3777 1.157 1.144 1.157 1.110 1.157 3,891,189 1.1328 0.58%
2014-01-29 0 3.430 3.420 3.440 3.350 3.500 3,263,000 11,201,470 3.4329 1.150 1.147 1.154 1.123 1.174 9,729,464 1.1513 2.69%
2014-01-28 0 3.340 3.340 3.360 3.300 3.360 1,580,000 5,271,669 3.3365 1.120 1.120 1.127 1.107 1.127 4,711,172 1.1190 0.91%
2014-01-27 0 3.310 3.310 3.320 3.220 3.400 1,987,000 6,534,000 3.2884 1.110 1.110 1.113 1.080 1.140 5,924,746 1.1028 -2.93%
2014-01-24 0 3.410 3.410 3.420 3.410 3.490 1,354,000 4,707,024 3.4764 1.144 1.144 1.147 1.144 1.170 4,037,295 1.1659 -2.29%
2014-01-23 0 3.490 3.490 3.500 3.470 3.650 2,459,000 8,748,910 3.5579 1.170 1.170 1.174 1.164 1.224 7,332,134 1.1932 -1.13%
2014-01-22 0 3.530 3.500 3.530 3.490 3.610 3,390,000 12,121,733 3.5757 1.184 1.174 1.184 1.170 1.211 10,108,147 1.1992 -2.22%
2014-01-21 0 3.610 3.600 3.610 3.590 3.640 971,000 3,504,870 3.6095 1.211 1.207 1.211 1.204 1.221 2,895,283 1.2105 -0.28%
2014-01-20 0 3.620 3.610 3.620 3.530 3.640 2,951,200 10,623,866 3.5998 1.214 1.211 1.214 1.184 1.221 8,799,753 1.2073 2.84%
2014-01-17 0 3.520 3.500 3.530 3.370 3.640 2,630,000 9,263,596 3.5223 1.181 1.174 1.184 1.130 1.221 7,842,014 1.1813 2.92%
2014-01-16 0 3.420 3.390 3.430 3.300 3.450 2,242,000 7,609,410 3.3940 1.147 1.137 1.150 1.107 1.157 6,685,093 1.1383 3.64%
2014-01-15 0 3.300 3.280 3.320 3.230 3.380 1,942,000 6,399,645 3.2954 1.107 1.100 1.113 1.083 1.134 5,790,567 1.1052 -1.49%
2014-01-14 0 3.350 3.330 3.350 3.320 3.430 1,840,000 6,213,166 3.3767 1.123 1.117 1.123 1.113 1.150 5,486,428 1.1325 -0.30%
2014-01-13 0 3.360 3.350 3.370 3.310 3.470 2,182,000 7,366,885 3.3762 1.127 1.123 1.130 1.110 1.164 6,506,188 1.1323 -2.89%
2014-01-10 0 3.460 3.430 3.470 3.390 3.500 2,255,000 7,739,590 3.4322 1.160 1.150 1.164 1.137 1.174 6,723,856 1.1511 -1.42%
2014-01-09 0 3.510 3.500 3.510 3.470 3.690 4,917,023 17,460,430 3.5510 1.177 1.174 1.177 1.164 1.238 14,661,355 1.1909 -5.90%
2014-01-08 0 3.730 3.700 3.740 3.650 3.740 1,343,000 4,957,300 3.6912 1.251 1.241 1.254 1.224 1.254 4,004,496 1.2379 0.81%
2014-01-07 0 3.700 3.700 3.730 3.600 3.750 2,885,000 10,628,071 3.6839 1.241 1.241 1.251 1.207 1.258 8,602,361 1.2355 -2.63%
2014-01-06 0 3.800 3.790 3.800 3.520 3.970 9,343,000 35,138,615 3.7610 1.274 1.271 1.274 1.181 1.331 27,858,530 1.2613 5.85%
2014-01-03 0 3.590 3.580 3.590 3.500 3.620 3,776,000 13,459,604 3.5645 1.204 1.201 1.204 1.174 1.214 11,259,104 1.1954 1.13%
2014-01-02 0 3.550 3.540 3.560 3.370 3.580 4,196,000 14,744,200 3.5139 1.191 1.187 1.194 1.130 1.201 12,511,441 1.1785 4.11%
2013-12-31 0 3.410 3.410 3.420 3.340 3.430 845,000 2,859,660 3.3842 1.144 1.144 1.147 1.120 1.150 2,519,582 1.1350 0.29%
2013-12-30 0 3.400 3.390 3.400 3.160 3.400 2,594,000 8,631,700 3.3276 1.140 1.137 1.140 1.060 1.140 7,734,671 1.1160 4.94%
2013-12-27 0 3.240 3.230 3.240 3.190 3.300 514,000 1,662,810 3.2350 1.087 1.083 1.087 1.070 1.107 1,532,622 1.0849 -2.41%
2013-12-24 0 3.320 3.290 3.330 3.200 3.330 962,498 3,153,853 3.2767 1.113 1.103 1.117 1.073 1.117 2,869,933 1.0989 5.06%
2013-12-23 0 3.160 3.140 3.180 3.090 3.290 1,263,000 3,970,520 3.1437 1.060 1.053 1.066 1.036 1.103 3,765,956 1.0543 1.94%
2013-12-20 0 3.100 3.090 3.110 3.040 3.200 2,812,000 8,688,760 3.0899 1.040 1.036 1.043 1.020 1.073 8,384,693 1.0363 -1.59%
2013-12-19 0 3.150 3.130 3.160 3.100 3.300 2,116,200 6,742,989 3.1864 1.056 1.050 1.060 1.040 1.107 6,309,988 1.0686 -2.78%
2013-12-18 0 3.240 3.210 3.240 3.190 3.300 3,603,000 11,659,332 3.2360 1.087 1.077 1.087 1.070 1.107 10,743,261 1.0853 -1.22%
2013-12-17 0 3.280 3.270 3.280 3.220 3.300 7,656,000 24,953,546 3.2593 1.100 1.097 1.100 1.080 1.107 22,828,311 1.0931 2.50%
2013-12-16 0 3.200 3.190 3.200 3.190 3.240 1,193,200 3,820,436 3.2018 1.073 1.070 1.073 1.070 1.087 3,557,829 1.0738 0.31%
2013-12-13 0 3.190 3.190 3.230 3.190 3.280 1,084,000 3,497,951 3.2269 1.070 1.070 1.083 1.070 1.100 3,232,222 1.0822 -0.31%
2013-12-12 0 3.200 3.190 3.200 3.150 3.290 987,000 3,155,457 3.1970 1.073 1.070 1.073 1.056 1.103 2,942,991 1.0722 -1.23%
2013-12-11 0 3.240 3.240 3.270 3.230 3.380 1,768,540 5,778,258 3.2672 1.087 1.087 1.097 1.083 1.134 5,273,352 1.0957 -4.14%
2013-12-10 0 3.380 3.350 3.390 3.320 3.460 2,072,876 6,942,038 3.3490 1.134 1.123 1.137 1.113 1.160 6,180,807 1.1232 -0.29%
2013-12-09 0 3.390 3.380 3.390 3.350 3.400 931,000 3,144,640 3.3777 1.137 1.134 1.137 1.123 1.140 2,776,013 1.1328 2.11%
2013-12-06 0 3.320 3.320 3.330 3.280 3.370 1,166,000 3,887,660 3.3342 1.113 1.113 1.117 1.100 1.130 3,476,726 1.1182 -3.21%
2013-12-05 0 3.430 3.430 3.450 3.370 3.450 2,061,000 7,037,558 3.4146 1.150 1.150 1.157 1.130 1.157 6,145,396 1.1452 1.18%
2013-12-04 0 3.390 3.360 3.390 3.310 3.450 2,115,000 7,180,920 3.3952 1.137 1.127 1.137 1.110 1.157 6,306,410 1.1387 1.19%
2013-12-03 0 3.350 3.340 3.360 3.350 3.450 730,000 2,475,421 3.3910 1.123 1.120 1.127 1.123 1.157 2,176,681 1.1372 -3.18%
2013-12-02 0 3.460 3.450 3.460 3.390 3.490 2,887,000 9,932,750 3.4405 1.160 1.157 1.160 1.137 1.170 8,608,325 1.1539 1.47%
2013-11-29 0 3.410 3.400 3.410 3.200 3.420 4,821,000 16,008,622 3.3206 1.144 1.140 1.144 1.073 1.147 14,375,038 1.1136 7.57%
2013-11-28 0 3.170 3.170 3.190 3.130 3.200 1,042,000 3,290,260 3.1576 1.063 1.063 1.070 1.050 1.073 3,106,988 1.0590 0.96%
2013-11-27 0 3.140 3.110 3.140 3.100 3.170 1,564,000 4,868,625 3.1129 1.053 1.043 1.053 1.040 1.063 4,663,464 1.0440 -0.95%
2013-11-26 0 3.170 3.160 3.180 3.130 3.190 1,843,000 5,815,210 3.1553 1.063 1.060 1.066 1.050 1.070 5,495,373 1.0582 -0.94%
2013-11-25 0 3.200 3.180 3.200 3.150 3.230 1,451,000 4,632,229 3.1924 1.073 1.066 1.073 1.056 1.083 4,326,525 1.0707 -0.31%
2013-11-22 0 3.210 3.210 3.230 3.180 3.300 1,646,000 5,325,870 3.2356 1.077 1.077 1.083 1.066 1.107 4,907,968 1.0851 0.63%
2013-11-21 0 3.190 3.190 3.210 3.160 3.210 1,185,000 3,775,100 3.1857 1.070 1.070 1.077 1.060 1.077 3,533,379 1.0684 -1.54%
2013-11-20 0 3.240 3.240 3.250 3.150 3.250 1,617,000 5,183,735 3.2058 1.087 1.087 1.090 1.056 1.090 4,821,497 1.0751 1.25%
2013-11-19 0 3.200 3.190 3.200 3.170 3.200 734,000 2,340,220 3.1883 1.073 1.070 1.073 1.063 1.073 2,188,608 1.0693 0.00%
2013-11-18 0 3.200 3.200 3.220 3.180 3.270 1,067,000 3,434,280 3.2186 1.073 1.073 1.080 1.066 1.097 3,181,532 1.0794 -1.54%
2013-11-15 0 3.250 3.250 3.270 3.200 3.290 1,146,000 3,714,100 3.2409 1.090 1.090 1.097 1.073 1.103 3,417,090 1.0869 -1.52%
2013-11-14 0 3.300 3.290 3.300 3.230 3.330 1,029,000 3,353,338 3.2588 1.107 1.103 1.107 1.083 1.117 3,068,225 1.0929 -0.00%
2013-11-13 0 3.400 3.390 3.400 3.320 3.410 670,000 2,247,840 3.3550 1.107 1.103 1.107 1.081 1.110 2,058,314 1.0921 -0.29%
2013-11-12 0 3.410 3.410 3.420 3.350 3.440 1,174,200 3,992,860 3.4005 1.110 1.110 1.113 1.090 1.120 3,607,272 1.1069 1.19%
2013-11-11 0 3.370 3.350 3.380 3.300 3.420 536,000 1,783,800 3.3280 1.097 1.090 1.100 1.074 1.113 1,646,651 1.0833 1.81%
2013-11-08 0 3.310 3.300 3.320 3.280 3.430 2,116,000 7,046,430 3.3301 1.077 1.074 1.081 1.068 1.116 6,500,586 1.0840 -4.06%
2013-11-07 0 3.450 3.440 3.450 3.410 3.490 953,000 3,282,300 3.4442 1.123 1.120 1.123 1.110 1.136 2,927,721 1.1211 1.47%
2013-11-06 0 3.400 3.400 3.420 3.380 3.560 2,189,000 7,601,039 3.4724 1.107 1.107 1.113 1.100 1.159 6,724,850 1.1303 -2.58%
2013-11-05 0 3.490 3.480 3.490 3.420 3.530 2,036,000 7,065,696 3.4704 1.136 1.133 1.136 1.113 1.149 6,254,817 1.1296 1.45%
2013-11-04 0 3.440 3.440 3.480 3.390 3.530 3,942,000 13,665,090 3.4665 1.120 1.120 1.133 1.103 1.149 12,110,260 1.1284 1.47%
2013-11-01 0 3.390 3.380 3.390 3.300 3.390 2,379,000 7,938,106 3.3367 1.103 1.100 1.103 1.074 1.103 7,308,551 1.0861 3.35%
2013-10-31 0 3.280 3.280 3.290 3.220 3.320 4,014,000 13,219,103 3.2932 1.068 1.068 1.071 1.048 1.081 12,331,452 1.0720 1.23%
2013-10-30 0 3.240 3.230 3.250 3.170 3.280 2,749,000 8,909,750 3.2411 1.055 1.051 1.058 1.032 1.068 8,445,232 1.0550 0.31%
2013-10-29 0 3.230 3.230 3.240 3.050 3.240 6,685,540 21,163,734 3.1656 1.051 1.051 1.055 0.993 1.055 20,538,718 1.0304 10.62%
2013-10-28 0 2.920 2.920 2.930 2.810 3.000 2,939,000 8,438,980 2.8714 0.950 0.950 0.954 0.915 0.977 9,028,933 0.9347 -3.31%
2013-10-25 0 3.020 3.000 3.020 3.000 3.070 962,000 2,898,060 3.0125 0.983 0.977 0.983 0.977 0.999 2,955,370 0.9806 -0.66%
2013-10-24 0 3.040 3.040 3.050 3.030 3.060 620,000 1,883,500 3.0379 0.990 0.990 0.993 0.986 0.996 1,904,709 0.9889 -1.62%
2013-10-23 0 3.090 3.080 3.100 3.060 3.150 377,000 1,165,020 3.0902 1.006 1.003 1.009 0.996 1.025 1,158,186 1.0059 -1.90%
2013-10-22 0 3.150 3.140 3.160 3.130 3.160 441,000 1,386,900 3.1449 1.025 1.022 1.029 1.019 1.029 1,354,801 1.0237 0.64%
2013-10-21 0 3.130 3.120 3.140 3.100 3.150 446,000 1,391,640 3.1203 1.019 1.016 1.022 1.009 1.025 1,370,161 1.0157 0.97%
2013-10-18 0 3.100 3.070 3.100 3.080 3.180 568,000 1,767,590 3.1120 1.009 0.999 1.009 1.003 1.035 1,744,959 1.0130 -1.27%
2013-10-17 0 3.140 3.140 3.160 2.980 3.200 1,291,000 4,034,025 3.1247 1.022 1.022 1.029 0.970 1.042 3,966,095 1.0171 4.32%
2013-10-16 0 3.010 3.000 3.020 2.960 3.080 723,000 2,183,430 3.0200 0.980 0.977 0.983 0.964 1.003 2,221,136 0.9830 -2.27%
2013-10-15 0 3.080 3.060 3.100 3.050 3.180 1,021,005 3,149,965 3.0852 1.003 0.996 1.009 0.993 1.035 3,136,640 1.0042 -1.60%
2013-10-11 0 3.130 3.130 3.160 3.120 3.200 340,005 1,067,315 3.1391 1.019 1.019 1.029 1.016 1.042 1,044,533 1.0218 -1.57%
2013-10-10 0 3.180 3.150 3.180 3.150 3.190 320,000 1,015,635 3.1739 1.035 1.025 1.035 1.025 1.038 983,075 1.0331 -0.31%
2013-10-09 0 3.190 3.180 3.190 3.160 3.200 481,000 1,532,400 3.1859 1.038 1.035 1.038 1.029 1.042 1,477,685 1.0370 -0.93%
2013-10-08 0 3.220 3.210 3.220 3.140 3.240 1,326,000 4,245,075 3.2014 1.048 1.045 1.048 1.022 1.055 4,073,619 1.0421 1.26%
2013-10-07 0 3.180 3.170 3.190 3.100 3.220 976,000 3,092,300 3.1683 1.035 1.032 1.038 1.009 1.048 2,998,380 1.0313 1.27%
2013-10-04 0 3.140 3.120 3.140 3.050 3.150 755,000 2,359,550 3.1252 1.022 1.016 1.022 0.993 1.025 2,319,443 1.0173 3.63%
2013-10-03 0 3.030 3.030 3.050 3.010 3.090 705,000 2,145,650 3.0435 0.986 0.986 0.993 0.980 1.006 2,165,838 0.9907 0.33%
2013-10-02 0 3.020 3.030 3.040 2.990 3.150 904,000 2,737,165 3.0278 0.983 0.986 0.990 0.973 1.025 2,777,188 0.9856 -3.21%
2013-09-30 0 3.120 3.120 3.130 3.080 3.240 805,000 2,513,255 3.1221 1.016 1.016 1.019 1.003 1.055 2,473,049 1.0163 -0.64%
2013-09-27 0 3.140 3.110 3.140 3.090 3.140 1,758,650 5,481,184 3.1167 1.022 1.012 1.022 1.006 1.022 5,402,767 1.0145 0.32%
2013-09-26 0 3.130 3.120 3.130 3.010 3.160 6,430,000 19,985,070 3.1081 1.019 1.016 1.019 0.980 1.029 19,753,670 1.0117 2.62%
2013-09-25 0 3.050 3.050 3.070 2.950 3.150 4,559,000 13,789,100 3.0246 0.993 0.993 0.999 0.960 1.025 14,005,752 0.9845 3.39%
2013-09-24 0 2.950 2.930 2.970 2.860 2.970 2,453,000 7,127,720 2.9057 0.960 0.954 0.967 0.931 0.967 7,535,887 0.9458 0.68%
2013-09-23 0 2.930 2.910 2.930 2.900 2.960 857,000 2,498,405 2.9153 0.954 0.947 0.954 0.944 0.964 2,632,799 0.9490 -0.34%
2013-09-19 0 2.940 2.920 2.940 2.860 2.940 1,804,000 5,268,250 2.9203 0.957 0.950 0.957 0.931 0.957 5,542,087 0.9506 3.52%
2013-09-18 0 2.840 2.830 2.840 2.800 2.850 303,000 857,470 2.8299 0.924 0.921 0.924 0.911 0.928 930,849 0.9212 1.07%
2013-09-17 0 2.810 2.800 2.830 2.790 2.880 621,000 1,748,940 2.8163 0.915 0.911 0.921 0.908 0.937 1,907,781 0.9167 -2.43%
2013-09-16 0 2.880 2.850 2.880 2.800 2.900 1,356,000 3,840,258 2.8320 0.937 0.928 0.937 0.911 0.944 4,165,782 0.9219 -0.35%
2013-09-13 0 2.890 2.870 2.900 2.790 2.950 1,410,000 4,031,895 2.8595 0.941 0.934 0.944 0.908 0.960 4,331,676 0.9308 -2.03%
2013-09-12 0 2.950 2.940 2.950 2.890 2.970 906,000 2,639,550 2.9134 0.960 0.957 0.960 0.941 0.967 2,783,332 0.9483 -0.67%
2013-09-11 0 2.970 2.960 2.980 2.900 3.000 1,659,005 4,875,725 2.9389 0.967 0.964 0.970 0.944 0.977 5,096,647 0.9567 -0.34%
2013-09-10 0 2.980 2.970 2.980 2.940 2.990 752,000 2,234,580 2.9715 0.970 0.967 0.970 0.957 0.973 2,310,227 0.9673 0.34%
2013-09-09 0 2.970 2.960 2.980 2.960 3.040 1,814,000 5,418,700 2.9872 0.967 0.964 0.970 0.964 0.990 5,572,808 0.9723 0.68%
2013-09-06 0 2.950 2.940 2.970 2.940 3.010 1,276,000 3,776,170 2.9594 0.960 0.957 0.967 0.957 0.980 3,920,013 0.9633 -1.34%
2013-09-05 0 2.990 2.970 2.990 2.900 3.010 9,103,000 26,948,851 2.9604 0.973 0.967 0.973 0.944 0.980 27,965,422 0.9636 1.70%
2013-09-04 0 2.940 2.930 2.940 2.850 2.950 2,928,489 8,535,372 2.9146 0.957 0.954 0.957 0.928 0.960 8,996,642 0.9487 2.08%
2013-09-03 0 2.880 2.880 2.890 2.870 2.920 1,046,000 3,025,320 2.8923 0.937 0.937 0.941 0.934 0.950 3,213,428 0.9415 0.70%
2013-09-02 0 2.860 2.850 2.860 2.850 2.880 313,000 896,250 2.8634 0.931 0.928 0.931 0.928 0.937 961,571 0.9321 0.00%
