Greatview Aseptic Packaging Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00468  2010-12-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-09-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-09-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-09-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-09-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-09-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-09-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-09-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-09-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-09-01 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-31 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-08-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-31 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-07-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-06-01 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-05-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-04-01 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-31 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-03-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2026-01-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 2.274 - - - - 0 - 0.00%
2025-02-18 0 2.500 2.500 2.540 2.460 2.570 192,001 477,322 2.4860 2.274 2.274 2.310 2.238 2.338 211,083 2.2613 -0.79%
2025-02-17 0 2.520 2.490 2.520 2.520 2.600 20,000 51,710 2.5855 2.292 2.265 2.292 2.292 2.365 21,988 2.3518 -4.18%
2025-02-14 0 2.630 2.630 2.640 2.630 2.640 250,000 657,730 2.6309 2.392 2.392 2.401 2.392 2.401 274,846 2.3931 0.00%
2025-02-13 0 2.630 2.630 2.640 2.630 2.640 315,000 828,690 2.6308 2.392 2.392 2.401 2.392 2.401 346,306 2.3929 0.00%
2025-02-12 0 2.630 2.630 2.640 2.630 2.640 2,639,000 6,943,530 2.6311 2.392 2.392 2.401 2.392 2.401 2,901,275 2.3933 0.00%
2025-02-11 0 2.630 2.630 2.640 2.630 2.640 156,000 410,450 2.6311 2.392 2.392 2.401 2.392 2.401 171,504 2.3932 -0.38%
2025-02-10 0 2.640 2.630 2.640 2.630 2.640 10,440,178 27,457,777 2.6300 2.401 2.392 2.401 2.392 2.401 11,477,768 2.3923 0.38%
2025-02-07 0 2.630 2.630 2.640 2.630 2.640 1,146,976 3,016,605 2.6301 2.392 2.392 2.401 2.392 2.401 1,260,967 2.3923 0.00%
2025-02-06 0 2.630 2.630 2.650 2.630 2.650 447,000 1,178,310 2.6360 2.392 2.392 2.410 2.392 2.410 491,425 2.3977 0.00%
2025-02-05 0 2.630 2.630 2.650 2.630 2.650 300,608 791,099 2.6317 2.392 2.392 2.410 2.392 2.410 330,484 2.3938 0.00%
2025-02-04 0 2.630 2.460 2.600 2.630 2.630 2,000 5,260 2.6300 2.392 2.238 2.365 2.392 2.392 2,199 2.3922 0.00%
2025-02-03 0 2.630 2.630 2.640 2.630 2.640 1,816,000 4,776,110 2.6300 2.392 2.392 2.401 2.392 2.401 1,996,482 2.3923 0.00%
2025-01-28 0 2.630 2.630 2.640 2.630 2.650 469,000 1,237,470 2.6385 2.392 2.392 2.401 2.392 2.410 515,611 2.4000 0.00%
2025-01-27 0 2.630 2.630 2.650 2.630 2.650 889,000 2,339,870 2.6320 2.392 2.392 2.410 2.392 2.410 977,353 2.3941 0.00%
2025-01-24 0 2.630 2.630 2.640 2.630 2.640 171,000 449,750 2.6301 2.392 2.392 2.401 2.392 2.401 187,995 2.3924 0.00%
2025-01-23 0 2.630 2.630 2.640 2.630 2.640 106,000 278,850 2.6307 2.392 2.392 2.401 2.392 2.401 116,535 2.3928 0.00%
2025-01-22 0 2.630 2.630 2.640 2.630 2.640 13,244,000 34,837,800 2.6305 2.392 2.392 2.401 2.392 2.401 14,560,246 2.3927 -0.38%
2025-01-21 0 2.640 2.630 2.640 2.620 2.650 877,000 2,308,480 2.6322 2.401 2.392 2.401 2.383 2.410 964,160 2.3943 0.76%
2025-01-20 0 2.620 2.620 2.640 2.550 2.630 506,000 1,325,430 2.6194 2.383 2.383 2.401 2.319 2.392 556,288 2.3826 1.95%
2025-01-17 0 2.570 2.560 2.570 2.490 2.570 1,128,240 2,879,174 2.5519 2.338 2.329 2.338 2.265 2.338 1,240,369 2.3212 1.18%
2025-01-16 0 2.540 2.540 2.560 2.540 2.580 2,941,391 7,541,194 2.5638 2.310 2.310 2.329 2.310 2.347 3,233,719 2.3320 -1.17%
2025-01-15 0 2.570 2.560 2.570 2.520 2.570 364,000 930,910 2.5574 2.338 2.329 2.338 2.292 2.338 400,176 2.3263 0.39%
2025-01-14 0 2.560 2.560 2.570 2.530 2.590 383,000 980,330 2.5596 2.329 2.329 2.338 2.301 2.356 421,064 2.3282 -0.78%
2025-01-13 0 2.580 2.570 2.580 2.550 2.590 639,000 1,645,970 2.5759 2.347 2.338 2.347 2.319 2.356 702,507 2.3430 -0.39%
2025-01-10 0 2.590 2.580 2.590 2.540 2.590 1,140,000 2,933,790 2.5735 2.356 2.347 2.356 2.310 2.356 1,253,298 2.3409 1.17%
2025-01-09 0 2.560 2.550 2.560 2.520 2.600 14,768,000 37,873,080 2.5645 2.329 2.319 2.329 2.292 2.365 16,235,708 2.3327 -1.16%
2025-01-08 0 2.590 2.590 2.600 2.580 2.600 12,715,455 33,017,693 2.5967 2.356 2.356 2.365 2.347 2.365 13,979,172 2.3619 0.00%
2025-01-07 0 2.590 2.580 2.590 2.580 2.600 1,848,000 4,780,200 2.5867 2.356 2.347 2.356 2.347 2.365 2,031,662 2.3529 -0.38%
2025-01-06 0 2.600 2.590 2.600 2.570 2.600 3,122,000 8,092,715 2.5922 2.365 2.356 2.365 2.338 2.365 3,432,278 2.3578 0.78%
2025-01-03 0 2.580 2.570 2.580 2.570 2.580 310,005 799,702 2.5796 2.347 2.338 2.347 2.338 2.347 340,815 2.3464 0.00%
2025-01-02 0 2.580 2.570 2.580 2.570 2.590 972,000 2,507,690 2.5799 2.347 2.338 2.347 2.338 2.356 1,068,602 2.3467 -0.77%
2024-12-31 0 2.600 2.590 2.600 2.590 2.600 659,000 1,712,240 2.5982 2.365 2.356 2.365 2.356 2.365 724,494 2.3634 0.39%
2024-12-30 0 2.590 2.590 2.600 2.570 2.600 994,000 2,572,750 2.5883 2.356 2.356 2.365 2.338 2.365 1,092,788 2.3543 0.39%
2024-12-27 0 2.580 2.580 2.590 2.560 2.590 479,000 1,236,055 2.5805 2.347 2.347 2.356 2.329 2.356 526,605 2.3472 0.00%
2024-12-24 0 2.580 2.570 2.580 2.570 2.590 178,000 459,140 2.5794 2.347 2.338 2.347 2.338 2.356 195,690 2.3463 -0.39%
2024-12-23 0 2.590 2.570 2.590 2.570 2.590 635,078 1,638,937 2.5807 2.356 2.338 2.356 2.338 2.356 698,195 2.3474 0.00%
2024-12-20 0 2.590 2.580 2.590 2.540 2.590 13,230,000 34,081,975 2.5761 2.356 2.347 2.356 2.310 2.356 14,544,855 2.3432 1.57%
2024-12-19 0 2.550 2.550 2.560 2.530 2.580 1,260,000 3,212,700 2.5498 2.319 2.319 2.329 2.301 2.347 1,385,224 2.3193 -1.16%
2024-12-18 0 2.580 2.570 2.580 2.570 2.580 689,000 1,771,100 2.5705 2.347 2.338 2.347 2.338 2.347 757,476 2.3382 0.00%
2024-12-17 0 2.580 2.570 2.580 2.560 2.580 921,000 2,361,470 2.5640 2.347 2.338 2.347 2.329 2.347 1,012,533 2.3322 0.39%
2024-12-16 0 2.570 2.560 2.570 2.550 2.570 1,002,000 2,565,120 2.5600 2.338 2.329 2.338 2.319 2.338 1,101,583 2.3286 1.58%
2024-12-13 0 2.530 2.530 2.540 2.520 2.560 320,000 815,900 2.5497 2.301 2.301 2.310 2.292 2.329 351,803 2.3192 0.00%
2024-12-12 0 2.530 2.530 2.540 2.520 2.540 3,373,000 8,516,419 2.5249 2.301 2.301 2.310 2.292 2.310 3,708,223 2.2966 -0.39%
2024-12-11 0 2.540 2.530 2.540 2.520 2.570 880,000 2,233,460 2.5380 2.310 2.301 2.310 2.292 2.338 967,458 2.3086 -1.17%
2024-12-10 0 2.570 2.550 2.570 2.540 2.580 503,000 1,290,820 2.5662 2.338 2.319 2.338 2.310 2.347 552,990 2.3343 0.39%
2024-12-09 0 2.560 2.550 2.560 2.510 2.560 1,634,000 4,132,200 2.5289 2.329 2.319 2.329 2.283 2.329 1,796,394 2.3003 1.59%
2024-12-06 0 2.520 2.510 2.520 2.500 2.520 2,816,000 7,043,880 2.5014 2.292 2.283 2.292 2.274 2.292 3,095,866 2.2753 0.80%
2024-12-05 0 2.500 2.500 2.510 2.490 2.500 333,000 830,590 2.4943 2.274 2.274 2.283 2.265 2.274 366,095 2.2688 0.00%
2024-12-04 0 2.500 2.500 2.510 2.480 2.510 3,303,000 8,256,530 2.4997 2.274 2.274 2.283 2.256 2.283 3,631,266 2.2737 0.00%
2024-12-03 0 2.500 2.490 2.500 2.490 2.510 2,793,000 6,978,190 2.4985 2.274 2.265 2.274 2.265 2.283 3,070,580 2.2726 0.00%
2024-12-02 0 2.500 2.490 2.500 2.500 2.510 3,915,174 9,788,006 2.5000 2.274 2.265 2.274 2.274 2.283 4,304,281 2.2740 -0.40%
2024-11-29 0 2.510 2.500 2.510 2.490 2.510 1,841,000 4,610,850 2.5045 2.283 2.274 2.283 2.265 2.283 2,023,967 2.2781 0.00%
2024-11-28 0 2.510 2.490 2.510 2.500 2.520 809,000 2,023,520 2.5013 2.283 2.265 2.283 2.274 2.292 889,402 2.2751 0.40%
2024-11-27 0 2.500 2.500 2.510 2.480 2.520 2,814,000 7,034,479 2.4998 2.274 2.274 2.283 2.256 2.292 3,093,668 2.2738 0.40%
2024-11-26 0 2.490 2.480 2.490 2.460 2.490 942,000 2,330,635 2.4741 2.265 2.256 2.265 2.238 2.265 1,035,620 2.2505 0.40%
2024-11-25 0 2.480 2.470 2.480 2.450 2.480 1,092,000 2,699,020 2.4716 2.256 2.247 2.256 2.229 2.256 1,200,528 2.2482 1.22%
2024-11-22 0 2.450 2.450 2.470 2.390 2.460 2,699,000 6,558,310 2.4299 2.229 2.229 2.247 2.174 2.238 2,967,238 2.2102 1.66%
2024-11-21 0 2.410 2.420 2.430 2.410 2.430 186,000 450,080 2.4198 2.192 2.201 2.210 2.192 2.210 204,485 2.2010 -0.41%
2024-11-20 0 2.420 2.410 2.420 2.350 2.440 7,373,635 17,776,251 2.4108 2.201 2.192 2.201 2.138 2.219 8,106,459 2.1929 3.86%
2024-11-19 0 2.330 2.310 2.330 2.310 2.330 107,000 249,070 2.3278 2.119 2.101 2.119 2.101 2.119 117,634 2.1173 0.00%
2024-11-18 0 2.330 2.330 2.350 2.320 2.330 428,000 994,640 2.3239 2.119 2.119 2.138 2.110 2.119 470,536 2.1138 0.00%
2024-11-15 0 2.330 2.330 2.340 2.320 2.340 1,887,000 4,383,100 2.3228 2.119 2.119 2.128 2.110 2.128 2,074,538 2.1128 0.43%
2024-11-14 0 2.320 2.320 2.330 2.320 2.370 538,000 1,262,481 2.3466 2.110 2.110 2.119 2.110 2.156 591,469 2.1345 -2.11%
2024-11-13 0 2.370 2.370 2.400 2.360 2.410 188,642 451,590 2.3939 2.156 2.156 2.183 2.147 2.192 207,390 2.1775 -2.47%
2024-11-12 0 2.430 2.430 2.440 2.390 2.430 1,315,000 3,160,620 2.4035 2.210 2.210 2.219 2.174 2.210 1,445,690 2.1862 1.25%
2024-11-11 0 2.400 2.400 2.410 2.370 2.450 1,802,000 4,375,260 2.4280 2.183 2.183 2.192 2.156 2.229 1,981,091 2.2085 -0.83%
2024-11-08 0 2.420 2.420 2.430 2.410 2.430 106,000 257,080 2.4253 2.201 2.201 2.210 2.192 2.210 116,535 2.2060 -0.41%
2024-11-07 0 2.430 2.420 2.430 2.400 2.430 105,000 253,760 2.4168 2.210 2.201 2.210 2.183 2.210 115,435 2.1983 0.00%
2024-11-06 0 2.430 2.420 2.430 2.420 2.450 906,000 2,205,870 2.4347 2.210 2.201 2.210 2.201 2.229 996,042 2.2146 0.41%
2024-11-05 0 2.420 2.420 2.450 2.410 2.440 166,000 403,730 2.4321 2.201 2.201 2.229 2.192 2.219 182,498 2.2122 -0.82%
2024-11-04 0 2.440 2.440 2.470 2.410 2.470 1,240,000 3,028,860 2.4426 2.219 2.219 2.247 2.192 2.247 1,363,237 2.2218 0.83%
2024-11-01 0 2.420 2.410 2.420 2.410 2.420 154,000 371,870 2.4147 2.201 2.192 2.201 2.192 2.201 169,305 2.1964 0.41%
2024-10-31 0 2.410 2.410 2.420 2.400 2.420 299,000 720,660 2.4102 2.192 2.192 2.201 2.183 2.201 328,716 2.1923 -1.23%
2024-10-30 0 2.440 2.420 2.440 2.400 2.450 1,546,416 3,741,086 2.4192 2.219 2.201 2.219 2.183 2.229 1,700,106 2.2005 0.41%
2024-10-29 0 2.430 2.400 2.440 2.410 2.450 52,000 125,760 2.4185 2.210 2.183 2.219 2.192 2.229 57,168 2.1998 0.41%
2024-10-28 0 2.420 2.420 2.470 2.350 2.420 2,060,000 4,947,330 2.4016 2.201 2.201 2.247 2.138 2.201 2,264,732 2.1845 1.26%
2024-10-25 0 2.390 2.390 2.420 2.300 2.430 1,816,900 4,281,137 2.3563 2.174 2.174 2.201 2.092 2.210 1,997,471 2.1433 -1.65%
2024-10-24 0 2.430 2.430 2.450 2.430 2.490 1,578,637 3,897,826 2.4691 2.210 2.210 2.229 2.210 2.265 1,735,529 2.2459 -2.80%
2024-10-23 0 2.500 2.490 2.500 2.480 2.500 418,000 1,037,900 2.4830 2.274 2.265 2.274 2.256 2.274 459,543 2.2585 0.00%
2024-10-22 0 2.500 2.490 2.500 2.490 2.510 339,000 844,590 2.4914 2.274 2.265 2.274 2.265 2.283 372,691 2.2662 0.00%
2024-10-21 0 2.500 2.490 2.500 2.480 2.520 721,000 1,805,660 2.5044 2.274 2.265 2.274 2.256 2.292 792,656 2.2780 -0.79%
2024-10-18 0 2.520 2.490 2.520 2.490 2.520 387,000 964,200 2.4915 2.292 2.265 2.292 2.265 2.292 425,462 2.2662 0.80%
2024-10-17 0 2.500 2.490 2.500 2.470 2.520 897,000 2,233,090 2.4895 2.274 2.265 2.274 2.247 2.292 986,148 2.2645 0.00%
2024-10-16 0 2.500 2.500 2.520 2.460 2.520 691,000 1,717,290 2.4852 2.274 2.274 2.292 2.238 2.292 759,675 2.2606 0.00%
2024-10-15 0 2.500 2.490 2.510 2.470 2.500 10,230,000 25,544,510 2.4970 2.274 2.265 2.283 2.247 2.274 11,246,702 2.2713 -0.40%
2024-10-14 0 2.510 2.500 2.510 2.490 2.540 1,719,000 4,334,310 2.5214 2.283 2.274 2.283 2.265 2.310 1,889,842 2.2935 0.00%
2024-10-10 0 2.510 2.500 2.510 2.460 2.510 1,969,000 4,909,360 2.4933 2.283 2.274 2.283 2.238 2.283 2,164,688 2.2679 2.03%
2024-10-09 0 2.460 2.460 2.470 2.450 2.460 238,000 584,900 2.4576 2.238 2.238 2.247 2.229 2.238 261,653 2.2354 0.41%
2024-10-08 0 2.450 2.450 2.460 2.450 2.460 1,460,000 3,578,420 2.4510 2.229 2.229 2.238 2.229 2.238 1,605,101 2.2294 -0.41%
2024-10-07 0 2.460 2.450 2.470 2.430 2.460 546,000 1,334,490 2.4441 2.238 2.229 2.247 2.210 2.238 600,264 2.2232 0.41%
2024-10-04 0 2.450 2.430 2.450 2.400 2.470 1,006,000 2,451,850 2.4372 2.229 2.210 2.229 2.183 2.247 1,105,981 2.2169 0.00%
2024-10-03 0 2.450 2.450 2.460 2.450 2.480 2,021,000 4,989,580 2.4689 2.229 2.229 2.238 2.229 2.256 2,221,856 2.2457 -0.81%
2024-10-02 0 2.470 2.440 2.470 2.450 2.480 756,000 1,863,300 2.4647 2.247 2.219 2.247 2.229 2.256 831,135 2.2419 0.41%
2024-09-30 0 2.460 2.440 2.460 2.440 2.470 5,486,000 12,484,330 2.2757 2.238 2.219 2.238 2.219 2.247 6,031,223 2.0700 0.82%
2024-09-27 0 2.440 2.430 2.440 2.430 2.470 10,910,000 24,279,020 2.2254 2.219 2.210 2.219 2.210 2.247 11,994,283 2.0242 0.41%
2024-09-26 0 2.430 2.430 2.440 2.400 2.450 5,627,000 11,977,110 2.1285 2.210 2.210 2.219 2.183 2.229 6,186,236 1.9361 -0.41%
2024-09-25 0 2.440 2.440 2.460 2.440 2.460 16,550,000 36,251,650 2.1904 2.219 2.219 2.238 2.219 2.238 18,194,811 1.9924 -0.41%
2024-09-24 0 2.450 2.450 2.470 2.450 2.480 354,000 871,000 2.4605 2.229 2.229 2.247 2.229 2.256 389,182 2.2380 -0.81%
2024-09-23 0 2.470 2.460 2.470 2.460 2.470 4,938,000 10,475,960 2.1215 2.247 2.238 2.247 2.238 2.247 5,428,760 1.9297 -0.40%
2024-09-20 0 2.480 2.470 2.480 2.450 2.480 7,245,000 15,620,880 2.1561 2.256 2.247 2.256 2.229 2.256 7,965,040 1.9612 0.40%
2024-09-19 0 2.470 2.460 2.470 2.430 2.480 689,000 1,701,860 2.4700 2.247 2.238 2.247 2.210 2.256 757,476 2.2468 -0.80%
2024-09-17 0 2.490 2.490 2.510 2.450 2.510 7,858,028 19,296,818 2.4557 2.265 2.265 2.283 2.229 2.283 8,638,993 2.2337 1.63%
2024-09-16 0 2.450 2.450 2.460 2.450 2.460 85,000 208,600 2.4541 2.229 2.229 2.238 2.229 2.238 93,448 2.2323 -0.81%
2024-09-13 0 2.470 2.470 2.480 2.460 2.480 40,000 98,820 2.4705 2.247 2.247 2.256 2.238 2.256 43,975 2.2472 -0.40%
2024-09-12 0 2.480 2.470 2.480 2.460 2.480 538,000 1,331,480 2.4749 2.256 2.247 2.256 2.238 2.256 591,469 2.2511 0.81%
2024-09-11 0 2.460 2.450 2.460 2.460 2.470 1,637,000 4,026,970 2.4600 2.238 2.229 2.238 2.238 2.247 1,799,692 2.2376 0.41%
2024-09-10 0 2.450 2.450 2.460 2.450 2.470 1,021,000 2,511,510 2.4599 2.229 2.229 2.238 2.229 2.247 1,122,471 2.2375 0.00%
2024-09-09 0 2.450 2.450 2.460 2.430 2.470 3,607,000 8,858,935 2.4560 2.229 2.229 2.238 2.210 2.247 3,965,479 2.2340 -1.21%
2024-09-05 0 2.480 2.460 2.480 2.440 2.480 1,288,000 3,160,719 2.4540 2.256 2.238 2.256 2.219 2.256 1,416,007 2.2321 1.22%
2024-09-04 0 2.450 2.440 2.460 2.440 2.470 111,000 272,130 2.4516 2.229 2.219 2.238 2.219 2.247 122,032 2.2300 -0.81%
2024-09-03 0 2.470 2.460 2.470 2.440 2.470 408,000 1,004,230 2.4613 2.247 2.238 2.247 2.219 2.247 448,549 2.2388 0.00%
2024-09-02 0 2.470 2.450 2.480 2.400 2.470 369,000 898,680 2.4354 2.247 2.229 2.256 2.183 2.247 405,673 2.2153 0.00%
2024-08-30 0 2.470 2.460 2.470 2.410 2.470 602,000 1,475,050 2.4502 2.247 2.238 2.247 2.192 2.247 661,829 2.2287 0.41%
2024-08-29 0 2.460 2.450 2.460 2.440 2.460 226,000 554,110 2.4518 2.238 2.229 2.238 2.219 2.238 248,461 2.2302 0.82%
2024-08-28 0 2.440 2.440 2.470 2.420 2.490 591,000 1,442,340 2.4405 2.219 2.219 2.247 2.201 2.265 649,736 2.2199 -0.41%
2024-08-27 0 2.450 2.450 2.460 2.450 2.500 944,478 2,326,745 2.4635 2.229 2.229 2.238 2.229 2.274 1,038,344 2.2408 -0.81%
2024-08-26 0 2.470 2.470 2.490 2.470 2.490 104,000 257,950 2.4803 2.247 2.247 2.265 2.247 2.265 114,336 2.2561 -0.40%
2024-08-23 0 2.480 2.470 2.480 2.470 2.480 116,000 287,030 2.4744 2.256 2.247 2.256 2.247 2.256 127,529 2.2507 -0.40%
2024-08-22 0 2.490 2.490 2.500 2.460 2.500 434,000 1,073,940 2.4745 2.265 2.265 2.274 2.238 2.274 477,133 2.2508 -0.40%
2024-08-21 0 2.500 2.480 2.500 2.460 2.500 147,000 365,080 2.4835 2.274 2.256 2.274 2.238 2.274 161,609 2.2590 0.00%
2024-08-20 0 2.500 2.500 2.510 2.480 2.510 2,594,000 6,473,835 2.4957 2.274 2.274 2.283 2.256 2.283 2,851,803 2.2701 0.00%
2024-08-19 0 2.500 2.500 2.510 2.490 2.520 486,319 1,214,367 2.4971 2.274 2.274 2.283 2.265 2.292 534,651 2.2713 -0.79%
2024-08-16 0 2.520 2.500 2.520 2.490 2.520 2,911,000 7,278,390 2.5003 2.292 2.274 2.292 2.265 2.292 3,200,308 2.2743 0.40%
2024-08-15 0 2.510 2.500 2.510 2.500 2.530 1,313,000 3,290,590 2.5062 2.283 2.274 2.283 2.274 2.301 1,443,492 2.2796 0.00%
2024-08-14 0 2.510 2.500 2.510 2.500 2.530 476,000 1,195,480 2.5115 2.283 2.274 2.283 2.274 2.301 523,307 2.2845 -0.40%
2024-08-13 0 2.520 2.520 2.550 2.520 2.550 397,121 1,007,578 2.5372 2.292 2.292 2.319 2.292 2.319 436,589 2.3078 -0.40%
2024-08-12 0 2.530 2.530 2.540 2.510 2.540 182,000 460,240 2.5288 2.301 2.301 2.310 2.283 2.310 200,088 2.3002 0.00%
2024-08-09 0 2.530 2.530 2.540 2.500 2.540 378,000 954,620 2.5254 2.301 2.301 2.310 2.274 2.310 415,567 2.2971 0.00%
2024-08-08 0 2.530 2.530 2.550 2.530 2.580 1,816,000 4,634,290 2.5519 2.301 2.301 2.319 2.301 2.347 1,996,482 2.3212 -0.39%
2024-08-07 0 2.540 2.540 2.550 2.450 2.560 8,113,000 20,390,680 2.5133 2.310 2.310 2.319 2.229 2.329 8,919,305 2.2861 6.28%
2024-08-06 1 - - - - - 0 0 - 2.174 - - - - 0 - 0.00%
2024-08-05 0 2.390 2.380 2.390 2.350 2.510 4,951,000 12,248,460 2.4739 2.174 2.165 2.174 2.138 2.283 5,443,052 2.2503 -3.63%
2024-08-02 0 2.480 2.470 2.480 2.360 2.490 1,491,000 3,656,540 2.4524 2.256 2.247 2.256 2.147 2.265 1,639,182 2.2307 5.08%
2024-08-01 0 2.360 2.360 2.380 2.360 2.380 479,000 1,137,160 2.3740 2.147 2.147 2.165 2.147 2.165 526,605 2.1594 -0.84%
2024-07-31 0 2.380 2.370 2.380 2.370 2.380 106,000 251,730 2.3748 2.165 2.156 2.165 2.156 2.165 116,535 2.1601 0.42%
2024-07-30 0 2.370 2.360 2.370 2.360 2.370 43,000 101,870 2.3691 2.156 2.147 2.156 2.147 2.156 47,274 2.1549 0.42%
2024-07-29 0 2.360 2.360 2.370 2.360 2.370 741,000 1,753,700 2.3667 2.147 2.147 2.156 2.147 2.156 814,644 2.1527 -0.42%
2024-07-26 0 2.370 2.350 2.370 2.340 2.390 405,000 958,110 2.3657 2.156 2.138 2.156 2.128 2.174 445,251 2.1518 0.85%
2024-07-25 0 2.350 2.350 2.370 2.340 2.360 100,000 235,090 2.3509 2.138 2.138 2.156 2.128 2.147 109,938 2.1384 -0.42%
2024-07-24 0 2.360 2.350 2.360 2.350 2.360 360,000 846,960 2.3527 2.147 2.138 2.147 2.138 2.147 395,778 2.1400 0.85%
2024-07-23 0 2.340 2.320 2.340 2.320 2.370 646,000 1,510,920 2.3389 2.128 2.110 2.128 2.110 2.156 710,202 2.1275 -0.43%
2024-07-22 0 2.350 2.350 2.370 2.350 2.390 785,000 1,857,340 2.3660 2.138 2.138 2.156 2.138 2.174 863,017 2.1521 -1.67%
2024-07-19 0 2.390 2.380 2.390 2.350 2.390 253,000 599,830 2.3709 2.174 2.165 2.174 2.138 2.174 278,144 2.1565 1.27%
2024-07-18 0 2.360 2.350 2.360 2.360 2.380 984,000 2,331,630 2.3695 2.147 2.138 2.147 2.147 2.165 1,081,794 2.1553 0.00%
2024-07-17 0 2.360 2.360 2.370 2.360 2.370 493,000 1,166,790 2.3667 2.147 2.147 2.156 2.147 2.156 541,996 2.1528 -0.42%
2024-07-16 0 2.370 2.370 2.390 2.340 2.380 666,000 1,573,650 2.3628 2.156 2.156 2.174 2.128 2.165 732,190 2.1492 0.00%
2024-07-15 0 2.370 2.350 2.370 2.350 2.380 528,117 1,247,604 2.3624 2.156 2.138 2.156 2.138 2.165 580,604 2.1488 -0.42%
2024-07-12 0 2.380 2.360 2.380 2.350 2.380 185,000 437,440 2.3645 2.165 2.147 2.165 2.138 2.165 203,386 2.1508 0.42%
2024-07-11 0 2.370 2.350 2.370 2.340 2.380 968,000 2,287,280 2.3629 2.156 2.138 2.156 2.128 2.165 1,064,204 2.1493 0.42%
2024-07-10 0 2.360 2.340 2.360 2.340 2.370 870,000 2,042,970 2.3482 2.147 2.128 2.147 2.128 2.156 956,464 2.1360 0.43%
2024-07-09 0 2.350 2.350 2.370 2.350 2.380 1,964,000 4,649,510 2.3674 2.138 2.138 2.156 2.138 2.165 2,159,191 2.1534 -0.84%
2024-07-08 0 2.370 2.370 2.380 2.370 2.380 1,998,000 4,742,870 2.3738 2.156 2.156 2.165 2.156 2.165 2,196,570 2.1592 0.00%
2024-07-05 0 2.370 2.370 2.380 2.370 2.390 2,875,000 6,835,800 2.3777 2.156 2.156 2.165 2.156 2.174 3,160,730 2.1627 -0.42%
2024-07-04 0 2.380 2.370 2.380 2.370 2.400 663,000 1,582,440 2.3868 2.165 2.156 2.165 2.156 2.183 728,892 2.1710 -0.42%
2024-07-03 0 2.390 2.390 2.410 2.340 2.410 720,000 1,705,430 2.3687 2.174 2.174 2.192 2.128 2.192 791,557 2.1545 3.02%
2024-07-02 0 2.420 2.420 2.430 2.400 2.480 4,280,000 10,455,330 2.4428 2.110 2.110 2.119 2.093 2.163 4,908,182 2.1302 1.26%
2024-06-28 0 2.390 2.390 2.400 2.390 2.420 2,398,000 5,775,440 2.4084 2.084 2.084 2.093 2.084 2.110 2,749,958 2.1002 -0.83%
2024-06-27 0 2.410 2.400 2.410 2.400 2.410 589,000 1,415,160 2.4026 2.102 2.093 2.102 2.093 2.102 675,448 2.0951 0.00%
2024-06-26 0 2.410 2.410 2.420 2.390 2.410 838,000 2,013,670 2.4029 2.102 2.102 2.110 2.084 2.102 960,995 2.0954 0.00%
2024-06-25 0 2.410 2.410 2.430 2.400 2.430 756,000 1,821,440 2.4093 2.102 2.102 2.119 2.093 2.119 866,959 2.1010 -0.41%
2024-06-24 0 2.420 2.410 2.420 2.410 2.430 309,000 747,470 2.4190 2.110 2.102 2.110 2.102 2.119 354,352 2.1094 0.00%
2024-06-21 0 2.420 2.400 2.420 2.410 2.420 908,000 2,191,680 2.4137 2.110 2.093 2.110 2.102 2.110 1,041,269 2.1048 0.41%
2024-06-20 0 2.410 2.410 2.420 2.400 2.410 422,000 1,015,620 2.4067 2.102 2.102 2.110 2.093 2.102 483,938 2.0987 0.00%
2024-06-19 0 2.410 2.410 2.420 2.400 2.430 571,000 1,377,220 2.4119 2.102 2.102 2.110 2.093 2.119 654,807 2.1032 -1.23%
2024-06-18 0 2.440 2.420 2.440 2.390 2.440 872,000 2,103,170 2.4119 2.128 2.110 2.128 2.084 2.128 999,985 2.1032 0.41%
2024-06-17 0 2.430 2.420 2.430 2.370 2.430 407,000 983,190 2.4157 2.119 2.110 2.119 2.067 2.119 466,736 2.1065 -0.82%
2024-06-14 0 2.450 2.440 2.450 2.400 2.460 275,000 673,850 2.4504 2.136 2.128 2.136 2.093 2.145 315,362 2.1367 0.41%
2024-06-13 0 2.440 2.440 2.450 2.370 2.450 4,399,857 10,724,583 2.4375 2.128 2.128 2.136 2.067 2.136 5,045,631 2.1255 -0.41%
2024-06-12 0 2.450 2.450 2.460 2.410 2.460 2,602,000 6,389,990 2.4558 2.136 2.136 2.145 2.102 2.145 2,983,900 2.1415 -0.41%
2024-06-11 0 2.460 2.450 2.460 2.350 2.460 3,599,000 8,666,895 2.4081 2.145 2.136 2.145 2.049 2.145 4,127,231 2.0999 2.50%
2024-06-07 0 2.400 2.400 2.410 2.400 2.450 2,059,000 4,976,940 2.4172 2.093 2.093 2.102 2.093 2.136 2,361,203 2.1078 -1.64%
2024-06-06 0 2.440 2.440 2.450 2.400 2.480 3,498,000 8,566,704 2.4490 2.128 2.128 2.136 2.093 2.163 4,011,407 2.1356 -1.21%
2024-06-05 0 2.470 2.470 2.480 2.470 2.480 6,278,000 15,565,320 2.4793 2.154 2.154 2.163 2.154 2.163 7,199,432 2.1620 0.00%
2024-06-04 0 2.470 2.470 2.480 2.470 2.480 2,463,000 6,099,850 2.4766 2.154 2.154 2.163 2.154 2.163 2,824,498 2.1596 0.41%
2024-06-03 0 2.460 2.460 2.470 2.460 2.490 8,248,000 20,437,010 2.4778 2.145 2.145 2.154 2.145 2.171 9,458,572 2.1607 -0.81%
2024-05-31 0 2.480 2.470 2.480 2.470 2.480 284,000 703,940 2.4787 2.163 2.154 2.163 2.154 2.163 325,683 2.1614 -0.40%
2024-05-30 0 2.490 2.480 2.490 2.470 2.490 1,692,000 4,208,680 2.4874 2.171 2.163 2.171 2.154 2.171 1,940,338 2.1690 0.00%
2024-05-29 0 2.490 2.470 2.490 2.470 2.490 2,001,000 4,967,410 2.4825 2.171 2.154 2.171 2.154 2.171 2,294,690 2.1647 0.00%
2024-05-28 0 2.490 2.480 2.490 2.440 2.500 9,351,000 23,246,990 2.4860 2.171 2.163 2.171 2.128 2.180 10,723,461 2.1679 0.00%
2024-05-27 0 2.490 2.480 2.490 2.480 2.490 3,666,000 9,121,650 2.4882 2.171 2.163 2.171 2.163 2.171 4,204,065 2.1697 0.00%
2024-05-24 0 2.490 2.480 2.490 2.480 2.500 7,773,000 19,361,430 2.4909 2.171 2.163 2.171 2.163 2.180 8,913,856 2.1721 -0.40%
2024-05-23 0 2.500 2.490 2.500 2.490 2.500 2,822,000 7,051,720 2.4988 2.180 2.171 2.180 2.171 2.180 3,236,189 2.1790 0.40%
2024-05-22 0 2.490 2.490 2.500 2.480 2.510 11,250,000 28,054,915 2.4938 2.171 2.171 2.180 2.163 2.189 12,901,181 2.1746 0.00%
2024-05-21 0 2.490 2.490 2.500 2.480 2.520 23,403,000 58,509,020 2.5001 2.171 2.171 2.180 2.163 2.197 26,837,896 2.1801 -0.40%
2024-05-20 0 2.500 2.490 2.500 2.470 2.540 20,566,000 51,453,030 2.5018 2.180 2.171 2.180 2.154 2.215 23,584,505 2.1816 -1.96%
2024-05-17 0 2.550 2.540 2.550 2.520 2.550 21,030,000 53,385,740 2.5386 2.224 2.215 2.224 2.197 2.224 24,116,607 2.2137 1.19%
2024-05-16 0 2.520 2.520 2.530 2.520 2.530 15,350,000 38,756,305 2.5248 2.197 2.197 2.206 2.197 2.206 17,602,944 2.2017 -0.40%
2024-05-14 0 2.530 2.520 2.530 2.510 2.540 12,139,000 30,642,400 2.5243 2.206 2.197 2.206 2.189 2.215 13,920,660 2.2012 0.00%
2024-05-13 0 2.530 2.530 2.540 2.520 2.540 27,915,988 70,537,984 2.5268 2.206 2.206 2.215 2.197 2.215 32,013,262 2.2034 0.00%
2024-05-10 0 2.530 2.520 2.530 2.410 2.560 60,676,343 152,212,527 2.5086 2.206 2.197 2.206 2.102 2.232 69,581,907 2.1875 20.48%
2024-05-09 0 2.100 2.100 2.120 2.070 2.130 854,000 1,800,470 2.1083 1.831 1.831 1.849 1.805 1.857 979,343 1.8384 0.96%
2024-05-08 0 2.080 2.040 2.080 2.030 2.100 825,000 1,699,140 2.0596 1.814 1.779 1.814 1.770 1.831 946,087 1.7960 0.97%
2024-05-07 0 2.060 2.060 2.080 2.060 2.110 1,544,000 3,208,033 2.0777 1.796 1.796 1.814 1.796 1.840 1,770,615 1.8118 -1.90%
2024-05-06 0 2.100 2.080 2.100 2.080 2.100 583,000 1,217,630 2.0886 1.831 1.814 1.831 1.814 1.831 668,568 1.8213 -0.47%
2024-05-03 0 2.110 2.100 2.110 2.060 2.130 1,775,000 3,711,740 2.0911 1.840 1.831 1.840 1.796 1.857 2,035,520 1.8235 -1.86%
2024-05-02 0 2.150 2.140 2.150 2.100 2.160 652,000 1,397,190 2.1429 1.875 1.866 1.875 1.831 1.884 747,695 1.8687 1.42%
2024-04-30 0 2.120 2.110 2.120 2.100 2.140 519,000 1,101,610 2.1226 1.849 1.840 1.849 1.831 1.866 595,174 1.8509 -0.47%
2024-04-29 0 2.130 2.120 2.130 2.110 2.180 833,000 1,787,810 2.1462 1.857 1.849 1.857 1.840 1.901 955,261 1.8715 0.47%
2024-04-26 0 2.120 2.120 2.140 2.110 2.160 852,000 1,818,915 2.1349 1.849 1.849 1.866 1.840 1.884 977,049 1.8616 -1.85%
2024-04-25 0 2.160 2.150 2.160 2.110 2.190 1,843,000 3,983,340 2.1613 1.884 1.875 1.884 1.840 1.910 2,113,500 1.8847 0.00%
2024-04-24 0 2.160 2.160 2.180 2.130 2.180 1,447,000 3,126,390 2.1606 1.884 1.884 1.901 1.857 1.901 1,659,379 1.8841 0.93%
2024-04-23 0 2.140 2.120 2.140 2.120 2.160 628,000 1,343,860 2.1399 1.866 1.849 1.866 1.849 1.884 720,173 1.8660 0.94%
2024-04-22 0 2.120 2.110 2.120 2.070 2.150 549,000 1,159,920 2.1128 1.849 1.840 1.849 1.805 1.875 629,578 1.8424 1.92%
2024-04-19 0 2.080 2.080 2.100 2.060 2.090 838,000 1,739,700 2.0760 1.814 1.814 1.831 1.796 1.823 960,995 1.8103 -0.48%
2024-04-18 0 2.090 2.090 2.100 2.080 2.150 1,012,000 2,131,510 2.1062 1.823 1.823 1.831 1.814 1.875 1,160,533 1.8367 -0.48%
2024-04-17 0 2.100 2.080 2.100 2.070 2.130 763,000 1,591,260 2.0855 1.831 1.814 1.831 1.805 1.857 874,987 1.8186 0.96%
2024-04-16 0 2.080 2.080 2.090 2.070 2.140 1,461,000 3,046,830 2.0854 1.814 1.814 1.823 1.805 1.866 1,675,433 1.8185 -2.35%
2024-04-15 0 2.130 2.110 2.130 2.100 2.180 802,000 1,714,730 2.1381 1.857 1.840 1.857 1.831 1.901 919,711 1.8644 -2.74%
2024-04-12 0 2.190 2.180 2.190 2.100 2.210 3,271,000 7,116,050 2.1755 1.910 1.901 1.910 1.831 1.927 3,751,090 1.8971 3.30%
2024-04-11 0 2.120 2.110 2.130 2.060 2.120 1,842,000 3,844,330 2.0870 1.849 1.840 1.857 1.796 1.849 2,112,353 1.8199 -0.47%
2024-04-10 0 2.130 2.130 2.140 2.130 2.180 758,000 1,625,570 2.1446 1.857 1.857 1.866 1.857 1.901 869,253 1.8701 -2.29%
2024-04-09 0 2.180 2.170 2.180 2.160 2.190 617,000 1,339,250 2.1706 1.901 1.892 1.901 1.884 1.910 707,558 1.8928 0.00%
2024-04-08 0 2.180 2.160 2.180 2.100 2.200 4,638,233 10,034,786 2.1635 1.901 1.884 1.901 1.831 1.918 5,318,994 1.8866 0.46%
2024-04-05 0 2.170 2.170 2.190 2.120 2.200 3,639,000 7,964,400 2.1886 1.892 1.892 1.910 1.849 1.918 4,173,102 1.9085 -0.91%
2024-04-03 0 2.190 2.190 2.200 2.120 2.200 2,641,000 5,700,670 2.1585 1.910 1.910 1.918 1.849 1.918 3,028,624 1.8823 2.82%
2024-04-02 0 2.130 2.130 2.140 1.940 2.150 13,654,000 29,197,010 2.1383 1.857 1.857 1.866 1.692 1.875 15,658,019 1.8647 -1.84%
2024-03-28 0 2.170 2.150 2.170 2.090 2.210 3,418,000 7,344,064 2.1486 1.892 1.875 1.892 1.823 1.927 3,919,665 1.8736 3.33%
2024-03-27 0 2.100 2.100 2.120 2.050 2.130 68,342,000 144,843,169 2.1194 1.831 1.831 1.849 1.788 1.857 78,372,665 1.8481 2.44%
2024-03-26 0 2.050 2.050 2.070 1.990 2.080 529,000 1,082,010 2.0454 1.788 1.788 1.805 1.735 1.814 606,642 1.7836 0.99%
2024-03-25 0 2.030 2.030 2.050 2.020 2.060 2,624,000 5,348,660 2.0384 1.770 1.770 1.788 1.761 1.796 3,009,129 1.7775 -0.98%
2024-03-22 0 2.050 2.030 2.050 2.000 2.060 1,658,000 3,356,240 2.0243 1.788 1.770 1.788 1.744 1.796 1,901,347 1.7652 1.99%
2024-03-21 0 2.010 2.000 2.030 1.990 2.030 873,000 1,751,811 2.0067 1.753 1.744 1.770 1.735 1.770 1,001,132 1.7498 -0.50%
2024-03-20 0 2.020 2.010 2.020 2.000 2.030 515,000 1,038,140 2.0158 1.761 1.753 1.761 1.744 1.770 590,587 1.7578 0.00%
2024-03-19 0 2.020 2.000 2.020 1.990 2.050 1,329,000 2,692,320 2.0258 1.761 1.744 1.761 1.735 1.788 1,524,059 1.7665 2.02%
2024-03-18 0 1.980 1.980 2.000 1.940 2.000 891,000 1,762,480 1.9781 1.727 1.727 1.744 1.692 1.744 1,021,773 1.7249 1.02%
2024-03-15 0 1.960 1.940 1.960 1.930 1.970 1,315,000 2,574,070 1.9575 1.709 1.692 1.709 1.683 1.718 1,508,005 1.7069 1.55%
2024-03-14 0 1.930 1.930 1.940 1.910 2.050 1,976,000 3,884,840 1.9660 1.683 1.683 1.692 1.666 1.788 2,266,021 1.7144 -5.85%
2024-03-13 0 2.050 2.020 2.050 1.990 2.070 1,228,000 2,522,970 2.0545 1.788 1.761 1.788 1.735 1.805 1,408,236 1.7916 3.54%
2024-03-12 0 1.980 1.970 2.000 1.950 2.040 2,249,000 4,493,040 1.9978 1.727 1.718 1.744 1.700 1.779 2,579,089 1.7421 -1.98%
2024-03-11 0 2.020 1.990 2.020 1.960 2.020 533,000 1,054,940 1.9792 1.761 1.735 1.761 1.709 1.761 611,229 1.7259 2.54%
2024-03-08 0 1.970 1.960 1.970 1.950 2.010 1,015,000 1,997,400 1.9679 1.718 1.709 1.718 1.700 1.753 1,163,973 1.7160 -0.51%
2024-03-07 0 1.980 1.980 2.020 1.950 2.080 1,343,000 2,703,670 2.0132 1.727 1.727 1.761 1.700 1.814 1,540,114 1.7555 -4.81%
2024-03-06 0 2.080 2.050 2.070 1.950 2.090 3,207,000 6,495,749 2.0255 1.814 1.788 1.805 1.700 1.823 3,677,697 1.7663 6.67%
2024-03-05 0 1.950 1.950 1.960 1.910 1.960 916,000 1,786,550 1.9504 1.700 1.700 1.709 1.666 1.709 1,050,443 1.7008 1.56%
2024-03-04 0 1.920 1.910 1.940 1.900 1.940 978,266 1,876,520 1.9182 1.674 1.666 1.692 1.657 1.692 1,121,848 1.6727 0.52%
2024-03-01 0 1.910 1.910 1.920 1.900 1.930 1,004,000 1,924,370 1.9167 1.666 1.666 1.674 1.657 1.683 1,151,359 1.6714 0.53%
2024-02-29 0 1.900 1.900 1.910 1.900 1.950 1,362,000 2,624,220 1.9267 1.657 1.657 1.666 1.657 1.700 1,561,903 1.6801 0.00%
2024-02-28 0 1.900 1.900 1.920 1.890 1.940 609,000 1,169,910 1.9210 1.657 1.657 1.674 1.648 1.692 698,384 1.6752 0.00%
2024-02-27 0 1.900 1.890 1.910 1.860 1.930 2,597,000 4,900,960 1.8872 1.657 1.648 1.666 1.622 1.683 2,978,166 1.6456 1.06%
2024-02-26 0 1.880 1.880 1.890 1.850 1.890 580,000 1,089,160 1.8779 1.639 1.639 1.648 1.613 1.648 665,128 1.6375 1.08%
2024-02-23 0 1.860 1.840 1.860 1.810 1.860 1,358,000 2,475,790 1.8231 1.622 1.605 1.622 1.578 1.622 1,557,316 1.5898 2.76%
2024-02-22 0 1.810 1.800 1.810 1.800 1.830 2,770,000 5,028,910 1.8155 1.578 1.570 1.578 1.570 1.596 3,176,557 1.5831 -1.09%
2024-02-21 0 1.830 1.830 1.840 1.750 1.840 1,864,000 3,345,470 1.7948 1.596 1.596 1.605 1.526 1.605 2,137,582 1.5651 4.57%
2024-02-20 0 1.750 1.750 1.770 1.750 1.760 706,000 1,238,130 1.7537 1.526 1.526 1.543 1.526 1.535 809,621 1.5293 -1.13%
2024-02-19 0 1.770 1.770 1.780 1.740 1.780 339,000 598,670 1.7660 1.543 1.543 1.552 1.517 1.552 388,756 1.5400 -0.56%
2024-02-16 0 1.780 1.770 1.780 1.720 1.780 2,489,000 4,346,420 1.7463 1.552 1.543 1.552 1.500 1.552 2,854,315 1.5228 2.89%
2024-02-15 0 1.730 1.720 1.730 1.710 1.740 2,320,000 3,998,490 1.7235 1.509 1.500 1.509 1.491 1.517 2,660,510 1.5029 0.58%
2024-02-14 0 1.720 1.720 1.730 1.710 1.740 954,000 1,645,250 1.7246 1.500 1.500 1.509 1.491 1.517 1,094,020 1.5039 0.00%
2024-02-09 0 1.720 1.720 1.730 1.710 1.750 663,000 1,141,120 1.7211 1.500 1.500 1.509 1.491 1.526 760,310 1.5009 0.58%
2024-02-08 0 1.710 1.710 1.730 1.660 1.740 1,291,000 2,220,340 1.7199 1.491 1.491 1.509 1.448 1.517 1,480,482 1.4997 -0.58%
2024-02-07 0 1.720 1.720 1.730 1.720 1.790 1,316,000 2,303,890 1.7507 1.500 1.500 1.509 1.500 1.561 1,509,151 1.5266 -1.71%
2024-02-06 0 1.750 1.750 1.760 1.690 1.770 1,726,000 2,994,550 1.7350 1.526 1.526 1.535 1.474 1.543 1,979,328 1.5129 6.06%
2024-02-05 0 1.650 1.650 1.670 1.610 1.670 2,765,000 4,533,350 1.6395 1.439 1.439 1.456 1.404 1.456 3,170,823 1.4297 2.48%
2024-02-02 0 1.610 1.610 1.620 1.610 1.660 1,718,000 2,800,677 1.6302 1.404 1.404 1.413 1.404 1.448 1,970,154 1.4216 0.00%
2024-02-01 0 1.610 1.610 1.620 1.600 1.670 216,000 349,179 1.6166 1.404 1.404 1.413 1.395 1.456 247,703 1.4097 1.26%
2024-01-31 0 1.590 1.590 1.600 1.590 1.630 2,132,000 3,422,230 1.6052 1.387 1.387 1.395 1.387 1.421 2,444,917 1.3997 -1.85%
2024-01-30 0 1.620 1.620 1.630 1.620 1.700 2,036,000 3,355,980 1.6483 1.413 1.413 1.421 1.413 1.482 2,334,827 1.4374 -2.41%
2024-01-29 0 1.660 1.650 1.660 1.600 1.790 4,810,000 8,033,640 1.6702 1.448 1.439 1.448 1.395 1.561 5,515,971 1.4564 -4.05%
2024-01-26 1 - - - - - 0 0 - 1.509 - - - - 0 - 0.00%
2024-01-25 0 1.730 1.730 1.750 1.730 1.740 698,000 1,213,194 1.7381 1.509 1.509 1.526 1.509 1.517 800,447 1.5156 -0.57%
2024-01-24 0 1.740 1.740 1.770 1.720 1.780 1,005,000 1,748,350 1.7397 1.517 1.517 1.543 1.500 1.552 1,152,505 1.5170 0.00%
2024-01-23 0 1.740 1.740 1.780 1.740 1.790 1,228,000 2,156,330 1.7560 1.517 1.517 1.552 1.517 1.561 1,408,236 1.5312 -0.57%
2024-01-22 0 1.750 1.750 1.770 1.740 1.780 2,101,000 3,700,657 1.7614 1.526 1.526 1.543 1.517 1.552 2,409,367 1.5359 -1.69%
2024-01-19 0 1.780 1.780 1.800 1.750 1.810 1,011,000 1,798,672 1.7791 1.552 1.552 1.570 1.526 1.578 1,159,386 1.5514 -1.11%
2024-01-18 0 1.800 1.800 1.810 1.760 1.820 1,190,000 2,138,300 1.7969 1.570 1.570 1.578 1.535 1.587 1,364,658 1.5669 0.00%
2024-01-17 0 1.800 1.800 1.820 1.770 1.850 3,007,000 5,419,080 1.8022 1.570 1.570 1.587 1.543 1.613 3,448,342 1.5715 -1.10%
2024-01-16 0 1.820 1.820 1.860 1.810 1.860 872,000 1,594,010 1.8280 1.587 1.587 1.622 1.578 1.622 999,985 1.5940 -2.15%
2024-01-15 0 1.860 1.840 1.860 1.800 1.870 838,000 1,542,590 1.8408 1.622 1.605 1.622 1.570 1.631 960,995 1.6052 2.20%
2024-01-12 0 1.820 1.820 1.860 1.800 1.890 1,088,000 2,000,210 1.8384 1.587 1.587 1.622 1.570 1.648 1,247,688 1.6031 -3.19%
2024-01-11 0 1.880 1.850 1.880 1.800 1.880 863,000 1,587,440 1.8394 1.639 1.613 1.639 1.570 1.639 989,664 1.6040 6.82%
2024-01-10 0 1.760 1.760 1.770 1.760 1.800 3,006,000 5,329,180 1.7728 1.535 1.535 1.543 1.535 1.570 3,447,195 1.5459 -0.56%
2024-01-09 0 1.770 1.770 1.810 1.770 1.810 1,126,000 2,011,745 1.7866 1.543 1.543 1.578 1.543 1.578 1,291,265 1.5580 -1.67%
2024-01-08 0 1.800 1.800 1.810 1.780 1.820 1,359,000 2,452,180 1.8044 1.570 1.570 1.578 1.552 1.587 1,558,463 1.5735 -0.55%
2024-01-05 0 1.810 1.810 1.830 1.800 1.830 1,058,000 1,913,050 1.8082 1.578 1.578 1.596 1.570 1.596 1,213,284 1.5768 -0.55%
2024-01-04 0 1.820 1.820 1.830 1.810 1.880 3,602,000 6,611,365 1.8355 1.587 1.587 1.596 1.578 1.639 4,130,671 1.6006 -1.62%
2024-01-03 0 1.850 1.850 1.870 1.830 1.910 1,455,000 2,722,190 1.8709 1.613 1.613 1.631 1.596 1.666 1,668,553 1.6315 -4.15%
2024-01-02 0 1.930 1.920 1.930 1.870 1.940 760,000 1,448,310 1.9057 1.683 1.674 1.683 1.631 1.692 871,546 1.6618 3.76%
2023-12-29 0 1.860 1.860 1.870 1.820 1.910 4,489,000 8,348,613 1.8598 1.622 1.622 1.631 1.587 1.666 5,147,858 1.6218 -2.62%
2023-12-28 0 1.910 1.910 1.920 1.870 1.950 1,292,806 2,483,869 1.9213 1.666 1.666 1.674 1.631 1.700 1,482,553 1.6754 0.00%
2023-12-27 0 1.910 1.910 1.920 1.820 1.960 2,481,000 4,762,546 1.9196 1.666 1.666 1.674 1.587 1.709 2,845,140 1.6739 -1.55%
2023-12-22 0 1.940 1.940 1.960 1.890 2.010 2,986,000 5,843,040 1.9568 1.692 1.692 1.709 1.648 1.753 3,424,260 1.7064 1.57%
2023-12-21 0 1.910 1.910 1.920 1.790 1.940 2,133,000 3,987,037 1.8692 1.666 1.666 1.674 1.561 1.692 2,446,064 1.6300 4.37%
2023-12-20 0 1.830 1.830 1.840 1.770 1.880 3,585,000 6,497,840 1.8125 1.596 1.596 1.605 1.543 1.639 4,111,176 1.5805 8.28%
2023-12-19 0 1.690 1.690 1.700 1.680 1.780 3,023,000 5,259,180 1.7397 1.474 1.474 1.482 1.465 1.552 3,466,691 1.5171 -2.31%
2023-12-18 0 1.730 1.730 1.750 1.560 1.760 2,364,000 3,994,678 1.6898 1.509 1.509 1.526 1.360 1.535 2,710,968 1.4735 10.19%
2023-12-15 0 1.570 1.570 1.590 1.500 1.600 817,000 1,271,130 1.5559 1.369 1.369 1.387 1.308 1.395 936,912 1.3567 3.97%
2023-12-14 0 1.510 1.500 1.540 1.490 1.540 1,859,000 2,798,210 1.5052 1.317 1.308 1.343 1.299 1.343 2,131,848 1.3126 0.67%
2023-12-13 0 1.500 1.500 1.510 1.500 1.550 912,000 1,389,670 1.5238 1.308 1.308 1.317 1.308 1.352 1,045,856 1.3287 -3.23%
2023-12-12 0 1.550 1.550 1.560 1.530 1.570 543,000 842,620 1.5518 1.352 1.352 1.360 1.334 1.369 622,697 1.3532 -1.27%
2023-12-11 0 1.570 1.560 1.570 1.500 1.670 1,781,000 2,782,780 1.5625 1.369 1.360 1.369 1.308 1.456 2,042,400 1.3625 4.67%
2023-12-08 0 1.500 1.500 1.530 1.500 1.560 1,962,000 2,986,700 1.5223 1.308 1.308 1.334 1.308 1.360 2,249,966 1.3274 -2.60%
2023-12-07 0 1.540 1.540 1.550 1.530 1.590 1,062,000 1,654,037 1.5575 1.343 1.343 1.352 1.334 1.387 1,217,871 1.3581 -3.75%
2023-12-06 0 1.600 1.600 1.620 1.560 1.630 831,000 1,322,075 1.5909 1.395 1.395 1.413 1.360 1.421 952,967 1.3873 0.63%
2023-12-05 0 1.590 1.590 1.600 1.560 1.600 673,000 1,063,470 1.5802 1.387 1.387 1.395 1.360 1.395 771,777 1.3779 -0.62%
2023-12-04 0 1.600 1.600 1.610 1.560 1.630 923,000 1,466,800 1.5892 1.395 1.395 1.404 1.360 1.421 1,058,470 1.3858 -2.44%
2023-12-01 0 1.640 1.640 1.650 1.620 1.700 1,002,000 1,658,320 1.6550 1.430 1.430 1.439 1.413 1.482 1,149,065 1.4432 -4.09%
2023-11-30 0 1.710 1.710 1.730 1.630 1.780 1,925,000 3,323,930 1.7267 1.491 1.491 1.509 1.421 1.552 2,207,535 1.5057 0.59%
2023-11-29 0 1.700 1.650 1.700 1.620 1.700 1,195,000 1,976,660 1.6541 1.482 1.439 1.482 1.413 1.482 1,370,392 1.4424 1.80%
2023-11-28 0 1.670 1.660 1.670 1.640 1.710 1,004,000 1,677,230 1.6705 1.456 1.448 1.456 1.430 1.491 1,151,359 1.4567 0.00%
2023-11-27 0 1.670 1.640 1.670 1.570 1.690 1,318,000 2,167,310 1.6444 1.456 1.430 1.456 1.369 1.474 1,511,445 1.4339 1.21%
2023-11-24 0 1.650 1.620 1.650 1.630 1.700 1,145,000 1,907,270 1.6657 1.439 1.413 1.439 1.421 1.482 1,313,053 1.4525 -3.51%
2023-11-23 0 1.710 1.710 1.750 1.690 1.800 2,181,000 3,801,930 1.7432 1.491 1.491 1.526 1.474 1.570 2,501,109 1.5201 4.27%
2023-11-22 0 1.640 1.620 1.640 1.620 1.690 1,058,000 1,735,329 1.6402 1.430 1.413 1.430 1.413 1.474 1,213,284 1.4303 -1.20%
2023-11-21 0 1.660 1.640 1.660 1.600 1.690 889,000 1,475,860 1.6601 1.448 1.430 1.448 1.395 1.474 1,019,480 1.4477 -1.19%
2023-11-20 0 1.680 1.680 1.690 1.550 1.740 1,591,760 2,654,686 1.6678 1.465 1.465 1.474 1.352 1.517 1,825,385 1.4543 5.66%
2023-11-17 0 1.590 1.580 1.590 1.560 1.600 1,477,000 2,346,040 1.5884 1.387 1.378 1.387 1.360 1.395 1,693,782 1.3851 1.27%
2023-11-16 0 1.570 1.570 1.590 1.550 1.640 1,654,000 2,629,540 1.5898 1.369 1.369 1.387 1.352 1.430 1,896,760 1.3863 -4.85%
2023-11-15 0 1.650 1.600 1.650 1.600 1.650 1,807,000 2,908,260 1.6094 1.439 1.395 1.439 1.395 1.439 2,072,216 1.4035 1.85%
2023-11-14 0 1.620 1.600 1.620 1.590 1.650 1,328,000 2,133,000 1.6062 1.413 1.395 1.413 1.387 1.439 1,522,913 1.4006 -1.82%
2023-11-13 0 1.650 1.610 1.650 1.580 1.650 872,000 1,416,300 1.6242 1.439 1.404 1.439 1.378 1.439 999,985 1.4163 1.85%
2023-11-10 0 1.620 1.620 1.630 1.580 1.710 2,261,000 3,652,100 1.6153 1.413 1.413 1.421 1.378 1.491 2,592,851 1.4085 -4.14%
2023-11-09 0 1.690 1.670 1.690 1.650 1.720 669,000 1,123,780 1.6798 1.474 1.456 1.474 1.439 1.500 767,190 1.4648 -1.74%
2023-11-08 0 1.720 1.690 1.720 1.690 1.800 923,000 1,573,380 1.7046 1.500 1.474 1.500 1.474 1.570 1,058,470 1.4865 -0.58%