2013-08-30 0 2.860 2.850 2.880 2.830 2.910 3,578,400 10,310,981 2.8815 0.931 0.928 0.937 0.921 0.947 10,993,240 0.9379 0.70%
2013-08-29 0 2.840 2.820 2.850 2.810 2.910 1,245,000 3,535,890 2.8401 0.924 0.918 0.928 0.915 0.947 3,824,778 0.9245 0.00%
2013-08-28 0 2.840 2.830 2.840 2.820 2.870 828,000 2,351,710 2.8402 0.924 0.921 0.924 0.918 0.934 2,543,707 0.9245 -2.07%
2013-08-27 0 2.900 2.900 2.920 2.870 2.970 1,355,000 3,954,015 2.9181 0.944 0.944 0.950 0.934 0.967 4,162,710 0.9499 -1.69%
2013-08-26 0 2.950 2.910 2.950 2.800 2.980 2,869,000 8,395,240 2.9262 0.960 0.947 0.960 0.911 0.970 8,813,885 0.9525 3.51%
2013-08-23 0 2.850 2.820 2.850 2.740 2.850 1,691,000 4,719,690 2.7911 0.928 0.918 0.928 0.892 0.928 5,194,939 0.9085 5.56%
2013-08-22 0 2.700 2.690 2.700 2.680 2.770 615,000 1,660,490 2.7000 0.879 0.876 0.879 0.872 0.902 1,889,348 0.8789 -0.74%
2013-08-21 0 2.720 2.710 2.730 2.650 2.800 1,104,000 3,004,410 2.7214 0.885 0.882 0.889 0.863 0.911 3,391,610 0.8858 -2.51%
2013-08-20 0 2.790 2.790 2.800 2.740 2.890 1,754,000 4,951,974 2.8232 0.908 0.908 0.911 0.892 0.941 5,388,482 0.9190 -0.36%
2013-08-19 0 2.800 2.800 2.810 2.670 2.810 1,837,000 5,038,484 2.7428 0.911 0.911 0.915 0.869 0.915 5,643,467 0.8928 6.46%
2013-08-16 0 2.630 2.610 2.640 2.590 2.640 3,932,000 10,287,034 2.6162 0.856 0.850 0.859 0.843 0.859 12,079,538 0.8516 -1.50%
2013-08-15 0 2.670 2.660 2.670 2.640 2.820 2,311,000 6,329,170 2.7387 0.869 0.866 0.869 0.859 0.918 7,099,647 0.8915 -3.96%
2013-08-13 0 2.780 2.770 2.780 2.750 2.940 3,646,000 10,394,200 2.8509 0.905 0.902 0.905 0.895 0.957 11,200,915 0.9280 -0.71%
2013-08-12 0 2.800 2.780 2.800 2.530 2.800 2,273,000 6,076,495 2.6733 0.911 0.905 0.911 0.824 0.911 6,982,907 0.8702 9.80%
2013-08-09 0 2.550 2.540 2.550 2.520 2.560 3,935,000 9,980,253 2.5363 0.830 0.827 0.830 0.820 0.833 12,088,755 0.8256 0.79%
2013-08-08 0 2.530 2.520 2.530 2.520 2.580 3,568,112 9,065,190 2.5406 0.824 0.820 0.824 0.820 0.840 10,961,634 0.8270 -0.78%
2013-08-07 0 2.550 2.550 2.560 2.500 2.570 5,269,000 13,426,015 2.5481 0.830 0.830 0.833 0.814 0.837 16,186,950 0.8294 0.79%
2013-08-06 0 2.530 2.530 2.540 2.480 2.540 3,357,000 8,419,965 2.5082 0.824 0.824 0.827 0.807 0.827 10,313,075 0.8164 0.40%
2013-08-05 0 2.520 2.510 2.520 2.480 2.520 881,000 2,208,200 2.5065 0.820 0.817 0.820 0.807 0.820 2,706,529 0.8159 0.00%
2013-08-02 0 2.520 2.500 2.520 2.500 2.520 247,000 618,750 2.5051 0.820 0.814 0.820 0.814 0.820 758,811 0.8154 0.80%
2013-08-01 0 2.500 2.500 2.510 2.500 2.530 203,000 509,485 2.5098 0.814 0.814 0.817 0.814 0.824 623,638 0.8170 0.00%
2013-07-31 0 2.500 2.500 2.510 2.490 2.570 475,000 1,198,230 2.5226 0.814 0.814 0.817 0.811 0.837 1,459,252 0.8211 -1.96%
2013-07-30 0 2.550 2.540 2.550 2.520 2.550 626,000 1,584,480 2.5311 0.830 0.827 0.830 0.820 0.830 1,923,141 0.8239 0.79%
2013-07-29 0 2.530 2.530 2.540 2.510 2.550 1,701,000 4,321,598 2.5406 0.824 0.824 0.827 0.817 0.830 5,225,660 0.8270 0.00%
2013-07-26 0 2.530 2.530 2.550 2.500 2.610 3,366,000 8,578,300 2.5485 0.824 0.824 0.830 0.814 0.850 10,340,724 0.8296 -2.69%
2013-07-25 0 2.600 2.590 2.600 2.540 2.650 2,017,005 5,258,852 2.6073 0.846 0.843 0.846 0.827 0.863 6,196,462 0.8487 1.56%
2013-07-24 0 2.560 2.560 2.580 2.530 2.580 800,000 2,047,167 2.5590 0.833 0.833 0.840 0.824 0.840 2,457,688 0.8330 -0.39%
2013-07-23 0 2.570 2.570 2.580 2.560 2.600 2,588,103 6,666,084 2.5757 0.837 0.837 0.840 0.833 0.846 7,950,938 0.8384 -1.15%
2013-07-22 0 2.600 2.590 2.600 2.590 2.640 562,000 1,464,735 2.6063 0.846 0.843 0.846 0.843 0.859 1,726,526 0.8484 -1.14%
2013-07-19 0 2.630 2.630 2.640 2.600 2.660 1,073,000 2,836,885 2.6439 0.856 0.856 0.859 0.846 0.866 3,296,375 0.8606 0.38%
2013-07-18 0 2.620 2.620 2.630 2.610 2.650 1,610,000 4,231,645 2.6284 0.853 0.853 0.856 0.850 0.863 4,946,098 0.8556 0.38%
2013-07-17 0 2.610 2.600 2.610 2.580 2.630 2,575,000 6,717,427 2.6087 0.850 0.846 0.850 0.840 0.856 7,910,685 0.8492 0.38%
2013-07-16 0 2.600 2.590 2.600 2.590 2.620 1,699,000 4,435,050 2.6104 0.846 0.843 0.846 0.843 0.853 5,219,516 0.8497 -0.76%
2013-07-15 0 2.620 2.600 2.620 2.570 2.640 3,746,800 9,747,504 2.6016 0.853 0.846 0.853 0.837 0.859 11,510,584 0.8468 -0.76%
2013-07-12 0 2.640 2.610 2.640 2.590 2.670 689,000 1,801,240 2.6143 0.859 0.850 0.859 0.843 0.869 2,116,684 0.8510 0.76%
2013-07-11 0 2.620 2.610 2.620 2.550 2.620 935,000 2,429,740 2.5987 0.853 0.850 0.853 0.830 0.853 2,872,423 0.8459 0.00%
2013-07-10 0 2.620 2.600 2.620 2.610 2.620 14,000 36,650 2.6179 0.853 0.846 0.853 0.850 0.853 43,010 0.8521 0.00%
2013-07-09 0 2.620 2.610 2.630 2.600 2.640 340,000 888,660 2.6137 0.853 0.850 0.856 0.846 0.859 1,044,518 0.8508 -0.76%
2013-07-08 0 2.640 2.650 2.680 2.610 2.680 293,004 775,830 2.6478 0.859 0.863 0.872 0.850 0.872 900,141 0.8619 -2.22%
2013-07-05 0 2.700 2.630 2.700 2.600 2.700 588,001 1,559,532 2.6523 0.879 0.856 0.879 0.846 0.879 1,806,404 0.8633 1.89%
2013-07-04 0 2.650 2.650 2.660 2.570 2.660 296,000 784,330 2.6498 0.863 0.863 0.866 0.837 0.866 909,345 0.8625 -0.75%
2013-07-03 0 2.670 2.650 2.680 2.590 2.740 865,000 2,272,910 2.6276 0.869 0.863 0.872 0.843 0.892 2,657,376 0.8553 0.38%
2013-07-02 0 2.660 2.660 2.680 2.660 2.750 550,006 1,488,215 2.7058 0.866 0.866 0.872 0.866 0.895 1,689,679 0.8808 -1.85%
2013-06-28 0 2.710 2.710 2.720 2.670 2.750 658,000 1,783,110 2.7099 0.882 0.882 0.885 0.869 0.895 2,021,449 0.8821 2.26%
2013-06-27 0 2.650 2.650 2.660 2.540 2.670 1,759,000 4,630,120 2.6322 0.863 0.863 0.866 0.827 0.869 5,403,842 0.8568 3.52%
2013-06-26 0 2.560 2.560 2.570 2.450 2.570 1,419,000 3,547,070 2.4997 0.833 0.833 0.837 0.797 0.837 4,359,325 0.8137 8.02%
2013-06-25 0 2.370 2.370 2.450 2.300 2.600 4,487,017 10,876,099 2.4239 0.771 0.771 0.797 0.749 0.846 13,784,612 0.7890 -8.85%
2013-06-24 0 2.600 2.590 2.620 2.590 2.720 2,782,000 7,344,580 2.6400 0.846 0.843 0.853 0.843 0.885 8,546,611 0.8594 -2.26%
2013-06-21 0 2.660 2.660 2.670 2.640 2.690 835,000 2,216,580 2.6546 0.866 0.866 0.869 0.859 0.876 2,565,212 0.8641 0.38%
2013-06-20 0 2.650 2.640 2.700 2.640 2.770 1,387,000 3,722,490 2.6838 0.863 0.859 0.879 0.859 0.902 4,261,017 0.8736 -5.36%
2013-06-19 0 2.800 2.770 2.800 2.770 2.820 1,029,100 2,885,851 2.8042 0.911 0.902 0.911 0.902 0.918 3,161,509 0.9128 0.36%
2013-06-18 0 2.790 2.780 2.790 2.760 2.790 433,000 1,204,270 2.7812 0.908 0.905 0.908 0.898 0.908 1,330,224 0.9053 0.72%
2013-06-17 0 2.770 2.750 2.770 2.670 2.820 872,000 2,389,872 2.7407 0.902 0.895 0.902 0.869 0.918 2,678,880 0.8921 1.84%
2013-06-14 0 2.720 2.710 2.740 2.700 2.720 461,000 1,247,320 2.7057 0.885 0.882 0.892 0.879 0.885 1,416,243 0.8807 1.87%
2013-06-13 0 2.670 2.650 2.680 2.620 2.700 1,512,140 4,020,253 2.6587 0.869 0.863 0.872 0.853 0.879 4,645,461 0.8654 -1.11%
2013-06-11 0 2.700 2.700 2.720 2.670 2.820 573,000 1,556,910 2.7171 0.879 0.879 0.885 0.869 0.918 1,760,319 0.8844 -2.17%
2013-06-10 0 2.760 2.770 2.790 2.730 2.790 664,000 1,833,670 2.7616 0.898 0.902 0.908 0.889 0.908 2,039,881 0.8989 -0.72%
2013-06-07 0 2.780 2.750 2.790 2.730 2.790 916,000 2,524,840 2.7564 0.905 0.895 0.908 0.889 0.908 2,814,053 0.8972 0.00%
2013-06-06 0 2.780 2.750 2.780 2.730 2.890 1,275,000 3,575,890 2.8046 0.905 0.895 0.905 0.889 0.941 3,916,941 0.9129 -4.47%
2013-06-05 0 2.910 2.900 2.930 2.890 2.940 1,194,949 3,483,135 2.9149 0.947 0.944 0.954 0.941 0.957 3,671,015 0.9488 -0.34%
2013-06-04 0 2.920 2.920 2.940 2.900 2.970 2,944,000 8,582,470 2.9152 0.950 0.950 0.957 0.944 0.967 9,044,293 0.9489 0.34%
2013-06-03 0 2.910 2.910 2.930 2.870 2.980 1,670,002 4,875,486 2.9194 0.947 0.947 0.954 0.934 0.970 5,130,431 0.9503 -2.68%
2013-05-31 0 2.990 2.990 3.000 2.960 3.000 3,117,002 9,327,595 2.9925 0.973 0.973 0.977 0.964 0.977 9,575,775 0.9741 -0.33%
2013-05-30 0 3.000 2.990 3.000 2.920 3.000 9,238,007 27,693,390 2.9978 0.977 0.973 0.977 0.950 0.977 28,380,178 0.9758 2.74%
2013-05-29 0 2.920 2.920 2.940 2.900 2.960 1,063,000 3,121,090 2.9361 0.950 0.950 0.957 0.944 0.964 3,265,653 0.9557 -2.01%
2013-05-28 0 2.980 2.970 2.980 2.900 3.000 1,660,000 4,896,314 2.9496 0.970 0.967 0.970 0.944 0.977 5,099,703 0.9601 -0.67%
2013-05-27 0 3.000 2.990 3.000 2.970 3.030 5,828,000 17,487,965 3.0007 0.977 0.973 0.977 0.967 0.986 17,904,260 0.9767 1.01%
2013-05-24 0 2.970 2.970 2.980 2.820 3.010 3,688,000 10,988,140 2.9794 0.967 0.967 0.970 0.918 0.980 11,329,944 0.9698 2.77%
2013-05-23 0 2.890 2.870 2.900 2.800 2.920 2,577,250 7,392,265 2.8683 0.941 0.934 0.944 0.911 0.950 7,917,597 0.9337 0.00%
2013-05-22 0 2.890 2.890 2.900 2.850 3.000 2,485,000 7,212,030 2.9022 0.941 0.941 0.944 0.928 0.977 7,634,195 0.9447 -3.34%
2013-05-21 0 2.990 2.990 3.000 2.960 3.000 3,396,000 10,159,719 2.9917 0.973 0.973 0.977 0.964 0.977 10,432,887 0.9738 -0.33%
2013-05-20 0 3.000 2.990 3.000 2.910 3.050 8,013,000 23,885,105 2.9808 0.977 0.973 0.977 0.947 0.993 24,616,821 0.9703 3.45%
2013-05-16 0 2.900 2.900 2.910 2.770 2.920 6,612,000 19,000,170 2.8736 0.944 0.944 0.947 0.902 0.950 20,312,795 0.9354 4.69%
2013-05-15 0 2.770 2.770 2.780 2.700 2.830 5,119,000 14,181,640 2.7704 0.902 0.902 0.905 0.879 0.921 15,726,134 0.9018 2.59%
2013-05-14 0 2.700 2.700 2.710 2.670 2.750 3,990,000 10,790,440 2.7044 0.879 0.879 0.882 0.869 0.895 12,257,721 0.8803 1.50%
2013-05-13 0 2.660 2.650 2.660 2.580 2.680 5,019,000 13,296,875 2.6493 0.866 0.863 0.866 0.840 0.872 15,418,923 0.8624 1.14%
2013-05-10 0 2.630 2.620 2.630 2.600 2.670 4,851,000 12,751,590 2.6287 0.856 0.853 0.856 0.846 0.869 14,902,808 0.8557 -1.13%
2013-05-09 0 2.660 2.650 2.660 2.630 2.690 2,332,000 6,197,440 2.6576 0.866 0.863 0.866 0.856 0.876 7,164,162 0.8651 0.00%
2013-05-08 0 2.660 2.650 2.660 2.620 2.720 2,688,000 7,151,030 2.6604 0.866 0.863 0.866 0.853 0.885 8,257,833 0.8660 -1.12%
2013-05-07 0 2.690 2.680 2.690 2.640 2.750 5,881,000 15,934,517 2.7095 0.876 0.872 0.876 0.859 0.895 18,067,082 0.8820 -1.10%
2013-05-06 0 2.720 2.710 2.740 2.720 2.800 9,873,000 27,136,888 2.7486 0.885 0.882 0.892 0.885 0.911 30,330,947 0.8947 -0.37%
2013-05-03 0 2.730 2.720 2.740 2.720 2.780 7,006,005 19,625,581 2.8013 0.889 0.885 0.892 0.885 0.905 21,523,222 0.9118 0.37%
2013-05-02 0 2.840 2.830 2.840 2.820 2.890 6,306,003 17,952,425 2.8469 0.885 0.882 0.885 0.879 0.901 20,227,418 0.8875 -0.35%
2013-04-30 0 2.850 2.830 2.840 2.720 2.860 12,761,770 35,769,159 2.8028 0.889 0.882 0.885 0.848 0.892 40,935,225 0.8738 4.78%
2013-04-29 0 2.720 2.720 2.730 2.710 2.800 3,514,000 9,716,950 2.7652 0.848 0.848 0.851 0.845 0.873 11,271,664 0.8621 -1.81%
2013-04-26 0 2.770 2.770 2.780 2.710 2.800 5,302,000 14,660,235 2.7650 0.864 0.864 0.867 0.845 0.873 17,006,933 0.8620 0.36%
2013-04-25 0 2.760 2.750 2.780 2.740 2.800 2,295,000 6,334,090 2.7600 0.860 0.857 0.867 0.854 0.873 7,361,545 0.8604 -0.36%
2013-04-24 0 2.770 2.750 2.790 2.740 2.820 16,539,000 46,109,378 2.7879 0.864 0.857 0.870 0.854 0.879 53,051,237 0.8691 -0.36%
2013-04-23 0 2.780 2.750 2.780 2.730 2.830 969,500 2,675,652 2.7598 0.867 0.857 0.867 0.851 0.882 3,109,812 0.8604 1.09%
2013-04-22 0 2.750 2.750 2.780 2.680 2.780 3,480,000 9,475,398 2.7228 0.857 0.857 0.867 0.836 0.867 11,162,604 0.8489 1.10%
2013-04-19 0 2.720 2.720 2.730 2.690 2.770 1,749,002 4,754,905 2.7186 0.848 0.848 0.851 0.839 0.864 5,610,177 0.8475 0.74%
2013-04-18 0 2.700 2.680 2.710 2.660 2.700 784,002 2,104,585 2.6844 0.842 0.836 0.845 0.829 0.842 2,514,800 0.8369 0.75%
2013-04-17 0 2.680 2.680 2.700 2.670 2.710 475,000 1,277,820 2.6901 0.836 0.836 0.842 0.832 0.845 1,523,631 0.8387 -1.11%
2013-04-16 0 2.710 2.680 2.710 2.590 2.730 3,544,000 9,535,930 2.6907 0.845 0.836 0.845 0.807 0.851 11,367,893 0.8388 1.88%
2013-04-15 0 2.660 2.660 2.680 2.640 2.690 885,001 2,355,302 2.6614 0.829 0.829 0.836 0.823 0.839 2,838,769 0.8297 -1.48%
2013-04-12 0 2.700 2.690 2.700 2.680 2.730 1,853,006 4,999,834 2.6982 0.842 0.839 0.842 0.836 0.851 5,943,785 0.8412 -0.37%
2013-04-11 0 2.710 2.700 2.710 2.650 2.760 5,923,994 15,997,133 2.7004 0.845 0.842 0.845 0.826 0.860 19,002,068 0.8419 -1.81%
2013-04-10 0 2.760 2.760 2.800 2.740 2.890 2,229,000 6,226,990 2.7936 0.860 0.860 0.873 0.854 0.901 7,149,840 0.8709 -0.72%
2013-04-09 0 2.780 2.780 2.830 2.740 2.870 1,785,016 5,035,054 2.8207 0.867 0.867 0.882 0.854 0.895 5,725,697 0.8794 1.46%
2013-04-08 0 2.740 2.740 2.760 2.710 2.800 1,072,000 2,954,910 2.7564 0.854 0.854 0.860 0.845 0.873 3,438,595 0.8593 -1.44%
2013-04-05 0 2.780 2.760 2.790 2.700 2.930 4,051,000 11,172,344 2.7579 0.867 0.860 0.870 0.842 0.913 12,994,169 0.8598 -6.40%
2013-04-03 0 2.970 2.950 2.970 2.860 3.000 1,156,000 3,352,000 2.8997 0.926 0.920 0.926 0.892 0.935 3,708,037 0.9040 3.12%
2013-04-02 0 2.880 2.860 2.880 2.860 2.990 1,616,002 4,702,115 2.9097 0.898 0.892 0.898 0.892 0.932 5,183,560 0.9071 -2.04%