2023-11-07 0 1.730 1.730 1.750 1.710 1.790 1,573,000 2,720,320 1.7294 1.509 1.509 1.526 1.491 1.561 1,803,872 1.5080 -2.26%
2023-11-06 0 1.770 1.760 1.770 1.740 1.830 2,503,000 4,453,345 1.7792 1.543 1.535 1.543 1.517 1.596 2,870,369 1.5515 -2.21%
2023-11-03 0 1.810 1.810 1.830 1.810 1.860 5,347,000 9,648,936 1.8046 1.578 1.578 1.596 1.578 1.622 6,131,788 1.5736 -2.16%
2023-11-02 0 1.850 1.850 1.860 1.760 2.000 1,900,000 3,499,351 1.8418 1.613 1.613 1.622 1.535 1.744 2,178,866 1.6060 -3.14%
2023-11-01 0 1.910 1.910 1.920 1.880 1.990 1,772,000 3,436,970 1.9396 1.666 1.666 1.674 1.639 1.735 2,032,079 1.6914 -4.02%
2023-10-31 0 1.990 1.990 2.000 1.990 2.020 1,235,000 2,472,710 2.0022 1.735 1.735 1.744 1.735 1.761 1,416,263 1.7459 -1.49%
2023-10-30 0 2.020 2.020 2.030 2.010 2.030 849,000 1,714,480 2.0194 1.761 1.761 1.770 1.753 1.770 973,609 1.7610 -0.98%
2023-10-27 0 2.040 2.040 2.050 2.020 2.070 547,000 1,121,330 2.0500 1.779 1.779 1.788 1.761 1.805 627,284 1.7876 -1.45%
2023-10-26 0 2.070 2.060 2.070 2.070 2.120 1,773,000 3,712,060 2.0937 1.805 1.796 1.805 1.805 1.849 2,033,226 1.8257 -1.43%
2023-10-25 0 2.100 2.090 2.100 2.070 2.110 1,100,000 2,309,080 2.0992 1.831 1.823 1.831 1.805 1.840 1,261,449 1.8305 0.00%
2023-10-24 0 2.100 2.090 2.100 2.050 2.110 2,660,000 5,572,410 2.0949 1.831 1.823 1.831 1.788 1.840 3,050,412 1.8268 0.00%
2023-10-20 0 2.100 2.100 2.110 2.080 2.100 1,184,000 2,486,230 2.0999 1.831 1.831 1.840 1.814 1.831 1,357,778 1.8311 0.00%
2023-10-19 0 2.100 2.100 2.110 2.080 2.100 1,572,000 3,298,480 2.0983 1.831 1.831 1.840 1.814 1.831 1,802,725 1.8297 0.00%
2023-10-18 0 2.100 2.100 2.110 2.080 2.110 1,509,000 3,166,730 2.0986 1.831 1.831 1.840 1.814 1.840 1,730,478 1.8300 0.00%
2023-10-17 0 2.100 2.100 2.110 2.090 2.130 1,287,000 2,707,789 2.1040 1.831 1.831 1.840 1.823 1.857 1,475,895 1.8347 -0.47%
2023-10-16 0 2.110 2.110 2.130 2.100 2.120 273,000 577,790 2.1164 1.840 1.840 1.857 1.831 1.849 313,069 1.8456 -2.31%
2023-10-13 0 2.160 2.150 2.160 2.110 2.160 1,699,000 3,640,460 2.1427 1.884 1.875 1.884 1.840 1.884 1,948,365 1.8685 1.41%
2023-10-12 0 2.130 2.130 2.150 2.110 2.150 1,281,000 2,733,265 2.1337 1.857 1.857 1.875 1.840 1.875 1,469,014 1.8606 0.95%
2023-10-11 0 2.110 2.110 2.120 2.100 2.120 1,474,000 3,110,010 2.1099 1.840 1.840 1.849 1.831 1.849 1,690,341 1.8399 0.00%
2023-10-10 0 2.110 2.100 2.110 2.100 2.170 1,324,000 2,795,088 2.1111 1.840 1.831 1.840 1.831 1.892 1,518,326 1.8409 -0.47%
2023-10-09 0 2.120 2.120 2.150 2.100 2.150 334,000 711,230 2.1294 1.849 1.849 1.875 1.831 1.875 383,022 1.8569 0.95%
2023-10-06 0 2.100 2.100 2.130 2.090 2.130 2,507,000 5,273,940 2.1037 1.831 1.831 1.857 1.823 1.857 2,874,956 1.8344 -0.47%
2023-10-05 0 2.110 2.110 2.140 2.020 2.130 1,411,000 2,899,976 2.0553 1.840 1.840 1.866 1.761 1.857 1,618,095 1.7922 2.93%
2023-10-04 0 2.050 2.040 2.050 2.000 2.060 3,121,000 6,356,150 2.0366 1.788 1.779 1.788 1.744 1.796 3,579,074 1.7759 -0.97%
2023-10-03 0 2.070 2.070 2.080 2.000 2.110 2,428,000 5,018,930 2.0671 1.805 1.805 1.814 1.744 1.840 2,784,361 1.8025 -3.27%
2023-09-29 0 2.140 2.140 2.150 2.110 2.150 1,113,000 2,376,667 2.1354 1.866 1.866 1.875 1.840 1.875 1,276,357 1.8621 0.00%
2023-09-28 0 2.140 2.140 2.160 2.110 2.160 1,511,000 3,213,590 2.1268 1.866 1.866 1.884 1.840 1.884 1,732,772 1.8546 0.94%
2023-09-27 0 2.120 2.120 2.130 2.110 2.200 3,100,000 6,706,210 2.1633 1.849 1.849 1.857 1.840 1.918 3,554,992 1.8864 -4.50%
2023-09-26 0 2.220 2.210 2.220 2.200 2.230 542,000 1,201,470 2.2167 1.936 1.927 1.936 1.918 1.945 621,550 1.9330 0.00%
2023-09-25 0 2.220 2.200 2.220 2.180 2.220 2,904,000 6,389,220 2.2001 1.936 1.918 1.936 1.901 1.936 3,330,225 1.9186 0.00%
2023-09-22 0 2.220 2.220 2.240 2.200 2.260 1,514,000 3,386,790 2.2370 1.936 1.936 1.953 1.918 1.971 1,736,212 1.9507 -0.45%
2023-09-21 0 2.230 2.220 2.230 2.180 2.230 1,421,000 3,129,500 2.2023 1.945 1.936 1.945 1.901 1.945 1,629,562 1.9205 0.90%
2023-09-20 0 2.210 2.200 2.210 2.190 2.220 1,577,000 3,473,040 2.2023 1.927 1.918 1.927 1.910 1.936 1,808,459 1.9204 0.00%
2023-09-19 0 2.210 2.200 2.210 2.190 2.240 2,802,000 6,165,040 2.2002 1.927 1.918 1.927 1.910 1.953 3,213,254 1.9186 -0.45%
2023-09-18 0 2.220 2.200 2.220 2.180 2.220 2,320,000 5,109,080 2.2022 1.936 1.918 1.936 1.901 1.936 2,660,510 1.9203 0.91%
2023-09-15 0 2.200 2.190 2.200 2.180 2.260 9,163,000 19,881,300 2.1697 1.918 1.910 1.918 1.901 1.971 10,507,868 1.8920 -0.90%
2023-09-14 0 2.220 2.200 2.220 2.190 2.220 1,221,000 2,695,290 2.2074 1.936 1.918 1.936 1.910 1.936 1,400,208 1.9249 0.91%
2023-09-13 0 2.200 2.190 2.200 2.190 2.210 609,000 1,340,430 2.2010 1.918 1.910 1.918 1.910 1.927 698,384 1.9193 -0.45%
2023-09-12 0 2.210 2.200 2.210 2.190 2.220 740,000 1,630,250 2.2030 1.927 1.918 1.927 1.910 1.936 848,611 1.9211 -0.45%
2023-09-11 0 2.220 2.220 2.230 2.170 2.240 3,776,000 8,251,126 2.1851 1.936 1.936 1.945 1.892 1.953 4,330,210 1.9055 0.45%
2023-09-07 0 2.210 2.200 2.210 2.170 2.210 1,825,000 4,008,360 2.1964 1.927 1.918 1.927 1.892 1.927 2,092,858 1.9153 0.45%
2023-09-06 0 2.200 2.190 2.200 2.180 2.220 1,401,000 3,089,243 2.2050 1.918 1.910 1.918 1.901 1.936 1,606,627 1.9228 0.00%
2023-09-05 0 2.200 2.200 2.210 2.190 2.280 1,093,000 2,412,285 2.2070 1.918 1.918 1.927 1.910 1.988 1,253,421 1.9246 -3.51%
2023-09-04 0 2.280 2.280 2.290 2.200 2.290 1,392,000 3,145,151 2.2594 1.988 1.988 1.997 1.918 1.997 1,596,306 1.9703 3.17%
2023-08-31 0 2.210 2.200 2.210 2.190 2.230 3,580,000 7,875,867 2.2000 1.927 1.918 1.927 1.910 1.945 4,105,442 1.9184 0.45%
2023-08-30 0 2.200 2.200 2.240 2.190 2.220 658,000 1,452,900 2.2081 1.918 1.918 1.953 1.910 1.936 754,576 1.9255 -0.90%
2023-08-29 0 2.220 2.210 2.220 2.190 2.230 2,120,000 4,682,640 2.2088 1.936 1.927 1.936 1.910 1.945 2,431,156 1.9261 1.37%
2023-08-28 0 2.190 2.190 2.200 2.190 2.220 730,000 1,607,750 2.2024 1.910 1.910 1.918 1.910 1.936 837,143 1.9205 -1.35%
2023-08-25 0 2.220 2.200 2.220 2.160 2.220 2,066,000 4,532,380 2.1938 1.936 1.918 1.936 1.884 1.936 2,369,230 1.9130 0.91%
2023-08-24 0 2.200 2.200 2.220 2.190 2.230 502,000 1,109,225 2.2096 1.918 1.918 1.936 1.910 1.945 575,679 1.9268 -0.45%
2023-08-23 0 2.210 2.210 2.230 2.190 2.230 1,186,000 2,616,365 2.2060 1.927 1.927 1.945 1.910 1.945 1,360,071 1.9237 0.45%
2023-08-22 0 2.200 2.200 2.210 2.190 2.220 1,668,000 3,675,880 2.2038 1.918 1.918 1.927 1.910 1.936 1,912,815 1.9217 -1.79%
2023-08-21 0 2.240 2.210 2.240 2.180 2.250 1,473,000 3,255,270 2.2100 1.953 1.927 1.953 1.901 1.962 1,689,195 1.9271 1.36%
2023-08-18 0 2.210 2.200 2.210 2.200 2.280 1,721,000 3,828,270 2.2244 1.927 1.918 1.927 1.918 1.988 1,973,594 1.9397 -2.64%
2023-08-17 0 2.270 2.270 2.280 2.270 2.330 1,162,039 2,672,328 2.2997 1.979 1.979 1.988 1.979 2.032 1,332,593 2.0054 -5.02%
2023-08-16 0 2.390 2.380 2.390 2.340 2.400 1,815,000 4,308,150 2.3736 2.084 2.075 2.084 2.041 2.093 2,081,390 2.0698 -0.42%
2023-08-15 0 2.400 2.390 2.400 2.360 2.420 8,897,000 21,377,042 2.4027 2.093 2.084 2.093 2.058 2.110 10,202,827 2.0952 1.27%
2023-08-14 0 2.370 2.370 2.400 2.330 2.430 6,292,059 15,161,048 2.4096 2.067 2.067 2.093 2.032 2.119 7,215,555 2.1012 -2.47%
2023-08-11 0 2.430 2.420 2.430 2.300 2.430 13,693,000 32,627,490 2.3828 2.119 2.110 2.119 2.006 2.119 15,702,744 2.0778 2.10%
2023-08-10 0 2.380 2.380 2.400 2.370 2.430 8,402,000 20,230,800 2.4079 2.075 2.075 2.093 2.067 2.119 9,635,175 2.0997 -0.83%
2023-08-09 0 2.400 2.400 2.420 2.370 2.430 3,008,000 7,258,252 2.4130 2.093 2.093 2.110 2.067 2.119 3,449,489 2.1042 -0.41%
2023-08-08 0 2.410 2.400 2.410 2.350 2.420 5,618,000 13,475,260 2.3986 2.102 2.093 2.102 2.049 2.110 6,442,563 2.0916 0.00%
2023-08-07 0 2.410 2.380 2.410 2.360 2.410 2,672,000 6,400,820 2.3955 2.102 2.075 2.102 2.058 2.102 3,064,174 2.0889 2.12%
2023-08-04 0 2.360 2.360 2.390 2.270 2.410 3,505,000 8,366,004 2.3869 2.058 2.058 2.084 1.979 2.102 4,019,434 2.0814 1.29%
2023-08-03 0 2.330 2.330 2.340 2.250 2.370 3,308,000 7,701,930 2.3283 2.032 2.032 2.041 1.962 2.067 3,793,520 2.0303 2.64%
2023-08-02 0 2.270 2.270 2.310 2.220 2.310 3,138,000 7,214,010 2.2989 1.979 1.979 2.014 1.936 2.014 3,598,569 2.0047 -1.30%
2023-08-01 0 2.300 2.280 2.300 2.280 2.340 352,000 809,970 2.3011 2.006 1.988 2.006 1.988 2.041 403,664 2.0065 0.88%
2023-07-31 0 2.280 2.280 2.290 2.140 2.340 1,927,000 4,383,499 2.2748 1.988 1.988 1.997 1.866 2.041 2,209,829 1.9836 -0.87%
2023-07-28 0 2.300 2.290 2.310 2.140 2.320 5,790,000 13,190,104 2.2781 2.006 1.997 2.014 1.866 2.023 6,639,808 1.9865 -0.43%
2023-07-27 0 2.310 2.310 2.320 2.300 2.340 469,000 1,086,120 2.3158 2.014 2.014 2.023 2.006 2.041 537,836 2.0194 -0.43%
2023-07-26 0 2.320 2.310 2.320 2.290 2.330 1,440,000 3,338,659 2.3185 2.023 2.014 2.023 1.997 2.032 1,651,351 2.0218 1.31%
2023-07-25 0 2.290 2.280 2.290 2.250 2.310 4,354,000 9,968,200 2.2894 1.997 1.988 1.997 1.962 2.014 4,993,044 1.9964 1.78%
2023-07-24 0 2.250 2.250 2.280 2.210 2.300 5,722,300 13,082,404 2.2862 1.962 1.962 1.988 1.927 2.006 6,562,171 1.9936 -1.75%
2023-07-21 0 2.290 2.280 2.290 2.270 2.320 3,625,000 8,299,590 2.2895 1.997 1.988 1.997 1.979 2.023 4,157,047 1.9965 1.33%
2023-07-20 0 2.260 2.260 2.280 2.190 2.300 7,678,000 17,407,580 2.2672 1.971 1.971 1.988 1.910 2.006 8,804,912 1.9770 2.73%
2023-07-19 0 2.200 2.200 2.210 2.180 2.210 994,344 2,186,049 2.1985 1.918 1.918 1.927 1.901 1.927 1,140,285 1.9171 0.00%
2023-07-18 0 2.200 2.200 2.230 2.180 2.230 770,000 1,692,638 2.1982 1.918 1.918 1.945 1.901 1.945 883,014 1.9169 0.92%
2023-07-14 0 2.180 2.170 2.180 2.160 2.310 5,129,000 11,495,967 2.2414 1.901 1.892 1.901 1.884 2.014 5,881,792 1.9545 1.40%
2023-07-13 0 2.150 2.150 2.160 2.080 2.190 2,771,856 5,969,376 2.1536 1.875 1.875 1.884 1.814 1.910 3,178,686 1.8779 3.86%
2023-07-12 0 2.070 2.050 2.070 2.050 2.170 1,032,000 2,172,545 2.1052 1.805 1.788 1.805 1.788 1.892 1,183,468 1.8357 -1.90%
2023-07-11 0 2.110 2.110 2.120 2.100 2.210 1,247,000 2,682,497 2.1512 1.840 1.840 1.849 1.831 1.927 1,430,024 1.8758 -3.21%
2023-07-10 0 2.180 2.170 2.180 2.150 2.230 1,829,000 4,001,670 2.1879 1.901 1.892 1.901 1.875 1.945 2,097,445 1.9079 0.46%
2023-07-07 0 2.170 2.170 2.180 2.110 2.210 2,767,000 6,029,802 2.1792 1.892 1.892 1.901 1.840 1.927 3,173,117 1.9003 -0.91%
2023-07-06 0 2.190 2.190 2.200 2.180 2.210 2,763,000 6,071,144 2.1973 1.910 1.910 1.918 1.901 1.927 3,168,530 1.9161 -0.45%
2023-07-05 0 2.200 2.200 2.210 2.150 2.230 1,791,485 3,935,292 2.1967 1.918 1.918 1.927 1.875 1.945 2,054,424 1.9155 -0.45%
2023-07-04 0 2.210 2.210 2.220 2.140 2.230 1,054,000 2,314,600 2.1960 1.927 1.927 1.936 1.866 1.945 1,208,697 1.9150 0.45%
2023-07-03 0 2.200 2.200 2.220 2.130 2.250 1,751,000 3,849,570 2.1985 1.918 1.918 1.936 1.857 1.962 2,007,997 1.9171 2.33%
2023-06-30 0 2.150 2.150 2.160 2.050 2.190 5,113,000 11,082,922 2.1676 1.875 1.875 1.884 1.788 1.910 5,863,443 1.8902 4.37%
2023-06-29 0 2.060 2.060 2.080 2.030 2.080 263,000 539,560 2.0516 1.796 1.796 1.814 1.770 1.814 301,601 1.7890 0.49%
2023-06-28 0 2.050 2.040 2.080 2.000 2.080 436,000 886,400 2.0330 1.788 1.779 1.814 1.744 1.814 499,992 1.7728 0.49%
2023-06-27 0 2.040 2.040 2.070 2.000 2.140 861,000 1,747,480 2.0296 1.779 1.779 1.805 1.744 1.866 987,370 1.7698 2.00%
2023-06-26 0 2.000 2.000 2.010 1.980 2.030 2,342,000 4,680,700 1.9986 1.744 1.744 1.753 1.727 1.770 2,685,739 1.7428 1.01%
2023-06-23 0 1.980 1.980 2.000 1.940 2.010 1,903,000 3,779,395 1.9860 1.727 1.727 1.744 1.692 1.753 2,182,306 1.7318 -1.00%
2023-06-21 0 2.000 2.000 2.010 1.990 2.060 1,023,000 2,056,350 2.0101 1.744 1.744 1.753 1.735 1.796 1,173,147 1.7528 -3.85%
2023-06-20 0 2.080 2.080 2.100 2.030 2.180 1,050,000 2,179,600 2.0758 1.814 1.814 1.831 1.770 1.901 1,204,110 1.8101 -5.45%
2023-06-19 0 2.200 2.200 2.210 2.090 2.210 6,330,028 13,892,824 2.1947 1.918 1.918 1.927 1.823 1.927 7,259,096 1.9139 5.26%
2023-06-16 0 2.090 2.090 2.120 1.960 2.150 12,557,000 26,162,760 2.0835 1.823 1.823 1.849 1.709 1.875 14,400,011 1.8169 9.42%
2023-06-15 0 1.910 1.910 1.940 1.900 2.000 1,194,000 2,323,890 1.9463 1.666 1.666 1.692 1.657 1.744 1,369,245 1.6972 -4.50%
2023-06-14 0 2.000 1.990 2.000 1.900 2.000 2,079,000 4,108,740 1.9763 1.744 1.735 1.744 1.657 1.744 2,384,138 1.7234 4.17%
2023-06-13 0 1.920 1.900 1.920 1.850 2.000 6,568,000 12,928,134 1.9684 1.674 1.657 1.674 1.613 1.744 7,531,996 1.7164 -4.00%
2023-06-12 0 2.000 1.990 2.000 1.960 2.050 5,149,000 10,362,761 2.0126 1.744 1.735 1.744 1.709 1.788 5,904,727 1.7550 0.00%
2023-06-09 0 2.000 2.000 2.010 1.970 2.070 11,704,000 24,099,130 2.0591 1.744 1.744 1.753 1.718 1.805 13,421,815 1.7955 -0.99%
2023-06-08 0 2.020 2.010 2.020 1.890 2.050 5,443,341 10,773,204 1.9792 1.761 1.753 1.761 1.648 1.788 6,242,269 1.7258 3.59%
2023-06-07 0 1.950 1.950 1.970 1.930 2.060 5,801,000 11,544,840 1.9901 1.700 1.700 1.718 1.683 1.796 6,652,422 1.7354 -4.88%
2023-06-06 0 2.050 2.030 2.050 2.030 2.140 12,178,000 25,674,020 2.1082 1.788 1.770 1.788 1.770 1.866 13,965,385 1.8384 -3.76%
2023-06-05 0 2.130 2.130 2.140 2.080 2.180 5,367,000 11,406,809 2.1254 1.857 1.857 1.866 1.814 1.901 6,154,723 1.8533 1.43%
2023-06-02 0 2.100 2.090 2.100 2.050 2.130 6,788,369 14,234,670 2.0969 1.831 1.823 1.831 1.788 1.857 7,784,709 1.8285 0.48%
2023-06-01 0 2.090 2.080 2.090 2.040 2.090 2,473,000 5,141,840 2.0792 1.823 1.814 1.823 1.779 1.823 2,835,966 1.8131 1.95%
2023-05-31 0 2.050 2.050 2.060 2.000 2.070 2,626,750 5,346,200 2.0353 1.788 1.788 1.796 1.744 1.805 3,012,282 1.7748 2.50%
2023-05-30 0 2.000 2.000 2.020 1.980 2.040 6,190,000 12,431,850 2.0084 1.744 1.744 1.761 1.727 1.779 7,098,516 1.7513 1.01%
2023-05-29 0 1.980 1.980 1.990 1.940 1.990 2,433,092 4,806,196 1.9753 1.727 1.727 1.735 1.692 1.735 2,790,201 1.7225 1.54%
2023-05-25 0 1.950 1.950 1.960 1.910 1.960 2,364,000 4,618,520 1.9537 1.700 1.700 1.709 1.666 1.709 2,710,968 1.7036 0.00%
2023-05-24 0 1.950 1.950 1.960 1.920 1.970 3,203,000 6,231,750 1.9456 1.700 1.700 1.709 1.674 1.718 3,673,109 1.6966 0.00%
2023-05-23 0 1.950 1.940 1.960 1.900 1.960 1,729,388 3,358,011 1.9417 1.700 1.692 1.709 1.657 1.709 1,983,213 1.6932 2.63%
2023-05-22 0 1.900 1.900 1.920 1.900 1.940 127,000 242,490 1.9094 1.657 1.657 1.674 1.657 1.692 145,640 1.6650 -0.52%
2023-05-19 0 1.910 1.900 1.910 1.890 1.920 905,000 1,721,500 1.9022 1.666 1.657 1.666 1.648 1.674 1,037,828 1.6588 -0.52%
2023-05-18 0 1.920 1.900 1.920 1.890 1.940 906,000 1,728,990 1.9084 1.674 1.657 1.674 1.648 1.692 1,038,975 1.6641 1.05%
2023-05-17 0 1.900 1.900 1.950 1.890 2.000 2,357,000 4,581,280 1.9437 1.657 1.657 1.700 1.648 1.744 2,702,941 1.6949 -2.56%
2023-05-16 0 1.950 1.950 1.960 1.750 1.980 9,799,825 18,096,867 1.8467 1.700 1.700 1.709 1.526 1.727 11,238,161 1.6103 10.80%
2023-05-15 0 1.760 1.760 1.830 1.760 1.910 11,915,000 22,241,360 1.8667 1.535 1.535 1.596 1.535 1.666 13,663,784 1.6278 -7.37%
2023-05-12 0 1.900 1.890 1.910 1.850 1.970 8,312,000 15,811,339 1.9022 1.657 1.648 1.666 1.613 1.718 9,531,966 1.6588 -0.52%
2023-05-11 0 1.910 1.900 1.910 1.880 1.920 4,355,000 8,267,110 1.8983 1.666 1.657 1.666 1.639 1.674 4,994,190 1.6553 0.00%
2023-05-10 0 1.910 1.900 1.910 1.900 1.940 1,221,000 2,331,890 1.9098 1.666 1.657 1.666 1.657 1.692 1,400,208 1.6654 -0.52%
2023-05-09 0 1.920 1.900 1.920 1.870 1.930 1,727,000 3,286,807 1.9032 1.674 1.657 1.674 1.631 1.683 1,980,475 1.6596 1.05%
2023-05-08 0 1.900 1.900 1.910 1.820 1.920 2,937,000 5,554,960 1.8914 1.657 1.657 1.666 1.587 1.674 3,368,068 1.6493 0.00%
2023-05-05 0 1.900 1.870 1.900 1.810 1.900 1,630,000 3,018,720 1.8520 1.657 1.631 1.657 1.578 1.657 1,869,238 1.6149 2.70%
2023-05-04 0 1.850 1.850 1.860 1.800 1.900 476,766 883,371 1.8528 1.613 1.613 1.622 1.570 1.657 546,742 1.6157 -0.54%
2023-05-03 0 1.860 1.860 1.870 1.770 1.940 2,794,000 5,287,130 1.8923 1.622 1.622 1.631 1.543 1.692 3,204,080 1.6501 2.76%
2023-05-02 0 1.810 1.790 1.810 1.770 1.820 483,000 865,421 1.7918 1.578 1.561 1.578 1.543 1.587 553,891 1.5624 3.43%
2023-04-28 0 1.750 1.750 1.780 1.720 1.790 2,373,000 4,129,720 1.7403 1.526 1.526 1.552 1.500 1.561 2,721,289 1.5176 -0.57%
2023-04-27 0 1.760 1.750 1.760 1.730 1.760 1,068,000 1,864,740 1.7460 1.535 1.526 1.535 1.509 1.535 1,224,752 1.5225 -1.12%
2023-04-26 0 1.780 1.770 1.780 1.740 1.830 1,234,000 2,209,110 1.7902 1.552 1.543 1.552 1.517 1.596 1,415,116 1.5611 0.00%
2023-04-25 0 1.780 1.780 1.800 1.700 1.860 2,113,000 3,760,960 1.7799 1.552 1.552 1.570 1.482 1.622 2,423,128 1.5521 2.30%
2023-04-24 0 1.740 1.740 1.750 1.720 1.850 3,017,000 5,332,550 1.7675 1.517 1.517 1.526 1.500 1.613 3,459,810 1.5413 -5.43%
2023-04-21 0 1.840 1.840 1.860 1.750 1.950 6,036,000 11,331,220 1.8773 1.605 1.605 1.622 1.526 1.700 6,921,913 1.6370 5.75%
2023-04-20 0 1.740 1.740 1.750 1.600 1.750 2,013,000 3,362,048 1.6702 1.517 1.517 1.526 1.395 1.526 2,308,451 1.4564 7.41%
2023-04-19 0 1.620 1.620 1.650 1.600 1.680 1,996,000 3,244,830 1.6257 1.413 1.413 1.439 1.395 1.465 2,288,956 1.4176 -1.82%
2023-04-18 0 1.650 1.620 1.650 1.570 1.720 3,101,000 5,102,702 1.6455 1.439 1.413 1.439 1.369 1.500 3,556,139 1.4349 5.10%
2023-04-17 0 1.570 1.570 1.600 1.540 1.600 4,185,000 6,549,730 1.5650 1.369 1.369 1.395 1.343 1.395 4,799,239 1.3647 -2.48%
2023-04-14 0 1.610 1.610 1.640 1.550 1.640 2,331,000 3,674,460 1.5763 1.404 1.404 1.430 1.352 1.430 2,673,125 1.3746 2.55%
2023-04-13 0 1.570 1.570 1.620 1.520 1.590 972,755 1,511,637 1.5540 1.369 1.369 1.413 1.325 1.387 1,115,528 1.3551 0.64%
2023-04-12 0 1.560 1.560 1.570 1.550 1.590 731,000 1,146,836 1.5689 1.360 1.360 1.369 1.352 1.387 838,290 1.3681 0.65%
2023-04-11 0 1.550 1.540 1.550 1.520 1.570 2,283,925 3,522,826 1.5424 1.352 1.343 1.352 1.325 1.369 2,619,140 1.3450 0.00%
2023-04-06 0 1.550 1.540 1.550 1.530 1.610 591,000 915,786 1.5496 1.352 1.343 1.352 1.334 1.404 677,742 1.3512 0.00%
2023-04-04 0 1.550 1.540 1.550 1.470 1.610 4,195,000 6,381,280 1.5212 1.352 1.343 1.352 1.282 1.404 4,810,707 1.3265 -4.32%
2023-04-03 0 1.620 1.600 1.620 1.580 1.650 366,000 587,810 1.6060 1.413 1.395 1.413 1.378 1.439 419,718 1.4005 0.62%
2023-03-31 0 1.610 1.610 1.620 1.600 1.670 1,238,000 2,015,010 1.6276 1.404 1.404 1.413 1.395 1.456 1,419,703 1.4193 -3.01%
2023-03-30 0 1.660 1.650 1.660 1.510 1.700 4,899,300 7,887,104 1.6098 1.448 1.439 1.448 1.317 1.482 5,618,378 1.4038 0.00%
2023-03-29 0 1.660 1.640 1.670 1.600 1.670 1,077,000 1,746,950 1.6221 1.448 1.430 1.456 1.395 1.456 1,235,073 1.4145 1.84%
2023-03-28 0 1.630 1.620 1.630 1.610 1.660 304,000 493,750 1.6242 1.421 1.413 1.421 1.404 1.448 348,619 1.4163 0.00%
2023-03-27 0 1.630 1.630 1.650 1.610 1.700 1,411,000 2,327,900 1.6498 1.421 1.421 1.439 1.404 1.482 1,618,095 1.4387 -4.12%
2023-03-24 0 1.700 1.700 1.710 1.700 1.730 236,000 403,749 1.7108 1.482 1.482 1.491 1.482 1.509 270,638 1.4918 -1.73%
2023-03-23 0 1.730 1.720 1.730 1.690 1.750 1,264,000 2,184,700 1.7284 1.509 1.500 1.509 1.474 1.526 1,449,519 1.5072 0.58%
2023-03-22 0 1.720 1.720 1.740 1.710 1.770 352,000 612,780 1.7409 1.500 1.500 1.517 1.491 1.543 403,664 1.5180 0.00%
2023-03-21 0 1.720 1.710 1.720 1.680 1.740 1,018,000 1,740,220 1.7094 1.500 1.491 1.500 1.465 1.517 1,167,413 1.4907 -1.71%
2023-03-20 0 1.750 1.700 1.750 1.670 1.750 869,004 1,490,856 1.7156 1.526 1.482 1.526 1.456 1.526 996,549 1.4960 0.00%
2023-03-17 0 1.750 1.750 1.760 1.680 1.780 1,658,000 2,882,880 1.7388 1.526 1.526 1.535 1.465 1.552 1,901,347 1.5162 4.79%
2023-03-16 0 1.670 1.670 1.690 1.660 1.740 1,891,000 3,205,020 1.6949 1.456 1.456 1.474 1.448 1.517 2,168,545 1.4780 -4.57%
2023-03-15 0 1.750 1.740 1.750 1.720 1.800 1,081,608 1,887,772 1.7453 1.526 1.517 1.526 1.500 1.570 1,240,357 1.5220 0.57%
2023-03-14 0 1.740 1.710 1.740 1.680 1.780 2,030,000 3,472,965 1.7108 1.517 1.491 1.517 1.465 1.552 2,327,946 1.4919 -1.69%