2013-03-28 0 2.940 2.920 2.940 2.850 2.990 786,000 2,289,550 2.9129 0.917 0.910 0.917 0.889 0.932 2,521,209 0.9081 -1.01%
2013-03-27 0 2.970 2.960 2.980 2.960 3.050 552,000 1,656,170 3.0003 0.926 0.923 0.929 0.923 0.951 1,770,620 0.9354 -1.00%
2013-03-26 0 3.000 3.000 3.030 2.990 3.030 908,006 2,725,567 3.0017 0.935 0.935 0.945 0.932 0.945 2,912,561 0.9358 -0.33%
2013-03-25 0 3.010 3.000 3.020 3.000 3.060 1,708,000 5,143,530 3.0114 0.938 0.935 0.942 0.935 0.954 5,478,657 0.9388 1.01%
2013-03-22 0 2.980 2.950 2.980 2.950 3.070 4,353,000 13,132,270 3.0168 0.929 0.920 0.929 0.920 0.957 13,962,878 0.9405 -2.30%
2013-03-21 0 3.050 3.010 3.060 2.980 3.130 6,717,000 20,454,751 3.0452 0.951 0.938 0.954 0.929 0.976 21,545,750 0.9494 0.66%
2013-03-20 0 3.030 3.030 3.060 3.020 3.200 5,229,201 16,140,119 3.0865 0.945 0.945 0.954 0.942 0.998 16,773,419 0.9622 -3.19%
2013-03-19 0 3.130 3.100 3.130 3.100 3.260 9,536,000 30,384,425 3.1863 0.976 0.966 0.976 0.966 1.016 30,588,101 0.9933 -0.63%
2013-03-18 0 3.150 3.140 3.160 2.960 3.180 11,617,002 36,251,445 3.1206 0.982 0.979 0.985 0.923 0.991 37,263,216 0.9728 4.30%
2013-03-15 0 3.020 3.040 3.050 2.900 3.100 14,662,000 44,313,295 3.0223 0.942 0.948 0.951 0.904 0.966 47,030,488 0.9422 4.86%
2013-03-14 0 2.880 2.870 2.900 2.800 2.940 2,399,030 6,877,854 2.8669 0.898 0.895 0.904 0.873 0.917 7,695,236 0.8938 -1.37%
2013-03-13 0 2.920 2.920 2.940 2.850 2.940 2,192,000 6,407,460 2.9231 0.910 0.910 0.917 0.889 0.917 7,031,157 0.9113 0.00%
2013-03-12 0 2.920 2.910 2.930 2.880 2.960 3,902,000 11,361,485 2.9117 0.910 0.907 0.913 0.898 0.923 12,516,230 0.9077 1.39%
2013-03-11 0 2.880 2.880 2.930 2.880 2.980 2,534,000 7,393,460 2.9177 0.898 0.898 0.913 0.898 0.929 8,128,172 0.9096 0.00%
2013-03-08 0 2.880 2.880 2.890 2.880 2.920 420,000 1,214,810 2.8924 0.898 0.898 0.901 0.898 0.910 1,347,211 0.9017 -1.03%
2013-03-07 0 2.910 2.880 2.910 2.870 2.920 1,425,000 4,147,620 2.9106 0.907 0.898 0.907 0.895 0.910 4,570,894 0.9074 0.34%
2013-03-06 0 2.900 2.890 2.920 2.820 2.950 1,076,000 3,134,800 2.9134 0.904 0.901 0.910 0.879 0.920 3,451,426 0.9083 2.84%
2013-03-05 0 2.820 2.820 2.860 2.790 2.920 798,000 2,289,280 2.8688 0.879 0.879 0.892 0.870 0.910 2,559,701 0.8944 1.08%
2013-03-04 0 2.790 2.780 2.790 2.750 2.820 555,005 1,546,288 2.7861 0.870 0.867 0.870 0.857 0.879 1,780,259 0.8686 1.45%
2013-03-01 0 2.750 2.720 2.790 2.720 2.930 2,220,000 6,298,510 2.8372 0.857 0.848 0.870 0.848 0.913 7,120,971 0.8845 -5.82%
2013-02-28 0 2.920 2.910 2.930 2.750 2.940 1,376,000 3,957,735 2.8763 0.910 0.907 0.913 0.857 0.917 4,413,719 0.8967 7.75%
2013-02-27 0 2.710 2.710 2.730 2.650 2.780 2,142,778 5,763,656 2.6898 0.845 0.845 0.851 0.826 0.867 6,873,271 0.8386 -3.21%
2013-02-26 0 2.800 2.750 2.810 2.750 2.880 1,179,002 3,336,470 2.8299 0.873 0.857 0.876 0.857 0.898 3,781,820 0.8822 -5.08%
2013-02-25 0 2.950 2.920 2.960 2.850 2.960 1,428,000 4,150,930 2.9068 0.920 0.910 0.923 0.889 0.923 4,580,517 0.9062 1.72%
2013-02-22 0 2.900 2.860 2.920 2.740 2.920 270,004 765,730 2.8360 0.904 0.892 0.910 0.854 0.910 866,077 0.8841 3.20%
2013-02-21 0 2.810 2.800 2.830 2.780 2.860 504,000 1,414,700 2.8069 0.876 0.873 0.882 0.867 0.892 1,616,653 0.8751 -2.43%
2013-02-20 0 2.880 2.870 2.880 2.860 2.950 1,124,000 3,240,565 2.8831 0.898 0.895 0.898 0.892 0.920 3,605,393 0.8988 -1.71%
2013-02-19 0 2.930 2.930 2.950 2.860 2.960 3,318,000 9,741,180 2.9359 0.913 0.913 0.920 0.892 0.923 10,642,965 0.9153 2.45%
2013-02-18 0 2.860 2.850 2.870 2.800 2.900 933,000 2,656,030 2.8468 0.892 0.889 0.895 0.873 0.904 2,992,733 0.8875 2.14%
2013-02-15 0 2.800 2.800 2.820 2.590 2.830 2,053,000 5,574,980 2.7155 0.873 0.873 0.879 0.807 0.882 6,585,295 0.8466 6.87%
2013-02-14 0 2.620 2.610 2.640 2.590 2.700 1,038,171 2,739,370 2.6387 0.817 0.814 0.823 0.807 0.842 3,330,084 0.8226 -1.13%
2013-02-08 0 2.650 2.630 2.660 2.620 2.670 523,001 1,387,462 2.6529 0.826 0.820 0.829 0.817 0.832 1,677,601 0.8271 -0.75%
2013-02-07 0 2.670 2.690 2.700 2.570 2.690 1,373,108 3,629,112 2.6430 0.832 0.839 0.842 0.801 0.839 4,404,443 0.8240 0.00%
2013-02-06 0 2.670 2.660 2.670 2.600 2.700 1,784,000 4,750,035 2.6626 0.832 0.829 0.832 0.811 0.842 5,722,438 0.8301 -2.55%
2013-02-05 0 2.740 2.700 2.740 2.700 2.790 473,000 1,293,285 2.7342 0.854 0.842 0.854 0.842 0.870 1,517,216 0.8524 -2.84%
2013-02-04 0 2.820 2.790 2.820 2.730 2.820 776,000 2,166,585 2.7920 0.879 0.870 0.879 0.851 0.879 2,489,132 0.8704 2.55%
2013-02-01 0 2.750 2.710 2.750 2.700 2.770 647,000 1,766,780 2.7307 0.857 0.845 0.857 0.842 0.864 2,075,346 0.8513 1.10%
2013-01-31 0 2.720 2.690 2.710 2.690 2.740 290,000 788,740 2.7198 0.848 0.839 0.845 0.839 0.854 930,217 0.8479 -0.37%
2013-01-30 0 2.730 2.720 2.740 2.710 2.760 330,000 900,585 2.7290 0.851 0.848 0.854 0.845 0.860 1,058,523 0.8508 -1.09%
2013-01-29 0 2.760 2.730 2.800 2.700 2.820 1,080,000 2,955,050 2.7362 0.860 0.851 0.873 0.842 0.879 3,464,256 0.8530 -2.13%
2013-01-28 0 2.820 2.810 2.820 2.790 2.940 1,167,000 3,286,330 2.8160 0.879 0.876 0.879 0.870 0.917 3,743,321 0.8779 -0.35%
2013-01-25 0 2.830 2.820 2.830 2.760 2.920 1,013,000 2,878,930 2.8420 0.882 0.879 0.882 0.860 0.910 3,249,344 0.8860 -1.39%
2013-01-24 0 2.870 2.870 2.880 2.860 2.940 298,000 861,690 2.8916 0.895 0.895 0.898 0.892 0.917 955,878 0.9015 -0.35%
2013-01-23 0 2.880 2.900 2.910 2.820 3.000 724,017 2,110,041 2.9144 0.898 0.904 0.907 0.879 0.935 2,322,389 0.9086 -4.00%
2013-01-22 0 3.000 2.990 3.000 2.950 3.000 1,732,000 5,181,630 2.9917 0.935 0.932 0.935 0.920 0.935 5,555,641 0.9327 0.67%
2013-01-21 0 2.980 2.970 2.990 2.940 3.000 820,000 2,448,940 2.9865 0.929 0.926 0.932 0.917 0.935 2,630,269 0.9311 0.68%
2013-01-18 0 2.960 2.960 2.970 2.830 2.970 1,371,000 4,031,745 2.9407 0.923 0.923 0.926 0.882 0.926 4,397,681 0.9168 4.59%
2013-01-17 0 2.830 2.790 2.850 2.790 2.890 1,285,000 3,653,770 2.8434 0.882 0.870 0.889 0.870 0.901 4,121,824 0.8864 -1.39%
2013-01-16 0 2.870 2.850 2.880 2.850 2.930 2,149,000 6,192,795 2.8817 0.895 0.889 0.898 0.889 0.913 6,893,229 0.8984 -1.71%
2013-01-15 0 2.920 2.920 2.940 2.870 3.040 2,971,004 8,630,332 2.9049 0.910 0.910 0.917 0.895 0.948 9,529,925 0.9056 -2.67%
2013-01-14 0 3.000 2.990 3.000 2.780 3.040 11,076,006 32,958,342 2.9757 0.935 0.932 0.935 0.867 0.948 35,527,893 0.9277 8.30%
2013-01-11 0 2.770 2.770 2.790 2.710 2.820 2,645,000 7,354,640 2.7806 0.864 0.864 0.870 0.845 0.879 8,484,220 0.8669 3.36%
2013-01-10 0 2.680 2.670 2.710 2.500 2.730 3,941,315 10,481,924 2.6595 0.836 0.832 0.845 0.779 0.851 12,642,338 0.8291 6.35%
2013-01-09 0 2.520 2.510 2.530 2.490 2.610 993,200 2,526,449 2.5437 0.786 0.783 0.789 0.776 0.814 3,185,833 0.7930 2.02%
2013-01-08 0 2.470 2.470 2.480 2.450 2.610 1,824,012 4,546,651 2.4927 0.770 0.770 0.773 0.764 0.814 5,850,783 0.7771 -6.08%
2013-01-07 0 2.630 2.610 2.630 2.610 2.680 679,008 1,798,963 2.6494 0.820 0.814 0.820 0.814 0.836 2,178,016 0.8260 -0.75%
2013-01-04 0 2.650 2.640 2.660 2.620 2.750 1,190,003 3,146,798 2.6444 0.826 0.823 0.829 0.817 0.857 3,817,107 0.8244 1.92%
2013-01-03 0 2.600 2.590 2.610 2.600 2.700 719,000 1,891,660 2.6310 0.811 0.807 0.814 0.811 0.842 2,306,297 0.8202 0.00%
2013-01-02 0 2.600 2.600 2.610 2.550 2.610 966,000 2,503,950 2.5921 0.811 0.811 0.814 0.795 0.814 3,098,585 0.8081 0.00%
2012-12-31 0 2.600 2.600 2.610 2.480 2.600 1,267,000 3,219,700 2.5412 0.811 0.811 0.814 0.773 0.811 4,064,086 0.7922 3.59%
2012-12-28 0 2.510 2.510 2.540 2.450 2.520 927,000 2,316,335 2.4987 0.783 0.783 0.792 0.764 0.786 2,973,487 0.7790 -0.40%
2012-12-27 0 2.520 2.510 2.520 2.500 2.580 728,000 1,842,070 2.5303 0.786 0.783 0.786 0.779 0.804 2,335,165 0.7888 0.80%
2012-12-24 0 2.500 2.490 2.500 2.490 2.510 462,000 1,154,970 2.4999 0.779 0.776 0.779 0.776 0.783 1,481,932 0.7794 -0.79%
2012-12-21 0 2.520 2.500 2.520 2.400 2.540 1,672,000 4,162,400 2.4895 0.786 0.779 0.786 0.748 0.792 5,363,182 0.7761 -1.56%
2012-12-20 0 2.560 2.520 2.560 2.340 2.580 3,474,000 8,631,710 2.4847 0.798 0.786 0.798 0.730 0.804 11,143,358 0.7746 9.40%
2012-12-19 0 2.340 2.320 2.340 2.310 2.340 1,057,000 2,456,310 2.3239 0.730 0.723 0.730 0.720 0.730 3,390,481 0.7245 1.30%
2012-12-18 0 2.310 2.300 2.310 2.300 2.330 750,000 1,734,405 2.3125 0.720 0.717 0.720 0.717 0.726 2,405,734 0.7209 0.00%
2012-12-17 0 2.310 2.300 2.310 2.270 2.330 1,324,035 3,044,468 2.2994 0.720 0.717 0.720 0.708 0.726 4,247,034 0.7168 1.32%
2012-12-14 0 2.280 2.280 2.320 2.220 2.330 1,786,000 4,104,580 2.2982 0.711 0.711 0.723 0.692 0.726 5,728,854 0.7165 1.33%
2012-12-13 0 2.250 2.240 2.250 2.240 2.290 286,800 645,627 2.2511 0.701 0.698 0.701 0.698 0.714 919,953 0.7018 -1.32%
2012-12-12 0 2.280 2.270 2.280 2.190 2.350 1,359,858 3,073,946 2.2605 0.711 0.708 0.711 0.683 0.733 4,361,941 0.7047 -0.44%
2012-12-11 0 2.290 2.280 2.290 2.270 2.300 455,098 1,039,671 2.2845 0.714 0.711 0.714 0.708 0.717 1,459,793 0.7122 0.44%
2012-12-10 0 2.280 2.270 2.280 2.250 2.290 836,000 1,897,820 2.2701 0.711 0.708 0.711 0.701 0.714 2,681,591 0.7077 0.44%
2012-12-07 0 2.270 2.260 2.270 2.200 2.290 5,111,400 11,474,440 2.2449 0.708 0.705 0.708 0.686 0.714 16,395,556 0.6999 2.25%
2012-12-06 0 2.220 2.220 2.230 2.200 2.260 1,944,000 4,329,580 2.2272 0.692 0.692 0.695 0.686 0.705 6,235,661 0.6943 -1.77%
2012-12-05 0 2.260 2.250 2.270 2.240 2.320 518,000 1,169,660 2.2580 0.705 0.701 0.708 0.698 0.723 1,661,560 0.7040 0.44%
2012-12-04 0 2.250 2.250 2.280 2.230 2.260 364,000 817,460 2.2458 0.701 0.701 0.711 0.695 0.705 1,167,583 0.7001 0.00%
2012-12-03 0 2.250 2.250 2.300 2.250 2.300 408,000 922,310 2.2606 0.701 0.701 0.717 0.701 0.717 1,308,719 0.7047 -1.75%
2012-11-30 0 2.290 2.280 2.300 2.250 2.300 280,000 638,800 2.2814 0.714 0.711 0.717 0.701 0.717 898,141 0.7112 0.44%
2012-11-29 0 2.280 2.270 2.280 2.240 2.300 694,000 1,576,185 2.2712 0.711 0.708 0.711 0.698 0.717 2,226,105 0.7080 1.33%
2012-11-28 0 2.250 2.250 2.260 2.230 2.280 562,000 1,267,220 2.2548 0.701 0.701 0.705 0.695 0.711 1,802,696 0.7030 0.00%
2012-11-27 0 2.250 2.250 2.260 2.240 2.300 640,000 1,441,480 2.2523 0.701 0.701 0.705 0.698 0.717 2,052,893 0.7022 -0.44%
2012-11-26 0 2.260 2.250 2.260 2.210 2.290 657,000 1,486,760 2.2630 0.705 0.701 0.705 0.689 0.714 2,107,423 0.7055 -0.44%
2012-11-23 0 2.270 2.260 2.270 2.200 2.270 368,000 825,550 2.2433 0.708 0.705 0.708 0.686 0.708 1,180,413 0.6994 1.34%
2012-11-22 0 2.240 2.220 2.240 2.140 2.260 1,404,000 3,114,510 2.2183 0.698 0.692 0.698 0.667 0.705 4,503,533 0.6916 2.75%
2012-11-21 0 2.180 2.160 2.180 2.100 2.180 854,000 1,837,560 2.1517 0.680 0.673 0.680 0.655 0.680 2,739,329 0.6708 -0.91%
2012-11-20 0 2.200 2.170 2.200 2.160 2.200 565,000 1,238,830 2.1926 0.686 0.677 0.686 0.673 0.686 1,812,319 0.6836 0.00%
2012-11-19 0 2.200 2.200 2.220 2.150 2.210 894,000 1,958,140 2.1903 0.686 0.686 0.692 0.670 0.689 2,867,634 0.6828 2.80%
2012-11-16 0 2.140 2.130 2.160 2.130 2.220 346,000 743,900 2.1500 0.667 0.664 0.673 0.664 0.692 1,109,845 0.6703 -0.47%
2012-11-15 0 2.150 2.140 2.150 2.090 2.180 797,000 1,710,490 2.1462 0.670 0.667 0.670 0.652 0.680 2,556,493 0.6691 0.47%
2012-11-14 0 2.140 2.130 2.170 2.110 2.150 585,828 1,249,492 2.1329 0.667 0.664 0.677 0.658 0.670 1,879,128 0.6649 0.94%
2012-11-13 0 2.120 2.120 2.130 2.080 2.150 995,400 2,106,415 2.1161 0.661 0.661 0.664 0.648 0.670 3,192,890 0.6597 -2.75%
2012-11-12 0 2.180 2.170 2.180 2.170 2.230 746,000 1,645,610 2.2059 0.680 0.677 0.680 0.677 0.695 2,392,903 0.6877 -2.24%
2012-11-09 0 2.230 2.200 2.230 2.110 2.250 517,000 1,139,760 2.2046 0.695 0.686 0.695 0.658 0.701 1,658,352 0.6873 1.83%
2012-11-08 0 2.190 2.180 2.190 2.080 2.240 1,691,300 3,680,463 2.1761 0.683 0.680 0.683 0.648 0.698 5,425,090 0.6784 -2.23%
2012-11-07 0 2.240 2.240 2.290 2.230 2.280 896,000 2,017,240 2.2514 0.698 0.698 0.714 0.695 0.711 2,874,050 0.7019 -0.88%
2012-11-06 0 2.260 2.250 2.260 2.230 2.280 736,000 1,660,910 2.2567 0.705 0.701 0.705 0.695 0.711 2,360,827 0.7035 -0.44%
2012-11-05 0 2.270 2.260 2.270 2.240 2.280 1,268,000 2,863,145 2.2580 0.708 0.705 0.708 0.698 0.711 4,067,294 0.7039 1.34%
2012-11-02 0 2.240 2.230 2.250 2.210 2.310 1,938,000 4,362,820 2.2512 0.698 0.695 0.701 0.689 0.720 6,216,416 0.7018 -0.88%
2012-11-01 0 2.260 2.240 2.260 2.050 2.280 9,130,671 20,181,357 2.2103 0.705 0.698 0.705 0.639 0.711 29,287,949 0.6891 9.71%
2012-10-31 0 2.060 2.030 2.080 2.020 2.080 2,051,000 4,228,740 2.0618 0.642 0.633 0.648 0.630 0.648 6,578,879 0.6428 2.49%
2012-10-30 0 2.010 2.000 2.010 1.980 2.030 787,000 1,574,610 2.0008 0.627 0.624 0.627 0.617 0.633 2,524,416 0.6238 -0.99%
2012-10-29 0 2.030 2.010 2.030 1.990 2.030 1,063,000 2,145,440 2.0183 0.633 0.627 0.633 0.620 0.633 3,409,726 0.6292 1.50%
2012-10-26 0 2.000 1.980 2.000 1.950 2.000 554,000 1,094,430 1.9755 0.624 0.617 0.624 0.608 0.624 1,777,035 0.6159 0.00%
2012-10-25 0 2.000 1.970 2.000 1.950 2.020 1,086,000 2,158,330 1.9874 0.624 0.614 0.624 0.608 0.630 3,483,502 0.6196 -0.99%
2012-10-24 0 2.020 2.010 2.020 1.960 2.030 1,705,000 3,438,000 2.0164 0.630 0.627 0.630 0.611 0.633 5,469,034 0.6286 1.00%
2012-10-22 0 2.000 1.990 2.000 1.950 2.030 1,061,000 2,130,920 2.0084 0.624 0.620 0.624 0.608 0.633 3,403,311 0.6261 -0.50%
2012-10-19 0 2.010 2.010 2.020 1.990 2.090 3,319,000 6,742,500 2.0315 0.627 0.627 0.630 0.620 0.652 10,646,173 0.6333 1.52%
2012-10-18 0 1.980 1.960 1.990 1.950 1.990 1,820,000 3,573,390 1.9634 0.617 0.611 0.620 0.608 0.620 5,837,914 0.6121 1.54%
2012-10-17 0 1.950 1.930 1.950 1.910 1.950 2,301,000 4,435,990 1.9279 0.608 0.602 0.608 0.595 0.608 7,380,791 0.6010 2.63%
2012-10-16 0 1.900 1.900 1.910 1.870 1.910 859,000 1,625,920 1.8928 0.592 0.592 0.595 0.583 0.595 2,755,367 0.5901 0.53%
2012-10-15 0 1.890 1.890 1.920 1.890 1.960 833,000 1,589,220 1.9078 0.589 0.589 0.599 0.589 0.611 2,671,968 0.5948 -2.58%
2012-10-12 0 1.940 1.920 1.940 1.860 1.940 1,652,000 3,148,770 1.9060 0.605 0.599 0.605 0.580 0.605 5,299,029 0.5942 3.74%
2012-10-11 0 1.870 1.860 1.900 1.850 1.910 888,000 1,663,930 1.8738 0.583 0.580 0.592 0.577 0.595 2,848,389 0.5842 1.08%
2012-10-10 0 1.850 1.840 1.860 1.820 1.860 1,462,000 2,703,600 1.8492 0.577 0.574 0.580 0.567 0.580 4,689,577 0.5765 -0.54%
2012-10-09 0 1.860 1.850 1.860 1.850 1.870 545,000 1,016,570 1.8653 0.580 0.577 0.580 0.577 0.583 1,748,166 0.5815 0.00%
2012-10-08 0 1.860 1.850 1.860 1.860 1.880 128,000 239,170 1.8685 0.580 0.577 0.580 0.580 0.586 410,579 0.5825 -0.53%
2012-10-05 0 1.870 1.860 1.870 1.860 1.890 467,000 876,940 1.8778 0.583 0.580 0.583 0.580 0.589 1,497,970 0.5854 -0.53%
2012-10-04 0 1.880 1.860 1.880 1.870 1.880 12,000 22,550 1.8792 0.586 0.580 0.586 0.583 0.586 38,492 0.5858 2.17%
2012-10-03 0 1.840 1.830 1.840 1.820 1.870 470,000 867,255 1.8452 0.574 0.571 0.574 0.567 0.583 1,507,593 0.5753 -1.08%
2012-09-28 0 1.860 1.830 1.860 1.830 1.910 818,450 1,525,444 1.8638 0.580 0.571 0.580 0.571 0.595 2,625,297 0.5811 0.00%
2012-09-27 0 1.860 1.850 1.860 1.830 1.930 265,000 493,740 1.8632 0.580 0.577 0.580 0.571 0.602 850,026 0.5809 2.20%
2012-09-26 0 1.820 1.820 1.830 1.820 1.900 1,942,137 3,621,799 1.8649 0.567 0.567 0.571 0.567 0.592 6,229,686 0.5814 -2.67%
2012-09-25 0 1.870 1.870 1.900 1.870 1.940 920,000 1,750,950 1.9032 0.583 0.583 0.592 0.583 0.605 2,951,033 0.5933 -3.11%
2012-09-24 0 1.930 1.870 1.930 1.860 1.940 1,245,000 2,388,445 1.9184 0.602 0.583 0.602 0.580 0.605 3,993,518 0.5981 4.32%
2012-09-21 0 1.850 1.850 1.860 1.850 1.960 884,125 1,693,541 1.9155 0.577 0.577 0.580 0.577 0.611 2,835,959 0.5972 -5.13%
2012-09-20 0 1.950 1.920 1.960 1.880 1.960 797,650 1,528,860 1.9167 0.608 0.599 0.611 0.586 0.611 2,558,578 0.5975 -0.51%
2012-09-19 0 1.960 1.950 1.960 1.890 1.960 1,391,000 2,684,505 1.9299 0.611 0.608 0.611 0.589 0.611 4,461,834 0.6017 3.16%
2012-09-18 0 1.900 1.870 1.900 1.860 1.930 2,246,000 4,261,955 1.8976 0.592 0.583 0.592 0.580 0.602 7,204,370 0.5916 -0.52%
2012-09-17 0 1.910 1.900 1.930 1.900 1.960 273,000 527,850 1.9335 0.595 0.592 0.602 0.592 0.611 875,687 0.6028 -1.04%
2012-09-14 0 1.930 1.920 1.930 1.930 2.000 1,752,000 3,419,925 1.9520 0.602 0.599 0.602 0.602 0.624 5,619,794 0.6085 0.00%
2012-09-13 0 1.930 1.920 1.930 1.930 1.960 246,000 476,540 1.9372 0.602 0.599 0.602 0.602 0.611 789,081 0.6039 -2.03%
2012-09-12 0 1.970 1.960 1.980 1.870 2.000 2,006,000 3,969,635 1.9789 0.614 0.611 0.617 0.583 0.624 6,434,535 0.6169 1.03%
2012-09-11 0 1.950 1.920 1.950 1.890 1.970 1,828,000 3,500,645 1.9150 0.608 0.599 0.608 0.589 0.614 5,863,575 0.5970 3.72%
2012-09-10 0 1.880 1.880 1.890 1.850 1.920 1,286,000 2,433,365 1.8922 0.586 0.586 0.589 0.577 0.599 4,125,031 0.5899 2.73%
2012-09-07 0 1.830 1.830 1.850 1.810 1.870 1,592,000 2,920,845 1.8347 0.571 0.571 0.577 0.564 0.583 5,106,570 0.5720 1.67%
2012-09-06 0 1.800 1.800 1.830 1.800 1.870 181,023 330,130 1.8237 0.561 0.561 0.571 0.561 0.583 580,657 0.5685 -0.55%
2012-09-05 0 1.810 1.810 1.820 1.810 1.860 55,000 100,590 1.8289 0.564 0.564 0.567 0.564 0.580 176,420 0.5702 -3.21%
2012-09-04 0 1.870 1.850 1.890 1.840 1.890 28,000 51,820 1.8507 0.583 0.577 0.589 0.574 0.589 89,814 0.5770 -1.58%
2012-09-03 0 1.900 1.900 1.910 1.830 1.910 259,384 492,125 1.8973 0.592 0.592 0.595 0.571 0.595 832,012 0.5915 -0.52%
2012-08-31 0 1.910 1.810 1.920 1.810 1.940 460,053 855,818 1.8603 0.595 0.564 0.599 0.564 0.605 1,475,687 0.5799 1.60%
2012-08-30 0 1.880 1.850 1.880 1.850 1.980 946,000 1,798,325 1.9010 0.586 0.577 0.586 0.577 0.617 3,034,432 0.5926 1.08%
2012-08-29 0 1.860 1.840 1.860 1.840 1.900 231,000 433,950 1.8786 0.580 0.574 0.580 0.574 0.592 740,966 0.5857 0.00%
2012-08-28 0 1.860 1.840 1.860 1.830 1.930 131,000 244,940 1.8698 0.580 0.574 0.580 0.571 0.602 420,201 0.5829 0.00%
2012-08-27 0 1.860 1.850 1.870 1.850 1.960 165,000 309,310 1.8746 0.580 0.577 0.583 0.577 0.611 529,261 0.5844 -1.06%
2012-08-24 0 1.880 1.870 1.880 1.880 1.890 130,000 245,430 1.8879 0.586 0.583 0.586 0.586 0.589 416,994 0.5886 -0.53%
2012-08-23 0 1.890 1.890 1.940 1.870 1.960 406,000 771,860 1.9011 0.589 0.589 0.605 0.583 0.611 1,302,304 0.5927 -1.05%
2012-08-22 0 1.910 1.910 1.920 1.880 1.950 267,000 508,470 1.9044 0.595 0.595 0.599 0.586 0.608 856,441 0.5937 -2.05%
2012-08-21 0 1.950 1.900 1.950 1.900 1.950 208,000 396,350 1.9055 0.608 0.592 0.608 0.592 0.608 667,190 0.5941 2.63%
2012-08-20 0 1.900 1.890 1.900 1.850 1.950 446,000 848,490 1.9024 0.592 0.589 0.592 0.577 0.608 1,430,610 0.5931 -1.55%
2012-08-17 0 1.930 1.920 1.930 1.920 2.000 465,000 914,660 1.9670 0.602 0.599 0.602 0.599 0.624 1,491,555 0.6132 -0.52%
2012-08-16 0 1.940 1.920 1.940 1.810 1.990 695,000 1,334,880 1.9207 0.605 0.599 0.605 0.564 0.620 2,229,313 0.5988 1.57%
2012-08-15 0 1.910 1.890 1.910 1.830 1.930 739,000 1,407,520 1.9046 0.595 0.589 0.595 0.571 0.602 2,370,449 0.5938 0.53%
2012-08-14 0 1.900 1.890 1.900 1.870 1.900 560,000 1,058,710 1.8906 0.592 0.589 0.592 0.583 0.592 1,796,281 0.5894 0.00%
2012-08-13 0 1.900 1.880 1.910 1.870 1.910 422,000 800,890 1.8978 0.592 0.586 0.595 0.583 0.595 1,353,626 0.5917 0.00%
2012-08-10 0 1.900 1.870 1.900 1.900 1.900 30,000 57,000 1.9000 0.592 0.583 0.592 0.592 0.592 96,229 0.5923 -0.52%
2012-08-09 0 1.910 1.900 1.910 1.900 1.940 219,000 419,150 1.9139 0.595 0.592 0.595 0.592 0.605 702,474 0.5967 0.53%
2012-08-08 0 1.900 1.900 1.910 1.890 1.910 251,000 477,130 1.9009 0.592 0.592 0.595 0.589 0.595 805,119 0.5926 0.00%
2012-08-07 0 1.900 1.900 1.920 1.860 1.920 377,000 716,220 1.8998 0.592 0.592 0.599 0.580 0.599 1,209,282 0.5923 1.06%
2012-08-06 0 1.880 1.880 1.900 1.850 1.920 171,000 322,300 1.8848 0.586 0.586 0.592 0.577 0.599 548,507 0.5876 0.00%
2012-08-03 0 1.880 1.840 1.890 1.830 1.880 46,004 85,007 1.8478 0.586 0.574 0.589 0.571 0.586 147,564 0.5761 -1.05%
2012-08-02 0 1.900 1.890 1.910 1.800 1.910 1,128,407 2,107,601 1.8678 0.592 0.589 0.595 0.561 0.595 3,619,529 0.5823 3.83%
2012-08-01 0 1.830 1.820 1.830 1.800 1.830 359,000 650,070 1.8108 0.571 0.567 0.571 0.561 0.571 1,151,544 0.5645 1.10%
2012-07-31 0 1.810 1.800 1.810 1.800 1.810 585,000 1,055,690 1.8046 0.564 0.561 0.564 0.561 0.564 1,876,472 0.5626 0.00%
2012-07-30 0 1.810 1.810 1.820 1.810 1.880 417,000 762,000 1.8273 0.564 0.564 0.567 0.564 0.586 1,337,588 0.5697 -2.69%
2012-07-27 0 1.860 1.850 1.860 1.800 1.880 391,000 710,100 1.8161 0.580 0.577 0.580 0.561 0.586 1,254,189 0.5662 1.09%
2012-07-26 0 1.840 1.830 1.840 1.830 1.880 640,000 1,179,210 1.8425 0.574 0.571 0.574 0.571 0.586 2,052,893 0.5744 0.00%
2012-07-25 0 1.840 1.830 1.850 1.820 1.850 182,000 333,040 1.8299 0.574 0.571 0.577 0.567 0.577 583,791 0.5705 -0.54%
2012-07-24 0 1.850 1.820 1.880 1.820 1.880 105,000 194,680 1.8541 0.577 0.567 0.586 0.567 0.586 336,803 0.5780 0.54%
2012-07-23 0 1.840 1.830 1.840 1.840 1.920 250,000 463,610 1.8544 0.574 0.571 0.574 0.574 0.599 801,911 0.5781 -2.65%
2012-07-20 0 1.890 1.860 1.890 1.860 1.900 161,000 303,210 1.8833 0.589 0.580 0.589 0.580 0.592 516,431 0.5871 0.53%
2012-07-19 0 1.880 1.870 1.900 1.830 1.950 284,000 536,340 1.8885 0.586 0.583 0.592 0.571 0.608 910,971 0.5888 -2.59%
2012-07-18 0 1.930 1.930 1.950 1.930 1.980 67,000 131,580 1.9639 0.602 0.602 0.608 0.602 0.617 214,912 0.6123 1.05%
2012-07-17 0 1.910 1.910 1.950 1.900 1.970 220,000 425,800 1.9355 0.595 0.595 0.608 0.592 0.614 705,682 0.6034 -2.05%
2012-07-16 0 1.950 1.940 1.950 1.930 2.000 323,000 632,680 1.9588 0.608 0.605 0.608 0.602 0.624 1,036,069 0.6107 -2.01%
2012-07-13 0 1.990 1.990 2.000 1.980 2.000 105,000 209,580 1.9960 0.620 0.620 0.624 0.617 0.624 336,803 0.6223 -0.50%
2012-07-12 0 2.000 1.990 2.000 1.980 2.030 388,000 776,710 2.0018 0.624 0.620 0.624 0.617 0.633 1,244,566 0.6241 1.01%
2012-07-11 0 1.980 1.980 2.010 1.980 2.020 165,000 329,020 1.9941 0.617 0.617 0.627 0.617 0.630 529,261 0.6217 -1.00%
2012-07-10 0 2.000 1.990 2.020 2.000 2.070 512,000 1,028,390 2.0086 0.624 0.620 0.630 0.624 0.645 1,642,314 0.6262 -3.38%
2012-07-09 0 2.070 2.050 2.070 2.010 2.070 382,071 779,309 2.0397 0.645 0.639 0.645 0.627 0.645 1,225,548 0.6359 -0.48%
2012-07-06 0 2.080 2.080 2.090 2.060 2.100 347,327 724,483 2.0859 0.648 0.648 0.652 0.642 0.655 1,114,102 0.6503 0.00%
2012-07-05 0 2.080 2.060 2.100 1.970 2.100 184,000 369,610 2.0088 0.648 0.642 0.655 0.614 0.655 590,207 0.6262 2.97%
2012-07-04 0 2.020 2.010 2.040 1.980 2.030 385,000 772,440 2.0063 0.630 0.627 0.636 0.617 0.633 1,234,943 0.6255 1.00%
2012-07-03 0 2.000 1.980 2.000 1.930 2.040 582,000 1,164,710 2.0012 0.624 0.617 0.624 0.602 0.636 1,866,849 0.6239 -1.96%
2012-06-29 0 2.040 2.040 2.050 1.960 2.080 1,208,230 2,480,305 2.0528 0.636 0.636 0.639 0.611 0.648 3,875,573 0.6400 1.49%
2012-06-28 0 2.010 1.970 2.010 1.930 2.010 1,053,000 2,094,330 1.9889 0.627 0.614 0.627 0.602 0.627 3,377,650 0.6201 2.55%
2012-06-27 0 1.960 1.950 1.960 1.910 1.960 632,000 1,227,590 1.9424 0.611 0.608 0.611 0.595 0.611 2,027,232 0.6055 2.62%
2012-06-26 0 1.910 1.900 1.920 1.830 1.950 2,136,000 4,021,770 1.8829 0.595 0.592 0.599 0.571 0.608 6,851,529 0.5870 1.06%
2012-06-25 0 1.890 1.860 1.890 1.850 1.910 2,786,000 5,250,280 1.8845 0.589 0.580 0.589 0.577 0.595 8,936,498 0.5875 1.61%
2012-06-22 0 1.860 1.860 1.900 1.840 1.890 454,014 846,487 1.8645 0.580 0.580 0.592 0.574 0.589 1,456,316 0.5813 -2.11%
2012-06-21 0 1.900 1.900 1.910 1.890 1.910 374,000 710,920 1.9009 0.592 0.592 0.595 0.589 0.595 1,199,659 0.5926 -2.06%
2012-06-20 0 1.940 1.910 1.940 1.890 1.950 3,416,000 6,544,490 1.9158 0.605 0.595 0.605 0.589 0.608 10,957,315 0.5973 3.19%
2012-06-19 0 1.880 1.850 1.880 1.820 1.890 607,000 1,128,230 1.8587 0.586 0.577 0.586 0.567 0.589 1,947,040 0.5795 1.08%
2012-06-18 0 1.860 1.850 1.860 1.830 1.860 530,000 978,470 1.8462 0.580 0.577 0.580 0.571 0.580 1,700,052 0.5756 3.33%
2012-06-15 0 1.800 1.790 1.820 1.770 1.860 1,311,007 2,405,063 1.8345 0.561 0.558 0.567 0.552 0.580 4,205,245 0.5719 1.69%
2012-06-14 0 1.770 1.760 1.790 1.710 1.810 1,807,006 3,189,660 1.7652 0.552 0.549 0.558 0.533 0.564 5,796,233 0.5503 -2.21%
2012-06-13 0 1.810 1.810 1.820 1.800 1.900 2,175,074 3,947,885 1.8151 0.564 0.564 0.567 0.561 0.592 6,976,865 0.5659 -1.09%
2012-06-12 0 1.830 1.820 1.830 1.780 1.830 1,895,959 3,430,783 1.8095 0.571 0.567 0.571 0.555 0.571 6,081,563 0.5641 0.55%
2012-06-11 0 1.820 1.820 1.830 1.760 1.880 1,662,002 2,997,057 1.8033 0.567 0.567 0.571 0.549 0.586 5,331,112 0.5622 4.60%
2012-06-08 0 1.740 1.710 1.740 1.720 1.770 993,000 1,730,330 1.7425 0.542 0.533 0.542 0.536 0.552 3,185,191 0.5432 2.35%
2012-06-07 0 1.700 1.700 1.710 1.690 1.840 2,047,005 3,611,598 1.7643 0.530 0.530 0.533 0.527 0.574 6,566,065 0.5500 -5.03%
2012-06-06 0 1.790 1.790 1.800 1.790 1.820 1,625,000 2,931,160 1.8038 0.558 0.558 0.561 0.558 0.567 5,212,423 0.5623 -1.10%
2012-06-05 0 1.810 1.800 1.830 1.750 1.890 1,870,853 3,390,206 1.8121 0.564 0.561 0.571 0.546 0.589 6,001,032 0.5649 2.84%
2012-06-04 0 1.760 1.750 1.790 1.750 1.820 1,321,000 2,371,640 1.7953 0.549 0.546 0.558 0.546 0.567 4,237,299 0.5597 -5.38%
2012-06-01 0 1.860 1.830 1.860 1.820 1.890 3,362,732 6,222,320 1.8504 0.580 0.571 0.580 0.567 0.589 10,786,450 0.5769 0.54%
2012-05-31 0 1.850 1.610 1.770 1.610 1.980 3,944,047 7,448,716 1.8886 0.577 0.502 0.552 0.502 0.617 12,651,102 0.5888 -7.04%
2012-05-30 0 1.990 1.980 2.010 1.970 2.060 1,680,134 3,348,671 1.9931 0.620 0.617 0.627 0.614 0.642 5,389,273 0.6214 -3.40%
2012-05-29 0 2.060 2.060 2.070 2.050 2.100 1,211,137 2,504,295 2.0677 0.642 0.642 0.645 0.639 0.655 3,884,897 0.6446 -0.96%