2023-03-13 0 1.770 1.770 1.780 1.720 1.850 1,053,000 1,879,690 1.7851 1.543 1.543 1.552 1.500 1.613 1,207,550 1.5566 0.00%
2023-03-10 0 1.770 1.760 1.770 1.740 1.840 2,157,000 3,840,313 1.7804 1.543 1.535 1.543 1.517 1.605 2,473,586 1.5525 -4.32%
2023-03-09 0 1.850 1.850 1.860 1.810 1.850 1,413,000 2,588,547 1.8320 1.613 1.613 1.622 1.578 1.613 1,620,388 1.5975 -1.07%
2023-03-08 0 1.870 1.860 1.870 1.830 1.900 1,252,013 2,336,759 1.8664 1.631 1.622 1.631 1.596 1.657 1,435,773 1.6275 0.54%
2023-03-07 0 1.860 1.860 1.880 1.830 1.960 6,701,768 12,615,850 1.8825 1.622 1.622 1.639 1.596 1.709 7,685,397 1.6415 -7.00%
2023-03-06 0 2.000 1.990 2.000 1.960 2.040 2,015,000 3,994,420 1.9823 1.744 1.735 1.744 1.709 1.779 2,310,745 1.7286 -1.96%
2023-03-03 0 2.040 2.030 2.040 1.960 2.060 1,283,992 2,607,672 2.0309 1.779 1.770 1.779 1.709 1.796 1,472,446 1.7710 3.55%
2023-03-02 0 1.970 1.970 1.990 1.890 2.010 5,376,992 10,441,626 1.9419 1.718 1.718 1.735 1.648 1.753 6,166,182 1.6934 -1.50%
2023-03-01 0 2.000 2.000 2.020 1.950 2.090 4,429,844 8,956,343 2.0218 1.744 1.744 1.761 1.700 1.823 5,080,019 1.7631 3.63%
2023-02-28 0 1.930 1.930 1.940 1.900 2.020 3,656,000 7,049,415 1.9282 1.683 1.683 1.692 1.657 1.761 4,192,597 1.6814 4.32%
2023-02-27 0 1.850 1.820 1.850 1.800 2.010 4,753,000 8,926,440 1.8781 1.613 1.587 1.613 1.570 1.753 5,450,605 1.6377 -5.61%
2023-02-24 0 1.960 1.960 2.010 1.960 2.060 1,593,447 3,243,936 2.0358 1.709 1.709 1.753 1.709 1.796 1,827,320 1.7752 -4.39%
2023-02-23 0 2.050 2.050 2.070 2.020 2.100 1,329,659 2,750,653 2.0687 1.788 1.788 1.805 1.761 1.831 1,524,815 1.8039 -0.49%
2023-02-22 0 2.060 2.060 2.080 2.060 2.130 1,053,000 2,198,990 2.0883 1.796 1.796 1.814 1.796 1.857 1,207,550 1.8210 -2.37%
2023-02-21 0 2.110 2.110 2.140 2.110 2.270 2,579,000 5,605,390 2.1735 1.840 1.840 1.866 1.840 1.979 2,957,524 1.8953 -7.46%
2023-02-20 0 2.280 2.280 2.350 2.210 2.400 3,269,005 7,650,151 2.3402 1.988 1.988 2.049 1.927 2.093 3,748,802 2.0407 -1.72%
2023-02-17 0 2.320 2.320 2.330 2.260 2.450 7,727,000 18,479,210 2.3915 2.023 2.023 2.032 1.971 2.136 8,861,104 2.0854 1.75%
2023-02-16 0 2.280 2.280 2.290 2.100 2.360 12,885,795 29,313,972 2.2749 1.988 1.988 1.997 1.831 2.058 14,777,064 1.9837 7.55%
2023-02-15 0 2.120 2.120 2.160 2.120 2.310 3,499,000 7,754,095 2.2161 1.849 1.849 1.884 1.849 2.014 4,012,554 1.9325 -7.02%
2023-02-14 0 2.280 2.280 2.290 2.130 2.320 9,251,000 20,946,910 2.2643 1.988 1.988 1.997 1.857 2.023 10,608,784 1.9745 6.05%
2023-02-13 0 2.150 2.150 2.170 2.010 2.210 9,376,444 20,015,328 2.1346 1.875 1.875 1.892 1.753 1.927 10,752,640 1.8614 4.88%
2023-02-10 0 2.050 2.050 2.070 1.870 2.100 7,863,000 15,827,220 2.0129 1.788 1.788 1.805 1.631 1.831 9,017,065 1.7553 2.50%
2023-02-09 0 2.000 1.990 2.000 1.920 2.160 13,225,005 26,625,819 2.0133 1.744 1.735 1.744 1.674 1.884 15,166,060 1.7556 -8.26%
2023-02-08 0 2.180 2.160 2.180 1.940 2.210 10,486,000 21,845,200 2.0833 1.901 1.884 1.901 1.692 1.927 12,025,047 1.8166 10.10%
2023-02-07 0 1.980 1.980 1.990 1.740 2.000 11,686,000 21,982,860 1.8811 1.727 1.727 1.735 1.517 1.744 13,401,173 1.6404 10.61%
2023-02-06 0 1.790 1.790 1.800 1.600 1.850 12,302,000 21,540,754 1.7510 1.561 1.561 1.570 1.395 1.613 14,107,584 1.5269 11.18%
2023-02-03 0 1.610 1.610 1.620 1.500 1.660 17,240,000 27,265,000 1.5815 1.404 1.404 1.413 1.308 1.448 19,770,342 1.3791 -3.59%
2023-02-02 0 1.670 1.670 1.690 1.630 1.860 19,382,058 33,397,640 1.7231 1.456 1.456 1.474 1.421 1.622 22,226,794 1.5026 -22.69%
2023-02-01 1 - - - - - 0 0 - 1.884 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.884 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.884 - - - - 0 - 0.00%
2023-01-27 0 2.160 2.160 2.170 1.990 2.190 3,972,946 8,287,433 2.0860 1.884 1.884 1.892 1.735 1.910 4,556,062 1.8190 7.46%
2023-01-26 0 2.010 2.000 2.020 1.950 2.030 3,123,000 6,193,345 1.9831 1.753 1.744 1.761 1.700 1.770 3,581,368 1.7293 3.08%
2023-01-20 0 1.950 1.950 1.970 1.920 1.970 1,452,000 2,834,819 1.9524 1.700 1.700 1.718 1.674 1.718 1,665,112 1.7025 1.56%
2023-01-19 0 1.920 1.920 1.930 1.800 1.970 4,936,000 9,364,110 1.8971 1.674 1.674 1.683 1.570 1.718 5,660,465 1.6543 6.08%
2023-01-18 0 1.810 1.810 1.820 1.770 1.840 1,372,000 2,481,540 1.8087 1.578 1.578 1.587 1.543 1.605 1,573,371 1.5772 -1.63%
2023-01-17 0 1.840 1.840 1.850 1.840 1.870 2,123,700 3,951,964 1.8609 1.605 1.605 1.613 1.605 1.631 2,435,399 1.6227 -1.08%
2023-01-16 0 1.860 1.860 1.880 1.770 1.890 2,684,755 4,986,422 1.8573 1.622 1.622 1.639 1.543 1.648 3,078,801 1.6196 6.29%
2023-01-13 0 1.750 1.750 1.760 1.710 1.760 1,123,000 1,953,355 1.7394 1.526 1.526 1.535 1.491 1.535 1,287,825 1.5168 0.57%
2023-01-12 0 1.740 1.730 1.750 1.710 1.760 1,085,000 1,879,190 1.7320 1.517 1.509 1.526 1.491 1.535 1,244,247 1.5103 0.00%
2023-01-11 0 1.740 1.730 1.740 1.730 1.790 1,347,000 2,351,840 1.7460 1.517 1.509 1.517 1.509 1.561 1,544,701 1.5225 -2.25%
2023-01-10 0 1.780 1.760 1.780 1.690 1.780 2,573,309 4,432,082 1.7223 1.552 1.535 1.552 1.474 1.552 2,950,998 1.5019 2.30%
2023-01-09 0 1.740 1.730 1.740 1.690 1.780 1,943,981 3,387,704 1.7427 1.517 1.509 1.517 1.474 1.552 2,229,302 1.5196 2.35%
2023-01-06 0 1.700 1.700 1.740 1.630 1.740 1,906,000 3,209,230 1.6838 1.482 1.482 1.517 1.421 1.517 2,185,747 1.4683 -1.16%
2023-01-05 0 1.720 1.720 1.740 1.660 1.780 1,363,995 2,352,876 1.7250 1.500 1.500 1.517 1.448 1.552 1,564,191 1.5042 0.58%
2023-01-04 0 1.710 1.710 1.780 1.540 1.800 2,548,005 4,323,598 1.6969 1.491 1.491 1.552 1.343 1.570 2,921,980 1.4797 13.25%
2023-01-03 0 1.510 1.510 1.540 1.380 1.510 1,641,000 2,354,365 1.4347 1.317 1.317 1.343 1.203 1.317 1,881,852 1.2511 3.42%
2022-12-30 0 1.460 1.460 1.490 1.420 1.520 1,847,340 2,714,609 1.4695 1.273 1.273 1.299 1.238 1.325 2,118,477 1.2814 0.00%
2022-12-29 0 1.460 1.450 1.530 1.430 1.500 794,000 1,161,580 1.4629 1.273 1.264 1.334 1.247 1.308 910,537 1.2757 -2.67%
2022-12-28 0 1.500 1.500 1.510 1.480 1.550 920,000 1,395,910 1.5173 1.308 1.308 1.317 1.291 1.352 1,055,030 1.3231 -1.96%
2022-12-23 0 1.530 1.530 1.540 1.520 1.560 1,146,000 1,759,770 1.5356 1.334 1.334 1.343 1.325 1.360 1,314,200 1.3390 -1.29%
2022-12-22 0 1.550 1.550 1.580 1.530 1.600 590,610 918,313 1.5549 1.352 1.352 1.378 1.334 1.395 677,295 1.3559 1.97%
2022-12-21 0 1.520 1.520 1.610 1.510 1.570 763,812 1,168,341 1.5296 1.325 1.325 1.404 1.317 1.369 875,918 1.3338 -2.56%
2022-12-20 0 1.560 1.550 1.560 1.540 1.600 436,000 677,310 1.5535 1.360 1.352 1.360 1.343 1.395 499,992 1.3546 -1.27%
2022-12-19 0 1.580 1.570 1.580 1.560 1.620 462,000 735,970 1.5930 1.378 1.369 1.378 1.360 1.413 529,808 1.3891 -3.07%
2022-12-16 0 1.630 1.630 1.670 1.610 1.660 756,000 1,234,930 1.6335 1.421 1.421 1.456 1.404 1.448 866,959 1.4244 -2.40%
2022-12-15 0 1.670 1.660 1.680 1.600 1.720 2,796,000 4,644,100 1.6610 1.456 1.448 1.465 1.395 1.500 3,206,373 1.4484 -1.76%
2022-12-14 0 1.700 1.700 1.780 1.700 1.800 1,354,000 2,341,839 1.7296 1.482 1.482 1.552 1.482 1.570 1,552,729 1.5082 0.59%
2022-12-13 0 1.690 1.680 1.700 1.670 1.720 554,002 943,529 1.7031 1.474 1.465 1.482 1.456 1.500 635,314 1.4851 1.81%
2022-12-12 0 1.660 1.660 1.670 1.630 1.710 997,000 1,677,740 1.6828 1.448 1.448 1.456 1.421 1.491 1,143,331 1.4674 0.61%
2022-12-09 0 1.650 1.650 1.660 1.550 1.700 1,864,000 3,083,490 1.6542 1.439 1.439 1.448 1.352 1.482 2,137,582 1.4425 1.23%
2022-12-08 0 1.630 1.630 1.640 1.490 1.670 3,079,925 4,821,113 1.5653 1.421 1.421 1.430 1.299 1.456 3,531,971 1.3650 2.52%
2022-12-07 0 1.590 1.590 1.600 1.480 1.680 5,156,000 8,196,580 1.5897 1.387 1.387 1.395 1.291 1.465 5,912,754 1.3863 7.43%
2022-12-06 0 1.480 1.480 1.500 1.390 1.490 3,093,000 4,441,361 1.4359 1.291 1.291 1.308 1.212 1.299 3,546,965 1.2522 4.96%
2022-12-05 0 1.410 1.410 1.430 1.280 1.430 5,388,468 7,372,152 1.3681 1.230 1.230 1.247 1.116 1.247 6,179,342 1.1930 10.16%
2022-12-02 0 1.280 1.270 1.280 1.250 1.300 751,468 957,031 1.2735 1.116 1.107 1.116 1.090 1.134 861,762 1.1106 0.00%
2022-12-01 0 1.280 1.270 1.280 1.260 1.310 4,771,000 6,031,106 1.2641 1.116 1.107 1.116 1.099 1.142 5,471,247 1.1023 2.40%
2022-11-30 0 1.250 1.240 1.250 1.230 1.300 17,437,238 21,828,503 1.2518 1.090 1.081 1.090 1.073 1.134 19,996,529 1.0916 0.00%
2022-11-29 0 1.250 1.250 1.280 1.220 1.280 1,657,000 2,081,544 1.2562 1.090 1.090 1.116 1.064 1.116 1,900,201 1.0954 -0.79%
2022-11-28 0 1.260 1.250 1.260 1.230 1.300 1,471,000 1,875,054 1.2747 1.099 1.090 1.099 1.073 1.134 1,686,901 1.1115 -6.67%
2022-11-25 0 1.350 1.330 1.350 1.300 1.380 1,558,000 2,093,180 1.3435 1.177 1.160 1.177 1.134 1.203 1,786,670 1.1716 -0.74%
2022-11-24 0 1.360 1.340 1.360 1.270 1.360 2,416,000 3,184,790 1.3182 1.186 1.168 1.186 1.107 1.186 2,770,600 1.1495 7.94%
2022-11-23 0 1.260 1.260 1.270 1.250 1.310 1,660,000 2,136,570 1.2871 1.099 1.099 1.107 1.090 1.142 1,903,641 1.1224 -3.82%
2022-11-22 0 1.310 1.300 1.310 1.280 1.330 2,469,000 3,223,170 1.3055 1.142 1.134 1.142 1.116 1.160 2,831,379 1.1384 0.00%
2022-11-21 0 1.310 1.280 1.310 1.230 1.310 1,645,000 2,106,280 1.2804 1.142 1.116 1.142 1.073 1.142 1,886,439 1.1165 4.80%
2022-11-18 0 1.250 1.250 1.260 1.240 1.300 317,000 399,550 1.2604 1.090 1.090 1.099 1.081 1.134 363,527 1.0991 0.81%
2022-11-17 0 1.240 1.240 1.250 1.230 1.300 512,000 639,850 1.2497 1.081 1.081 1.090 1.073 1.134 587,147 1.0898 -1.59%
2022-11-16 0 1.260 1.240 1.260 1.210 1.290 1,800,006 2,215,773 1.2310 1.099 1.081 1.099 1.055 1.125 2,064,196 1.0734 4.13%
2022-11-15 0 1.210 1.190 1.210 1.160 1.250 3,392,014 4,084,797 1.2042 1.055 1.038 1.055 1.012 1.090 3,889,865 1.0501 5.22%
2022-11-14 0 1.150 1.150 1.160 1.070 1.170 1,850,993 2,064,512 1.1154 1.003 1.003 1.012 0.933 1.020 2,122,666 0.9726 6.48%
2022-11-11 0 1.080 1.080 1.090 1.070 1.110 1,947,000 2,128,602 1.0933 0.942 0.942 0.950 0.933 0.968 2,232,764 0.9533 2.86%
2022-11-10 0 1.050 1.030 1.050 1.010 1.090 2,425,000 2,556,353 1.0542 0.916 0.898 0.916 0.881 0.950 2,780,921 0.9192 -1.87%
2022-11-09 0 1.070 1.070 1.080 1.050 1.140 2,102,000 2,284,887 1.0870 0.933 0.933 0.942 0.916 0.994 2,410,514 0.9479 -3.60%
2022-11-08 0 1.110 1.110 1.120 1.110 1.190 719,000 816,866 1.1361 0.968 0.968 0.977 0.968 1.038 824,529 0.9907 -5.93%
2022-11-07 0 1.180 1.160 1.180 1.100 1.190 2,233,000 2,600,799 1.1647 1.029 1.012 1.029 0.959 1.038 2,560,741 1.0156 7.27%
2022-11-04 0 1.100 1.090 1.110 1.080 1.120 4,105,000 4,530,450 1.1036 0.959 0.950 0.968 0.942 0.977 4,707,497 0.9624 -0.90%
2022-11-03 0 1.110 1.100 1.110 1.090 1.170 1,082,000 1,201,750 1.1107 0.968 0.959 0.968 0.950 1.020 1,240,807 0.9685 -3.48%
2022-11-02 0 1.150 1.140 1.160 1.150 1.190 500,000 582,000 1.1640 1.003 0.994 1.012 1.003 1.038 573,386 1.0150 0.00%
2022-11-01 0 1.150 1.150 1.160 1.110 1.190 1,476,000 1,682,450 1.1399 1.003 1.003 1.012 0.968 1.038 1,692,635 0.9940 4.55%
2022-10-31 0 1.100 1.100 1.110 1.080 1.160 5,650,000 6,204,515 1.0981 0.959 0.959 0.968 0.942 1.012 6,479,260 0.9576 -2.65%
2022-10-28 0 1.130 1.120 1.130 1.100 1.180 6,309,000 7,109,880 1.1269 0.985 0.977 0.985 0.959 1.029 7,234,982 0.9827 -0.88%
2022-10-27 0 1.140 1.140 1.150 1.140 1.190 2,694,000 3,116,705 1.1569 0.994 0.994 1.003 0.994 1.038 3,089,403 1.0088 0.00%
2022-10-26 0 1.140 1.130 1.140 1.130 1.180 3,998,250 4,556,532 1.1396 0.994 0.985 0.994 0.985 1.029 4,585,080 0.9938 0.88%
2022-10-25 0 1.130 1.130 1.140 1.130 1.170 6,667,000 7,643,850 1.1465 0.985 0.985 0.994 0.985 1.020 7,645,526 0.9998 0.00%
2022-10-24 0 1.130 1.120 1.130 1.120 1.160 3,853,000 4,376,710 1.1359 0.985 0.977 0.985 0.977 1.012 4,418,511 0.9905 0.00%
2022-10-21 0 1.130 1.130 1.140 1.120 1.210 3,359,352 3,870,570 1.1522 0.985 0.985 0.994 0.977 1.055 3,852,409 1.0047 -0.88%
2022-10-20 0 1.140 1.130 1.140 1.140 1.210 6,022,000 7,090,255 1.1774 0.994 0.985 0.994 0.994 1.055 6,905,859 1.0267 -5.79%
2022-10-19 0 1.210 1.210 1.220 1.200 1.230 2,825,550 3,413,220 1.2080 1.055 1.055 1.064 1.046 1.073 3,240,260 1.0534 -0.82%
2022-10-18 0 1.220 1.220 1.230 1.200 1.250 1,448,000 1,754,228 1.2115 1.064 1.064 1.073 1.046 1.090 1,660,525 1.0564 0.00%
2022-10-17 0 1.220 1.220 1.230 1.210 1.230 1,404,000 1,713,324 1.2203 1.064 1.064 1.073 1.055 1.073 1,610,067 1.0641 0.00%
2022-10-14 0 1.220 1.210 1.220 1.200 1.240 1,249,000 1,529,517 1.2246 1.064 1.055 1.064 1.046 1.081 1,432,318 1.0679 1.67%
2022-10-13 0 1.200 1.200 1.210 1.200 1.230 1,655,000 1,988,646 1.2016 1.046 1.046 1.055 1.046 1.073 1,897,907 1.0478 -0.83%
2022-10-12 0 1.210 1.210 1.230 1.170 1.230 1,199,000 1,443,795 1.2042 1.055 1.055 1.073 1.020 1.073 1,374,979 1.0500 2.54%
2022-10-11 0 1.180 1.180 1.210 1.170 1.230 884,000 1,049,950 1.1877 1.029 1.029 1.055 1.020 1.073 1,013,746 1.0357 -3.28%
2022-10-10 0 1.220 1.210 1.220 1.190 1.230 487,000 586,500 1.2043 1.064 1.055 1.064 1.038 1.073 558,478 1.0502 0.83%
2022-10-07 0 1.210 1.200 1.210 1.200 1.240 562,000 679,590 1.2092 1.055 1.046 1.055 1.046 1.081 644,486 1.0545 0.00%
2022-10-06 0 1.210 1.200 1.210 1.180 1.250 1,210,000 1,451,390 1.1995 1.055 1.046 1.055 1.029 1.090 1,387,594 1.0460 -3.20%
2022-10-05 0 1.250 1.220 1.250 1.190 1.250 2,841,000 3,462,418 1.2187 1.090 1.064 1.090 1.038 1.090 3,257,978 1.0628 7.76%
2022-10-03 0 1.160 1.160 1.180 1.140 1.230 1,726,000 2,023,840 1.1726 1.012 1.012 1.029 0.994 1.073 1,979,328 1.0225 4.50%
2022-09-30 0 1.110 1.100 1.110 1.090 1.250 4,570,485 5,088,903 1.1134 0.968 0.959 0.968 0.950 1.090 5,241,302 0.9709 0.91%
2022-09-29 0 1.100 1.100 1.110 1.100 1.200 4,789,000 5,478,140 1.1439 0.959 0.959 0.968 0.959 1.046 5,491,889 0.9975 -2.65%
2022-09-28 0 1.130 1.120 1.130 1.110 1.180 2,250,000 2,541,292 1.1295 0.985 0.977 0.985 0.968 1.029 2,580,236 0.9849 -4.24%
2022-09-27 0 1.180 1.170 1.180 1.170 1.260 1,963,000 2,328,330 1.1861 1.029 1.020 1.029 1.020 1.099 2,251,113 1.0343 -1.67%
2022-09-26 0 1.200 1.200 1.210 1.190 1.330 3,560,000 4,431,799 1.2449 1.046 1.046 1.055 1.038 1.160 4,082,507 1.0856 -7.69%
2022-09-23 0 1.300 1.290 1.300 1.280 1.350 1,529,000 1,999,310 1.3076 1.134 1.125 1.134 1.116 1.177 1,753,414 1.1402 -3.70%
2022-09-22 0 1.350 1.340 1.350 1.330 1.390 1,794,000 2,441,453 1.3609 1.177 1.168 1.177 1.160 1.212 2,057,308 1.1867 -2.88%
2022-09-21 0 1.390 1.380 1.390 1.370 1.430 1,689,000 2,364,706 1.4001 1.212 1.203 1.212 1.195 1.247 1,936,897 1.2209 -1.42%
2022-09-20 0 1.410 1.410 1.430 1.350 1.450 3,548,000 4,967,430 1.4001 1.230 1.230 1.247 1.177 1.264 4,068,746 1.2209 -4.08%
2022-09-19 0 1.470 1.460 1.470 1.320 1.470 3,041,000 4,335,900 1.4258 1.282 1.273 1.282 1.151 1.282 3,487,332 1.2433 13.08%
2022-09-16 0 1.300 1.300 1.330 1.190 1.410 59,543,000 77,393,975 1.2998 1.134 1.134 1.160 1.038 1.230 68,282,221 1.1334 -5.80%
2022-09-15 0 1.380 1.350 1.380 1.300 1.380 4,689,000 6,254,930 1.3340 1.203 1.177 1.203 1.134 1.203 5,377,212 1.1632 8.66%
2022-09-14 0 1.270 1.270 1.280 1.250 1.310 2,680,000 3,409,625 1.2722 1.107 1.107 1.116 1.090 1.142 3,073,348 1.1094 -2.31%
2022-09-13 0 1.300 1.280 1.300 1.280 1.360 4,784,105 6,256,641 1.3078 1.134 1.116 1.134 1.116 1.186 5,486,276 1.1404 -2.99%
2022-09-09 0 1.340 1.320 1.340 1.330 1.350 514,000 688,650 1.3398 1.168 1.151 1.168 1.160 1.177 589,441 1.1683 0.00%
2022-09-08 0 1.340 1.330 1.340 1.310 1.390 3,962,000 5,287,630 1.3346 1.168 1.160 1.168 1.142 1.212 4,543,509 1.1638 -4.29%
2022-09-07 0 1.400 1.390 1.400 1.370 1.490 1,452,000 2,010,840 1.3849 1.221 1.212 1.221 1.195 1.299 1,665,112 1.2076 -1.41%
2022-09-06 0 1.420 1.420 1.430 1.360 1.430 5,724,200 7,862,276 1.3735 1.238 1.238 1.247 1.186 1.247 6,564,350 1.1977 2.90%
2022-09-05 0 1.380 1.370 1.380 1.370 1.540 1,490,000 2,088,250 1.4015 1.203 1.195 1.203 1.195 1.343 1,708,690 1.2221 -9.80%
2022-09-02 0 1.530 1.520 1.530 1.520 1.560 152,000 233,250 1.5345 1.334 1.325 1.334 1.325 1.360 174,309 1.3381 -1.29%
2022-09-01 0 1.550 1.540 1.550 1.510 1.550 1,520,000 2,329,530 1.5326 1.352 1.343 1.352 1.317 1.352 1,743,093 1.3364 3.33%
2022-08-31 0 1.500 1.500 1.550 1.420 1.550 1,807,000 2,689,980 1.4886 1.308 1.308 1.352 1.238 1.352 2,072,216 1.2981 5.63%
2022-08-30 0 1.420 1.400 1.420 1.390 1.470 1,412,000 1,978,890 1.4015 1.238 1.221 1.238 1.212 1.282 1,619,242 1.2221 2.16%
2022-08-29 0 1.390 1.380 1.390 1.380 1.450 725,000 1,008,580 1.3911 1.212 1.203 1.212 1.203 1.264 831,409 1.2131 -4.14%
2022-08-26 0 1.450 1.440 1.450 1.370 1.570 3,215,000 4,612,055 1.4345 1.264 1.256 1.264 1.195 1.369 3,686,871 1.2509 4.32%
2022-08-25 0 1.390 1.370 1.390 1.350 1.400 1,508,000 2,088,150 1.3847 1.212 1.195 1.212 1.177 1.221 1,729,332 1.2075 1.46%
2022-08-24 0 1.370 1.370 1.390 1.320 1.380 2,553,000 3,440,875 1.3478 1.195 1.195 1.212 1.151 1.203 2,927,708 1.1753 1.48%
2022-08-23 0 1.350 1.350 1.360 1.330 1.500 4,048,000 5,637,410 1.3926 1.177 1.177 1.186 1.160 1.308 4,642,131 1.2144 -8.78%
2022-08-22 0 1.480 1.470 1.480 1.460 1.550 3,419,000 5,114,582 1.4959 1.291 1.282 1.291 1.273 1.352 3,920,812 1.3045 -4.52%
2022-08-19 0 1.550 1.540 1.550 1.520 1.550 1,111,000 1,708,650 1.5379 1.352 1.343 1.352 1.325 1.352 1,274,063 1.3411 1.97%
2022-08-18 0 1.520 1.520 1.530 1.450 1.520 3,414,000 5,108,640 1.4964 1.325 1.325 1.334 1.264 1.325 3,915,078 1.3049 3.40%
2022-08-17 0 1.470 1.440 1.470 1.440 1.480 1,447,000 2,100,580 1.4517 1.282 1.256 1.282 1.256 1.291 1,659,379 1.2659 2.80%
2022-08-16 0 1.430 1.430 1.440 1.420 1.450 335,000 479,860 1.4324 1.247 1.247 1.256 1.238 1.264 384,168 1.2491 0.00%
2022-08-15 0 1.430 1.420 1.430 1.410 1.480 425,000 606,860 1.4279 1.247 1.238 1.247 1.230 1.291 487,378 1.2452 -0.69%
2022-08-12 0 1.440 1.440 1.450 1.410 1.490 5,303,000 7,652,875 1.4431 1.256 1.256 1.264 1.230 1.299 6,081,330 1.2584 2.86%
2022-08-11 0 1.400 1.400 1.410 1.360 1.410 2,505,500 3,479,550 1.3888 1.221 1.221 1.230 1.186 1.230 2,873,236 1.2110 3.70%
2022-08-10 0 1.350 1.340 1.350 1.320 1.400 3,276,000 4,444,670 1.3567 1.177 1.168 1.177 1.151 1.221 3,756,824 1.1831 0.00%
2022-08-09 0 1.350 1.330 1.350 1.330 1.360 990,000 1,329,470 1.3429 1.177 1.160 1.177 1.160 1.186 1,135,304 1.1710 1.50%
2022-08-08 0 1.330 1.310 1.330 1.300 1.360 2,158,000 2,877,230 1.3333 1.160 1.142 1.160 1.134 1.186 2,474,733 1.1626 0.00%
2022-08-05 0 1.330 1.320 1.330 1.320 1.390 3,512,744 4,702,681 1.3387 1.160 1.151 1.160 1.151 1.212 4,028,315 1.1674 1.53%
2022-08-04 0 1.310 1.290 1.310 1.240 1.330 5,490,538 7,126,606 1.2980 1.142 1.125 1.142 1.081 1.160 6,296,393 1.1319 -5.07%
2022-08-03 0 1.380 1.380 1.400 1.380 1.450 1,293,000 1,815,350 1.4040 1.203 1.203 1.221 1.203 1.264 1,482,776 1.2243 -3.50%
2022-08-02 0 1.430 1.420 1.430 1.420 1.500 1,536,000 2,212,420 1.4404 1.247 1.238 1.247 1.238 1.308 1,761,441 1.2560 -4.03%
2022-08-01 0 1.490 1.490 1.500 1.480 1.500 189,000 282,360 1.4940 1.299 1.299 1.308 1.291 1.308 216,740 1.3028 0.68%
2022-07-29 0 1.480 1.480 1.500 1.480 1.500 1,499,980 2,243,440 1.4956 1.291 1.291 1.308 1.291 1.308 1,720,134 1.3042 -1.33%
2022-07-28 0 1.500 1.490 1.500 1.490 1.500 424,000 635,560 1.4990 1.308 1.299 1.308 1.299 1.308 486,231 1.3071 0.67%
2022-07-27 0 1.490 1.480 1.490 1.480 1.500 917,000 1,368,150 1.4920 1.299 1.291 1.299 1.291 1.308 1,051,590 1.3010 0.00%
2022-07-26 0 1.490 1.470 1.490 1.470 1.530 1,871,000 2,790,742 1.4916 1.299 1.282 1.299 1.282 1.334 2,145,610 1.3007 0.00%
2022-07-25 0 1.490 1.480 1.490 1.480 1.500 514,000 767,900 1.4940 1.299 1.291 1.299 1.291 1.308 589,441 1.3028 -0.67%
2022-07-22 0 1.500 1.480 1.500 1.470 1.500 623,000 929,660 1.4922 1.308 1.291 1.308 1.282 1.308 714,439 1.3012 0.67%
2022-07-21 0 1.490 1.480 1.490 1.470 1.500 1,085,000 1,621,070 1.4941 1.299 1.291 1.299 1.282 1.308 1,244,247 1.3029 0.00%
2022-07-20 0 1.490 1.470 1.490 1.470 1.510 3,730,000 5,537,350 1.4845 1.299 1.282 1.299 1.282 1.317 4,277,458 1.2945 0.68%