2012-05-28 0 2.080 2.060 2.080 2.040 2.100 919,000 1,909,740 2.0781 0.648 0.642 0.648 0.636 0.655 2,947,826 0.6478 1.96%
2012-05-25 0 2.040 2.020 2.070 1.980 2.090 654,001 1,347,381 2.0602 0.636 0.630 0.645 0.617 0.652 2,097,803 0.6423 1.49%
2012-05-24 0 2.010 1.970 2.010 1.940 2.020 888,004 1,757,508 1.9792 0.627 0.614 0.627 0.605 0.630 2,848,401 0.6170 1.01%
2012-05-23 0 1.990 1.980 1.990 1.930 2.040 566,001 1,111,561 1.9639 0.620 0.617 0.620 0.602 0.636 1,815,530 0.6123 -1.00%
2012-05-22 0 2.010 2.010 2.030 1.970 2.100 568,001 1,154,851 2.0332 0.627 0.627 0.633 0.614 0.655 1,821,945 0.6339 0.00%
2012-05-21 0 2.010 1.980 2.020 1.960 2.040 797,001 1,597,461 2.0043 0.627 0.617 0.630 0.611 0.636 2,556,496 0.6249 3.61%
2012-05-18 0 1.940 1.930 1.980 1.880 2.070 3,008,001 5,803,296 1.9293 0.605 0.602 0.617 0.586 0.645 9,648,599 0.6015 0.00%
2012-05-17 0 1.940 1.940 1.960 1.890 2.000 1,624,002 3,190,145 1.9644 0.605 0.605 0.611 0.589 0.624 5,209,222 0.6124 2.11%
2012-05-16 0 1.900 1.900 1.920 1.900 1.960 2,195,005 4,243,555 1.9333 0.592 0.592 0.599 0.592 0.611 7,040,796 0.6027 -4.52%
2012-05-15 0 1.990 1.990 2.000 1.950 2.050 3,677,000 7,342,070 1.9968 0.620 0.620 0.624 0.608 0.639 11,794,510 0.6225 -4.78%
2012-05-14 0 2.090 2.070 2.100 2.060 2.120 936,000 1,953,890 2.0875 0.652 0.645 0.655 0.642 0.661 3,002,356 0.6508 0.48%
2012-05-11 0 2.080 2.080 2.130 2.030 2.140 1,625,000 3,387,659 2.0847 0.648 0.648 0.664 0.633 0.667 5,212,423 0.6499 1.96%
2012-05-10 0 2.040 2.020 2.050 2.010 2.110 2,059,000 4,231,819 2.0553 0.636 0.630 0.639 0.627 0.658 6,604,541 0.6407 -2.39%
2012-05-09 0 2.090 2.090 2.100 2.080 2.270 2,186,006 4,600,592 2.1046 0.652 0.652 0.655 0.648 0.708 7,011,931 0.6561 -4.13%
2012-05-08 0 2.180 2.180 2.190 2.150 2.330 2,758,000 6,068,800 2.2004 0.680 0.680 0.683 0.670 0.726 8,846,684 0.6860 -3.96%
2012-05-07 0 2.390 2.390 2.400 2.300 2.420 2,648,141 6,327,787 2.3895 0.708 0.708 0.711 0.681 0.717 8,943,333 0.7075 0.42%
2012-05-04 0 2.380 2.380 2.400 2.380 2.420 541,007 1,302,017 2.4067 0.705 0.705 0.711 0.705 0.717 1,827,095 0.7126 -0.83%
2012-05-03 0 2.400 2.400 2.410 2.340 2.410 1,327,000 3,175,166 2.3927 0.711 0.711 0.714 0.693 0.714 4,481,560 0.7085 0.42%
2012-05-02 0 2.390 2.370 2.390 2.280 2.400 3,438,535 8,089,210 2.3525 0.708 0.702 0.708 0.675 0.711 11,612,661 0.6966 1.70%
2012-04-30 0 2.350 2.340 2.350 2.340 2.400 144,000 342,830 2.3808 0.696 0.693 0.696 0.693 0.711 486,319 0.7049 -0.42%
2012-04-27 0 2.360 2.340 2.370 2.300 2.380 1,279,000 2,999,640 2.3453 0.699 0.693 0.702 0.681 0.705 4,319,454 0.6944 1.72%
2012-04-26 0 2.320 2.300 2.330 2.250 2.330 1,567,002 3,599,023 2.2968 0.687 0.681 0.690 0.666 0.690 5,292,098 0.6801 0.87%
2012-04-25 0 2.300 2.260 2.300 2.200 2.300 1,212,002 2,725,754 2.2490 0.681 0.669 0.681 0.651 0.681 4,093,188 0.6659 3.60%
2012-04-24 0 2.220 2.200 2.230 2.200 2.300 1,215,786 2,708,541 2.2278 0.657 0.651 0.660 0.651 0.681 4,105,967 0.6597 -2.63%
2012-04-23 0 2.280 2.280 2.300 2.280 2.340 243,018 557,998 2.2961 0.675 0.675 0.681 0.675 0.693 820,723 0.6799 -0.44%
2012-04-20 0 2.290 2.290 2.310 2.280 2.310 1,517,020 3,482,389 2.2955 0.678 0.678 0.684 0.675 0.684 5,123,298 0.6797 -1.29%
2012-04-19 0 2.320 2.310 2.320 2.290 2.360 1,201,019 2,775,915 2.3113 0.687 0.684 0.687 0.678 0.699 4,056,096 0.6844 0.43%
2012-04-18 0 2.310 2.310 2.330 2.300 2.380 1,404,834 3,275,675 2.3317 0.684 0.684 0.690 0.681 0.705 4,744,422 0.6904 -2.12%
2012-04-17 0 2.360 2.360 2.370 2.300 2.430 731,782 1,728,900 2.3626 0.699 0.699 0.702 0.681 0.720 2,471,383 0.6996 -3.28%
2012-04-16 0 2.440 2.440 2.450 2.420 2.490 134,000 326,200 2.4343 0.722 0.722 0.725 0.717 0.737 452,546 0.7208 0.00%
2012-04-13 0 2.440 2.440 2.450 2.420 2.500 982,672 2,406,042 2.4485 0.722 0.722 0.725 0.717 0.740 3,318,692 0.7250 0.00%
2012-04-12 0 2.440 2.430 2.440 2.430 2.480 986,020 2,425,568 2.4600 0.722 0.720 0.722 0.720 0.734 3,329,998 0.7284 1.67%
2012-04-11 0 2.400 2.400 2.410 2.390 2.440 4,104,340 9,905,285 2.4134 0.711 0.711 0.714 0.708 0.722 13,861,226 0.7146 -3.61%
2012-04-10 0 2.490 2.480 2.490 2.400 2.490 2,473,002 6,036,209 2.4408 0.737 0.734 0.737 0.711 0.737 8,351,852 0.7227 2.47%
2012-04-05 0 2.430 2.390 2.440 2.330 2.440 2,034,034 4,863,092 2.3909 0.720 0.708 0.722 0.690 0.722 6,869,364 0.7079 0.83%
2012-04-03 0 2.410 2.410 2.420 2.390 2.420 1,601,359 3,847,382 2.4026 0.714 0.714 0.717 0.708 0.717 5,408,129 0.7114 -0.41%
2012-04-02 0 2.420 2.410 2.430 2.380 2.460 1,014,500 2,439,571 2.4047 0.717 0.714 0.720 0.705 0.728 3,426,181 0.7120 -0.41%
2012-03-30 0 2.430 2.430 2.450 2.380 2.460 785,083 1,912,546 2.4361 0.720 0.720 0.725 0.705 0.728 2,651,392 0.7213 2.10%
2012-03-29 0 2.380 2.370 2.380 2.350 2.430 1,210,000 2,900,218 2.3969 0.705 0.702 0.705 0.696 0.720 4,086,426 0.7097 -3.25%
2012-03-28 0 2.460 2.460 2.470 2.410 2.470 1,140,400 2,795,750 2.4516 0.728 0.728 0.731 0.714 0.731 3,851,372 0.7259 0.00%
2012-03-27 0 2.460 2.460 2.480 2.390 2.490 907,800 2,228,000 2.4543 0.728 0.728 0.734 0.708 0.737 3,065,833 0.7267 3.36%
2012-03-26 0 2.380 2.390 2.400 2.350 2.420 1,101,000 2,642,110 2.3997 0.705 0.708 0.711 0.696 0.717 3,718,310 0.7106 1.71%
2012-03-23 0 2.340 2.330 2.350 2.330 2.450 5,157,758 12,294,607 2.3837 0.693 0.690 0.696 0.690 0.725 17,418,842 0.7058 -4.49%
2012-03-22 0 2.450 2.420 2.450 2.300 2.470 2,633,000 6,216,695 2.3611 0.725 0.717 0.725 0.681 0.731 8,892,199 0.6991 5.60%
2012-03-21 0 2.320 2.320 2.340 2.310 2.360 1,778,000 4,141,195 2.3291 0.687 0.687 0.693 0.684 0.699 6,004,683 0.6897 -0.85%
2012-03-20 0 2.340 2.340 2.350 2.330 2.420 1,614,000 3,803,350 2.3565 0.693 0.693 0.696 0.690 0.717 5,450,820 0.6978 -4.49%
2012-03-19 0 2.450 2.450 2.470 2.420 2.500 3,300,000 8,185,515 2.4805 0.725 0.725 0.731 0.717 0.740 11,144,799 0.7345 -2.00%
2012-03-16 0 2.500 2.500 2.510 2.480 2.540 3,287,000 8,232,470 2.5046 0.740 0.740 0.743 0.734 0.752 11,100,896 0.7416 -0.79%
2012-03-15 0 2.520 2.520 2.540 2.490 2.640 1,720,000 4,363,950 2.5372 0.746 0.746 0.752 0.737 0.782 5,808,804 0.7513 -0.79%
2012-03-14 0 2.540 2.540 2.550 2.500 2.580 3,837,000 9,752,600 2.5417 0.752 0.752 0.755 0.740 0.764 12,958,362 0.7526 2.42%
2012-03-13 0 2.480 2.480 2.510 2.420 2.570 4,606,000 11,609,395 2.5205 0.734 0.734 0.743 0.717 0.761 15,555,438 0.7463 3.33%
2012-03-12 0 2.400 2.400 2.410 2.360 2.530 2,976,040 7,324,191 2.4611 0.711 0.711 0.714 0.699 0.749 10,050,718 0.7287 -5.51%
2012-03-09 0 2.540 2.530 2.540 2.470 2.600 1,293,000 3,288,720 2.5435 0.752 0.749 0.752 0.731 0.770 4,366,735 0.7531 3.67%
2012-03-08 0 2.450 2.450 2.470 2.450 2.540 1,016,000 2,527,690 2.4879 0.725 0.725 0.731 0.725 0.752 3,431,247 0.7367 -0.81%
2012-03-07 0 2.470 2.460 2.480 2.430 2.530 785,041 1,941,338 2.4729 0.731 0.728 0.734 0.720 0.749 2,651,250 0.7322 -1.59%
2012-03-06 0 2.510 2.500 2.520 2.500 2.640 1,123,464 2,865,564 2.5507 0.743 0.740 0.746 0.740 0.782 3,794,176 0.7553 -5.64%
2012-03-05 0 2.660 2.620 2.660 2.610 2.720 2,375,000 6,351,535 2.6743 0.788 0.776 0.788 0.773 0.805 8,020,878 0.7919 0.76%
2012-03-02 0 2.640 2.630 2.640 2.610 2.670 795,000 2,095,635 2.6360 0.782 0.779 0.782 0.773 0.791 2,684,883 0.7805 -0.38%
2012-03-01 0 2.650 2.620 2.660 2.570 2.720 3,076,000 8,211,850 2.6697 0.785 0.776 0.788 0.761 0.805 10,388,304 0.7905 1.53%
2012-02-29 0 2.610 2.600 2.630 2.580 2.650 2,966,000 7,767,015 2.6187 0.773 0.770 0.779 0.764 0.785 10,016,811 0.7754 1.95%
2012-02-28 0 2.560 2.550 2.570 2.520 2.580 1,292,000 3,309,780 2.5617 0.758 0.755 0.761 0.746 0.764 4,363,358 0.7585 -1.92%
2012-02-27 0 2.610 2.590 2.620 2.580 2.650 737,000 1,921,270 2.6069 0.773 0.767 0.776 0.764 0.785 2,489,005 0.7719 -1.88%
2012-02-24 0 2.660 2.650 2.690 2.600 2.810 2,179,000 5,824,826 2.6732 0.788 0.785 0.797 0.770 0.832 7,358,945 0.7915 4.31%
2012-02-23 0 2.550 2.530 2.550 2.500 2.600 879,000 2,241,290 2.5498 0.755 0.749 0.755 0.740 0.770 2,968,569 0.7550 -2.30%
2012-02-22 0 2.610 2.570 2.610 2.540 2.630 1,085,000 2,820,800 2.5998 0.773 0.761 0.773 0.752 0.779 3,664,275 0.7698 2.35%
2012-02-21 0 2.550 2.550 2.580 2.470 2.660 836,000 2,151,260 2.5733 0.755 0.755 0.764 0.731 0.788 2,823,349 0.7620 -4.14%
2012-02-20 0 2.660 2.620 2.660 2.610 2.760 1,474,000 3,940,878 2.6736 0.788 0.776 0.788 0.773 0.817 4,978,010 0.7917 0.00%
2012-02-17 0 2.660 2.640 2.660 2.620 2.700 1,925,000 5,104,000 2.6514 0.788 0.782 0.788 0.776 0.799 6,501,133 0.7851 0.76%
2012-02-16 0 2.640 2.610 2.640 2.600 2.710 1,319,000 3,456,356 2.6204 0.782 0.773 0.782 0.770 0.802 4,454,543 0.7759 -1.49%
2012-02-15 0 2.680 2.670 2.680 2.620 2.750 1,907,020 5,109,818 2.6795 0.794 0.791 0.794 0.776 0.814 6,440,411 0.7934 0.00%
2012-02-14 0 2.680 2.680 2.690 2.620 2.700 2,464,000 6,541,750 2.6549 0.794 0.794 0.797 0.776 0.799 8,321,450 0.7861 1.90%
2012-02-13 0 2.630 2.630 2.640 2.600 3.000 2,459,000 6,490,560 2.6395 0.779 0.779 0.782 0.770 0.888 8,304,564 0.7816 0.77%
2012-02-10 0 2.610 2.570 2.610 2.500 2.820 5,044,000 13,372,422 2.6512 0.773 0.761 0.773 0.740 0.835 17,034,657 0.7850 -3.33%
2012-02-09 0 2.700 2.680 2.700 2.500 2.740 4,747,000 12,327,805 2.5970 0.799 0.794 0.799 0.740 0.811 16,031,625 0.7690 2.66%
2012-02-08 0 2.630 2.540 2.640 2.360 2.650 4,702,000 11,659,881 2.4798 0.779 0.752 0.782 0.699 0.785 15,879,650 0.7343 12.39%
2012-02-07 0 2.340 2.330 2.350 2.310 2.520 2,867,000 6,867,242 2.3953 0.693 0.690 0.696 0.684 0.746 9,682,467 0.7092 -2.90%
2012-02-06 0 2.410 2.390 2.410 2.370 2.540 5,236,000 12,721,440 2.4296 0.714 0.708 0.714 0.702 0.752 17,683,082 0.7194 -2.03%
2012-02-03 0 2.460 2.450 2.460 2.310 2.530 7,512,000 18,263,610 2.4313 0.728 0.725 0.728 0.684 0.749 25,369,616 0.7199 6.03%
2012-02-02 0 2.320 2.280 2.320 2.110 2.370 6,616,000 14,738,930 2.2278 0.687 0.675 0.687 0.625 0.702 22,343,634 0.6596 11.00%
2012-02-01 0 2.090 2.070 2.090 2.000 2.140 5,607,000 11,680,160 2.0831 0.619 0.613 0.619 0.592 0.634 18,936,027 0.6168 4.50%
2012-01-31 0 2.000 1.990 2.000 1.980 2.050 1,743,000 3,499,130 2.0075 0.592 0.589 0.592 0.586 0.607 5,886,480 0.5944 -2.44%
2012-01-30 0 2.050 2.040 2.050 2.010 2.120 4,058,000 8,356,610 2.0593 0.607 0.604 0.607 0.595 0.628 13,704,726 0.6098 -3.30%
2012-01-27 0 2.120 2.100 2.130 2.060 2.150 6,307,000 13,289,435 2.1071 0.628 0.622 0.631 0.610 0.637 21,300,076 0.6239 3.41%
2012-01-26 0 2.050 2.050 2.060 2.000 2.120 2,425,760 4,990,740 2.0574 0.607 0.607 0.610 0.592 0.628 8,192,306 0.6092 3.02%
2012-01-20 0 1.990 1.980 1.990 1.960 2.000 1,284,000 2,548,130 1.9845 0.589 0.586 0.589 0.580 0.592 4,336,340 0.5876 0.00%
2012-01-19 0 1.990 1.980 1.990 1.960 2.010 3,802,502 7,577,498 1.9928 0.589 0.586 0.589 0.580 0.595 12,841,855 0.5901 2.05%
2012-01-18 0 1.950 1.950 1.970 1.920 1.970 403,000 788,610 1.9568 0.577 0.577 0.583 0.569 0.583 1,361,016 0.5794 -2.01%
2012-01-17 0 1.990 1.990 2.000 1.930 2.010 3,385,000 6,745,800 1.9929 0.589 0.589 0.592 0.571 0.595 11,431,862 0.5901 3.65%
2012-01-16 0 1.920 1.920 1.930 1.900 1.940 2,034,000 3,911,425 1.9230 0.569 0.569 0.571 0.563 0.574 6,869,249 0.5694 -1.03%
2012-01-13 0 1.940 1.920 1.930 1.910 1.980 623,000 1,207,220 1.9378 0.574 0.569 0.571 0.566 0.586 2,104,003 0.5738 0.52%
2012-01-12 0 1.930 1.930 1.940 1.930 1.990 692,000 1,351,510 1.9530 0.571 0.571 0.574 0.571 0.589 2,337,031 0.5783 -2.03%
2012-01-11 0 1.970 1.940 1.970 1.920 1.970 1,176,000 2,298,290 1.9543 0.583 0.574 0.583 0.569 0.583 3,971,601 0.5787 0.51%
2012-01-10 0 1.960 1.940 1.970 1.920 1.980 589,000 1,147,260 1.9478 0.580 0.574 0.583 0.569 0.586 1,989,178 0.5768 0.51%
2012-01-09 0 1.950 1.940 1.950 1.900 1.970 422,000 813,330 1.9273 0.577 0.574 0.577 0.563 0.583 1,425,183 0.5707 0.52%
2012-01-06 0 1.940 1.920 1.930 1.870 2.100 1,580,000 3,104,890 1.9651 0.574 0.569 0.571 0.554 0.622 5,335,995 0.5819 -1.02%
2012-01-05 0 1.960 1.950 1.960 1.940 1.960 254,000 495,260 1.9498 0.580 0.577 0.580 0.574 0.580 857,812 0.5774 0.51%
2012-01-04 0 1.950 1.940 1.960 1.930 1.950 473,000 919,910 1.9448 0.577 0.574 0.580 0.571 0.577 1,597,421 0.5759 -0.51%
2012-01-03 0 1.960 1.940 1.960 1.930 2.000 948,000 1,863,190 1.9654 0.580 0.574 0.580 0.571 0.592 3,201,597 0.5820 -2.00%
2011-12-30 0 2.000 1.980 2.000 1.970 2.000 1,562,000 3,120,280 1.9976 0.592 0.586 0.592 0.583 0.592 5,275,205 0.5915 0.00%
2011-12-29 0 2.000 1.980 2.000 1.940 2.000 1,507,000 3,000,180 1.9908 0.592 0.586 0.592 0.574 0.592 5,089,458 0.5895 -0.99%
2011-12-28 0 2.020 2.000 2.020 1.900 2.030 1,708,000 3,386,870 1.9829 0.598 0.592 0.598 0.563 0.601 5,768,278 0.5872 5.76%
2011-12-23 0 1.910 1.910 1.920 1.900 1.960 830,000 1,596,400 1.9234 0.566 0.566 0.569 0.563 0.580 2,803,086 0.5695 0.00%
2011-12-22 0 1.910 1.900 1.920 1.880 1.930 869,000 1,651,510 1.9005 0.566 0.563 0.569 0.557 0.571 2,934,797 0.5627 1.60%
2011-12-21 0 1.880 1.870 1.890 1.830 1.890 3,209,000 5,948,454 1.8537 0.557 0.554 0.560 0.542 0.560 10,837,473 0.5489 4.44%
2011-12-20 0 1.800 1.790 1.800 1.720 1.810 8,470,824 15,073,506 1.7795 0.533 0.530 0.533 0.509 0.536 28,607,768 0.5269 2.27%
2011-12-19 0 1.760 1.760 1.770 1.720 1.780 7,635,000 13,268,990 1.7379 0.521 0.521 0.524 0.509 0.527 25,785,013 0.5146 -0.56%
2011-12-16 0 1.770 1.780 1.790 1.720 1.790 8,288,007 14,478,141 1.7469 0.524 0.527 0.530 0.509 0.530 27,990,356 0.5173 2.91%
2011-12-15 0 1.720 1.710 1.720 1.710 1.740 4,076,000 7,072,520 1.7352 0.509 0.506 0.509 0.506 0.515 13,765,516 0.5138 -1.71%
2011-12-14 0 1.750 1.750 1.780 1.680 1.790 11,575,000 20,234,500 1.7481 0.518 0.518 0.527 0.497 0.530 39,091,228 0.5176 1.74%
2011-12-13 0 1.720 1.710 1.720 1.690 1.740 5,828,000 10,015,550 1.7185 0.509 0.506 0.509 0.500 0.515 19,682,391 0.5089 -1.15%
2011-12-12 0 1.740 1.730 1.740 1.720 1.780 3,450,000 6,048,070 1.7531 0.515 0.512 0.515 0.509 0.527 11,651,381 0.5191 1.75%
2011-12-09 0 1.710 1.700 1.710 1.670 1.720 2,056,000 3,493,100 1.6990 0.506 0.503 0.506 0.494 0.509 6,943,548 0.5031 -0.58%
2011-12-08 0 1.720 1.710 1.730 1.670 1.750 2,915,000 4,985,140 1.7102 0.509 0.506 0.512 0.494 0.518 9,844,573 0.5064 1.18%
2011-12-07 0 1.700 1.690 1.700 1.660 1.700 3,688,000 6,219,213 1.6863 0.503 0.500 0.503 0.492 0.503 12,455,158 0.4993 3.66%
2011-12-06 0 1.640 1.640 1.650 1.630 1.680 2,436,000 4,040,840 1.6588 0.486 0.486 0.489 0.483 0.497 8,226,888 0.4912 -1.80%
2011-12-05 0 1.670 1.660 1.670 1.660 1.730 1,980,000 3,350,040 1.6919 0.494 0.492 0.494 0.492 0.512 6,686,880 0.5010 -1.18%
2011-12-02 0 1.690 1.690 1.700 1.660 1.710 1,661,000 2,791,420 1.6806 0.500 0.500 0.503 0.492 0.506 5,609,549 0.4976 0.00%
2011-12-01 0 1.690 1.680 1.690 1.660 1.740 4,309,000 7,242,870 1.6809 0.500 0.497 0.500 0.492 0.515 14,552,406 0.4977 5.63%
2011-11-30 0 1.600 1.580 1.600 1.570 1.640 2,363,000 3,786,085 1.6022 0.474 0.468 0.474 0.465 0.486 7,980,352 0.4744 0.00%
2011-11-29 0 1.600 1.590 1.610 1.590 1.680 5,394,000 8,774,280 1.6267 0.474 0.471 0.477 0.471 0.497 18,216,681 0.4817 -3.61%
2011-11-28 0 1.660 1.650 1.660 1.630 1.710 1,084,000 1,796,100 1.6569 0.492 0.489 0.492 0.483 0.506 3,660,898 0.4906 0.00%
2011-11-25 0 1.660 1.660 1.670 1.600 1.730 4,932,000 8,058,170 1.6339 0.492 0.492 0.494 0.474 0.512 16,656,409 0.4838 0.00%
2011-11-24 0 1.660 1.650 1.660 1.610 1.710 2,314,000 3,845,696 1.6619 0.492 0.489 0.492 0.477 0.506 7,814,868 0.4921 -0.60%
2011-11-23 0 1.670 1.660 1.670 1.620 1.740 6,341,000 10,569,290 1.6668 0.494 0.492 0.494 0.480 0.515 21,414,901 0.4935 -3.47%
2011-11-22 0 1.730 1.720 1.730 1.660 1.820 7,555,517 12,965,365 1.7160 0.512 0.509 0.512 0.492 0.539 25,516,582 0.5081 -4.95%
2011-11-21 0 1.820 1.810 1.840 1.800 1.890 2,708,000 5,021,010 1.8541 0.539 0.536 0.545 0.533 0.560 9,145,490 0.5490 -4.21%
2011-11-18 0 1.900 1.880 1.900 1.870 1.900 1,654,000 3,114,270 1.8829 0.563 0.557 0.563 0.554 0.563 5,585,908 0.5575 0.53%
2011-11-17 0 1.890 1.890 1.910 1.890 1.930 814,000 1,547,530 1.9011 0.560 0.560 0.566 0.560 0.571 2,749,050 0.5629 -0.53%
2011-11-16 0 1.900 1.900 1.910 1.880 1.950 6,957,000 13,284,030 1.9094 0.563 0.563 0.566 0.557 0.577 23,495,263 0.5654 -3.06%
2011-11-15 0 1.960 1.960 1.980 1.930 1.980 4,565,000 8,984,810 1.9682 0.580 0.580 0.586 0.571 0.586 15,416,972 0.5828 -0.51%
2011-11-14 0 1.970 1.970 1.980 1.970 2.020 2,452,000 4,836,792 1.9726 0.583 0.583 0.586 0.583 0.598 8,280,924 0.5841 1.03%
2011-11-11 0 1.950 1.950 1.960 1.940 2.000 5,137,000 10,083,002 1.9628 0.577 0.577 0.580 0.574 0.592 17,348,738 0.5812 -1.02%
2011-11-10 0 1.970 1.960 1.990 1.960 2.020 1,672,000 3,337,920 1.9964 0.583 0.580 0.589 0.580 0.598 5,646,698 0.5911 -6.19%
2011-11-09 0 2.100 2.090 2.100 1.980 2.180 4,224,000 8,792,420 2.0815 0.622 0.619 0.622 0.586 0.646 14,265,343 0.6163 7.14%
2011-11-08 0 1.960 1.930 1.960 1.920 1.980 727,000 1,413,660 1.9445 0.580 0.571 0.580 0.569 0.586 2,455,233 0.5758 2.62%
2011-11-07 0 1.910 1.910 1.930 1.900 1.940 487,000 936,930 1.9239 0.566 0.566 0.571 0.563 0.574 1,644,702 0.5697 -1.04%
2011-11-04 0 1.930 1.930 1.950 1.910 1.970 673,000 1,304,240 1.9379 0.571 0.571 0.577 0.566 0.583 2,272,864 0.5738 2.66%
2011-11-03 0 1.880 1.880 1.900 1.850 1.930 2,022,000 3,819,740 1.8891 0.557 0.557 0.563 0.548 0.571 6,828,722 0.5594 -3.59%
2011-11-02 0 1.950 1.940 1.950 1.830 2.000 2,713,000 5,253,050 1.9363 0.577 0.574 0.577 0.542 0.592 9,162,376 0.5733 2.09%
2011-11-01 0 1.910 1.920 1.930 1.910 1.990 5,760,000 11,173,840 1.9399 0.566 0.569 0.571 0.566 0.589 19,452,741 0.5744 -6.37%
2011-10-31 0 2.040 2.020 2.040 2.010 2.070 4,373,000 8,896,720 2.0345 0.604 0.598 0.604 0.595 0.613 14,768,548 0.6024 -2.86%
2011-10-28 0 2.100 2.100 2.110 2.080 2.300 5,660,000 12,291,880 2.1717 0.622 0.622 0.625 0.616 0.681 19,115,019 0.6430 -4.11%
2011-10-27 0 2.190 2.190 2.200 2.060 2.210 6,988,000 15,204,250 2.1758 0.648 0.648 0.651 0.610 0.654 23,599,957 0.6442 4.29%
2011-10-26 0 2.100 2.100 2.110 1.900 2.110 3,421,000 6,823,990 1.9947 0.622 0.622 0.625 0.563 0.625 11,553,442 0.5906 7.14%
2011-10-25 0 1.960 1.960 1.970 1.940 1.980 3,075,000 6,027,460 1.9601 0.580 0.580 0.583 0.574 0.586 10,384,927 0.5804 1.03%
2011-10-24 0 1.940 1.940 1.950 1.910 1.990 2,751,000 5,349,940 1.9447 0.574 0.574 0.577 0.566 0.589 9,290,710 0.5758 -0.51%
2011-10-21 0 1.950 1.940 1.950 1.930 1.960 3,491,000 6,782,310 1.9428 0.577 0.574 0.577 0.571 0.580 11,789,847 0.5753 0.52%
2011-10-20 0 1.940 1.940 1.950 1.930 2.000 4,187,000 8,149,770 1.9464 0.574 0.574 0.577 0.571 0.592 14,140,386 0.5763 -3.48%
2011-10-19 0 2.010 2.000 2.010 1.990 2.140 3,624,000 7,310,790 2.0173 0.595 0.592 0.595 0.589 0.634 12,239,016 0.5973 0.50%
2011-10-18 0 2.000 1.990 2.000 1.980 2.190 7,212,000 14,475,280 2.0071 0.592 0.589 0.592 0.586 0.648 24,356,452 0.5943 -10.31%
2011-10-17 0 2.230 2.230 2.270 2.070 2.320 2,940,000 6,292,770 2.1404 0.660 0.660 0.672 0.613 0.687 9,929,003 0.6338 9.85%
2011-10-14 0 2.030 2.030 2.040 1.940 2.100 2,025,000 4,052,900 2.0014 0.601 0.601 0.604 0.574 0.622 6,838,854 0.5926 -0.98%
2011-10-13 0 2.050 2.050 2.070 1.860 2.070 3,697,000 7,423,700 2.0080 0.607 0.607 0.613 0.551 0.613 12,485,552 0.5946 11.41%
2011-10-12 0 1.840 1.830 1.840 1.720 1.900 1,950,010 3,515,557 1.8028 0.545 0.542 0.545 0.509 0.563 6,585,597 0.5338 6.36%
2011-10-11 0 1.730 1.720 1.750 1.720 1.850 1,929,000 3,419,640 1.7728 0.512 0.509 0.518 0.509 0.548 6,514,642 0.5249 0.58%
2011-10-10 0 1.720 1.720 1.730 1.670 1.760 2,153,000 3,705,530 1.7211 0.509 0.509 0.512 0.494 0.521 7,271,137 0.5096 -1.15%
2011-10-07 0 1.740 1.740 1.750 1.620 1.780 3,974,000 6,777,960 1.7056 0.515 0.515 0.518 0.480 0.527 13,421,040 0.5050 8.07%
2011-10-06 0 1.610 1.620 1.640 1.560 1.650 2,865,000 4,619,590 1.6124 0.477 0.480 0.486 0.462 0.489 9,675,712 0.4774 3.87%
2011-10-04 0 1.550 1.550 1.560 1.530 1.580 11,435,164 17,748,734 1.5521 0.459 0.459 0.462 0.453 0.468 38,618,972 0.4596 -1.90%
2011-10-03 0 1.580 1.570 1.680 1.480 1.660 11,044,000 17,207,460 1.5581 0.468 0.465 0.497 0.438 0.492 37,297,928 0.4614 -6.51%
2011-09-30 0 1.690 1.680 1.700 1.600 1.710 758,750 1,257,125 1.6568 0.500 0.497 0.503 0.474 0.506 2,562,460 0.4906 -4.52%
2011-09-28 0 1.770 1.770 1.780 1.740 1.780 715,000 1,265,810 1.7704 0.524 0.524 0.527 0.515 0.527 2,414,707 0.5242 1.72%
2011-09-27 0 1.740 1.730 1.740 1.700 1.740 1,776,000 2,995,400 1.6866 0.515 0.512 0.515 0.503 0.515 5,997,928 0.4994 4.82%
2011-09-26 0 1.660 1.650 1.690 1.650 1.760 1,280,250 2,155,315 1.6835 0.492 0.489 0.500 0.489 0.521 4,323,676 0.4985 -6.21%
2011-09-23 0 1.770 1.750 1.790 1.630 1.800 2,960,000 5,145,720 1.7384 0.524 0.518 0.530 0.483 0.533 9,996,547 0.5147 -4.32%
2011-09-22 0 1.850 1.850 1.870 1.780 2.020 4,898,000 9,127,970 1.8636 0.548 0.548 0.554 0.527 0.598 16,541,584 0.5518 -12.32%
2011-09-21 0 2.110 2.100 2.130 2.090 2.250 1,575,000 3,484,290 2.2122 0.625 0.622 0.631 0.619 0.666 5,319,109 0.6551 -7.05%
2011-09-20 0 2.270 2.240 2.270 2.230 2.300 1,519,000 3,537,759 2.3290 0.672 0.663 0.672 0.660 0.681 5,129,985 0.6896 -2.99%
2011-09-19 0 2.340 2.340 2.350 2.340 2.400 16,664,000 39,347,220 2.3612 0.693 0.693 0.696 0.693 0.711 56,277,859 0.6992 -2.09%
2011-09-16 0 2.390 2.390 2.400 2.320 2.450 4,756,000 11,141,250 2.3426 0.708 0.708 0.711 0.687 0.725 16,062,020 0.6936 3.91%
2011-09-15 0 2.300 2.300 2.310 2.300 2.350 5,467,001 12,517,982 2.2897 0.681 0.681 0.684 0.681 0.696 18,463,221 0.6780 1.77%
2011-09-14 0 2.260 2.260 2.280 2.250 2.320 3,388,000 7,746,220 2.2864 0.669 0.669 0.675 0.666 0.687 11,441,994 0.6770 2.26%
2011-09-12 0 2.210 2.210 2.220 2.100 2.250 22,916,000 51,390,554 2.2426 0.654 0.654 0.657 0.622 0.666 77,392,188 0.6640 -1.78%
2011-09-09 0 2.250 2.250 2.280 2.230 2.270 14,734,000 33,293,660 2.2596 0.666 0.666 0.675 0.660 0.672 49,759,840 0.6691 0.45%
2011-09-08 0 2.240 2.240 2.250 2.230 2.300 5,009,000 11,343,274 2.2646 0.663 0.663 0.666 0.660 0.681 16,916,454 0.6705 -0.88%
2011-09-07 0 2.260 2.250 2.270 2.240 2.330 3,030,000 6,919,980 2.2838 0.669 0.666 0.672 0.663 0.690 10,232,952 0.6762 -1.74%
2011-09-06 0 2.300 2.300 2.310 2.270 2.400 2,269,646 5,261,790 2.3183 0.681 0.681 0.684 0.672 0.711 7,665,075 0.6865 -4.56%
2011-09-05 0 2.410 2.400 2.420 2.360 2.490 1,468,000 3,550,780 2.4188 0.714 0.711 0.717 0.699 0.737 4,957,747 0.7162 -3.60%
2011-09-02 0 2.500 2.500 2.520 2.500 2.540 3,418,000 8,551,340 2.5019 0.740 0.740 0.746 0.740 0.752 11,543,310 0.7408 -2.34%
2011-09-01 0 2.560 2.540 2.570 2.540 2.630 1,797,000 4,639,330 2.5817 0.758 0.752 0.761 0.752 0.779 6,068,850 0.7644 1.59%
2011-08-31 0 2.520 2.510 2.560 2.440 2.550 7,108,000 17,653,650 2.4836 0.746 0.743 0.758 0.722 0.755 24,005,222 0.7354 -1.18%
2011-08-30 0 2.550 2.550 2.560 2.520 2.610 1,004,000 2,555,100 2.5449 0.755 0.755 0.758 0.746 0.773 3,390,721 0.7536 1.59%
2011-08-29 0 2.510 2.500 2.550 2.490 2.520 5,243,000 13,111,490 2.5008 0.743 0.740 0.755 0.737 0.746 17,706,722 0.7405 0.40%
2011-08-26 0 2.500 2.500 2.530 2.480 2.540 5,157,000 12,896,310 2.5007 0.740 0.740 0.749 0.734 0.752 17,416,282 0.7405 -0.40%
2011-08-25 0 2.510 2.500 2.510 2.490 2.560 6,035,000 15,140,680 2.5088 0.743 0.740 0.743 0.737 0.758 20,381,474 0.7429 2.87%
2011-08-24 0 2.440 2.430 2.440 2.420 2.620 366,000 904,740 2.4720 0.722 0.720 0.722 0.717 0.776 1,236,060 0.7320 -4.31%
2011-08-23 0 2.550 2.550 2.580 2.500 2.600 1,039,000 2,656,900 2.5572 0.755 0.755 0.764 0.740 0.770 3,508,923 0.7572 2.00%
2011-08-22 0 2.500 2.480 2.510 2.330 2.540 2,468,000 5,961,460 2.4155 0.740 0.734 0.743 0.690 0.752 8,334,959 0.7152 -1.96%
2011-08-19 0 2.550 2.550 2.560 2.530 2.640 1,253,000 3,199,760 2.5537 0.755 0.755 0.758 0.749 0.782 4,231,647 0.7562 -4.49%
2011-08-18 0 2.670 2.670 2.680 2.650 2.760 1,362,000 3,680,750 2.7025 0.791 0.791 0.794 0.785 0.817 4,599,763 0.8002 0.00%
2011-08-17 0 2.670 2.670 2.680 2.610 2.780 1,791,200 4,823,686 2.6930 0.791 0.791 0.794 0.773 0.823 6,049,262 0.7974 -4.64%
2011-08-16 0 2.800 2.780 2.800 2.710 2.860 2,349,000 6,532,530 2.7810 0.829 0.823 0.829 0.802 0.847 7,933,071 0.8235 -0.36%
2011-08-15 0 2.810 2.810 2.820 2.510 2.870 3,020,000 8,257,180 2.7342 0.832 0.832 0.835 0.743 0.850 10,199,180 0.8096 12.40%
2011-08-12 0 2.500 2.480 2.500 2.480 2.580 8,971,000 22,472,300 2.5050 0.740 0.734 0.740 0.734 0.764 30,296,968 0.7417 -0.40%
2011-08-11 0 2.510 2.500 2.510 2.450 2.680 6,392,000 16,261,545 2.5440 0.743 0.740 0.743 0.725 0.794 21,587,139 0.7533 0.00%
2011-08-10 0 2.510 2.500 2.510 2.480 2.920 6,361,000 17,111,080 2.6900 0.743 0.740 0.743 0.734 0.865 21,482,445 0.7965 -7.04%
2011-08-09 0 2.700 2.710 2.720 2.290 3.000 10,067,902 27,454,019 2.7269 0.799 0.802 0.805 0.678 0.888 34,001,439 0.8074 6.30%
2011-08-08 0 2.540 2.520 2.550 2.520 2.640 7,793,769 20,072,521 2.5755 0.752 0.746 0.755 0.746 0.782 26,321,209 0.7626 -3.79%
2011-08-05 0 2.640 2.630 2.640 2.600 2.750 6,387,000 16,920,830 2.6493 0.782 0.779 0.782 0.770 0.814 21,570,252 0.7845 -8.65%
2011-08-04 0 2.890 2.860 2.900 2.850 2.980 3,864,959 11,303,621 2.9246 0.856 0.847 0.859 0.844 0.882 13,052,786 0.8660 -1.03%
2011-08-03 0 2.920 2.940 2.950 2.910 3.080 8,457,000 25,094,570 2.9673 0.865 0.871 0.874 0.862 0.912 28,561,081 0.8786 -6.71%
2011-08-02 0 3.130 3.100 3.130 3.050 3.230 5,422,000 16,954,830 3.1270 0.927 0.918 0.927 0.903 0.956 18,311,243 0.9259 -3.10%
2011-08-01 0 3.230 3.210 3.230 3.200 3.330 4,518,000 14,696,580 3.2529 0.956 0.950 0.956 0.948 0.986 15,258,243 0.9632 -2.12%
2011-07-29 0 3.300 3.280 3.300 3.250 3.430 2,332,000 7,696,310 3.3003 0.977 0.971 0.977 0.962 1.016 7,875,658 0.9772 -1.49%