2022-07-19 0 1.480 1.470 1.480 1.470 1.510 740,000 1,098,180 1.4840 1.291 1.282 1.291 1.282 1.317 848,611 1.2941 -1.33%
2022-07-18 0 1.500 1.490 1.500 1.480 1.520 245,000 365,230 1.4907 1.308 1.299 1.308 1.291 1.325 280,959 1.2999 0.00%
2022-07-15 0 1.500 1.490 1.500 1.480 1.520 1,613,000 2,423,690 1.5026 1.308 1.299 1.308 1.291 1.325 1,849,743 1.3103 -0.66%
2022-07-14 0 1.510 1.500 1.510 1.500 1.550 1,489,000 2,249,577 1.5108 1.317 1.308 1.317 1.308 1.352 1,707,543 1.3174 -1.31%
2022-07-13 0 1.530 1.520 1.530 1.520 1.580 656,000 1,012,099 1.5428 1.334 1.325 1.334 1.325 1.378 752,282 1.3454 0.00%
2022-07-12 0 1.530 1.520 1.530 1.510 1.610 1,220,000 1,908,423 1.5643 1.334 1.325 1.334 1.317 1.404 1,399,061 1.3641 -3.77%
2022-07-11 0 1.590 1.580 1.600 1.580 1.660 436,000 700,990 1.6078 1.387 1.378 1.395 1.378 1.448 499,992 1.4020 -1.85%
2022-07-08 0 1.620 1.600 1.620 1.590 1.660 1,976,000 3,209,559 1.6243 1.413 1.395 1.413 1.387 1.448 2,266,021 1.4164 3.18%
2022-07-07 0 1.570 1.560 1.570 1.560 1.600 1,499,000 2,374,310 1.5839 1.369 1.360 1.369 1.360 1.395 1,719,011 1.3812 -0.63%
2022-07-06 0 1.580 1.580 1.590 1.560 1.610 1,183,000 1,862,800 1.5746 1.378 1.378 1.387 1.360 1.404 1,356,631 1.3731 -1.25%
2022-07-05 0 1.600 1.580 1.600 1.590 1.610 2,947,350 4,722,137 1.6022 1.395 1.378 1.395 1.387 1.404 3,379,937 1.3971 0.00%
2022-07-04 0 1.600 1.590 1.600 1.560 1.650 5,456,000 8,745,945 1.6030 1.395 1.387 1.395 1.360 1.439 6,256,786 1.3978 1.91%
2022-06-30 0 1.570 1.560 1.570 1.530 1.700 5,753,874 9,075,370 1.5773 1.369 1.360 1.369 1.334 1.482 6,598,379 1.3754 -7.10%
2022-06-29 0 1.690 1.670 1.690 1.660 1.750 2,358,308 3,974,447 1.6853 1.474 1.456 1.474 1.448 1.526 2,704,441 1.4696 -2.87%
2022-06-28 0 1.740 1.730 1.740 1.700 1.790 2,470,256 4,289,834 1.7366 1.517 1.509 1.517 1.482 1.561 2,832,819 1.5143 -1.69%
2022-06-27 0 1.770 1.770 1.780 1.750 1.800 1,120,000 1,988,120 1.7751 1.543 1.543 1.552 1.526 1.570 1,284,384 1.5479 -0.56%
2022-06-24 0 1.780 1.770 1.780 1.760 1.820 682,000 1,210,490 1.7749 1.552 1.543 1.552 1.535 1.587 782,098 1.5477 0.00%
2022-06-23 0 1.780 1.770 1.780 1.760 1.810 3,044,000 5,448,750 1.7900 1.552 1.543 1.552 1.535 1.578 3,490,773 1.5609 0.56%
2022-06-22 0 1.770 1.760 1.770 1.770 1.810 1,308,000 2,339,200 1.7884 1.543 1.535 1.543 1.543 1.578 1,499,977 1.5595 -1.67%
2022-06-21 0 1.800 1.790 1.800 1.760 1.900 2,308,000 4,156,390 1.8009 1.570 1.561 1.570 1.535 1.657 2,646,749 1.5704 -1.64%
2022-06-20 0 1.830 1.810 1.820 1.810 1.860 736,000 1,353,318 1.8387 1.596 1.578 1.587 1.578 1.622 844,024 1.6034 -0.54%
2022-06-17 0 1.840 1.840 1.880 1.830 1.880 661,000 1,230,870 1.8621 1.605 1.605 1.639 1.596 1.639 758,016 1.6238 -2.13%
2022-06-16 0 1.880 1.880 1.890 1.880 1.930 558,000 1,063,090 1.9052 1.639 1.639 1.648 1.639 1.683 639,899 1.6613 -2.08%
2022-06-15 0 1.920 1.920 1.950 1.910 1.980 609,000 1,181,930 1.9408 1.674 1.674 1.700 1.666 1.727 698,384 1.6924 -2.54%
2022-06-14 0 1.970 1.970 1.980 1.960 2.000 701,000 1,386,590 1.9780 1.718 1.718 1.727 1.709 1.744 803,887 1.7249 -0.51%
2022-06-13 0 1.980 1.980 2.020 1.980 2.020 201,000 401,270 1.9964 1.727 1.727 1.761 1.727 1.761 230,501 1.7409 -1.49%
2022-06-10 0 2.010 2.010 2.050 2.010 2.080 365,000 741,280 2.0309 1.753 1.753 1.788 1.753 1.814 418,572 1.7710 -3.37%
2022-06-09 0 2.080 2.040 2.080 2.000 2.080 478,000 971,185 2.0318 1.814 1.779 1.814 1.744 1.814 548,157 1.7717 3.48%
2022-06-08 0 2.010 2.000 2.010 1.960 2.020 743,000 1,483,160 1.9962 1.753 1.744 1.753 1.709 1.761 852,051 1.7407 -0.99%
2022-06-07 0 2.030 2.000 2.030 1.980 2.050 746,000 1,505,340 2.0179 1.770 1.744 1.770 1.727 1.788 855,492 1.7596 -0.98%
2022-06-06 0 2.050 2.050 2.060 2.050 2.150 461,000 978,110 2.1217 1.788 1.788 1.796 1.788 1.875 528,662 1.8502 0.00%
2022-06-02 0 2.050 2.050 2.090 2.050 2.100 579,000 1,201,660 2.0754 1.788 1.788 1.823 1.788 1.831 663,981 1.8098 -2.84%
2022-06-01 0 2.110 2.050 2.110 2.030 2.110 421,000 874,730 2.0777 1.840 1.788 1.840 1.770 1.840 482,791 1.8118 3.43%
2022-05-31 0 2.040 2.030 2.040 2.000 2.040 935,000 1,903,920 2.0363 1.779 1.770 1.779 1.744 1.779 1,072,231 1.7757 2.51%
2022-05-30 0 1.990 1.990 2.000 1.990 2.030 172,000 345,260 2.0073 1.735 1.735 1.744 1.735 1.770 197,245 1.7504 -0.50%
2022-05-27 0 2.000 2.000 2.030 1.990 2.070 942,000 1,919,480 2.0377 1.744 1.744 1.770 1.735 1.805 1,080,259 1.7769 -1.48%
2022-05-26 0 2.030 2.010 2.030 2.010 2.090 60,000 122,860 2.0477 1.770 1.753 1.770 1.753 1.823 68,806 1.7856 -0.98%
2022-05-25 0 2.050 2.020 2.050 1.940 2.060 863,000 1,734,220 2.0095 1.788 1.761 1.788 1.692 1.796 989,664 1.7523 2.50%
2022-05-24 0 2.000 2.000 2.040 1.970 2.040 576,000 1,147,360 1.9919 1.744 1.744 1.779 1.718 1.779 660,540 1.7370 0.50%
2022-05-23 0 1.990 1.990 2.040 1.970 2.040 242,000 487,140 2.0130 1.735 1.735 1.779 1.718 1.779 277,519 1.7553 -0.50%
2022-05-20 0 2.000 2.000 2.010 1.990 2.040 201,000 403,120 2.0056 1.744 1.744 1.753 1.735 1.779 230,501 1.7489 -0.50%
2022-05-19 0 2.010 2.010 2.030 1.970 2.010 185,000 367,900 1.9886 1.753 1.753 1.770 1.718 1.753 212,153 1.7341 0.00%
2022-05-18 0 2.010 1.990 2.010 1.900 2.100 1,010,000 1,999,265 1.9795 1.753 1.735 1.753 1.657 1.831 1,158,239 1.7261 0.50%
2022-05-17 0 2.000 2.000 2.030 1.970 2.100 1,633,000 3,294,510 2.0175 1.744 1.744 1.770 1.718 1.831 1,872,678 1.7593 2.04%
2022-05-16 0 1.960 1.950 1.960 1.960 2.080 145,000 295,040 2.0348 1.709 1.700 1.709 1.709 1.814 166,282 1.7743 -4.85%
2022-05-13 0 2.060 2.060 2.080 1.960 2.110 2,133,000 4,384,890 2.0557 1.796 1.796 1.814 1.709 1.840 2,446,064 1.7926 4.57%
2022-05-12 0 1.970 1.980 2.000 1.900 1.980 1,930,000 3,751,370 1.9437 1.718 1.727 1.744 1.657 1.727 2,213,269 1.6949 0.51%
2022-05-11 0 1.960 1.960 1.970 1.960 2.010 814,000 1,610,320 1.9783 1.709 1.709 1.718 1.709 1.753 933,472 1.7251 -1.01%
2022-05-10 0 1.980 1.980 2.010 1.980 2.010 682,000 1,359,140 1.9929 1.727 1.727 1.753 1.727 1.753 782,098 1.7378 -1.49%
2022-05-06 0 2.010 2.000 2.010 2.000 2.060 599,000 1,203,940 2.0099 1.753 1.744 1.753 1.744 1.796 686,916 1.7527 -0.99%
2022-05-05 0 2.030 2.030 2.040 2.020 2.100 649,506 1,327,192 2.0434 1.770 1.770 1.779 1.761 1.831 744,835 1.7819 -2.40%
2022-05-04 0 2.080 2.070 2.080 2.050 2.120 513,000 1,062,440 2.0710 1.814 1.805 1.814 1.788 1.849 588,294 1.8060 1.46%
2022-05-03 0 2.050 2.050 2.100 2.050 2.150 485,807 1,020,107 2.0998 1.788 1.788 1.831 1.788 1.875 557,110 1.8311 -4.21%
2022-04-29 0 2.140 2.100 2.140 2.050 2.140 1,992,000 4,196,675 2.1068 1.866 1.831 1.866 1.788 1.866 2,284,369 1.8371 1.42%
2022-04-28 0 2.110 2.100 2.110 2.000 2.110 2,553,000 5,238,345 2.0518 1.840 1.831 1.840 1.744 1.840 2,927,708 1.7892 2.93%
2022-04-27 0 2.050 2.050 2.060 2.040 2.070 1,060,000 2,174,688 2.0516 1.788 1.788 1.796 1.779 1.805 1,215,578 1.7890 0.00%
2022-04-26 0 2.050 2.050 2.060 2.000 2.110 1,358,000 2,784,005 2.0501 1.788 1.788 1.796 1.744 1.840 1,557,316 1.7877 -0.49%
2022-04-25 0 2.060 2.060 2.080 2.060 2.200 1,412,000 2,973,055 2.1056 1.796 1.796 1.814 1.796 1.918 1,619,242 1.8361 -4.19%
2022-04-22 0 2.150 2.150 2.180 2.150 2.260 1,106,000 2,439,875 2.2060 1.875 1.875 1.901 1.875 1.971 1,268,329 1.9237 -1.83%
2022-04-21 0 2.190 2.190 2.200 2.180 2.230 696,000 1,528,320 2.1959 1.910 1.910 1.918 1.901 1.945 798,153 1.9148 -3.10%
2022-04-20 0 2.260 2.250 2.260 2.250 2.350 1,190,600 2,729,618 2.2926 1.971 1.962 1.971 1.962 2.049 1,365,346 1.9992 0.44%
2022-04-19 0 2.250 2.210 2.250 2.180 2.250 734,000 1,633,300 2.2252 1.962 1.927 1.962 1.901 1.962 841,730 1.9404 2.27%
2022-04-14 0 2.200 2.200 2.210 2.120 2.210 4,242,000 9,198,110 2.1683 1.918 1.918 1.927 1.849 1.927 4,864,605 1.8908 0.00%
2022-04-13 0 2.200 2.180 2.200 2.180 2.270 1,016,488 2,242,668 2.2063 1.918 1.901 1.918 1.901 1.979 1,165,680 1.9239 -2.22%
2022-04-12 0 2.250 2.210 2.250 2.150 2.260 6,366,000 13,918,809 2.1864 1.962 1.927 1.962 1.875 1.971 7,300,348 1.9066 3.21%
2022-04-11 0 2.180 2.170 2.180 2.070 2.210 2,942,000 6,294,042 2.1394 1.901 1.892 1.901 1.805 1.927 3,373,802 1.8656 3.32%
2022-04-08 0 2.110 2.110 2.130 2.050 2.140 1,781,320 3,733,456 2.0959 1.840 1.840 1.857 1.788 1.866 2,042,767 1.8276 0.96%
2022-04-07 0 2.090 2.090 2.100 2.090 2.200 2,468,000 5,240,411 2.1233 1.823 1.823 1.831 1.823 1.918 2,830,232 1.8516 -3.24%
2022-04-06 0 2.160 2.150 2.160 2.120 2.230 2,155,553 4,680,031 2.1712 1.884 1.875 1.884 1.849 1.945 2,471,927 1.8933 -0.46%
2022-04-04 0 2.170 2.130 2.170 2.100 2.240 3,083,000 6,672,990 2.1644 1.892 1.857 1.892 1.831 1.953 3,535,497 1.8874 -0.91%
2022-04-01 0 2.190 2.180 2.190 2.170 2.240 2,018,000 4,434,970 2.1977 1.910 1.901 1.910 1.892 1.953 2,314,185 1.9164 -1.35%
2022-03-31 0 2.220 2.220 2.230 2.160 2.280 5,711,000 12,653,650 2.2157 1.936 1.936 1.945 1.884 1.988 6,549,213 1.9321 -0.89%
2022-03-30 0 2.240 2.240 2.250 2.220 2.300 11,074,000 24,894,580 2.2480 1.953 1.953 1.962 1.936 2.006 12,699,349 1.9603 1.36%
2022-03-29 0 2.210 2.200 2.210 2.100 2.320 8,368,400 18,409,322 2.1999 1.927 1.918 1.927 1.831 2.023 9,596,643 1.9183 -16.29%
2022-03-28 0 2.640 2.640 2.650 2.610 2.680 1,085,000 2,875,410 2.6501 2.302 2.302 2.311 2.276 2.337 1,244,247 2.3110 -4.00%
2022-03-25 0 2.750 2.750 2.760 2.690 2.860 1,017,000 2,773,530 2.7272 2.398 2.398 2.407 2.346 2.494 1,166,267 2.3781 -3.51%
2022-03-24 0 2.850 2.780 2.850 2.700 2.850 586,000 1,640,890 2.8002 2.485 2.424 2.485 2.354 2.485 672,008 2.4418 5.17%
2022-03-23 0 2.710 2.710 2.750 2.700 2.820 563,000 1,545,490 2.7451 2.363 2.363 2.398 2.354 2.459 645,632 2.3938 -0.73%
2022-03-22 0 2.730 2.730 2.740 2.700 2.800 275,000 762,135 2.7714 2.381 2.381 2.389 2.354 2.442 315,362 2.4167 1.11%
2022-03-21 0 2.700 2.700 2.720 2.700 2.800 831,000 2,261,850 2.7218 2.354 2.354 2.372 2.354 2.442 952,967 2.3735 -4.26%
2022-03-18 0 2.820 2.820 2.830 2.650 2.820 1,231,000 3,356,500 2.7266 2.459 2.459 2.468 2.311 2.459 1,411,676 2.3777 8.46%
2022-03-17 0 2.600 2.600 2.650 2.580 2.700 964,000 2,544,350 2.6394 2.267 2.267 2.311 2.250 2.354 1,105,488 2.3016 0.00%
2022-03-16 0 2.600 2.600 2.640 2.470 2.630 1,758,000 4,471,250 2.5434 2.267 2.267 2.302 2.154 2.293 2,016,024 2.2179 5.69%
2022-03-15 0 2.460 2.450 2.490 2.420 2.590 2,034,150 5,038,510 2.4770 2.145 2.136 2.171 2.110 2.259 2,332,705 2.1599 -5.02%
2022-03-14 0 2.590 2.580 2.590 2.580 2.700 1,051,000 2,735,110 2.6024 2.259 2.250 2.259 2.250 2.354 1,205,257 2.2693 -4.07%
2022-03-11 0 2.700 2.700 2.730 2.560 2.730 1,172,000 3,096,715 2.6422 2.354 2.354 2.381 2.232 2.381 1,344,016 2.3041 4.25%
2022-03-10 0 2.590 2.590 2.600 2.550 2.640 1,865,000 4,849,435 2.6002 2.259 2.259 2.267 2.224 2.302 2,138,729 2.2674 0.39%
2022-03-09 0 2.580 2.590 2.600 2.550 2.650 902,000 2,339,980 2.5942 2.250 2.259 2.267 2.224 2.311 1,034,388 2.2622 -0.39%
2022-03-08 0 2.590 2.580 2.600 2.590 2.700 999,300 2,641,627 2.6435 2.259 2.250 2.267 2.259 2.354 1,145,969 2.3051 -3.72%
2022-03-07 0 2.690 2.690 2.700 2.580 2.700 2,134,000 5,670,940 2.6574 2.346 2.346 2.354 2.250 2.354 2,447,211 2.3173 0.00%
2022-03-04 0 2.690 2.680 2.690 2.660 2.750 987,000 2,654,315 2.6893 2.346 2.337 2.346 2.320 2.398 1,131,864 2.3451 -2.54%
2022-03-03 0 2.760 2.720 2.760 2.700 2.770 404,000 1,101,040 2.7253 2.407 2.372 2.407 2.354 2.415 463,296 2.3765 2.22%
2022-03-02 0 2.700 2.700 2.710 2.700 2.770 641,000 1,744,290 2.7212 2.354 2.354 2.363 2.354 2.415 735,081 2.3729 -1.82%
2022-03-01 0 2.750 2.750 2.770 2.720 2.800 443,000 1,219,500 2.7528 2.398 2.398 2.415 2.372 2.442 508,020 2.4005 -1.08%
2022-02-28 0 2.780 2.770 2.780 2.740 2.900 545,000 1,524,118 2.7965 2.424 2.415 2.424 2.389 2.529 624,991 2.4386 -1.42%
2022-02-25 0 2.820 2.820 2.860 2.800 2.930 935,000 2,648,400 2.8325 2.459 2.459 2.494 2.442 2.555 1,072,231 2.4700 -2.76%
2022-02-24 0 2.900 2.860 2.900 2.850 2.930 426,000 1,229,230 2.8855 2.529 2.494 2.529 2.485 2.555 488,525 2.5162 0.35%
2022-02-23 0 2.890 2.890 2.950 2.890 2.960 1,201,000 3,517,470 2.9288 2.520 2.520 2.572 2.520 2.581 1,377,273 2.5539 -2.36%
2022-02-22 0 2.960 2.960 2.970 2.960 3.020 1,428,000 4,264,240 2.9862 2.581 2.581 2.590 2.581 2.633 1,637,590 2.6040 -2.31%
2022-02-21 0 3.030 3.030 3.080 3.010 3.080 984,000 2,984,910 3.0334 2.642 2.642 2.686 2.625 2.686 1,128,423 2.6452 -1.62%
2022-02-18 0 3.080 3.080 3.090 3.000 3.090 768,000 2,332,300 3.0368 2.686 2.686 2.695 2.616 2.695 880,721 2.6482 0.00%
2022-02-17 0 3.080 3.040 3.080 3.030 3.240 541,000 1,653,730 3.0568 2.686 2.651 2.686 2.642 2.825 620,403 2.6656 -0.32%
2022-02-16 0 3.090 3.090 3.100 3.050 3.130 1,362,000 4,204,355 3.0869 2.695 2.695 2.703 2.660 2.729 1,561,903 2.6918 0.00%
2022-02-15 0 3.090 3.060 3.090 3.060 3.250 3,342,000 10,272,310 3.0737 2.695 2.668 2.695 2.668 2.834 3,832,511 2.6803 0.00%
2022-02-14 0 3.090 3.080 3.090 3.040 3.130 584,000 1,797,750 3.0783 2.695 2.686 2.695 2.651 2.729 669,715 2.6844 -1.28%
2022-02-11 0 3.130 3.090 3.130 3.060 3.210 894,000 2,808,720 3.1417 2.729 2.695 2.729 2.668 2.799 1,025,214 2.7396 -2.19%
2022-02-10 0 3.200 3.170 3.200 3.080 3.260 5,565,000 17,434,560 3.1329 2.790 2.764 2.790 2.686 2.843 6,381,784 2.7319 2.89%
2022-02-09 0 3.110 3.110 3.150 2.990 3.140 961,000 2,947,650 3.0673 2.712 2.712 2.747 2.607 2.738 1,102,048 2.6747 3.67%
2022-02-08 0 3.000 3.000 3.050 2.990 3.060 295,000 888,670 3.0124 2.616 2.616 2.660 2.607 2.668 338,298 2.6269 -0.66%
2022-02-07 0 3.020 3.000 3.030 2.990 3.100 397,000 1,200,820 3.0247 2.633 2.616 2.642 2.607 2.703 455,268 2.6376 1.34%
2022-02-04 0 2.980 2.980 3.000 2.950 3.020 6,329,000 18,975,800 2.9982 2.599 2.599 2.616 2.572 2.633 7,257,917 2.6145 -0.67%
2022-01-31 0 3.000 2.990 3.000 2.990 3.000 244,000 730,090 2.9922 2.616 2.607 2.616 2.607 2.616 279,812 2.6092 0.00%
2022-01-28 0 3.000 2.990 3.000 2.980 3.070 1,018,000 3,054,710 3.0007 2.616 2.607 2.616 2.599 2.677 1,167,413 2.6166 0.67%
2022-01-27 0 2.980 2.980 3.010 2.980 3.070 519,000 1,566,530 3.0184 2.599 2.599 2.625 2.599 2.677 595,174 2.6321 -3.25%
2022-01-26 0 3.080 3.060 3.080 3.030 3.100 586,000 1,791,690 3.0575 2.686 2.668 2.686 2.642 2.703 672,008 2.6662 1.65%
2022-01-25 0 3.030 3.000 3.030 2.970 3.040 576,000 1,732,700 3.0082 2.642 2.616 2.642 2.590 2.651 660,540 2.6232 0.00%
2022-01-24 0 3.030 3.030 3.050 2.950 3.040 1,206,000 3,607,404 2.9912 2.642 2.642 2.660 2.572 2.651 1,383,007 2.6084 0.00%
2022-01-21 0 3.030 3.010 3.030 2.900 3.050 10,137,200 29,960,310 2.9555 2.642 2.625 2.642 2.529 2.660 11,625,053 2.5772 4.48%
2022-01-20 0 2.900 2.900 2.910 2.830 3.010 6,741,000 19,676,595 2.9189 2.529 2.529 2.538 2.468 2.625 7,730,387 2.5454 2.47%
2022-01-19 0 2.830 2.830 2.850 2.810 2.860 575,000 1,629,450 2.8338 2.468 2.468 2.485 2.450 2.494 659,394 2.4711 -0.35%
2022-01-18 0 2.840 2.830 2.840 2.820 2.880 919,000 2,617,110 2.8478 2.477 2.468 2.477 2.459 2.511 1,053,883 2.4833 0.71%
2022-01-17 0 2.820 2.820 2.830 2.820 2.850 269,000 761,780 2.8319 2.459 2.459 2.468 2.459 2.485 308,482 2.4695 -1.05%
2022-01-14 0 2.850 2.830 2.850 2.830 2.850 1,058,000 3,009,295 2.8443 2.485 2.468 2.485 2.468 2.485 1,213,284 2.4803 0.71%
2022-01-13 0 2.830 2.830 2.850 2.810 2.880 643,000 1,823,150 2.8354 2.468 2.468 2.485 2.450 2.511 737,374 2.4725 -0.70%
2022-01-12 0 2.850 2.810 2.850 2.810 2.910 768,000 2,178,800 2.8370 2.485 2.450 2.485 2.450 2.538 880,721 2.4739 0.71%
2022-01-11 0 2.830 2.800 2.850 2.800 2.890 95,000 269,380 2.8356 2.468 2.442 2.485 2.442 2.520 108,943 2.4727 0.00%
2022-01-10 0 2.830 2.800 2.830 2.790 2.840 164,000 460,600 2.8085 2.468 2.442 2.468 2.433 2.477 188,071 2.4491 0.71%
2022-01-07 0 2.810 2.800 2.810 2.810 2.860 2,231,000 6,291,910 2.8202 2.450 2.442 2.450 2.450 2.494 2,558,447 2.4593 0.36%
2022-01-06 0 2.800 2.790 2.800 2.760 2.850 217,000 605,860 2.7920 2.442 2.433 2.442 2.407 2.485 248,849 2.4346 1.08%
2022-01-05 0 2.770 2.770 2.790 2.720 2.900 1,142,000 3,169,040 2.7750 2.415 2.415 2.433 2.372 2.529 1,309,613 2.4198 -4.48%
2022-01-04 0 2.900 2.860 2.900 2.860 2.900 1,050,000 3,030,551 2.8862 2.529 2.494 2.529 2.494 2.529 1,204,110 2.5168 1.75%
2022-01-03 0 2.850 2.850 2.860 2.780 2.890 1,332,000 3,773,000 2.8326 2.485 2.485 2.494 2.424 2.520 1,527,500 2.4700 0.00%
2021-12-31 0 2.850 2.850 2.860 2.760 2.890 878,000 2,470,310 2.8136 2.485 2.485 2.494 2.407 2.520 1,006,865 2.4535 2.89%
2021-12-30 0 2.770 2.750 2.770 2.710 2.780 594,000 1,632,990 2.7491 2.415 2.398 2.415 2.363 2.424 681,182 2.3973 0.00%
2021-12-29 0 2.770 2.740 2.770 2.710 2.770 1,586,000 4,350,000 2.7427 2.415 2.389 2.415 2.363 2.415 1,818,780 2.3917 2.21%
2021-12-28 0 2.710 2.710 2.740 2.710 2.770 343,000 941,820 2.7458 2.363 2.363 2.389 2.363 2.415 393,343 2.3944 -2.52%
2021-12-24 0 2.780 2.770 2.780 2.700 2.780 404,000 1,113,867 2.7571 2.424 2.415 2.424 2.354 2.424 463,296 2.4042 1.83%
2021-12-23 0 2.730 2.710 2.760 2.610 2.790 877,890 2,379,100 2.7100 2.381 2.363 2.407 2.276 2.433 1,006,739 2.3632 5.00%
2021-12-22 0 2.600 2.600 2.670 2.600 2.690 1,287,000 3,402,249 2.6436 2.267 2.267 2.328 2.267 2.346 1,475,895 2.3052 -2.99%
2021-12-21 0 2.680 2.670 2.680 2.600 2.690 994,000 2,635,579 2.6515 2.337 2.328 2.337 2.267 2.346 1,139,891 2.3121 2.29%
2021-12-20 0 2.620 2.610 2.620 2.590 2.690 1,254,000 3,289,700 2.6234 2.285 2.276 2.285 2.259 2.346 1,438,052 2.2876 -1.13%
2021-12-17 0 2.650 2.650 2.660 2.650 2.750 1,628,446 4,366,345 2.6813 2.311 2.311 2.320 2.311 2.398 1,867,456 2.3381 -3.64%
2021-12-16 0 2.750 2.720 2.750 2.720 2.800 1,192,000 3,276,380 2.7486 2.398 2.372 2.398 2.372 2.442 1,366,952 2.3969 -0.72%
2021-12-15 0 2.770 2.750 2.770 2.730 2.780 592,000 1,650,757 2.7884 2.415 2.398 2.415 2.381 2.424 678,889 2.4316 -0.36%
2021-12-14 0 2.780 2.780 2.820 2.780 2.860 610,000 1,716,921 2.8146 2.424 2.424 2.459 2.424 2.494 699,531 2.4544 -0.71%
2021-12-13 0 2.800 2.790 2.800 2.800 2.870 808,000 2,279,920 2.8217 2.442 2.433 2.442 2.442 2.503 926,591 2.4605 -3.11%
2021-12-10 0 2.890 2.890 2.900 2.800 2.890 451,000 1,288,620 2.8573 2.520 2.520 2.529 2.442 2.520 517,194 2.4916 1.76%
2021-12-09 0 2.840 2.840 2.870 2.800 2.870 261,000 741,429 2.8407 2.477 2.477 2.503 2.442 2.503 299,307 2.4771 1.43%
2021-12-08 0 2.800 2.800 2.840 2.760 2.830 1,160,000 3,213,270 2.7701 2.442 2.442 2.477 2.407 2.468 1,330,255 2.4155 0.00%
2021-12-07 0 2.800 2.800 2.810 2.710 2.920 4,393,156 12,615,466 2.8716 2.442 2.442 2.450 2.363 2.546 5,037,947 2.5041 3.70%
2021-12-06 0 2.700 2.670 2.700 2.650 2.740 388,000 1,035,960 2.6700 2.354 2.328 2.354 2.311 2.389 444,947 2.3283 -0.74%
2021-12-03 0 2.720 2.720 2.730 2.670 2.750 141,000 382,940 2.7159 2.372 2.372 2.381 2.328 2.398 161,695 2.3683 -1.09%
2021-12-02 0 2.750 2.710 2.750 2.650 2.810 2,835,500 7,713,505 2.7203 2.398 2.363 2.398 2.311 2.450 3,251,671 2.3722 -0.72%
2021-12-01 0 2.770 2.770 2.790 2.650 2.820 2,390,000 6,523,989 2.7297 2.415 2.415 2.433 2.311 2.459 2,740,784 2.3803 5.73%
2021-11-30 0 2.620 2.610 2.620 2.620 2.850 4,391,000 11,956,816 2.7230 2.285 2.276 2.285 2.285 2.485 5,035,474 2.3745 0.00%
2021-11-29 0 2.620 2.620 2.650 2.620 2.850 2,924,000 7,900,160 2.7018 2.285 2.285 2.311 2.285 2.485 3,353,160 2.3560 -8.07%
2021-11-26 0 2.850 2.840 2.850 2.840 2.940 520,000 1,506,581 2.8973 2.485 2.477 2.485 2.477 2.564 596,321 2.5265 -0.70%
2021-11-25 0 2.870 2.840 2.900 2.790 2.940 1,479,000 4,174,930 2.8228 2.503 2.477 2.529 2.433 2.564 1,696,075 2.4615 2.50%
2021-11-24 0 2.800 2.800 2.810 2.720 2.860 2,508,900 6,959,495 2.7739 2.442 2.442 2.450 2.372 2.494 2,877,135 2.4189 1.45%
2021-11-23 0 2.760 2.760 2.790 2.750 2.850 2,351,000 6,561,340 2.7909 2.407 2.407 2.433 2.398 2.485 2,696,060 2.4337 -1.43%
2021-11-22 0 2.800 2.780 2.800 2.770 2.820 1,232,700 3,450,352 2.7990 2.442 2.424 2.442 2.415 2.459 1,413,625 2.4408 0.00%
2021-11-19 0 2.800 2.800 2.810 2.730 2.820 1,381,000 3,858,480 2.7940 2.442 2.442 2.450 2.381 2.459 1,583,692 2.4364 -0.36%