2011-07-28 0 3.350 3.320 3.350 3.280 3.380 5,197,000 17,228,050 3.3150 0.992 0.983 0.992 0.971 1.001 17,551,370 0.9816 0.30%
2011-07-27 0 3.340 3.330 3.340 3.290 3.400 2,592,000 8,666,230 3.3435 0.989 0.986 0.989 0.974 1.007 8,753,733 0.9900 -1.76%
2011-07-26 0 3.400 3.390 3.400 3.320 3.490 6,246,000 21,441,291 3.4328 1.007 1.004 1.007 0.983 1.033 21,094,066 1.0165 2.72%
2011-07-25 0 3.310 3.290 3.300 3.240 3.370 5,856,624 19,395,268 3.3117 0.980 0.974 0.977 0.959 0.998 19,779,060 0.9806 -2.36%
2011-07-22 0 3.390 3.390 3.400 3.360 3.520 15,372,000 52,195,315 3.3955 1.004 1.004 1.007 0.995 1.042 51,914,501 1.0054 -1.45%
2011-07-21 0 3.440 3.420 3.430 3.400 3.620 9,050,000 31,612,588 3.4931 1.019 1.013 1.016 1.007 1.072 30,563,768 1.0343 -4.97%
2011-07-20 0 3.620 3.610 3.620 3.590 3.720 1,850,000 6,699,229 3.6212 1.072 1.069 1.072 1.063 1.102 6,247,842 1.0722 0.00%
2011-07-19 0 3.620 3.620 3.630 3.580 3.790 8,495,000 30,629,680 3.6056 1.072 1.072 1.075 1.060 1.122 28,689,415 1.0676 -4.49%
2011-07-18 0 3.790 3.750 3.800 3.750 3.950 2,137,000 8,189,695 3.8323 1.122 1.110 1.125 1.110 1.170 7,217,102 1.1348 -1.30%
2011-07-15 0 3.840 3.850 3.880 3.820 4.100 10,836,000 43,392,492 4.0045 1.137 1.140 1.149 1.131 1.214 36,595,468 1.1857 -6.80%
2011-07-14 0 4.120 4.110 4.120 4.100 4.150 272,000 1,119,520 4.1159 1.220 1.217 1.220 1.214 1.229 918,602 1.2187 0.00%
2011-07-13 0 4.120 4.100 4.120 4.060 4.180 2,861,000 11,775,840 4.1160 1.220 1.214 1.220 1.202 1.238 9,662,203 1.2188 0.49%
2011-07-12 0 4.100 4.080 4.100 4.080 4.170 5,287,000 21,760,270 4.1158 1.214 1.208 1.214 1.208 1.235 17,855,319 1.2187 -1.91%
2011-07-11 0 4.180 4.170 4.180 4.110 4.200 2,380,000 9,865,370 4.1451 1.238 1.235 1.238 1.217 1.244 8,037,764 1.2274 0.24%
2011-07-08 0 4.170 4.160 4.170 4.140 4.200 866,000 3,606,735 4.1648 1.235 1.232 1.235 1.226 1.244 2,924,666 1.2332 -0.24%
2011-07-07 0 4.180 4.170 4.180 4.160 4.220 1,578,000 6,598,950 4.1818 1.238 1.235 1.238 1.232 1.250 5,329,240 1.2383 0.00%
2011-07-06 0 4.180 4.170 4.180 4.170 4.210 2,671,000 11,178,430 4.1851 1.238 1.235 1.238 1.235 1.247 9,020,533 1.2392 0.00%
2011-07-05 0 4.180 4.170 4.180 4.160 4.210 2,871,189 12,012,642 4.1839 1.238 1.235 1.238 1.232 1.247 9,696,614 1.2388 0.97%
2011-07-04 0 4.140 4.130 4.150 4.110 4.220 8,035,000 33,383,454 4.1548 1.226 1.223 1.229 1.217 1.250 27,135,898 1.2302 -1.19%
2011-06-30 0 4.190 4.180 4.190 4.160 4.250 5,861,000 24,581,830 4.1941 1.241 1.238 1.241 1.232 1.258 19,793,839 1.2419 0.24%
2011-06-29 0 4.180 4.140 4.180 4.120 4.310 6,403,000 26,706,550 4.1709 1.238 1.226 1.238 1.220 1.276 21,624,288 1.2350 0.00%
2011-06-28 0 4.180 4.170 4.180 4.170 4.260 2,373,000 10,024,926 4.2246 1.238 1.235 1.238 1.235 1.261 8,014,124 1.2509 -1.65%
2011-06-27 0 4.250 4.250 4.270 4.220 4.360 1,029,000 4,402,520 4.2784 1.258 1.258 1.264 1.250 1.291 3,475,151 1.2669 -2.52%
2011-06-24 0 4.360 4.330 4.360 4.320 4.400 420,000 1,828,510 4.3536 1.291 1.282 1.291 1.279 1.303 1,418,429 1.2891 1.40%
2011-06-23 0 4.300 4.280 4.320 4.260 4.340 4,179,000 17,999,280 4.3071 1.273 1.267 1.279 1.261 1.285 14,113,369 1.2753 0.23%
2011-06-22 0 4.290 4.260 4.290 4.260 4.410 2,851,000 12,288,055 4.3101 1.270 1.261 1.270 1.261 1.306 9,628,431 1.2762 -0.46%
2011-06-21 0 4.310 4.300 4.310 4.270 4.390 2,158,000 9,312,808 4.3155 1.276 1.273 1.276 1.264 1.300 7,288,023 1.2778 0.00%
2011-06-20 0 4.310 4.310 4.330 4.310 4.420 627,000 2,727,940 4.3508 1.276 1.276 1.282 1.276 1.309 2,117,512 1.2883 -1.60%
2011-06-17 0 4.380 4.380 4.400 4.380 4.530 2,129,000 9,408,770 4.4193 1.297 1.297 1.303 1.297 1.341 7,190,084 1.3086 -3.31%
2011-06-16 0 4.530 4.500 4.530 4.470 4.570 1,424,000 6,419,120 4.5078 1.341 1.332 1.341 1.324 1.353 4,809,150 1.3348 -1.31%
2011-06-15 0 4.590 4.550 4.590 4.550 4.730 2,025,000 9,306,510 4.5958 1.359 1.347 1.359 1.347 1.401 6,838,854 1.3608 -0.22%
2011-06-14 0 4.600 4.570 4.600 4.550 4.620 1,645,000 7,541,110 4.5843 1.362 1.353 1.362 1.347 1.368 5,555,514 1.3574 0.22%
2011-06-13 0 4.590 4.580 4.590 4.520 4.620 1,438,000 6,582,935 4.5778 1.359 1.356 1.359 1.338 1.368 4,856,431 1.3555 -0.86%
2011-06-10 0 4.630 4.630 4.700 4.620 4.780 4,466,268 21,078,526 4.7195 1.371 1.371 1.392 1.368 1.415 15,083,533 1.3975 -0.43%
2011-06-09 0 4.650 4.650 4.670 4.520 4.710 4,855,000 22,497,350 4.6339 1.377 1.377 1.383 1.338 1.395 16,396,364 1.3721 1.53%
2011-06-08 0 4.580 4.570 4.590 4.430 4.620 4,586,038 20,919,257 4.5615 1.356 1.353 1.359 1.312 1.368 15,488,022 1.3507 3.15%
2011-06-07 0 4.440 4.410 4.440 4.340 4.490 1,818,000 8,013,410 4.4078 1.315 1.306 1.315 1.285 1.329 6,139,771 1.3052 0.45%
2011-06-03 0 4.420 4.400 4.420 4.400 4.480 1,194,000 5,294,730 4.4344 1.309 1.303 1.309 1.303 1.327 4,032,391 1.3130 0.45%
2011-06-02 0 4.400 4.400 4.420 4.370 4.470 1,418,000 6,249,084 4.4070 1.303 1.303 1.309 1.294 1.324 4,788,886 1.3049 -2.00%
2011-06-01 0 4.490 4.460 4.490 4.450 4.580 3,859,038 17,385,752 4.5052 1.329 1.321 1.329 1.318 1.356 13,032,789 1.3340 0.22%
2011-05-31 0 4.480 4.480 4.500 4.390 4.500 5,121,000 22,759,171 4.4443 1.327 1.327 1.332 1.300 1.332 17,294,702 1.3160 2.05%
2011-05-30 0 4.390 4.380 4.400 4.380 4.490 1,308,000 5,797,955 4.4327 1.300 1.297 1.303 1.297 1.329 4,417,393 1.3125 -1.79%
2011-05-27 0 4.470 4.470 4.490 4.450 4.590 459,000 2,056,705 4.4808 1.324 1.324 1.329 1.318 1.359 1,550,140 1.3268 -1.54%
2011-05-26 0 4.540 4.510 4.540 4.380 4.550 2,831,000 12,625,785 4.4598 1.344 1.335 1.344 1.297 1.347 9,560,887 1.3206 3.65%
2011-05-25 0 4.380 4.370 4.380 4.360 4.450 703,000 3,089,960 4.3954 1.297 1.294 1.297 1.291 1.318 2,374,180 1.3015 0.00%
2011-05-24 0 4.380 4.370 4.380 4.310 4.400 661,000 2,879,630 4.3565 1.297 1.294 1.297 1.276 1.303 2,232,337 1.2900 2.82%
2011-05-23 0 4.260 4.260 4.320 4.240 4.350 1,017,000 4,345,555 4.2729 1.261 1.261 1.279 1.255 1.288 3,434,625 1.2652 -2.74%
2011-05-20 0 4.380 4.370 4.390 4.360 4.560 789,000 3,489,600 4.4228 1.297 1.294 1.300 1.291 1.350 2,664,620 1.3096 -1.79%
2011-05-19 0 4.460 4.470 4.490 4.420 4.490 269,000 1,199,430 4.4588 1.321 1.324 1.329 1.309 1.329 908,470 1.3203 -0.67%
2011-05-18 0 4.490 4.450 4.490 4.400 4.490 828,000 3,676,175 4.4398 1.329 1.318 1.329 1.303 1.329 2,796,331 1.3146 1.13%
2011-05-17 0 4.440 4.430 4.440 4.430 4.550 1,941,198 8,690,725 4.4770 1.315 1.312 1.315 1.312 1.347 6,555,837 1.3256 -1.33%
2011-05-16 0 4.500 4.500 4.540 4.460 4.580 1,600,000 7,282,623 4.5516 1.332 1.332 1.344 1.321 1.356 5,403,539 1.3478 -2.81%
2011-05-13 0 4.630 4.600 4.640 4.570 4.640 4,224,000 19,405,912 4.5942 1.371 1.362 1.374 1.353 1.374 14,265,343 1.3604 0.87%
2011-05-12 0 4.590 4.590 4.610 4.530 4.650 1,036,000 4,741,540 4.5768 1.359 1.359 1.365 1.341 1.377 3,498,792 1.3552 -0.22%
2011-05-11 0 4.600 4.590 4.600 4.520 4.640 1,651,000 7,581,340 4.5920 1.362 1.359 1.362 1.338 1.374 5,575,777 1.3597 0.22%
2011-05-09 0 4.590 4.580 4.590 4.560 4.630 1,118,000 5,133,150 4.5914 1.359 1.356 1.359 1.350 1.371 3,775,723 1.3595 0.44%
2011-05-06 0 4.570 4.560 4.570 4.460 4.580 1,672,000 7,582,620 4.5351 1.353 1.350 1.353 1.321 1.356 5,646,698 1.3428 0.66%
2011-05-05 0 4.540 4.530 4.540 4.390 4.550 1,978,000 8,925,550 4.5124 1.344 1.341 1.344 1.300 1.347 6,680,125 1.3361 1.34%
2011-05-04 0 4.480 4.450 4.490 4.260 4.490 3,413,000 15,085,550 4.4200 1.327 1.318 1.329 1.261 1.329 11,526,424 1.3088 3.23%
2011-05-03 0 4.340 4.320 4.340 4.230 4.350 5,012,000 21,358,520 4.2615 1.285 1.279 1.285 1.253 1.288 16,926,586 1.2618 3.09%
2011-04-29 0 4.210 4.190 4.210 4.150 4.230 3,533,500 14,755,215 4.1758 1.247 1.241 1.247 1.229 1.253 11,933,378 1.2365 -0.71%
2011-04-28 0 4.240 4.210 4.240 4.190 4.360 3,521,000 14,995,820 4.2590 1.255 1.247 1.255 1.241 1.291 11,891,163 1.2611 -1.17%
2011-04-27 0 4.290 4.290 4.300 4.280 4.470 2,224,000 9,618,020 4.3246 1.270 1.270 1.273 1.267 1.324 7,510,919 1.2805 -1.61%
2011-04-26 0 4.360 4.340 4.380 4.310 4.470 2,484,000 10,799,142 4.3475 1.291 1.285 1.297 1.276 1.324 8,388,994 1.2873 -2.24%
2011-04-21 0 4.460 4.450 4.470 4.450 4.520 1,473,000 6,578,490 4.4660 1.321 1.318 1.324 1.318 1.338 4,974,633 1.3224 0.45%
2011-04-20 0 4.560 4.540 4.560 4.520 4.610 2,616,000 11,915,930 4.5550 1.315 1.309 1.315 1.303 1.329 9,073,564 1.3133 0.22%
2011-04-19 0 4.550 4.550 4.560 4.500 4.580 1,069,000 4,845,770 4.5330 1.312 1.312 1.315 1.297 1.320 3,707,814 1.3069 0.44%
2011-04-18 0 4.530 4.550 4.560 4.500 4.630 1,351,000 6,181,760 4.5757 1.306 1.312 1.315 1.297 1.335 4,685,927 1.3192 -0.44%
2011-04-15 0 4.550 4.550 4.560 4.500 4.580 2,571,000 11,646,180 4.5298 1.312 1.312 1.315 1.297 1.320 8,917,482 1.3060 0.89%
2011-04-14 0 4.510 4.500 4.510 4.450 4.530 1,686,300 7,574,299 4.4917 1.300 1.297 1.300 1.283 1.306 5,848,911 1.2950 -0.44%
2011-04-13 0 4.530 4.530 4.540 4.370 4.580 2,970,000 13,421,440 4.5190 1.306 1.306 1.309 1.260 1.320 10,301,409 1.3029 3.19%
2011-04-12 0 4.390 4.390 4.400 4.330 4.630 8,713,000 38,513,760 4.4203 1.266 1.266 1.269 1.248 1.335 30,220,935 1.2744 -5.79%
2011-04-11 0 4.660 4.650 4.660 4.650 4.800 1,080,000 5,081,902 4.7055 1.344 1.341 1.344 1.341 1.384 3,745,967 1.3566 -2.10%
2011-04-08 0 4.760 4.760 4.790 4.730 4.800 2,849,000 13,554,790 4.7577 1.372 1.372 1.381 1.364 1.384 9,881,722 1.3717 -0.83%
2011-04-07 0 4.800 4.770 4.800 4.710 4.840 3,107,000 14,777,520 4.7562 1.384 1.375 1.384 1.358 1.395 10,776,592 1.3713 1.69%
2011-04-06 0 4.720 4.720 4.730 4.700 4.780 1,975,000 9,341,940 4.7301 1.361 1.361 1.364 1.355 1.378 6,850,264 1.3637 -1.26%
2011-04-04 0 4.780 4.790 4.800 4.700 4.850 2,239,495 10,720,081 4.7868 1.378 1.381 1.384 1.355 1.398 7,767,661 1.3801 0.21%
2011-04-01 0 4.770 4.770 4.780 4.710 4.800 2,249,000 10,708,805 4.7616 1.375 1.375 1.378 1.358 1.384 7,800,629 1.3728 -0.63%
2011-03-31 0 4.800 4.800 4.830 4.780 4.850 2,754,000 13,228,340 4.8033 1.384 1.384 1.393 1.378 1.398 9,552,216 1.3848 1.05%
2011-03-30 0 4.750 4.750 4.760 4.630 4.770 1,398,000 6,612,710 4.7301 1.369 1.369 1.372 1.335 1.375 4,848,946 1.3637 3.04%
2011-03-29 0 4.610 4.600 4.610 4.610 4.810 904,000 4,253,750 4.7055 1.329 1.326 1.329 1.329 1.387 3,135,513 1.3566 -3.56%
2011-03-28 0 4.780 4.780 4.790 4.660 4.810 8,667,000 40,805,820 4.7082 1.378 1.378 1.381 1.344 1.387 30,061,385 1.3574 2.58%
2011-03-25 0 4.660 4.650 4.660 4.630 4.700 3,658,500 17,008,154 4.6489 1.344 1.341 1.344 1.335 1.355 12,689,463 1.3403 0.22%
2011-03-24 0 4.650 4.630 4.650 4.610 4.710 1,171,000 5,440,970 4.6464 1.341 1.335 1.341 1.329 1.358 4,061,599 1.3396 1.09%
2011-03-23 0 4.600 4.610 4.620 4.520 4.710 2,653,000 12,229,744 4.6098 1.326 1.329 1.332 1.303 1.358 9,201,898 1.3290 -2.13%
2011-03-22 0 4.700 4.690 4.700 4.660 4.770 5,080,000 23,874,570 4.6997 1.355 1.352 1.355 1.344 1.375 17,619,919 1.3550 0.86%
2011-03-21 0 4.660 4.660 4.670 4.540 4.780 3,423,000 15,966,190 4.6644 1.344 1.344 1.346 1.309 1.378 11,872,634 1.3448 3.33%
2011-03-18 0 4.510 4.510 4.530 4.270 4.560 6,799,312 30,514,470 4.4879 1.300 1.300 1.306 1.231 1.315 23,583,331 1.2939 7.38%
2011-03-17 0 4.200 4.200 4.220 4.180 4.330 15,625,000 66,595,138 4.2621 1.211 1.211 1.217 1.205 1.248 54,195,124 1.2288 -3.23%
2011-03-16 0 4.340 4.330 4.350 4.100 4.400 21,151,000 91,451,045 4.3237 1.251 1.248 1.254 1.182 1.269 73,361,988 1.2466 7.16%
2011-03-15 0 4.050 4.040 4.050 4.000 4.530 33,000,000 138,936,415 4.2102 1.168 1.165 1.168 1.153 1.306 114,460,101 1.2138 -10.40%
2011-03-14 0 4.520 4.520 4.530 4.460 4.700 21,352,000 96,651,073 4.5266 1.303 1.303 1.306 1.286 1.355 74,059,154 1.3051 -5.83%
2011-03-11 0 4.800 4.800 4.810 4.800 5.080 5,933,000 29,031,730 4.8933 1.384 1.384 1.387 1.384 1.465 20,578,539 1.4108 -5.51%
2011-03-10 0 5.080 5.070 5.100 5.050 5.500 7,444,000 39,063,065 5.2476 1.465 1.462 1.470 1.456 1.586 25,819,424 1.5129 -3.61%
2011-03-09 0 5.270 5.240 5.280 5.000 5.300 2,490,000 12,833,815 5.1541 1.519 1.511 1.522 1.442 1.528 8,636,535 1.4860 5.40%
2011-03-08 0 5.000 4.980 5.000 4.950 5.050 1,461,000 7,274,696 4.9793 1.442 1.436 1.442 1.427 1.456 5,067,461 1.4356 -1.38%
2011-03-07 0 5.070 5.060 5.070 4.980 5.080 1,659,000 8,358,550 5.0383 1.462 1.459 1.462 1.436 1.465 5,754,221 1.4526 0.20%
2011-03-04 0 5.060 5.060 5.100 4.980 5.110 2,393,000 12,128,030 5.0681 1.459 1.459 1.470 1.436 1.473 8,300,092 1.4612 1.00%
2011-03-03 0 5.010 5.010 5.030 4.920 5.040 1,851,000 9,260,790 5.0031 1.444 1.444 1.450 1.418 1.453 6,420,171 1.4425 2.24%
2011-03-02 0 4.900 4.900 4.920 4.770 4.920 981,000 4,751,080 4.8431 1.413 1.413 1.418 1.375 1.418 3,402,587 1.3963 0.62%
2011-03-01 0 4.870 4.870 4.890 4.820 4.920 924,000 4,494,070 4.8637 1.404 1.404 1.410 1.390 1.418 3,204,883 1.4023 0.00%
2011-02-28 0 4.870 4.850 4.870 4.690 4.990 8,217,000 39,202,448 4.7709 1.404 1.398 1.404 1.352 1.439 28,500,565 1.3755 3.84%