2021-11-18 0 2.810 2.790 2.810 2.770 2.900 4,991,000 14,238,878 2.8529 2.450 2.433 2.450 2.415 2.529 5,723,537 2.4878 -3.10%
2021-11-17 0 2.900 2.880 2.900 2.880 2.980 421,000 1,228,970 2.9192 2.529 2.511 2.529 2.511 2.599 482,791 2.5456 -1.69%
2021-11-16 0 2.950 2.950 2.970 2.950 3.000 259,000 767,330 2.9627 2.572 2.572 2.590 2.572 2.616 297,014 2.5835 -0.67%
2021-11-15 0 2.970 2.970 3.000 2.960 3.120 2,060,000 6,116,803 2.9693 2.590 2.590 2.616 2.581 2.721 2,362,349 2.5893 -1.00%
2021-11-12 0 3.000 3.000 3.010 2.930 3.000 687,000 2,037,670 2.9660 2.616 2.616 2.625 2.555 2.616 787,832 2.5864 2.39%
2021-11-11 0 2.930 2.930 2.940 2.910 3.020 1,657,000 4,915,100 2.9663 2.555 2.555 2.564 2.538 2.633 1,900,201 2.5866 -2.01%
2021-11-10 0 2.990 3.000 3.010 2.970 3.080 258,000 772,540 2.9943 2.607 2.616 2.625 2.590 2.686 295,867 2.6111 0.00%
2021-11-09 0 2.990 2.990 3.000 2.910 3.060 1,068,000 3,195,500 2.9920 2.607 2.607 2.616 2.538 2.668 1,224,752 2.6091 0.00%
2021-11-08 0 2.990 2.990 3.000 2.950 3.030 4,585,000 13,556,495 2.9567 2.607 2.607 2.616 2.572 2.642 5,257,948 2.5783 3.10%
2021-11-05 0 2.900 2.900 2.920 2.900 3.100 603,317 1,775,746 2.9433 2.529 2.529 2.546 2.529 2.703 691,867 2.5666 -6.45%
2021-11-04 0 3.100 3.100 3.140 2.980 3.180 539,000 1,638,800 3.0404 2.703 2.703 2.738 2.599 2.773 618,110 2.6513 -1.90%
2021-11-03 0 3.160 3.120 3.160 3.100 3.230 4,813,000 15,063,475 3.1297 2.756 2.721 2.756 2.703 2.817 5,519,412 2.7292 1.61%
2021-11-02 0 3.110 3.090 3.110 3.090 3.160 1,340,000 4,156,710 3.1020 2.712 2.695 2.712 2.695 2.756 1,536,674 2.7050 0.65%
2021-11-01 0 3.090 3.050 3.090 3.080 3.220 986,000 3,056,070 3.0995 2.695 2.660 2.695 2.686 2.808 1,130,717 2.7028 -3.44%
2021-10-29 0 3.200 3.160 3.200 3.150 3.200 746,842 2,374,892 3.1799 2.790 2.756 2.790 2.747 2.790 856,457 2.7729 1.59%
2021-10-28 0 3.150 3.150 3.160 3.060 3.150 479,000 1,487,640 3.1057 2.747 2.747 2.756 2.668 2.747 549,304 2.7082 3.62%
2021-10-27 0 3.040 3.040 3.050 2.970 3.050 848,000 2,543,080 2.9989 2.651 2.651 2.660 2.590 2.660 972,462 2.6151 2.36%
2021-10-26 0 2.970 2.970 2.980 2.970 3.100 1,366,722 4,136,071 3.0263 2.590 2.590 2.599 2.590 2.703 1,567,318 2.6389 -2.94%
2021-10-25 0 3.060 3.060 3.070 3.000 3.080 1,061,000 3,212,978 3.0283 2.668 2.668 2.677 2.616 2.686 1,216,725 2.6407 1.32%
2021-10-22 0 3.020 3.000 3.020 2.870 3.020 1,329,000 3,906,712 2.9396 2.633 2.616 2.633 2.503 2.633 1,524,059 2.5634 5.23%
2021-10-21 0 2.870 2.870 2.880 2.770 2.920 12,765,641 36,396,801 2.8512 2.503 2.503 2.511 2.415 2.546 14,639,275 2.4862 0.35%
2021-10-20 0 2.860 2.850 2.860 2.850 2.910 2,634,000 7,563,860 2.8716 2.494 2.485 2.494 2.485 2.538 3,020,596 2.5041 -1.38%
2021-10-19 0 2.900 2.890 2.900 2.890 3.060 597,000 1,736,850 2.9093 2.529 2.520 2.529 2.520 2.668 684,623 2.5369 1.05%
2021-10-18 0 2.870 2.860 2.870 2.850 2.940 2,317,000 6,668,530 2.8781 2.503 2.494 2.503 2.485 2.564 2,657,070 2.5097 -1.71%
2021-10-15 0 2.920 2.920 2.950 2.920 3.000 6,477,000 19,099,155 2.9488 2.546 2.546 2.572 2.546 2.616 7,427,640 2.5714 0.00%
2021-10-12 0 2.920 2.910 2.920 2.920 3.020 4,893,100 14,542,869 2.9721 2.546 2.538 2.546 2.546 2.633 5,611,268 2.5917 -1.68%
2021-10-11 0 2.970 2.970 3.000 2.920 3.150 1,417,900 4,220,250 2.9764 2.590 2.590 2.616 2.546 2.747 1,626,007 2.5955 -1.00%
2021-10-08 0 3.000 3.000 3.050 3.000 3.150 351,000 1,069,020 3.0456 2.616 2.616 2.660 2.616 2.747 402,517 2.6558 -2.91%
2021-10-07 0 3.090 3.090 3.100 3.050 3.130 526,000 1,621,650 3.0830 2.695 2.695 2.703 2.660 2.729 603,202 2.6884 1.64%
2021-10-06 0 3.040 3.030 3.040 3.010 3.150 936,000 2,844,120 3.0386 2.651 2.642 2.651 2.625 2.747 1,073,378 2.6497 1.33%
2021-10-05 0 3.000 2.990 3.000 2.930 3.050 1,866,650 5,587,764 2.9935 2.616 2.607 2.616 2.555 2.660 2,140,621 2.6103 3.45%
2021-10-04 0 2.900 2.900 2.940 2.860 2.940 2,710,280 7,864,503 2.9017 2.529 2.529 2.564 2.494 2.564 3,108,072 2.5303 0.00%
2021-09-30 0 2.900 2.900 2.930 2.890 2.980 885,000 2,573,015 2.9074 2.529 2.529 2.555 2.520 2.599 1,014,893 2.5353 0.35%
2021-09-29 0 2.890 2.890 2.900 2.880 2.920 484,000 1,401,045 2.8947 2.520 2.520 2.529 2.511 2.546 555,037 2.5242 -0.34%
2021-09-28 0 2.900 2.890 2.900 2.820 2.950 1,762,000 5,068,110 2.8763 2.529 2.520 2.529 2.459 2.572 2,020,612 2.5082 -1.02%
2021-09-27 0 2.930 2.930 2.940 2.880 3.040 1,901,000 5,556,920 2.9232 2.555 2.555 2.564 2.511 2.651 2,180,013 2.5490 -2.01%
2021-09-24 0 2.990 2.950 2.990 2.940 3.010 781,000 2,319,280 2.9696 2.607 2.572 2.607 2.564 2.625 895,629 2.5896 1.36%
2021-09-23 0 2.950 2.950 2.970 2.900 3.000 1,497,000 4,396,310 2.9367 2.572 2.572 2.590 2.529 2.616 1,716,717 2.5609 1.37%
2021-09-21 0 2.910 2.910 2.970 2.900 3.000 619,000 1,804,440 2.9151 2.538 2.538 2.590 2.529 2.616 709,852 2.5420 -0.68%
2021-09-20 0 2.930 2.930 2.940 2.810 3.030 877,000 2,543,165 2.8998 2.555 2.555 2.564 2.450 2.642 1,005,719 2.5287 -1.01%
2021-09-17 0 2.960 2.960 2.980 2.960 3.130 2,029,323 6,082,285 2.9972 2.581 2.581 2.599 2.581 2.729 2,327,170 2.6136 -1.33%
2021-09-16 0 3.000 2.990 3.000 2.930 3.120 1,303,000 3,943,110 3.0262 2.616 2.607 2.616 2.555 2.721 1,494,243 2.6389 -2.60%
2021-09-15 0 3.200 3.190 3.200 3.200 3.270 1,028,000 3,304,127 3.2141 2.686 2.677 2.686 2.686 2.745 1,224,812 2.6977 -1.84%
2021-09-14 0 3.260 3.250 3.260 3.250 3.350 487,000 1,593,647 3.2724 2.736 2.728 2.736 2.728 2.812 580,237 2.7465 -1.21%
2021-09-13 0 3.300 3.280 3.310 3.260 3.320 2,327,000 7,655,820 3.2900 2.770 2.753 2.778 2.736 2.787 2,772,507 2.7613 0.92%
2021-09-10 0 3.270 3.270 3.300 3.260 3.330 333,000 1,096,819 3.2938 2.745 2.745 2.770 2.736 2.795 396,753 2.7645 1.24%
2021-09-09 0 3.230 3.230 3.280 3.230 3.280 391,000 1,269,480 3.2468 2.711 2.711 2.753 2.711 2.753 465,857 2.7250 0.00%
2021-09-08 0 3.230 3.220 3.230 3.230 3.370 1,060,000 3,468,545 3.2722 2.711 2.703 2.711 2.711 2.828 1,262,938 2.7464 -2.42%
2021-09-07 0 3.310 3.280 3.310 3.270 3.320 215,000 709,230 3.2987 2.778 2.753 2.778 2.745 2.787 256,162 2.7687 -0.30%
2021-09-06 0 3.320 3.300 3.320 3.240 3.390 2,278,456 7,521,439 3.3011 2.787 2.770 2.787 2.719 2.845 2,714,669 2.7707 -1.48%
2021-09-03 0 3.370 3.370 3.380 3.300 3.400 1,262,000 4,223,760 3.3469 2.828 2.828 2.837 2.770 2.854 1,503,611 2.8091 2.74%
2021-09-02 0 3.280 3.280 3.350 3.260 3.380 580,000 1,909,080 3.2915 2.753 2.753 2.812 2.736 2.837 691,042 2.7626 -0.61%
2021-09-01 0 3.300 3.290 3.300 3.200 3.300 486,000 1,592,250 3.2762 2.770 2.761 2.770 2.686 2.770 579,045 2.7498 3.12%
2021-08-31 0 3.200 3.200 3.240 3.200 3.260 619,000 1,986,680 3.2095 2.686 2.686 2.719 2.686 2.736 737,508 2.6938 -0.62%
2021-08-30 0 3.220 3.210 3.220 3.220 3.300 268,000 871,600 3.2522 2.703 2.694 2.703 2.703 2.770 319,309 2.7296 -0.62%
2021-08-27 0 3.240 3.240 3.250 3.210 3.280 436,000 1,421,030 3.2592 2.719 2.719 2.728 2.694 2.753 519,473 2.7355 -1.22%
2021-08-26 0 3.280 3.280 3.300 3.260 3.390 2,585,000 8,524,264 3.2976 2.753 2.753 2.770 2.736 2.845 3,079,901 2.7677 -0.61%
2021-08-25 0 3.300 3.290 3.300 3.250 3.320 3,481,000 11,478,830 3.2976 2.770 2.761 2.770 2.728 2.787 4,147,441 2.7677 1.54%
2021-08-24 0 3.250 3.250 3.280 3.230 3.300 368,000 1,203,870 3.2714 2.728 2.728 2.753 2.711 2.770 438,454 2.7457 0.00%
2021-08-23 0 3.250 3.240 3.300 3.210 3.400 986,000 3,248,330 3.2945 2.728 2.719 2.770 2.694 2.854 1,174,771 2.7651 -1.52%
2021-08-20 0 3.300 3.300 3.310 3.300 3.310 996,000 3,294,429 3.3077 2.770 2.770 2.778 2.770 2.778 1,186,685 2.7762 -0.30%
2021-08-19 0 3.310 3.310 3.350 3.310 3.350 399,000 1,321,530 3.3121 2.778 2.778 2.812 2.778 2.812 475,389 2.7799 0.00%
2021-08-18 0 3.310 3.310 3.350 3.310 3.360 146,000 484,640 3.3195 2.778 2.778 2.812 2.778 2.820 173,952 2.7861 0.00%
2021-08-17 0 3.310 3.310 3.320 3.310 3.370 933,000 3,096,770 3.3192 2.778 2.778 2.787 2.778 2.828 1,111,624 2.7858 -1.19%
2021-08-16 0 3.350 3.350 3.370 3.340 3.450 787,000 2,652,920 3.3709 2.812 2.812 2.828 2.803 2.896 937,672 2.8293 -0.59%
2021-08-13 0 3.370 3.370 3.390 3.330 3.420 655,000 2,215,885 3.3830 2.828 2.828 2.845 2.795 2.870 780,400 2.8394 0.00%
2021-08-12 0 3.370 3.370 3.420 3.340 3.500 762,000 2,604,858 3.4184 2.828 2.828 2.870 2.803 2.938 907,886 2.8691 -1.46%
2021-08-11 0 3.420 3.420 3.480 3.380 3.500 748,000 2,550,840 3.4102 2.870 2.870 2.921 2.837 2.938 891,205 2.8622 2.40%
2021-08-10 0 3.340 3.340 3.360 3.340 3.390 112,000 377,520 3.3707 2.803 2.803 2.820 2.803 2.845 133,443 2.8291 0.91%
2021-08-09 0 3.310 3.310 3.340 3.300 3.410 1,572,000 5,219,740 3.3204 2.778 2.778 2.803 2.770 2.862 1,872,961 2.7869 -2.93%
2021-08-06 0 3.410 3.380 3.410 3.350 3.650 1,893,000 6,453,125 3.4089 2.862 2.837 2.862 2.812 3.063 2,255,417 2.8612 -2.57%
2021-08-05 0 3.500 3.500 3.510 3.310 3.500 1,686,700 5,774,500 3.4235 2.938 2.938 2.946 2.778 2.938 2,009,620 2.8734 0.00%
2021-08-04 0 3.500 3.500 3.570 3.320 3.500 596,000 2,051,220 3.4416 2.938 2.938 2.996 2.787 2.938 710,105 2.8886 3.55%
2021-08-03 0 3.380 3.340 3.380 3.300 3.450 809,000 2,743,120 3.3908 2.837 2.803 2.837 2.770 2.896 963,884 2.8459 2.42%
2021-08-02 0 3.300 3.300 3.310 3.210 3.380 631,000 2,093,370 3.3175 2.770 2.770 2.778 2.694 2.837 751,806 2.7845 0.00%
2021-07-30 0 3.300 3.280 3.300 3.250 3.350 383,000 1,257,440 3.2831 2.770 2.753 2.770 2.728 2.812 456,326 2.7556 0.61%
2021-07-29 0 3.280 3.280 3.300 3.250 3.300 273,471 894,046 3.2693 2.753 2.753 2.770 2.728 2.770 325,827 2.7439 2.50%
2021-07-28 0 3.200 3.200 3.210 3.150 3.250 799,000 2,547,760 3.1887 2.686 2.686 2.694 2.644 2.728 951,969 2.6763 -1.54%
2021-07-27 0 3.250 3.250 3.260 3.130 3.310 1,412,000 4,569,620 3.2363 2.728 2.728 2.736 2.627 2.778 1,682,329 2.7162 -1.52%
2021-07-26 0 3.300 3.300 3.310 3.230 3.400 576,000 1,899,710 3.2981 2.770 2.770 2.778 2.711 2.854 686,276 2.7681 -1.49%
2021-07-23 0 3.350 3.300 3.350 3.210 3.350 1,773,000 5,879,330 3.3160 2.812 2.770 2.812 2.694 2.812 2,112,443 2.7832 4.69%
2021-07-22 0 3.200 3.200 3.210 3.200 3.300 679,000 2,186,730 3.2205 2.686 2.686 2.694 2.686 2.770 808,995 2.7030 0.00%
2021-07-21 0 3.200 3.160 3.200 3.150 3.290 4,266,000 13,625,095 3.1939 2.686 2.652 2.686 2.644 2.761 5,082,730 2.6807 -1.54%
2021-07-20 0 3.250 3.240 3.250 3.230 3.500 2,036,471 6,632,925 3.2571 2.728 2.719 2.728 2.711 2.938 2,426,355 2.7337 -1.52%
2021-07-19 0 3.300 3.300 3.310 3.250 3.400 1,420,525 4,684,631 3.2978 2.770 2.770 2.778 2.728 2.854 1,692,486 2.7679 -2.94%
2021-07-16 0 3.400 3.400 3.450 3.350 3.500 1,977,000 6,761,835 3.4203 2.854 2.854 2.896 2.812 2.938 2,355,499 2.8707 -2.86%
2021-07-15 0 3.500 3.500 3.510 3.450 3.580 1,073,000 3,763,720 3.5077 2.938 2.938 2.946 2.896 3.005 1,278,427 2.9440 -1.13%
2021-07-14 0 3.540 3.500 3.540 3.450 3.580 3,289,000 11,561,227 3.5151 2.971 2.938 2.971 2.896 3.005 3,918,682 2.9503 2.61%
2021-07-13 0 3.450 3.430 3.450 3.340 3.470 757,500 2,588,005 3.4165 2.896 2.879 2.896 2.803 2.912 902,524 2.8675 3.29%
2021-07-12 0 3.340 3.330 3.340 3.250 3.350 2,168,000 7,193,927 3.3182 2.803 2.795 2.803 2.728 2.812 2,583,066 2.7850 1.21%
2021-07-09 0 3.300 3.260 3.300 3.220 3.320 3,550,000 11,623,649 3.2743 2.770 2.736 2.770 2.703 2.787 4,229,651 2.7481 2.48%
2021-07-08 0 3.220 3.200 3.220 3.200 3.280 1,841,000 5,954,505 3.2344 2.703 2.686 2.703 2.686 2.753 2,193,461 2.7147 -0.62%
2021-07-07 0 3.240 3.230 3.240 3.180 3.300 1,908,692 6,161,345 3.2280 2.719 2.711 2.719 2.669 2.770 2,274,113 2.7093 -1.82%
2021-07-06 0 3.300 3.290 3.300 3.280 3.450 1,135,000 3,801,450 3.3493 2.770 2.761 2.770 2.753 2.896 1,352,297 2.8111 -1.79%
2021-07-05 0 3.360 3.360 3.420 3.250 3.410 3,981,000 13,363,092 3.3567 2.820 2.820 2.870 2.728 2.862 4,743,166 2.8173 2.44%
2021-07-02 0 3.280 3.270 3.280 3.270 3.530 4,291,370 14,421,401 3.3606 2.753 2.745 2.753 2.745 2.963 5,112,957 2.8206 -6.29%
2021-06-30 0 3.500 3.410 3.500 3.370 3.500 2,560,000 8,815,335 3.4435 2.938 2.862 2.938 2.828 2.938 3,050,115 2.8902 0.86%
2021-06-29 0 3.470 3.450 3.470 3.280 3.600 4,386,479 15,001,425 3.4199 2.912 2.896 2.912 2.753 3.022 5,226,275 2.8704 -3.61%
2021-06-28 0 3.600 3.550 3.600 3.460 3.700 5,336,000 19,150,359 3.5889 3.022 2.980 3.022 2.904 3.105 6,357,583 3.0122 -5.76%
2021-06-25 0 3.820 3.820 3.840 3.740 3.830 584,000 2,207,910 3.7807 3.206 3.206 3.223 3.139 3.215 695,807 3.1732 0.00%
2021-06-24 0 3.820 3.800 3.820 3.760 3.850 336,000 1,278,510 3.8051 3.206 3.189 3.206 3.156 3.231 400,328 3.1937 1.60%
2021-06-23 0 3.760 3.760 3.800 3.750 3.880 1,059,000 4,053,070 3.8273 3.156 3.156 3.189 3.147 3.257 1,261,747 3.2123 -2.34%
2021-06-22 0 3.850 3.850 3.900 3.690 3.850 1,299,000 4,920,300 3.7878 3.231 3.231 3.273 3.097 3.231 1,547,695 3.1791 2.67%
2021-06-21 0 3.750 3.750 3.760 3.680 3.780 619,000 2,310,350 3.7324 3.147 3.147 3.156 3.089 3.173 737,508 3.1326 0.00%
2021-06-18 0 3.750 3.750 3.770 3.700 3.850 1,827,000 6,843,880 3.7460 3.147 3.147 3.164 3.105 3.231 2,176,781 3.1440 -1.32%
2021-06-17 0 3.800 3.790 3.800 3.760 3.890 1,214,000 4,627,400 3.8117 3.189 3.181 3.189 3.156 3.265 1,446,422 3.1992 -3.06%
2021-06-16 0 3.920 3.880 3.920 3.680 3.980 7,335,000 28,351,830 3.8653 3.290 3.257 3.290 3.089 3.340 8,739,293 3.2442 5.95%
2021-06-15 0 3.700 3.700 3.720 3.630 3.780 8,818,322 32,947,156 3.7362 3.105 3.105 3.122 3.047 3.173 10,506,599 3.1359 -1.07%
2021-06-11 0 3.740 3.740 3.750 3.740 3.790 860,000 3,229,823 3.7556 3.139 3.139 3.147 3.139 3.181 1,024,648 3.1521 -1.32%
2021-06-10 0 3.790 3.750 3.790 3.730 3.800 256,000 964,050 3.7658 3.181 3.147 3.181 3.131 3.189 305,011 3.1607 1.07%
2021-06-09 0 3.750 3.750 3.770 3.750 3.870 540,000 2,063,720 3.8217 3.147 3.147 3.164 3.147 3.248 643,384 3.2076 -1.32%
2021-06-08 0 3.800 3.780 3.800 3.750 3.850 3,494,000 13,272,555 3.7987 3.189 3.173 3.189 3.147 3.231 4,162,930 3.1883 1.33%
2021-06-07 0 3.750 3.750 3.780 3.750 3.850 1,259,000 4,750,143 3.7729 3.147 3.147 3.173 3.147 3.231 1,500,037 3.1667 2.46%
2021-06-04 0 3.800 3.780 3.800 3.770 3.840 2,151,000 8,171,630 3.7990 3.072 3.056 3.072 3.048 3.104 2,660,842 3.0711 0.00%
2021-06-03 0 3.800 3.800 3.820 3.800 3.850 777,000 2,954,898 3.8030 3.072 3.072 3.088 3.072 3.112 961,169 3.0743 0.80%
2021-06-02 0 3.770 3.770 3.780 3.770 3.850 631,000 2,396,035 3.7972 3.048 3.048 3.056 3.048 3.112 780,563 3.0696 -0.79%
2021-06-01 0 3.800 3.780 3.800 3.780 3.830 206,000 783,290 3.8024 3.072 3.056 3.072 3.056 3.096 254,827 3.0738 1.33%
2021-05-31 0 3.750 3.750 3.820 3.710 3.850 646,000 2,449,440 3.7917 3.031 3.031 3.088 2.999 3.112 799,119 3.0652 -0.53%
2021-05-28 0 3.770 3.770 3.800 3.760 3.830 296,698 1,128,465 3.8034 3.048 3.048 3.072 3.040 3.096 367,023 3.0746 -0.26%
2021-05-27 0 3.780 3.780 3.800 3.760 3.830 702,000 2,661,590 3.7914 3.056 3.056 3.072 3.040 3.096 868,392 3.0650 -0.53%
2021-05-26 0 3.800 3.800 3.810 3.720 3.840 1,193,000 4,541,460 3.8068 3.072 3.072 3.080 3.007 3.104 1,475,772 3.0773 0.00%
2021-05-25 0 3.800 3.760 3.800 3.740 3.810 550,000 2,069,200 3.7622 3.072 3.040 3.072 3.023 3.080 680,364 3.0413 2.15%
2021-05-24 0 3.720 3.700 3.720 3.650 3.750 656,000 2,434,370 3.7109 3.007 2.991 3.007 2.951 3.031 811,489 2.9999 2.20%
2021-05-21 0 3.640 3.630 3.660 3.630 3.720 1,828,000 6,706,165 3.6686 2.943 2.934 2.959 2.934 3.007 2,261,283 2.9656 -2.93%
2021-05-20 0 3.750 3.720 3.770 3.720 3.860 1,093,131 4,130,622 3.7787 3.031 3.007 3.048 3.007 3.120 1,352,231 3.0547 -2.85%
2021-05-18 0 3.860 3.850 3.860 3.830 3.950 1,111,300 4,302,854 3.8719 3.120 3.112 3.120 3.096 3.193 1,374,707 3.1300 0.26%
2021-05-17 0 3.850 3.850 3.860 3.800 3.890 3,411,000 13,128,165 3.8488 3.112 3.112 3.120 3.072 3.145 4,219,494 3.1113 1.32%
2021-05-14 0 3.800 3.790 3.800 3.680 3.860 3,399,000 12,902,530 3.7960 3.072 3.064 3.072 2.975 3.120 4,204,650 3.0686 3.54%
2021-05-13 0 3.670 3.670 3.680 3.650 3.820 1,307,000 4,838,940 3.7023 2.967 2.967 2.975 2.951 3.088 1,616,793 2.9929 -3.17%
2021-05-12 0 3.790 3.790 3.800 3.710 3.850 1,738,000 6,540,590 3.7633 3.064 3.064 3.072 2.999 3.112 2,149,951 3.0422 5.28%
2021-05-11 0 3.600 3.600 3.630 3.520 3.790 3,606,000 13,129,440 3.6410 2.910 2.910 2.934 2.846 3.064 4,460,714 2.9433 -2.44%
2021-05-10 0 3.690 3.690 3.700 3.690 3.740 254,400 945,208 3.7154 2.983 2.983 2.991 2.983 3.023 314,699 3.0035 -0.81%
2021-05-07 0 3.720 3.720 3.730 3.640 3.760 775,000 2,876,240 3.7113 3.007 3.007 3.015 2.943 3.040 958,695 3.0002 1.09%
2021-05-06 0 3.680 3.680 3.700 3.670 3.760 1,655,804 6,151,110 3.7149 2.975 2.975 2.991 2.967 3.040 2,048,272 3.0031 -1.60%
2021-05-05 0 3.740 3.740 3.750 3.740 3.800 908,000 3,409,770 3.7553 3.023 3.023 3.031 3.023 3.072 1,123,219 3.0357 -0.27%
2021-05-04 0 3.750 3.750 3.800 3.750 3.900 421,000 1,597,960 3.7956 3.031 3.031 3.072 3.031 3.153 520,788 3.0684 -1.57%
2021-05-03 0 3.810 3.810 3.820 3.780 3.980 236,000 901,900 3.8216 3.080 3.080 3.088 3.056 3.217 291,938 3.0894 -0.78%
2021-04-30 0 3.840 3.840 3.850 3.720 3.840 1,220,000 4,611,705 3.7801 3.104 3.104 3.112 3.007 3.104 1,509,171 3.0558 2.40%
2021-04-29 0 3.750 3.750 3.770 3.750 3.880 792,000 2,995,115 3.7817 3.031 3.031 3.048 3.031 3.137 979,724 3.0571 -1.83%
2021-04-28 0 3.820 3.810 3.820 3.810 3.950 538,000 2,068,610 3.8450 3.088 3.080 3.088 3.080 3.193 665,520 3.1083 -0.78%
2021-04-27 0 3.850 3.850 3.860 3.810 3.850 524,000 2,010,040 3.8360 3.112 3.112 3.120 3.080 3.112 648,201 3.1009 1.05%
2021-04-26 0 3.810 3.810 3.820 3.760 3.870 920,000 3,510,460 3.8157 3.080 3.080 3.088 3.040 3.128 1,138,064 3.0846 -0.52%
2021-04-23 0 3.830 3.800 3.830 3.780 3.860 1,490,000 5,698,850 3.8247 3.096 3.072 3.096 3.056 3.120 1,843,168 3.0919 -2.05%
2021-04-22 0 3.910 3.860 3.910 3.850 3.960 495,000 1,923,030 3.8849 3.161 3.120 3.161 3.112 3.201 612,328 3.1405 -0.26%
2021-04-21 0 3.920 3.900 3.920 3.860 3.950 597,531 2,334,536 3.9070 3.169 3.153 3.169 3.120 3.193 739,161 3.1584 -1.26%
2021-04-20 0 3.970 3.900 3.970 3.900 3.980 2,022,000 7,948,130 3.9308 3.209 3.153 3.209 3.153 3.217 2,501,266 3.1776 1.79%
2021-04-19 0 3.900 3.870 3.900 3.830 3.920 3,694,496 14,398,204 3.8972 3.153 3.128 3.153 3.096 3.169 4,570,186 3.1505 0.78%
2021-04-16 0 3.870 3.870 3.880 3.830 3.900 1,020,100 3,930,131 3.8527 3.128 3.128 3.137 3.096 3.153 1,261,890 3.1145 -1.53%
2021-04-15 0 3.930 3.860 3.930 3.810 3.930 3,752,000 14,561,457 3.8810 3.177 3.120 3.177 3.080 3.177 4,641,320 3.1374 2.61%
2021-04-14 0 3.830 3.830 3.840 3.830 3.960 7,848,000 30,528,290 3.8899 3.096 3.096 3.104 3.096 3.201 9,708,177 3.1446 -0.52%
2021-04-13 0 3.850 3.850 3.900 3.850 3.990 3,323,000 12,990,192 3.9092 3.112 3.112 3.153 3.112 3.225 4,110,636 3.1601 -3.51%
2021-04-12 0 3.990 3.960 3.990 3.940 4.000 421,000 1,667,730 3.9614 3.225 3.201 3.225 3.185 3.234 520,788 3.2023 0.76%
2021-04-09 0 3.960 3.930 3.960 3.890 4.150 414,000 1,630,830 3.9392 3.201 3.177 3.201 3.145 3.355 512,129 3.1844 -1.25%
2021-04-08 0 4.010 3.940 4.010 3.850 4.010 547,000 2,139,375 3.9111 3.242 3.185 3.242 3.112 3.242 676,653 3.1617 2.82%
2021-04-07 0 3.900 3.900 3.920 3.900 4.050 958,000 3,798,990 3.9655 3.153 3.153 3.169 3.153 3.274 1,185,071 3.2057 -2.99%
2021-04-01 0 4.020 3.890 4.020 3.850 4.030 1,313,000 5,115,921 3.8964 3.250 3.145 3.250 3.112 3.258 1,624,215 3.1498 3.88%
2021-03-31 0 3.870 3.870 3.880 3.820 4.100 2,069,000 8,033,205 3.8827 3.128 3.128 3.137 3.088 3.314 2,559,406 3.1387 -3.97%
2021-03-30 0 4.030 3.960 4.030 3.930 4.070 482,000 1,925,430 3.9947 3.258 3.201 3.258 3.177 3.290 596,246 3.2293 3.07%
2021-03-29 0 3.910 3.910 3.970 3.910 4.080 586,000 2,330,480 3.9769 3.161 3.161 3.209 3.161 3.298 724,897 3.2149 -1.51%
2021-03-26 0 3.970 3.970 3.990 3.920 4.080 457,000 1,822,480 3.9879 3.209 3.209 3.225 3.169 3.298 565,321 3.2238 -1.73%
2021-03-25 0 4.040 3.970 4.040 3.910 4.060 877,000 3,462,930 3.9486 3.266 3.209 3.266 3.161 3.282 1,084,871 3.1920 -0.98%
2021-03-24 0 4.080 4.030 4.080 4.020 4.230 714,000 2,943,185 4.1221 3.298 3.258 3.298 3.250 3.419 883,236 3.3323 -3.77%
2021-03-23 0 4.240 4.180 4.240 4.150 4.300 325,450 1,370,464 4.2110 3.428 3.379 3.428 3.355 3.476 402,590 3.4041 -2.08%
2021-03-22 0 4.330 4.310 4.330 4.230 4.420 706,035 3,063,384 4.3389 3.500 3.484 3.500 3.419 3.573 873,383 3.5075 2.36%
2021-03-19 0 4.230 4.190 4.230 4.140 4.240 339,000 1,427,770 4.2117 3.419 3.387 3.419 3.347 3.428 419,352 3.4047 0.00%
2021-03-18 0 4.230 4.170 4.230 4.110 4.250 228,000 957,450 4.1993 3.419 3.371 3.419 3.322 3.436 282,042 3.3947 0.00%
2021-03-17 0 4.230 4.160 4.230 4.090 4.240 968,000 4,061,260 4.1955 3.419 3.363 3.419 3.306 3.428 1,197,441 3.3916 1.20%
2021-03-16 0 4.180 4.140 4.180 4.020 4.190 930,000 3,840,429 4.1295 3.379 3.347 3.379 3.250 3.387 1,150,434 3.3382 2.45%
2021-03-15 0 4.080 4.070 4.080 4.030 4.250 710,700 2,933,956 4.1283 3.298 3.290 3.298 3.258 3.436 879,154 3.3372 -3.55%
2021-03-12 0 4.230 4.190 4.230 4.110 4.230 545,000 2,290,020 4.2019 3.419 3.387 3.419 3.322 3.419 674,179 3.3968 2.17%
2021-03-11 0 4.140 4.140 4.200 4.140 4.220 336,000 1,405,410 4.1828 3.347 3.347 3.395 3.347 3.411 415,641 3.3813 -0.72%
2021-03-10 0 4.170 4.150 4.170 4.120 4.260 778,000 3,260,490 4.1909 3.371 3.355 3.371 3.331 3.444 962,406 3.3879 0.24%
2021-03-09 0 4.160 4.130 4.160 3.810 4.200 928,000 3,788,040 4.0819 3.363 3.339 3.363 3.080 3.395 1,147,960 3.2998 2.97%
2021-03-08 0 4.040 4.030 4.050 3.930 4.200 464,000 1,889,870 4.0730 3.266 3.258 3.274 3.177 3.395 573,980 3.2926 -1.46%
2021-03-05 0 4.100 4.080 4.100 3.870 4.100 600,000 2,398,700 3.9978 3.314 3.298 3.314 3.128 3.314 742,215 3.2318 5.13%
2021-03-04 0 3.900 3.900 3.920 3.900 4.050 671,000 2,655,660 3.9578 3.153 3.153 3.169 3.153 3.274 830,044 3.1994 -2.74%
2021-03-03 0 4.010 4.000 4.010 3.900 4.050 717,000 2,869,190 4.0017 3.242 3.234 3.242 3.153 3.274 886,947 3.2349 0.25%
2021-03-02 0 4.000 4.000 4.030 3.920 4.300 1,095,000 4,441,060 4.0558 3.234 3.234 3.258 3.169 3.476 1,354,543 3.2786 4.71%
2021-03-01 0 3.820 3.810 3.820 3.710 3.900 3,243,760 12,291,520 3.7893 3.088 3.080 3.088 2.999 3.153 4,012,614 3.0632 -3.54%
2021-02-26 0 3.960 3.850 3.960 3.830 4.000 2,898,000 11,353,390 3.9177 3.201 3.112 3.201 3.096 3.234 3,584,900 3.1670 -1.00%
2021-02-25 0 4.000 4.000 4.010 3.930 4.100 2,270,000 9,075,202 3.9979 3.234 3.234 3.242 3.177 3.314 2,808,048 3.2319 -1.23%
2021-02-24 0 4.050 4.050 4.060 3.910 4.230 2,617,000 10,529,645 4.0236 3.274 3.274 3.282 3.161 3.419 3,237,296 3.2526 -2.64%
2021-02-23 0 4.160 4.160 4.170 4.100 4.220 511,000 2,123,920 4.1564 3.363 3.363 3.371 3.314 3.411 632,120 3.3600 -1.65%
2021-02-22 0 4.230 4.220 4.230 4.150 4.300 1,070,000 4,501,469 4.2070 3.419 3.411 3.419 3.355 3.476 1,323,617 3.4009 0.71%
2021-02-19 0 4.200 4.150 4.200 4.150 4.220 365,000 1,527,180 4.1841 3.395 3.355 3.395 3.355 3.411 451,514 3.3824 1.45%
2021-02-18 0 4.140 4.110 4.140 4.050 4.160 424,210 1,737,211 4.0952 3.347 3.322 3.347 3.274 3.363 524,759 3.3105 -0.24%
2021-02-17 0 4.150 4.150 4.170 4.080 4.240 575,000 2,400,745 4.1752 3.355 3.355 3.371 3.298 3.428 711,290 3.3752 -1.19%
2021-02-16 0 4.200 4.190 4.200 4.150 4.240 922,000 3,854,660 4.1808 3.395 3.387 3.395 3.355 3.428 1,140,538 3.3797 2.19%
2021-02-11 0 4.110 4.090 4.150 4.060 4.180 354,000 1,452,130 4.1021 3.322 3.306 3.355 3.282 3.379 437,907 3.3161 -1.67%
2021-02-10 0 4.180 4.180 4.190 4.110 4.200 788,000 3,268,330 4.1476 3.379 3.379 3.387 3.322 3.395 974,776 3.3529 -0.95%
2021-02-09 0 4.220 4.170 4.230 4.150 4.300 383,000 1,606,810 4.1953 3.411 3.371 3.419 3.355 3.476 473,781 3.3915 -1.86%
2021-02-08 0 4.300 4.290 4.300 4.150 4.300 544,142 2,306,229 4.2383 3.476 3.468 3.476 3.355 3.476 673,118 3.4262 0.70%
2021-02-05 0 4.270 4.230 4.280 4.150 4.300 744,000 3,147,990 4.2312 3.452 3.419 3.460 3.355 3.476 920,347 3.4204 2.89%
2021-02-04 0 4.150 4.140 4.150 4.110 4.400 1,554,762 6,523,020 4.1955 3.355 3.347 3.355 3.322 3.557 1,923,280 3.3916 0.24%
2021-02-03 0 4.140 4.130 4.140 4.140 4.340 880,000 3,718,330 4.2254 3.347 3.339 3.347 3.347 3.508 1,088,583 3.4158 -4.61%
2021-02-02 0 4.340 4.340 4.350 4.280 4.430 535,000 2,326,830 4.3492 3.508 3.508 3.516 3.460 3.581 661,809 3.5159 1.17%
2021-02-01 0 4.290 4.290 4.300 4.190 4.370 1,072,000 4,568,511 4.2617 3.468 3.468 3.476 3.387 3.533 1,326,091 3.4451 0.70%
2021-01-29 0 4.260 4.250 4.260 4.130 4.280 1,241,000 5,206,608 4.1955 3.444 3.436 3.444 3.339 3.460 1,535,149 3.3916 1.19%
2021-01-28 0 4.210 4.200 4.210 4.120 4.290 2,145,762 8,966,180 4.1786 3.403 3.395 3.403 3.331 3.468 2,654,363 3.3779 -0.94%
2021-01-27 0 4.250 4.240 4.250 4.170 4.370 1,959,000 8,329,600 4.2520 3.436 3.428 3.436 3.371 3.533 2,423,333 3.4372 -1.85%
2021-01-26 0 4.330 4.330 4.340 4.110 4.330 1,999,000 8,542,280 4.2733 3.500 3.500 3.508 3.322 3.500 2,472,814 3.4545 4.09%
2021-01-25 0 4.160 4.110 4.160 3.930 4.180 1,573,000 6,398,215 4.0675 3.363 3.322 3.363 3.177 3.379 1,945,841 3.2881 3.74%
2021-01-22 0 4.010 4.000 4.010 4.000 4.130 1,335,000 5,409,810 4.0523 3.242 3.234 3.242 3.234 3.339 1,651,429 3.2758 -2.91%
2021-01-21 0 4.130 4.120 4.130 4.100 4.160 245,000 1,010,240 4.1234 3.339 3.331 3.339 3.314 3.363 303,071 3.3333 1.47%
2021-01-20 0 4.070 4.070 4.080 3.970 4.140 1,736,000 7,017,720 4.0425 3.290 3.290 3.298 3.209 3.347 2,147,477 3.2679 0.00%
2021-01-19 0 4.070 4.030 4.070 3.920 4.150 2,194,000 8,903,594 4.0582 3.290 3.258 3.290 3.169 3.355 2,714,034 3.2806 -1.45%
2021-01-18 0 4.130 4.120 4.130 4.060 4.310 1,166,500 4,838,020 4.1475 3.339 3.331 3.339 3.282 3.484 1,442,990 3.3528 -2.82%
2021-01-15 0 4.250 4.240 4.250 4.160 4.540 2,889,500 12,409,928 4.2948 3.436 3.428 3.436 3.363 3.670 3,574,386 3.4719 -5.56%
2021-01-14 0 4.500 4.490 4.500 4.470 4.590 1,131,940 5,094,743 4.5009 3.638 3.630 3.638 3.614 3.711 1,400,239 3.6385 0.45%
2021-01-13 0 4.480 4.470 4.480 4.350 4.550 1,372,000 6,115,810 4.4576 3.622 3.614 3.622 3.516 3.678 1,697,199 3.6035 0.00%
2021-01-12 0 4.480 4.420 4.480 4.310 4.550 1,288,100 5,736,045 4.4531 3.622 3.573 3.622 3.484 3.678 1,593,413 3.5998 0.00%
2021-01-11 0 4.480 4.470 4.480 4.400 4.630 517,000 2,304,090 4.4567 3.622 3.614 3.622 3.557 3.743 639,542 3.6027 -3.24%
2021-01-08 0 4.630 4.620 4.630 4.510 4.630 982,000 4,510,170 4.5928 3.743 3.735 3.743 3.646 3.743 1,214,759 3.7128 0.65%
2021-01-07 0 4.600 4.550 4.600 4.550 4.640 700,470 3,214,720 4.5894 3.719 3.678 3.719 3.678 3.751 866,499 3.7100 1.32%
2021-01-06 0 4.540 4.500 4.540 4.440 4.600 1,682,100 7,623,500 4.5321 3.670 3.638 3.670 3.589 3.719 2,080,801 3.6637 3.18%
2021-01-05 0 4.400 4.390 4.400 4.300 4.510 1,880,000 8,359,023 4.4463 3.557 3.549 3.557 3.476 3.646 2,325,608 3.5943 -2.87%
2021-01-04 0 4.530 4.520 4.530 4.440 4.550 599,000 2,707,845 4.5206 3.662 3.654 3.662 3.589 3.678 740,978 3.6544 0.00%
2020-12-31 0 4.530 4.530 4.540 4.300 4.530 903,200 4,032,926 4.4652 3.662 3.662 3.670 3.476 3.662 1,117,282 3.6096 0.89%
2020-12-30 0 4.490 4.480 4.490 4.390 4.490 850,000 3,791,890 4.4610 3.630 3.622 3.630 3.549 3.630 1,051,472 3.6063 0.00%
2020-12-29 0 4.490 4.490 4.500 4.390 4.500 740,000 3,292,550 4.4494 3.630 3.630 3.638 3.549 3.638 915,399 3.5968 -0.22%
2020-12-28 0 4.500 4.480 4.500 4.290 4.520 1,318,000 5,792,940 4.3953 3.638 3.622 3.638 3.468 3.654 1,630,400 3.5531 4.41%
2020-12-24 0 4.310 4.300 4.310 4.250 4.460 165,000 713,600 4.3248 3.484 3.476 3.484 3.436 3.605 204,109 3.4962 1.41%
2020-12-23 0 4.250 4.250 4.270 4.190 4.280 384,403 1,621,571 4.2184 3.436 3.436 3.452 3.387 3.460 475,516 3.4101 0.00%
2020-12-22 0 4.250 4.210 4.250 4.180 4.260 1,228,000 5,185,140 4.2224 3.436 3.403 3.436 3.379 3.444 1,519,067 3.4134 0.47%
2020-12-21 0 4.230 4.220 4.230 4.180 4.280 719,000 3,040,308 4.2285 3.419 3.411 3.419 3.379 3.460 889,421 3.4183 -1.17%
2020-12-18 0 4.280 4.270 4.280 4.180 4.290 2,767,000 11,700,336 4.2285 3.460 3.452 3.460 3.379 3.468 3,422,850 3.4183 1.90%
2020-12-17 0 4.200 4.200 4.230 4.150 4.280 1,679,000 7,103,713 4.2309 3.395 3.395 3.419 3.355 3.460 2,076,966 3.4202 -2.78%
2020-12-16 0 4.320 4.250 4.320 4.100 4.320 1,060,000 4,487,810 4.2338 3.492 3.436 3.492 3.314 3.492 1,311,247 3.4226 1.17%
2020-12-15 0 4.270 4.250 4.270 4.020 4.270 3,215,000 13,398,000 4.1673 3.452 3.436 3.452 3.250 3.452 3,977,037 3.3688 6.48%
2020-12-14 0 4.010 4.010 4.020 3.980 4.070 310,000 1,247,980 4.0257 3.242 3.242 3.250 3.217 3.290 383,478 3.2544 -0.25%
2020-12-11 0 4.020 4.010 4.020 3.840 4.030 2,094,000 8,259,294 3.9443 3.250 3.242 3.250 3.104 3.258 2,590,332 3.1885 3.61%
2020-12-10 0 3.880 3.860 3.880 3.710 3.990 838,000 3,210,915 3.8316 3.137 3.120 3.137 2.999 3.225 1,036,627 3.0975 5.15%
2020-12-09 0 3.690 3.680 3.690 3.640 3.700 2,906,000 10,672,914 3.6727 2.983 2.975 2.983 2.943 2.991 3,594,797 2.9690 0.27%
2020-12-08 0 3.680 3.670 3.680 3.650 3.780 851,000 3,146,120 3.6970 2.975 2.967 2.975 2.951 3.056 1,052,709 2.9886 -1.08%
2020-12-07 0 3.720 3.700 3.740 3.660 3.800 1,016,000 3,755,450 3.6963 3.007 2.991 3.023 2.959 3.072 1,256,818 2.9881 -1.59%
2020-12-04 0 3.780 3.780 3.800 3.730 3.960 922,273 3,495,090 3.7896 3.056 3.056 3.072 3.015 3.201 1,140,875 3.0635 -3.32%
2020-12-03 0 3.910 3.830 3.910 3.720 3.980 4,241,100 16,669,796 3.9305 3.161 3.096 3.161 3.007 3.217 5,246,349 3.1774 -1.76%
2020-12-02 0 3.980 3.970 3.980 3.930 4.000 944,000 3,752,430 3.9750 3.217 3.209 3.217 3.177 3.234 1,167,752 3.2134 -0.50%
2020-12-01 0 4.000 4.000 4.010 3.960 4.010 4,995,000 19,851,860 3.9743 3.234 3.234 3.242 3.201 3.242 6,178,943 3.2128 1.01%
2020-11-30 0 3.960 3.940 3.960 3.810 4.080 9,583,536 38,074,261 3.9729 3.201 3.185 3.201 3.080 3.298 11,855,080 3.2116 -1.49%
2020-11-27 0 4.020 4.020 4.040 3.910 4.050 2,772,000 11,045,240 3.9846 3.250 3.250 3.266 3.161 3.274 3,429,035 3.2211 2.55%
2020-11-26 0 3.920 3.920 3.940 3.880 4.000 2,457,000 9,742,268 3.9651 3.169 3.169 3.185 3.137 3.234 3,039,372 3.2054 -0.76%
2020-11-25 0 3.950 3.910 3.960 3.910 4.020 2,875,000 11,423,799 3.9735 3.193 3.161 3.201 3.161 3.250 3,556,449 3.2121 0.00%
2020-11-24 0 3.950 3.930 3.960 3.900 3.970 552,000 2,179,410 3.9482 3.193 3.177 3.201 3.153 3.209 682,838 3.1917 0.51%
2020-11-23 0 3.930 3.900 3.930 3.860 4.000 2,357,000 9,268,740 3.9324 3.177 3.153 3.177 3.120 3.234 2,915,669 3.1789 0.51%
2020-11-20 0 3.910 3.900 3.910 3.890 4.030 1,436,000 5,636,586 3.9252 3.161 3.153 3.161 3.145 3.258 1,776,369 3.1731 -2.49%
2020-11-19 0 4.010 4.010 4.020 3.920 4.050 1,446,000 5,759,146 3.9828 3.242 3.242 3.250 3.169 3.274 1,788,739 3.2197 1.26%
2020-11-18 0 3.960 3.960 3.970 3.850 3.990 667,000 2,634,770 3.9502 3.201 3.201 3.209 3.112 3.225 825,096 3.1933 0.51%
2020-11-17 0 3.940 3.920 3.940 3.880 4.000 837,000 3,303,620 3.9470 3.185 3.169 3.185 3.137 3.234 1,035,390 3.1907 0.51%
2020-11-16 0 3.920 3.910 3.930 3.780 3.960 1,631,000 6,389,780 3.9177 3.169 3.161 3.177 3.056 3.201 2,017,589 3.1670 2.89%
2020-11-13 0 3.810 3.810 3.820 3.790 3.820 3,741,000 14,234,160 3.8049 3.080 3.080 3.088 3.064 3.088 4,627,713 3.0759 0.79%
2020-11-12 0 3.780 3.770 3.800 3.740 3.810 1,621,000 6,140,741 3.7882 3.056 3.048 3.072 3.023 3.080 2,005,219 3.0624 -0.79%
2020-11-11 0 3.810 3.800 3.810 3.740 3.860 3,069,850 11,773,406 3.8352 3.080 3.072 3.080 3.023 3.120 3,797,483 3.1003 1.06%
2020-11-10 0 3.770 3.760 3.780 3.620 3.840 1,486,000 5,559,660 3.7414 3.048 3.040 3.056 2.926 3.104 1,838,220 3.0245 1.62%
2020-11-09 0 3.710 3.710 3.720 3.650 3.750 1,537,000 5,661,526 3.6835 2.999 2.999 3.007 2.951 3.031 1,901,308 2.9777 0.54%
2020-11-06 0 3.690 3.650 3.690 3.540 3.690 1,308,000 4,715,750 3.6053 2.983 2.951 2.983 2.862 2.983 1,618,030 2.9145 3.94%
2020-11-05 0 3.550 3.540 3.550 3.510 3.570 3,279,000 11,554,469 3.5238 2.870 2.862 2.870 2.837 2.886 4,056,207 2.8486 0.28%
2020-11-04 0 3.540 3.500 3.540 3.460 3.540 3,346,000 11,607,822 3.4692 2.862 2.829 2.862 2.797 2.862 4,139,088 2.8044 2.31%
2020-11-03 0 3.460 3.450 3.460 3.350 3.470 2,339,048 8,002,400 3.4212 2.797 2.789 2.797 2.708 2.805 2,893,462 2.7657 3.59%
2020-11-02 0 3.340 3.340 3.350 3.320 3.380 2,250,000 7,526,190 3.3450 2.700 2.700 2.708 2.684 2.732 2,783,308 2.7040 0.60%
2020-10-30 0 3.320 3.320 3.330 3.300 3.400 474,000 1,577,545 3.3282 2.684 2.684 2.692 2.668 2.749 586,350 2.6904 0.00%
2020-10-29 0 3.320 3.320 3.340 3.230 3.350 2,909,000 9,656,605 3.3196 2.684 2.684 2.700 2.611 2.708 3,598,508 2.6835 -0.60%
2020-10-28 0 3.340 3.340 3.350 3.310 3.350 3,568,000 11,827,249 3.3148 2.700 2.700 2.708 2.676 2.708 4,413,707 2.6797 -0.30%
2020-10-27 0 3.350 3.350 3.370 3.210 3.380 2,345,000 7,814,446 3.3324 2.708 2.708 2.724 2.595 2.732 2,900,825 2.6939 0.00%
2020-10-23 0 3.350 3.350 3.390 3.350 3.450 528,000 1,783,780 3.3784 2.708 2.708 2.740 2.708 2.789 653,150 2.7310 -2.33%
2020-10-22 0 3.430 3.370 3.430 3.290 3.430 7,053,000 23,886,684 3.3867 2.773 2.724 2.773 2.660 2.773 8,724,742 2.7378 2.08%
2020-10-21 0 3.360 3.320 3.360 3.260 3.370 590,000 1,970,000 3.3390 2.716 2.684 2.716 2.635 2.724 729,845 2.6992 0.30%
2020-10-20 0 3.350 3.340 3.350 3.230 3.370 2,795,000 9,226,560 3.3011 2.708 2.700 2.708 2.611 2.724 3,457,487 2.6686 1.52%
2020-10-19 0 3.300 3.290 3.300 3.200 3.340 1,163,000 3,807,050 3.2735 2.668 2.660 2.668 2.587 2.700 1,438,661 2.6462 3.12%
2020-10-16 0 3.200 3.170 3.200 3.050 3.240 3,801,000 12,097,590 3.1827 2.587 2.563 2.587 2.466 2.619 4,701,934 2.5729 4.58%
2020-10-15 0 3.060 3.050 3.070 3.000 3.090 833,000 2,542,220 3.0519 2.474 2.466 2.482 2.425 2.498 1,030,442 2.4671 1.32%
2020-10-14 0 3.020 3.010 3.020 2.980 3.030 2,224,000 6,680,746 3.0039 2.441 2.433 2.441 2.409 2.449 2,751,145 2.4284 0.00%
2020-10-12 0 3.020 3.000 3.020 2.960 3.020 748,000 2,238,080 2.9921 2.441 2.425 2.441 2.393 2.441 925,295 2.4188 0.67%
2020-10-09 0 3.000 2.980 3.000 2.930 3.000 1,293,000 3,824,100 2.9575 2.425 2.409 2.425 2.369 2.425 1,599,474 2.3908 0.00%
2020-10-08 0 3.000 2.960 3.000 2.950 3.070 1,916,000 5,753,915 3.0031 2.425 2.393 2.425 2.385 2.482 2,370,141 2.4277 -1.64%
2020-10-07 0 3.050 3.050 3.090 3.020 3.110 2,679,000 8,209,577 3.0644 2.466 2.466 2.498 2.441 2.514 3,313,992 2.4772 -3.48%
2020-10-06 0 3.160 3.130 3.160 3.000 3.160 1,201,000 3,631,269 3.0235 2.555 2.530 2.555 2.425 2.555 1,485,668 2.4442 4.64%
2020-10-05 0 3.020 2.960 3.020 2.890 3.050 1,730,000 5,114,530 2.9564 2.441 2.393 2.441 2.336 2.466 2,140,054 2.3899 1.34%
2020-09-30 0 2.980 2.960 2.980 2.960 3.060 860,110 2,581,791 3.0017 2.409 2.393 2.409 2.393 2.474 1,063,978 2.4265 -0.33%
2020-09-29 0 2.990 2.990 3.010 2.900 3.010 1,366,046 4,032,002 2.9516 2.417 2.417 2.433 2.344 2.433 1,689,834 2.3860 0.00%
2020-09-28 0 2.990 2.980 2.990 2.970 3.080 586,000 1,755,450 2.9956 2.417 2.409 2.417 2.401 2.490 724,897 2.4217 -0.33%
2020-09-25 0 3.000 2.990 3.000 2.960 3.100 396,222 1,187,723 2.9976 2.425 2.417 2.425 2.393 2.506 490,137 2.4232 -0.99%
2020-09-24 0 3.030 3.000 3.030 2.980 3.150 933,000 2,806,970 3.0085 2.449 2.425 2.449 2.409 2.546 1,154,145 2.4321 -2.26%
2020-09-23 0 3.100 3.100 3.110 3.020 3.170 628,000 1,920,910 3.0588 2.506 2.506 2.514 2.441 2.563 776,852 2.4727 -2.21%
2020-09-22 0 3.170 3.100 3.170 3.100 3.190 905,000 2,817,495 3.1133 2.563 2.506 2.563 2.506 2.579 1,119,508 2.5167 -0.63%
2020-09-21 0 3.190 3.140 3.190 3.140 3.240 692,000 2,203,790 3.1847 2.579 2.538 2.579 2.538 2.619 856,022 2.5745 1.59%
2020-09-18 0 3.140 3.130 3.140 3.100 3.180 1,041,000 3,269,510 3.1407 2.538 2.530 2.538 2.506 2.571 1,287,744 2.5389 0.96%
2020-09-17 0 3.110 3.110 3.140 3.100 3.140 211,000 656,820 3.1129 2.514 2.514 2.538 2.506 2.538 261,012 2.5164 -0.96%
2020-09-16 0 3.140 3.120 3.140 3.100 3.200 449,000 1,408,965 3.1380 2.538 2.522 2.538 2.506 2.587 555,425 2.5367 1.62%
2020-09-15 0 3.220 3.220 3.250 3.220 3.280 837,000 2,711,230 3.2392 2.498 2.498 2.521 2.498 2.544 1,078,951 2.5128 -0.62%
2020-09-14 0 3.240 3.240 3.270 3.210 3.280 549,000 1,769,990 3.2240 2.513 2.513 2.537 2.490 2.544 707,699 2.5010 0.62%
2020-09-11 0 3.220 3.200 3.220 3.160 3.270 565,000 1,825,208 3.2305 2.498 2.482 2.498 2.451 2.537 728,324 2.5060 -1.53%
2020-09-10 0 3.270 3.250 3.270 3.150 3.300 601,000 1,943,020 3.2330 2.537 2.521 2.537 2.444 2.560 774,730 2.5080 2.19%
2020-09-09 0 3.200 3.190 3.200 3.080 3.240 930,000 2,930,495 3.1511 2.482 2.475 2.482 2.389 2.513 1,198,834 2.4445 0.63%
2020-09-08 0 3.180 3.130 3.180 3.120 3.240 767,000 2,421,820 3.1575 2.467 2.428 2.467 2.420 2.513 988,716 2.4495 -0.31%
2020-09-07 0 3.190 3.150 3.190 3.140 3.250 902,000 2,874,540 3.1869 2.475 2.444 2.475 2.436 2.521 1,162,740 2.4722 -1.85%
2020-09-04 0 3.250 3.220 3.250 3.210 3.250 607,000 1,963,460 3.2347 2.521 2.498 2.521 2.490 2.521 782,465 2.5093 -0.61%
2020-09-03 0 3.270 3.270 3.290 3.270 3.360 1,139,000 3,771,210 3.3110 2.537 2.537 2.552 2.537 2.607 1,468,249 2.5685 -1.80%
2020-09-02 0 3.330 3.330 3.340 3.260 3.470 2,558,000 8,437,910 3.2986 2.583 2.583 2.591 2.529 2.692 3,297,438 2.5589 0.30%
2020-09-01 0 3.320 3.300 3.330 3.220 3.460 3,328,000 11,113,270 3.3393 2.576 2.560 2.583 2.498 2.684 4,290,021 2.5905 1.84%
2020-08-31 0 3.260 3.250 3.260 3.210 3.500 4,461,000 14,831,830 3.3248 2.529 2.521 2.529 2.490 2.715 5,750,536 2.5792 1.87%
2020-08-28 0 3.200 3.170 3.200 3.140 3.200 314,000 996,360 3.1731 2.482 2.459 2.482 2.436 2.482 404,768 2.4616 1.59%
2020-08-27 0 3.150 3.130 3.150 3.050 3.150 1,046,000 3,238,235 3.0958 2.444 2.428 2.444 2.366 2.444 1,348,366 2.4016 0.32%
2020-08-26 0 3.140 3.120 3.140 3.130 3.200 394,000 1,243,480 3.1560 2.436 2.420 2.436 2.428 2.482 507,893 2.4483 -0.32%
2020-08-25 0 3.150 3.150 3.200 3.150 3.270 576,000 1,850,020 3.2118 2.444 2.444 2.482 2.444 2.537 742,504 2.4916 -2.17%
2020-08-24 0 3.220 3.200 3.220 3.190 3.300 1,195,000 3,863,830 3.2333 2.498 2.482 2.498 2.475 2.560 1,540,437 2.5083 1.90%
2020-08-21 0 3.160 3.160 3.190 3.140 3.190 375,000 1,184,530 3.1587 2.451 2.451 2.475 2.436 2.475 483,401 2.4504 0.32%
2020-08-20 0 3.150 3.150 3.170 3.100 3.210 578,018 1,824,757 3.1569 2.444 2.444 2.459 2.405 2.490 745,105 2.4490 -0.32%
2020-08-19 0 3.160 3.110 3.160 3.120 3.210 1,208,000 3,830,464 3.1709 2.451 2.413 2.451 2.420 2.490 1,557,195 2.4598 -1.86%
2020-08-18 0 3.220 3.160 3.220 3.110 3.260 837,000 2,657,260 3.1747 2.498 2.451 2.498 2.413 2.529 1,078,951 2.4628 -1.83%
2020-08-17 0 3.280 3.250 3.280 3.240 3.330 988,000 3,245,550 3.2850 2.544 2.521 2.544 2.513 2.583 1,273,600 2.5483 1.86%
2020-08-14 0 3.220 3.220 3.230 3.180 3.250 807,000 2,593,550 3.2138 2.498 2.498 2.506 2.467 2.521 1,040,279 2.4931 -1.23%
2020-08-13 0 3.260 3.260 3.280 3.050 3.300 1,435,000 4,655,020 3.2439 2.529 2.529 2.544 2.366 2.560 1,849,814 2.5165 5.50%
2020-08-12 0 3.090 3.090 3.120 2.980 3.150 2,110,000 6,433,490 3.0490 2.397 2.397 2.420 2.312 2.444 2,719,935 2.3653 3.34%
2020-08-11 0 2.990 2.990 3.000 2.980 3.060 2,755,000 8,261,465 2.9987 2.320 2.320 2.327 2.312 2.374 3,551,385 2.3263 1.70%
2020-08-10 0 2.940 2.940 2.950 2.910 2.960 843,000 2,469,570 2.9295 2.281 2.281 2.288 2.257 2.296 1,086,685 2.2726 -1.01%
2020-08-07 0 2.970 2.920 2.970 2.870 2.970 459,000 1,340,950 2.9215 2.304 2.265 2.304 2.226 2.304 591,683 2.2663 0.34%
2020-08-06 0 2.960 2.910 2.960 2.850 2.960 912,000 2,657,790 2.9142 2.296 2.257 2.296 2.211 2.296 1,175,631 2.2607 1.02%
2020-08-05 0 2.930 2.910 2.930 2.870 2.950 1,976,762 5,779,887 2.9239 2.273 2.257 2.273 2.226 2.288 2,548,182 2.2682 0.00%
2020-08-04 0 2.930 2.920 2.930 2.900 2.950 684,000 2,003,950 2.9298 2.273 2.265 2.273 2.250 2.288 881,723 2.2728 0.00%
2020-08-03 0 2.930 2.930 2.940 2.890 2.970 915,000 2,677,750 2.9265 2.273 2.273 2.281 2.242 2.304 1,179,498 2.2702 -0.34%
2020-07-31 0 2.940 2.930 2.940 2.910 2.960 1,740,000 5,115,317 2.9398 2.281 2.273 2.281 2.257 2.296 2,242,980 2.2806 -1.01%