2011-02-25 0 4.690 4.690 4.700 4.610 4.750 3,558,000 16,705,348 4.6952 1.352 1.352 1.355 1.329 1.369 12,340,880 1.3537 0.00%
2011-02-24 0 4.690 4.690 4.730 4.670 4.850 3,782,000 17,867,280 4.7243 1.352 1.352 1.364 1.346 1.398 13,117,821 1.3621 -1.88%
2011-02-23 0 4.780 4.780 4.800 4.720 4.870 2,620,000 12,537,800 4.7854 1.378 1.378 1.384 1.361 1.404 9,087,438 1.3797 -1.85%
2011-02-22 0 4.870 4.850 4.870 4.850 4.880 1,493,000 7,252,670 4.8578 1.404 1.398 1.404 1.398 1.407 5,178,452 1.4005 -1.81%
2011-02-21 0 4.960 4.960 4.980 4.940 5.000 1,186,000 5,878,790 4.9568 1.430 1.430 1.436 1.424 1.442 4,113,627 1.4291 -2.75%
2011-02-18 0 5.100 5.090 5.100 5.060 5.160 1,824,000 9,296,400 5.0967 1.470 1.467 1.470 1.459 1.488 6,326,522 1.4694 -0.78%
2011-02-17 0 5.140 5.130 5.140 5.070 5.190 1,516,000 7,779,445 5.1316 1.482 1.479 1.482 1.462 1.496 5,258,228 1.4795 -1.53%
2011-02-16 0 5.220 5.200 5.240 5.000 5.250 6,397,000 32,712,073 5.1137 1.505 1.499 1.511 1.442 1.514 22,187,917 1.4743 3.78%
2011-02-15 0 5.030 5.020 5.090 4.850 5.100 4,803,000 24,020,582 5.0012 1.450 1.447 1.467 1.398 1.470 16,659,147 1.4419 2.24%
2011-02-14 0 4.920 4.920 4.930 4.800 4.960 2,756,000 13,515,655 4.9041 1.418 1.418 1.421 1.384 1.430 9,559,153 1.4139 2.71%
2011-02-11 0 4.790 4.770 4.800 4.730 4.820 3,076,200 14,690,304 4.7755 1.381 1.375 1.384 1.364 1.390 10,669,762 1.3768 1.05%
2011-02-10 0 4.740 4.700 4.760 4.680 4.950 7,144,000 34,218,460 4.7898 1.367 1.355 1.372 1.349 1.427 24,778,878 1.3810 -4.24%
2011-02-09 0 4.950 4.950 4.980 4.950 5.100 1,948,000 9,748,500 5.0044 1.427 1.427 1.436 1.427 1.470 6,756,614 1.4428 -2.94%
2011-02-08 0 5.100 5.090 5.110 5.050 5.180 1,063,000 5,416,270 5.0953 1.470 1.467 1.473 1.456 1.493 3,687,003 1.4690 0.79%
2011-02-07 0 5.060 5.070 5.090 5.020 5.220 914,600 4,690,868 5.1289 1.459 1.462 1.467 1.447 1.505 3,172,279 1.4787 -2.88%
2011-02-02 0 5.210 5.200 5.270 5.180 5.400 2,149,000 11,232,994 5.2271 1.502 1.499 1.519 1.493 1.557 7,453,781 1.5070 2.16%
2011-02-01 0 5.100 5.100 5.130 5.070 5.140 620,000 3,167,883 5.1095 1.470 1.470 1.479 1.462 1.482 2,150,463 1.4731 0.79%
2011-01-31 0 5.060 5.040 5.060 4.950 5.130 2,276,000 11,460,690 5.0355 1.459 1.453 1.459 1.427 1.479 7,894,278 1.4518 -2.32%
2011-01-28 0 5.180 5.130 5.180 5.100 5.210 2,139,000 10,970,550 5.1288 1.493 1.479 1.493 1.470 1.502 7,419,096 1.4787 -0.38%
2011-01-27 0 5.200 5.160 5.200 5.120 5.250 2,819,000 14,640,790 5.1936 1.499 1.488 1.499 1.476 1.514 9,777,667 1.4974 0.00%
2011-01-26 0 5.200 5.190 5.200 5.130 5.250 1,560,000 8,083,500 5.1817 1.499 1.496 1.499 1.479 1.514 5,410,841 1.4939 -0.19%
2011-01-25 0 5.210 5.220 5.230 5.140 5.320 3,307,000 17,239,050 5.2129 1.502 1.505 1.508 1.482 1.534 11,470,290 1.5029 -2.07%
2011-01-24 0 5.320 5.290 5.300 5.230 5.610 5,633,000 30,116,696 5.3465 1.534 1.525 1.528 1.508 1.617 19,537,992 1.5414 -4.83%
2011-01-21 0 5.590 5.570 5.580 5.320 5.640 18,140,700 99,377,862 5.4782 1.612 1.606 1.609 1.534 1.626 62,920,799 1.5794 5.27%
2011-01-20 0 5.310 5.290 5.350 5.200 5.380 8,792,000 46,216,530 5.2567 1.531 1.525 1.542 1.499 1.551 30,494,946 1.5155 1.34%
2011-01-19 0 5.240 5.230 5.260 5.100 5.270 9,740,000 50,876,010 5.2234 1.511 1.508 1.517 1.470 1.519 33,783,072 1.5060 3.56%
2011-01-18 0 5.060 5.040 5.060 4.980 5.160 3,788,000 19,108,920 5.0446 1.459 1.453 1.459 1.436 1.488 13,138,632 1.4544 1.61%
2011-01-17 0 4.980 4.970 4.980 4.910 5.080 1,781,000 8,842,340 4.9648 1.436 1.433 1.436 1.416 1.465 6,177,377 1.4314 -2.16%
2011-01-14 0 5.090 5.090 5.100 5.080 5.250 3,960,000 20,294,070 5.1248 1.467 1.467 1.470 1.465 1.514 13,735,212 1.4775 -3.05%
2011-01-13 0 5.250 5.240 5.250 5.170 5.420 19,913,000 106,081,771 5.3273 1.514 1.511 1.514 1.491 1.563 69,068,000 1.5359 4.37%
2011-01-12 0 5.030 5.000 5.030 4.900 5.080 4,680,000 23,483,590 5.0179 1.450 1.442 1.450 1.413 1.465 16,232,523 1.4467 2.65%
2011-01-11 0 4.900 4.870 4.900 4.800 4.930 1,437,000 7,000,720 4.8718 1.413 1.404 1.413 1.384 1.421 4,984,217 1.4046 2.30%
2011-01-10 0 4.790 4.780 4.790 4.780 4.880 2,270,000 10,864,052 4.7859 1.381 1.378 1.381 1.378 1.407 7,873,468 1.3798 0.42%
2011-01-07 0 4.770 4.770 4.780 4.700 4.900 2,718,000 13,202,690 4.8575 1.375 1.375 1.378 1.355 1.413 9,427,350 1.4005 -2.65%
2011-01-06 0 4.900 4.900 4.910 4.880 5.020 1,114,000 5,503,600 4.9404 1.413 1.413 1.416 1.407 1.447 3,863,896 1.4244 -1.61%
2011-01-05 0 4.980 4.980 5.010 4.850 5.000 3,059,000 15,077,940 4.9290 1.436 1.436 1.444 1.398 1.442 10,610,105 1.4211 -0.40%
2011-01-04 0 5.000 5.000 5.010 4.850 5.040 7,449,000 37,092,930 4.9796 1.442 1.442 1.444 1.398 1.453 25,836,766 1.4357 3.52%
2011-01-03 0 4.830 4.810 4.830 4.680 4.860 3,782,000 18,155,430 4.8005 1.393 1.387 1.393 1.349 1.401 13,117,821 1.3840 4.55%
2010-12-31 0 4.620 4.620 4.630 4.520 4.750 5,000,000 23,016,450 4.6033 1.332 1.332 1.335 1.303 1.369 17,342,440 1.3272 -1.70%
2010-12-30 0 4.700 4.690 4.700 4.540 4.760 2,484,000 11,627,380 4.6809 1.355 1.352 1.355 1.309 1.372 8,615,724 1.3496 3.52%
2010-12-29 0 4.540 4.530 4.540 4.500 4.620 2,029,000 9,260,470 4.5641 1.309 1.306 1.309 1.297 1.332 7,037,562 1.3159 -1.52%
2010-12-28 0 4.610 4.590 4.610 4.580 4.660 1,344,000 6,187,440 4.6038 1.329 1.323 1.329 1.320 1.344 4,661,648 1.3273 -0.22%
2010-12-24 0 4.620 4.610 4.640 4.590 4.620 648,000 2,982,040 4.6019 1.332 1.329 1.338 1.323 1.332 2,247,580 1.3268 0.22%
2010-12-23 0 4.610 4.600 4.610 4.570 4.670 1,438,000 6,625,750 4.6076 1.329 1.326 1.329 1.318 1.346 4,987,686 1.3284 -0.22%
2010-12-22 0 4.620 4.620 4.630 4.520 4.690 5,256,200 24,244,642 4.6126 1.332 1.332 1.335 1.303 1.352 18,231,066 1.3299 4.05%
2010-12-21 0 4.440 4.420 4.440 4.150 4.450 10,432,000 44,183,350 4.2354 1.280 1.274 1.280 1.196 1.283 36,183,266 1.2211 5.71%
2010-12-20 0 4.200 4.190 4.200 4.150 4.340 3,486,000 14,834,600 4.2555 1.211 1.208 1.211 1.196 1.251 12,091,149 1.2269 -2.78%
2010-12-17 0 4.320 4.310 4.350 4.300 4.500 3,287,000 14,335,700 4.3613 1.245 1.243 1.254 1.240 1.297 11,400,920 1.2574 -3.57%
2010-12-16 0 4.480 4.450 4.490 4.410 4.540 2,887,000 12,876,820 4.4603 1.292 1.283 1.295 1.271 1.309 10,013,525 1.2859 -0.44%
2010-12-15 0 4.500 4.480 4.500 4.400 4.640 6,316,700 28,670,418 4.5388 1.297 1.292 1.297 1.269 1.338 21,909,398 1.3086 -1.75%
2010-12-14 0 4.580 4.580 4.600 4.550 4.720 1,522,000 7,007,080 4.6039 1.320 1.320 1.326 1.312 1.361 5,279,039 1.3273 -1.93%
2010-12-13 0 4.670 4.670 4.680 4.600 4.720 1,478,700 6,927,780 4.6850 1.346 1.346 1.349 1.326 1.361 5,128,853 1.3507 1.08%
2010-12-10 0 4.620 4.600 4.620 4.540 4.660 4,335,000 20,032,003 4.6210 1.332 1.326 1.332 1.309 1.344 15,035,895 1.3323 -1.49%
2010-12-09 0 4.690 4.680 4.690 4.660 4.840 1,377,700 6,485,099 4.7072 1.352 1.349 1.352 1.344 1.395 4,778,536 1.3571 -2.09%
2010-12-08 0 4.790 4.790 4.800 4.760 4.900 2,036,000 9,795,840 4.8113 1.381 1.381 1.384 1.372 1.413 7,061,841 1.3872 0.63%
2010-12-07 0 4.760 4.760 4.800 4.660 4.840 3,657,000 17,306,160 4.7323 1.372 1.372 1.384 1.344 1.395 12,684,260 1.3644 -0.63%
2010-12-06 0 4.790 4.810 4.830 4.790 5.050 3,361,000 16,535,660 4.9199 1.381 1.387 1.393 1.381 1.456 11,657,588 1.4184 -3.43%
2010-12-03 0 4.960 4.960 4.980 4.950 5.040 2,022,400 10,091,366 4.9898 1.430 1.430 1.436 1.427 1.453 7,014,670 1.4386 0.20%
2010-12-02 0 4.950 4.940 4.950 4.930 5.040 3,495,000 17,342,080 4.9620 1.427 1.424 1.427 1.421 1.453 12,122,365 1.4306 1.02%
2010-12-01 0 4.900 4.890 4.920 4.820 5.000 3,140,000 15,340,240 4.8854 1.413 1.410 1.418 1.390 1.442 10,891,052 1.4085 -0.61%
2010-11-30 0 4.930 4.920 4.930 4.810 4.950 2,786,200 13,660,660 4.9030 1.421 1.418 1.421 1.387 1.427 9,663,901 1.4136 0.82%
2010-11-29 0 4.890 4.890 4.910 4.810 4.950 3,151,000 15,367,390 4.8770 1.410 1.410 1.416 1.387 1.427 10,929,205 1.4061 -0.81%
2010-11-26 0 4.930 4.910 4.940 4.890 5.140 3,057,000 15,167,310 4.9615 1.421 1.416 1.424 1.410 1.482 10,603,168 1.4305 -3.14%
2010-11-25 0 5.090 5.090 5.100 5.080 5.190 1,239,000 6,370,150 5.1414 1.467 1.467 1.470 1.465 1.496 4,297,457 1.4823 0.20%
2010-11-24 0 5.080 5.060 5.080 5.020 5.160 3,396,000 17,364,780 5.1133 1.465 1.459 1.465 1.447 1.488 11,778,985 1.4742 0.59%
2010-11-23 0 5.050 5.030 5.050 4.980 5.210 4,104,000 20,725,490 5.0501 1.456 1.450 1.456 1.436 1.502 14,234,674 1.4560 -4.17%
2010-11-22 0 5.270 5.260 5.270 5.100 5.300 2,088,000 10,884,550 5.2129 1.519 1.517 1.519 1.470 1.528 7,242,203 1.5029 1.74%
2010-11-19 0 5.180 5.180 5.190 5.120 5.300 6,647,000 34,497,090 5.1899 1.493 1.493 1.496 1.476 1.528 23,055,039 1.4963 0.00%
2010-11-18 0 5.180 5.190 5.200 5.000 5.190 5,773,000 29,172,810 5.0533 1.493 1.496 1.499 1.442 1.496 20,023,581 1.4569 5.28%
2010-11-17 0 4.920 4.900 4.920 4.830 5.150 17,272,000 85,547,230 4.9529 1.418 1.413 1.418 1.393 1.485 59,907,723 1.4280 -4.47%
2010-11-16 0 5.150 5.150 5.160 5.120 5.230 6,167,000 31,866,390 5.1672 1.485 1.485 1.488 1.476 1.508 21,390,165 1.4898 -0.77%
2010-11-15 0 5.190 5.130 5.190 5.020 5.280 10,171,000 52,105,065 5.1229 1.496 1.479 1.496 1.447 1.522 35,277,990 1.4770 -0.19%
2010-11-12 0 5.200 5.200 5.210 5.200 5.550 6,299,000 33,295,050 5.2858 1.499 1.499 1.502 1.499 1.600 21,848,005 1.5239 -5.28%
2010-11-11 0 5.490 5.420 5.500 5.340 5.650 14,196,000 78,752,540 5.5475 1.583 1.563 1.586 1.540 1.629 49,238,654 1.5994 1.29%
2010-11-10 0 5.420 5.420 5.430 5.110 5.530 14,024,000 74,755,720 5.3306 1.563 1.563 1.566 1.473 1.594 48,642,074 1.5369 2.65%
2010-11-09 0 5.280 5.280 5.290 5.250 5.450 8,185,500 43,737,910 5.3433 1.522 1.522 1.525 1.514 1.571 28,391,308 1.5405 -1.31%
2010-11-08 0 5.350 5.340 5.350 5.260 5.380 11,366,000 60,499,840 5.3229 1.542 1.540 1.542 1.517 1.551 39,422,834 1.5346 2.88%
2010-11-05 0 5.200 5.200 5.210 5.130 5.400 22,837,000 118,807,840 5.2024 1.499 1.499 1.502 1.479 1.557 79,209,858 1.4999 -1.89%
2010-11-04 0 5.300 5.280 5.300 5.130 5.450 22,067,000 116,251,750 5.2681 1.528 1.522 1.528 1.479 1.571 76,539,123 1.5189 -0.19%
2010-11-03 0 5.310 5.300 5.310 5.000 5.370 60,851,000 318,852,990 5.2399 1.531 1.528 1.531 1.442 1.548 211,060,958 1.5107 7.93%
2010-11-02 0 4.920 4.920 4.930 4.460 4.960 63,744,600 304,038,490 4.7696 1.418 1.418 1.421 1.286 1.430 221,097,374 1.3751 12.33%
2010-11-01 0 4.380 4.360 4.380 4.220 4.420 19,059,000 82,168,260 4.3113 1.263 1.257 1.263 1.217 1.274 66,105,911 1.2430 4.29%
2010-10-29 0 4.200 4.180 4.190 4.110 4.240 15,035,000 63,127,320 4.1987 1.211 1.205 1.208 1.185 1.222 52,148,716 1.2105 2.19%
2010-10-28 0 4.110 4.110 4.120 4.070 4.200 6,426,000 26,491,840 4.1226 1.185 1.185 1.188 1.173 1.211 22,288,503 1.1886 0.00%
2010-10-27 0 4.110 4.100 4.110 3.970 4.320 25,386,000 104,996,270 4.1360 1.185 1.182 1.185 1.145 1.245 88,051,034 1.1924 -0.24%
2010-10-26 0 4.120 4.100 4.120 4.090 4.240 9,551,000 39,409,420 4.1262 1.188 1.182 1.188 1.179 1.222 33,127,528 1.1896 -2.83%
2010-10-25 0 4.240 4.240 4.250 4.220 4.380 6,027,000 25,623,580 4.2515 1.222 1.222 1.225 1.217 1.263 20,904,577 1.2257 -1.62%
2010-10-22 0 4.310 4.300 4.310 4.240 4.400 14,180,000 61,629,900 4.3463 1.243 1.240 1.243 1.222 1.269 49,183,159 1.2531 0.23%
2010-10-21 0 4.300 4.300 4.310 4.110 4.330 14,334,000 60,829,290 4.2437 1.240 1.240 1.243 1.185 1.248 49,717,306 1.2235 4.88%
2010-10-20 0 4.100 4.100 4.110 4.070 4.150 3,828,000 15,717,430 4.1059 1.182 1.182 1.185 1.173 1.196 13,277,372 1.1838 -1.44%
2010-10-19 0 4.160 4.150 4.170 4.150 4.240 12,460,000 52,146,610 4.1851 1.199 1.196 1.202 1.196 1.222 43,217,359 1.2066 0.73%
2010-10-18 0 4.130 4.130 4.140 4.110 4.200 5,776,000 23,945,510 4.1457 1.191 1.191 1.194 1.185 1.211 20,033,986 1.1952 -1.43%
2010-10-15 0 4.190 4.180 4.190 4.090 4.240 6,885,000 28,766,020 4.1781 1.208 1.205 1.208 1.179 1.222 23,880,539 1.2046 -0.71%
2010-10-14 0 4.220 4.220 4.230 4.160 4.250 25,080,000 105,912,920 4.2230 1.217 1.217 1.220 1.199 1.225 86,989,677 1.2175 2.18%
2010-10-13 0 4.130 4.120 4.130 4.100 4.180 22,164,000 91,619,680 4.1337 1.191 1.188 1.191 1.182 1.205 76,875,566 1.1918 0.49%
2010-10-12 0 4.110 4.100 4.120 4.080 4.180 18,904,000 77,724,310 4.1115 1.185 1.182 1.188 1.176 1.205 65,568,295 1.1854 1.99%
2010-10-11 0 4.030 4.020 4.030 3.980 4.270 67,180,000 273,356,930 4.0690 1.162 1.159 1.162 1.147 1.231 233,013,018 1.1731 -5.84%
2010-10-08 0 4.280 4.280 4.300 4.160 4.420 42,339,000 182,170,350 4.3027 1.234 1.234 1.240 1.199 1.274 146,852,309 1.2405 -3.39%
2010-10-07 0 4.430 4.430 4.440 4.330 4.520 25,777,000 113,386,090 4.3987 1.277 1.277 1.280 1.248 1.303 89,407,213 1.2682 -2.21%
2010-10-06 0 4.530 4.510 4.530 4.290 4.750 155,883,500 704,774,090 4.5212 1.306 1.300 1.306 1.237 1.369 540,680,035 1.3035

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