2020-07-30 0 2.970 2.950 2.970 2.940 2.990 1,067,000 3,164,725 2.9660 2.304 2.288 2.304 2.281 2.320 1,375,436 2.3009 -0.67%
2020-07-29 0 2.990 2.960 2.990 2.960 3.000 651,000 1,941,210 2.9819 2.320 2.296 2.320 2.296 2.327 839,184 2.3132 0.34%
2020-07-28 0 2.980 2.960 2.980 2.930 3.020 821,000 2,433,515 2.9641 2.312 2.296 2.312 2.273 2.343 1,058,325 2.2994 0.68%
2020-07-27 0 2.960 2.960 2.970 2.900 2.980 1,274,000 3,755,405 2.9477 2.296 2.296 2.304 2.250 2.312 1,642,274 2.2867 -0.34%
2020-07-24 0 2.970 2.940 2.970 2.850 3.010 1,080,000 3,161,440 2.9273 2.304 2.281 2.304 2.211 2.335 1,392,194 2.2708 -1.00%
2020-07-23 0 3.000 2.970 3.000 2.980 3.070 537,000 1,612,310 3.0024 2.327 2.304 2.327 2.312 2.382 692,230 2.3292 0.33%
2020-07-22 0 2.990 2.960 2.990 2.920 3.070 2,209,143 6,652,388 3.0113 2.320 2.296 2.320 2.265 2.382 2,847,737 2.3360 3.10%
2020-07-21 0 2.900 2.890 2.900 2.810 2.910 1,384,000 3,960,350 2.8615 2.250 2.242 2.250 2.180 2.257 1,784,071 2.2198 1.75%
2020-07-20 0 2.850 2.840 2.850 2.820 2.900 816,000 2,327,370 2.8522 2.211 2.203 2.211 2.188 2.250 1,051,880 2.2126 1.42%
2020-07-17 0 2.810 2.780 2.810 2.770 2.930 910,000 2,587,775 2.8437 2.180 2.157 2.180 2.149 2.273 1,173,053 2.2060 -1.06%
2020-07-16 0 2.840 2.800 2.840 2.780 2.880 1,746,000 4,936,585 2.8274 2.203 2.172 2.203 2.157 2.234 2,250,714 2.1933 -1.73%
2020-07-15 0 2.890 2.830 2.890 2.840 3.020 1,441,000 4,196,690 2.9123 2.242 2.195 2.242 2.203 2.343 1,857,548 2.2593 0.35%
2020-07-14 0 2.880 2.880 2.890 2.730 2.880 12,668,852 35,106,288 2.7711 2.234 2.234 2.242 2.118 2.234 16,331,022 2.1497 3.97%
2020-07-13 0 2.770 2.760 2.770 2.720 2.770 8,759,000 23,920,880 2.7310 2.149 2.141 2.149 2.110 2.149 11,290,954 2.1186 1.09%
2020-07-10 0 2.740 2.720 2.740 2.700 2.780 1,763,000 4,809,610 2.7281 2.126 2.110 2.126 2.095 2.157 2,272,628 2.1163 -1.44%
2020-07-09 0 2.780 2.780 2.800 2.780 2.910 3,611,000 10,200,920 2.8250 2.157 2.157 2.172 2.157 2.257 4,654,827 2.1915 -2.11%
2020-07-08 0 2.840 2.810 2.840 2.790 2.900 4,227,000 11,971,710 2.8322 2.203 2.180 2.203 2.164 2.250 5,448,894 2.1971 -2.07%
2020-07-07 0 2.900 2.860 2.900 2.850 2.950 1,872,000 5,433,600 2.9026 2.250 2.219 2.250 2.211 2.288 2,413,137 2.2517 0.35%
2020-07-06 0 2.890 2.860 2.890 2.750 2.900 2,905,000 8,251,890 2.8406 2.242 2.219 2.242 2.133 2.250 3,744,745 2.2036 6.25%
2020-07-03 0 2.720 2.720 2.740 2.680 2.800 4,390,000 11,902,460 2.7113 2.110 2.110 2.126 2.079 2.172 5,659,012 2.1033 0.00%
2020-07-02 0 2.720 2.720 2.750 2.710 2.830 3,891,551 10,796,288 2.7743 2.110 2.110 2.133 2.102 2.195 5,016,477 2.1522 -0.73%
2020-06-30 0 2.740 2.740 2.780 2.710 2.780 1,227,000 3,364,520 2.7421 2.126 2.126 2.157 2.102 2.157 1,581,687 2.1272 0.74%
2020-06-29 0 2.720 2.720 2.770 2.710 2.790 2,071,000 5,710,800 2.7575 2.110 2.110 2.149 2.102 2.164 2,669,661 2.1391 -2.86%
2020-06-26 0 2.800 2.800 2.830 2.720 2.820 1,056,000 2,949,350 2.7929 2.172 2.172 2.195 2.110 2.188 1,361,257 2.1666 1.82%
2020-06-24 0 2.750 2.710 2.750 2.710 2.800 1,193,000 3,294,020 2.7611 2.133 2.102 2.133 2.102 2.172 1,537,859 2.1420 0.00%
2020-06-23 0 2.750 2.750 2.780 2.610 2.780 1,723,000 4,701,700 2.7288 2.133 2.133 2.157 2.025 2.157 2,221,066 2.1169 4.96%
2020-06-22 0 2.620 2.620 2.630 2.610 2.690 1,355,000 3,595,550 2.6535 2.032 2.032 2.040 2.025 2.087 1,746,688 2.0585 -2.24%
2020-06-19 0 2.680 2.670 2.680 2.680 2.820 6,462,000 17,634,851 2.7290 2.079 2.071 2.079 2.079 2.188 8,329,963 2.1170 -2.90%
2020-06-18 0 2.760 2.750 2.760 2.730 2.780 1,876,000 5,175,265 2.7587 2.141 2.133 2.141 2.118 2.157 2,418,293 2.1400 0.73%
2020-06-17 0 2.740 2.740 2.750 2.710 2.770 2,009,561 5,511,004 2.7424 2.126 2.126 2.133 2.102 2.149 2,590,462 2.1274 1.11%
2020-06-16 0 2.710 2.710 2.730 2.690 2.730 3,895,000 10,570,145 2.7138 2.102 2.102 2.118 2.087 2.118 5,020,923 2.1052 1.12%
2020-06-15 0 2.680 2.680 2.690 2.670 2.770 2,381,500 6,444,320 2.7060 2.079 2.079 2.087 2.071 2.149 3,069,917 2.0992 -3.94%
2020-06-12 0 2.790 2.740 2.790 2.650 2.790 2,954,000 8,025,330 2.7168 2.164 2.126 2.164 2.056 2.164 3,807,909 2.1075 1.09%
2020-06-11 0 2.760 2.730 2.760 2.690 2.790 4,004,000 10,835,573 2.7062 2.141 2.118 2.141 2.087 2.164 5,161,431 2.0993 2.99%
2020-06-10 0 2.680 2.640 2.680 2.620 2.690 4,210,000 11,164,066 2.6518 2.079 2.048 2.079 2.032 2.087 5,426,980 2.0571 0.37%
2020-06-09 0 2.670 2.650 2.670 2.630 2.690 3,504,000 9,345,520 2.6671 2.071 2.056 2.071 2.040 2.087 4,516,897 2.0690 0.75%
2020-06-08 0 2.650 2.650 2.660 2.640 2.770 2,538,000 6,750,230 2.6597 2.056 2.056 2.064 2.048 2.149 3,271,657 2.0632 -1.49%
2020-06-05 0 2.830 2.820 2.830 2.760 2.830 2,790,550 7,873,813 2.8216 2.087 2.079 2.087 2.035 2.087 3,784,426 2.0806 0.71%
2020-06-04 0 2.810 2.800 2.810 2.760 2.830 6,550,260 18,356,787 2.8025 2.072 2.065 2.072 2.035 2.087 8,883,187 2.0665 -1.40%
2020-06-03 0 2.850 2.850 2.870 2.850 2.900 10,174,000 29,185,740 2.8687 2.102 2.102 2.116 2.102 2.138 13,797,550 2.1153 -1.04%
2020-06-02 0 2.880 2.870 2.880 2.820 2.910 2,218,000 6,373,760 2.8737 2.124 2.116 2.124 2.079 2.146 3,007,958 2.1190 0.35%
2020-06-01 0 2.870 2.870 2.880 2.870 2.930 1,045,000 3,022,610 2.8924 2.116 2.116 2.124 2.116 2.161 1,417,185 2.1328 0.35%
2020-05-29 0 2.860 2.860 2.870 2.820 2.890 3,494,000 9,957,930 2.8500 2.109 2.109 2.116 2.079 2.131 4,738,416 2.1015 -0.69%
2020-05-28 0 2.880 2.880 2.920 2.800 2.910 1,932,000 5,485,460 2.8393 2.124 2.124 2.153 2.065 2.146 2,620,097 2.0936 0.00%
2020-05-27 0 2.880 2.830 2.880 2.800 2.880 4,519,000 12,837,110 2.8407 2.124 2.087 2.124 2.065 2.124 6,128,477 2.0947 1.77%
2020-05-26 0 2.830 2.830 2.850 2.830 2.960 2,552,000 7,393,250 2.8970 2.087 2.087 2.102 2.087 2.183 3,460,915 2.1362 -0.70%
2020-05-25 0 2.850 2.850 2.910 2.710 2.910 2,923,000 8,168,147 2.7944 2.102 2.102 2.146 1.998 2.146 3,964,049 2.0606 -0.70%
2020-05-22 0 2.870 2.850 2.870 2.780 2.920 5,669,000 16,067,320 2.8342 2.116 2.102 2.116 2.050 2.153 7,688,059 2.0899 -1.71%
2020-05-21 0 2.920 2.920 2.930 2.900 3.000 1,092,000 3,211,730 2.9411 2.153 2.153 2.161 2.138 2.212 1,480,924 2.1687 -1.68%
2020-05-20 0 2.970 2.970 3.000 2.910 3.010 3,484,000 10,399,287 2.9849 2.190 2.190 2.212 2.146 2.220 4,724,854 2.2010 0.68%
2020-05-19 0 2.950 2.940 2.950 2.910 3.010 2,697,000 8,015,120 2.9719 2.175 2.168 2.175 2.146 2.220 3,657,558 2.1914 1.03%
2020-05-18 0 2.920 2.900 2.920 2.870 2.940 1,590,833 4,649,490 2.9227 2.153 2.138 2.153 2.116 2.168 2,157,421 2.1551 -1.02%
2020-05-15 0 2.950 2.950 2.970 2.920 3.000 3,082,000 9,155,040 2.9705 2.175 2.175 2.190 2.153 2.212 4,179,679 2.1904 -1.01%
2020-05-14 0 2.980 2.980 2.990 2.940 3.010 871,000 2,591,480 2.9753 2.197 2.197 2.205 2.168 2.220 1,181,214 2.1939 -2.30%
2020-05-13 0 3.050 3.040 3.050 2.930 3.120 2,585,000 7,851,500 3.0373 2.249 2.242 2.249 2.161 2.301 3,505,668 2.2397 0.33%
2020-05-12 0 3.040 3.040 3.050 3.010 3.070 2,063,000 6,257,885 3.0334 2.242 2.242 2.249 2.220 2.264 2,797,754 2.2368 -2.88%
2020-05-11 0 3.130 3.110 3.140 2.970 3.140 4,429,000 13,591,295 3.0687 2.308 2.293 2.315 2.190 2.315 6,006,423 2.2628 7.56%
2020-05-08 0 2.910 2.910 2.950 2.880 2.950 2,011,000 5,863,810 2.9159 2.146 2.146 2.175 2.124 2.175 2,727,233 2.1501 0.34%
2020-05-07 0 2.900 2.900 2.910 2.860 2.920 1,107,000 3,198,120 2.8890 2.138 2.138 2.146 2.109 2.153 1,501,267 2.1303 0.69%
2020-05-06 0 2.880 2.880 2.890 2.790 2.900 2,056,000 5,870,860 2.8555 2.124 2.124 2.131 2.057 2.138 2,788,261 2.1056 1.77%
2020-05-05 0 2.830 2.820 2.830 2.760 2.860 1,058,000 2,981,995 2.8185 2.087 2.079 2.087 2.035 2.109 1,434,815 2.0783 1.07%
2020-05-04 0 2.800 2.800 2.810 2.700 2.810 7,802,000 21,702,110 2.7816 2.065 2.065 2.072 1.991 2.072 10,580,744 2.0511 -2.10%
2020-04-29 0 2.860 2.850 2.860 2.660 2.860 3,184,000 8,824,610 2.7715 2.109 2.102 2.109 1.961 2.109 4,318,007 2.0437 6.72%
2020-04-28 0 2.680 2.670 2.680 2.630 2.800 2,184,000 5,909,023 2.7056 1.976 1.969 1.976 1.939 2.065 2,961,849 1.9950 -3.25%
2020-04-27 0 2.770 2.760 2.780 2.680 2.810 3,470,000 9,535,510 2.7480 2.043 2.035 2.050 1.976 2.072 4,705,868 2.0263 2.21%
2020-04-24 0 2.710 2.710 2.730 2.660 2.750 2,489,000 6,741,990 2.7087 1.998 1.998 2.013 1.961 2.028 3,375,477 1.9973 0.00%
2020-04-23 0 2.710 2.710 2.730 2.670 2.800 6,652,000 18,188,795 2.7343 1.998 1.998 2.013 1.969 2.065 9,021,162 2.0162 -0.73%
2020-04-22 0 2.730 2.720 2.740 2.640 2.760 2,547,000 6,911,002 2.7134 2.013 2.006 2.020 1.947 2.035 3,454,134 2.0008 1.11%
2020-04-21 0 2.700 2.700 2.710 2.640 2.760 4,417,000 11,918,700 2.6984 1.991 1.991 1.998 1.947 2.035 5,990,149 1.9897 -1.82%
2020-04-20 0 2.750 2.750 2.760 2.540 2.910 7,709,000 21,083,453 2.7349 2.028 2.028 2.035 1.873 2.146 10,454,621 2.0167 8.27%
2020-04-17 0 2.540 2.540 2.550 2.500 2.600 2,597,300 6,598,125 2.5404 1.873 1.873 1.880 1.843 1.917 3,522,349 1.8732 -0.39%
2020-04-16 0 2.550 2.550 2.580 2.530 2.580 2,708,000 6,902,090 2.5488 1.880 1.880 1.902 1.866 1.902 3,672,476 1.8794 -1.54%
2020-04-15 0 2.590 2.580 2.590 2.520 2.640 3,570,771 9,214,717 2.5806 1.910 1.902 1.910 1.858 1.947 4,842,529 1.9029 1.57%
2020-04-14 0 2.550 2.550 2.580 2.420 2.590 16,614,000 41,383,210 2.4909 1.880 1.880 1.902 1.784 1.910 22,531,207 1.8367 5.81%
2020-04-09 0 2.410 2.410 2.450 2.390 2.510 10,858,000 26,242,880 2.4169 1.777 1.777 1.807 1.762 1.851 14,725,162 1.7822 0.84%
2020-04-08 0 2.390 2.370 2.390 2.370 2.410 1,370,000 3,272,470 2.3887 1.762 1.748 1.762 1.748 1.777 1,857,936 1.7613 0.00%
2020-04-07 0 2.390 2.370 2.390 2.370 2.480 4,759,000 11,431,466 2.4021 1.762 1.748 1.762 1.748 1.829 6,453,955 1.7712 0.00%
2020-04-06 0 2.390 2.370 2.390 2.330 2.400 1,008,000 2,376,420 2.3576 1.762 1.748 1.762 1.718 1.770 1,367,007 1.7384 -1.24%
2020-04-03 0 2.420 2.410 2.420 2.370 2.440 3,150,000 7,500,899 2.3812 1.784 1.777 1.784 1.748 1.799 4,271,897 1.7559 -1.63%
2020-04-02 0 2.460 2.440 2.460 2.300 2.470 2,992,000 7,050,880 2.3566 1.814 1.799 1.814 1.696 1.821 4,057,624 1.7377 4.68%
2020-04-01 0 2.350 2.330 2.350 2.300 2.470 2,954,000 6,973,873 2.3608 1.733 1.718 1.733 1.696 1.821 4,006,090 1.7408 -2.08%
2020-03-31 0 2.400 2.390 2.400 2.350 2.550 8,078,000 19,544,405 2.4195 1.770 1.762 1.770 1.733 1.880 10,955,043 1.7841 0.84%
2020-03-30 0 2.380 2.380 2.420 2.330 2.470 1,342,000 3,225,170 2.4033 1.755 1.755 1.784 1.718 1.821 1,819,964 1.7721 -0.42%
2020-03-27 0 2.390 2.390 2.400 2.390 2.450 2,110,000 5,081,760 2.4084 1.762 1.762 1.770 1.762 1.807 2,861,493 1.7759 0.84%
2020-03-26 0 2.370 2.370 2.390 2.350 2.460 1,116,000 2,659,460 2.3830 1.748 1.748 1.762 1.733 1.814 1,513,472 1.7572 -1.66%
2020-03-25 0 2.410 2.390 2.410 2.370 2.460 599,083 1,443,590 2.4097 1.777 1.762 1.777 1.748 1.814 812,451 1.7768 3.43%
2020-03-24 0 2.330 2.330 2.340 2.280 2.350 1,472,220 3,414,917 2.3196 1.718 1.718 1.725 1.681 1.733 1,996,563 1.7104 2.64%
2020-03-23 0 2.270 2.270 2.320 2.260 2.390 893,000 2,046,020 2.2912 1.674 1.674 1.711 1.666 1.762 1,211,049 1.6895 -4.62%
2020-03-20 0 2.380 2.380 2.400 2.220 2.550 1,368,400 3,277,288 2.3950 1.755 1.755 1.770 1.637 1.880 1,855,766 1.7660 4.39%
2020-03-19 0 2.280 2.270 2.280 2.210 2.340 2,657,600 6,052,917 2.2776 1.681 1.674 1.681 1.630 1.725 3,604,125 1.6794 -4.20%
2020-03-18 0 2.380 2.350 2.380 2.340 2.560 1,535,000 3,795,900 2.4729 1.755 1.733 1.755 1.725 1.888 2,081,702 1.8235 -2.86%
2020-03-17 0 2.450 2.440 2.450 2.400 2.500 3,738,000 9,286,517 2.4844 1.807 1.799 1.807 1.770 1.843 5,069,318 1.8319 -2.00%
2020-03-16 0 2.500 2.500 2.560 2.500 2.640 2,214,000 5,677,039 2.5642 1.843 1.843 1.888 1.843 1.947 3,002,534 1.8907 -4.58%
2020-03-13 0 2.620 2.620 2.650 2.500 2.670 1,890,000 4,883,980 2.5841 1.932 1.932 1.954 1.843 1.969 2,563,138 1.9055 -1.50%
2020-03-12 0 2.660 2.630 2.660 2.630 2.800 1,567,000 4,212,323 2.6881 1.961 1.939 1.961 1.939 2.065 2,125,099 1.9822 -3.62%
2020-03-11 0 2.760 2.760 2.790 2.750 2.910 3,392,000 9,544,732 2.8139 2.035 2.035 2.057 2.028 2.146 4,600,088 2.0749 -0.36%
2020-03-10 0 2.770 2.760 2.770 2.760 2.880 1,454,000 4,077,195 2.8041 2.043 2.035 2.043 2.035 2.124 1,971,854 2.0677 0.00%
2020-03-09 0 2.770 2.760 2.770 2.760 2.850 1,815,524 5,124,440 2.8226 2.043 2.035 2.043 2.035 2.102 2,462,137 2.0813 -2.81%
2020-03-06 0 2.850 2.850 2.860 2.850 2.980 1,520,500 4,400,145 2.8939 2.102 2.102 2.109 2.102 2.197 2,062,038 2.1339 -4.04%
2020-03-05 0 2.970 2.970 2.980 2.970 3.010 619,000 1,846,940 2.9837 2.190 2.190 2.197 2.190 2.220 839,462 2.2001 -0.67%
2020-03-04 0 2.990 2.970 2.990 2.950 3.010 947,000 2,814,825 2.9724 2.205 2.190 2.205 2.175 2.220 1,284,282 2.1918 0.34%
2020-03-03 0 2.980 2.980 2.990 2.960 3.010 1,323,000 3,948,780 2.9847 2.197 2.197 2.205 2.183 2.220 1,794,197 2.2009 0.68%
2020-03-02 0 2.960 2.960 2.990 2.960 3.050 2,286,000 6,865,940 3.0035 2.183 2.183 2.205 2.183 2.249 3,100,177 2.2147 -2.95%
2020-02-28 0 3.050 3.040 3.050 3.020 3.090 1,124,000 3,437,130 3.0579 2.249 2.242 2.249 2.227 2.278 1,524,321 2.2549 -0.65%
2020-02-27 0 3.070 3.050 3.070 3.040 3.160 527,762 1,626,011 3.0810 2.264 2.249 2.264 2.242 2.330 715,729 2.2718 0.66%
2020-02-26 0 3.050 3.040 3.050 3.050 3.100 416,000 1,278,490 3.0733 2.249 2.242 2.249 2.249 2.286 564,162 2.2662 -0.65%
2020-02-25 0 3.070 3.070 3.080 3.050 3.120 822,000 2,539,880 3.0899 2.264 2.264 2.271 2.249 2.301 1,114,762 2.2784 -0.32%
2020-02-24 0 3.080 3.080 3.100 3.080 3.190 1,903,000 5,965,287 3.1347 2.271 2.271 2.286 2.271 2.352 2,580,768 2.3114 -2.22%
2020-02-21 0 3.150 3.150 3.160 3.130 3.180 4,536,000 14,307,555 3.1542 2.323 2.323 2.330 2.308 2.345 6,151,532 2.3259 0.64%
2020-02-20 0 3.130 3.120 3.130 3.110 3.210 1,964,000 6,180,470 3.1469 2.308 2.301 2.308 2.293 2.367 2,663,494 2.3204 -1.57%
2020-02-19 0 3.180 3.160 3.190 3.150 3.360 1,497,700 4,886,252 3.2625 2.345 2.330 2.352 2.323 2.478 2,031,118 2.4057 -5.07%
2020-02-18 0 3.350 3.330 3.340 3.290 3.420 3,706,000 12,340,655 3.3299 2.470 2.455 2.463 2.426 2.522 5,025,921 2.4554 0.90%
2020-02-17 0 3.320 3.310 3.340 3.270 3.340 441,000 1,458,340 3.3069 2.448 2.441 2.463 2.411 2.463 598,066 2.4384 1.53%
2020-02-14 0 3.270 3.270 3.280 3.270 3.300 260,000 854,290 3.2857 2.411 2.411 2.419 2.411 2.433 352,601 2.4228 -0.91%
2020-02-13 0 3.300 3.270 3.300 3.260 3.310 3,283,000 10,848,725 3.3045 2.433 2.411 2.433 2.404 2.441 4,452,266 2.4367 1.23%
2020-02-12 0 3.260 3.260 3.270 3.250 3.270 430,801 1,405,549 3.2626 2.404 2.404 2.411 2.396 2.411 584,234 2.4058 -0.31%
2020-02-11 0 3.270 3.270 3.300 3.250 3.300 323,000 1,057,730 3.2747 2.411 2.411 2.433 2.396 2.433 438,039 2.4147 0.62%
2020-02-10 0 3.250 3.250 3.260 3.190 3.310 302,790 985,131 3.2535 2.396 2.396 2.404 2.352 2.441 410,631 2.3991 -1.22%
2020-02-07 0 3.290 3.280 3.290 3.250 3.340 118,140 390,123 3.3022 2.426 2.419 2.426 2.396 2.463 160,216 2.4350 0.30%
2020-02-06 0 3.280 3.280 3.290 3.180 3.360 363,000 1,198,560 3.3018 2.419 2.419 2.426 2.345 2.478 492,285 2.4347 3.14%
2020-02-05 0 3.180 3.170 3.200 3.170 3.250 207,000 667,110 3.2228 2.345 2.337 2.360 2.337 2.396 280,725 2.3764 1.92%
2020-02-04 0 3.120 3.120 3.190 3.100 3.200 572,133 1,813,697 3.1701 2.301 2.301 2.352 2.286 2.360 775,903 2.3375 1.96%
2020-02-03 0 3.060 3.050 3.110 3.020 3.100 1,127,508 3,475,986 3.0829 2.256 2.249 2.293 2.227 2.286 1,529,079 2.2733 -1.29%
2020-01-31 0 3.100 3.080 3.100 3.000 3.200 1,177,008 3,693,714 3.1382 2.286 2.271 2.286 2.212 2.360 1,596,209 2.3141 0.32%
2020-01-30 0 3.090 3.090 3.200 3.050 3.300 9,317,000 30,651,130 3.2898 2.278 2.278 2.360 2.249 2.433 12,635,323 2.4258 -7.21%
2020-01-29 0 3.330 3.280 3.330 3.270 3.400 1,774,000 5,900,850 3.3263 2.455 2.419 2.455 2.411 2.507 2,405,824 2.4527 -3.48%
2020-01-24 0 3.450 3.420 3.470 3.410 3.460 101,000 346,170 3.4274 2.544 2.522 2.559 2.514 2.551 136,972 2.5273 0.29%
2020-01-23 0 3.440 3.440 3.450 3.420 3.510 335,000 1,155,800 3.4501 2.537 2.537 2.544 2.522 2.588 454,313 2.5441 -1.43%
2020-01-22 0 3.490 3.490 3.500 3.480 3.600 538,000 1,891,380 3.5156 2.573 2.573 2.581 2.566 2.655 729,613 2.5923 -1.97%
2020-01-21 0 3.560 3.530 3.550 3.520 3.630 950,000 3,395,880 3.5746 2.625 2.603 2.618 2.596 2.677 1,288,350 2.6358 -1.66%
2020-01-20 0 3.620 3.620 3.640 3.560 3.630 362,000 1,304,450 3.6035 2.669 2.669 2.684 2.625 2.677 490,929 2.6571 1.12%
2020-01-17 0 3.580 3.570 3.580 3.530 3.590 580,762 2,074,020 3.5712 2.640 2.632 2.640 2.603 2.647 787,605 2.6333 0.85%
2020-01-16 0 3.550 3.520 3.550 3.490 3.570 312,000 1,103,225 3.5360 2.618 2.596 2.618 2.573 2.632 423,121 2.6073 2.01%
2020-01-15 0 3.480 3.480 3.500 3.470 3.640 802,000 2,828,350 3.5266 2.566 2.566 2.581 2.559 2.684 1,087,639 2.6005 -1.69%
2020-01-14 0 3.540 3.530 3.540 3.460 3.560 801,762 2,822,522 3.5204 2.610 2.603 2.610 2.551 2.625 1,087,316 2.5959 1.43%
2020-01-13 0 3.490 3.490 3.510 3.470 3.550 329,000 1,151,430 3.4998 2.573 2.573 2.588 2.559 2.618 446,176 2.5807 -0.29%
2020-01-10 0 3.500 3.490 3.500 3.470 3.530 1,742,000 6,093,570 3.4980 2.581 2.573 2.581 2.559 2.603 2,362,427 2.5794 -0.85%
2020-01-09 0 3.530 3.490 3.530 3.490 3.550 388,000 1,360,810 3.5072 2.603 2.573 2.603 2.573 2.618 526,189 2.5862 1.15%
2020-01-08 0 3.490 3.480 3.490 3.470 3.530 299,000 1,047,875 3.5046 2.573 2.566 2.573 2.559 2.603 405,491 2.5842 -0.57%
2020-01-07 0 3.510 3.510 3.550 3.420 3.640 856,900 3,024,587 3.5297 2.588 2.588 2.618 2.522 2.684 1,162,092 2.6027 -1.13%
2020-01-06 0 3.550 3.550 3.560 3.480 3.600 527,165 1,872,446 3.5519 2.618 2.618 2.625 2.566 2.655 714,919 2.6191 0.28%
2020-01-03 0 3.540 3.500 3.540 3.440 3.600 674,000 2,367,635 3.5128 2.610 2.581 2.610 2.537 2.655 914,050 2.5903 -1.67%
2020-01-02 0 3.600 3.580 3.600 3.540 3.630 121,000 434,020 3.5869 2.655 2.640 2.655 2.610 2.677 164,095 2.6449 0.84%
2019-12-31 0 3.570 3.550 3.570 3.510 3.590 53,000 188,890 3.5640 2.632 2.618 2.632 2.588 2.647 71,876 2.6280 0.56%
2019-12-30 0 3.550 3.550 3.560 3.530 3.630 284,000 1,017,620 3.5832 2.618 2.618 2.625 2.603 2.677 385,149 2.6421 -2.47%
2019-12-27 0 3.640 3.640 3.650 3.620 3.720 1,002,086 3,659,990 3.6524 2.684 2.684 2.691 2.669 2.743 1,358,987 2.6932 -1.09%
2019-12-24 0 3.680 3.680 3.690 3.620 3.700 111,000 407,585 3.6719 2.714 2.714 2.721 2.669 2.728 150,534 2.7076 0.55%
2019-12-23 0 3.660 3.640 3.660 3.620 3.700 474,000 1,733,555 3.6573 2.699 2.684 2.699 2.669 2.728 642,819 2.6968 -1.61%
2019-12-20 0 3.720 3.690 3.720 3.690 3.730 537,000 1,993,430 3.7122 2.743 2.721 2.743 2.721 2.750 728,257 2.7373 0.00%
2019-12-19 0 3.720 3.700 3.720 3.680 3.760 1,364,560 5,070,333 3.7157 2.743 2.728 2.743 2.714 2.773 1,850,559 2.7399 1.64%
2019-12-18 0 3.660 3.650 3.660 3.630 3.710 31,694,000 111,098,320 3.5053 2.699 2.691 2.699 2.677 2.736 42,982,068 2.5848 1.39%
2019-12-17 0 3.610 3.590 3.610 3.550 3.670 814,800 2,943,274 3.6123 2.662 2.647 2.662 2.618 2.706 1,104,997 2.6636 0.84%
2019-12-16 0 3.580 3.580 3.590 3.540 3.600 253,000 907,870 3.5884 2.640 2.640 2.647 2.610 2.655 343,108 2.6460 -0.56%
2019-12-13 0 3.600 3.580 3.600 3.530 3.600 386,000 1,380,910 3.5775 2.655 2.640 2.655 2.603 2.655 523,477 2.6380 0.84%
2019-12-12 0 3.570 3.560 3.570 3.510 3.600 525,000 1,878,340 3.5778 2.632 2.625 2.632 2.588 2.655 711,983 2.6382 1.71%
2019-12-11 0 3.510 3.500 3.510 3.470 3.520 825,000 2,887,790 3.5004 2.588 2.581 2.588 2.559 2.596 1,118,830 2.5811 0.29%
2019-12-10 0 3.500 3.500 3.510 3.460 3.540 1,745,000 6,156,972 3.5284 2.581 2.581 2.588 2.551 2.610 2,366,495 2.6017 -1.13%
2019-12-09 0 3.540 3.550 3.570 3.510 3.560 116,000 411,190 3.5447 2.610 2.618 2.632 2.588 2.625 157,314 2.6138 -0.56%
2019-12-06 0 3.560 3.540 3.560 3.510 3.570 67,000 238,140 3.5543 2.625 2.610 2.625 2.588 2.632 90,863 2.6209 1.14%
2019-12-05 0 3.520 3.500 3.520 3.450 3.560 693,762 2,439,102 3.5158 2.596 2.581 2.596 2.544 2.625 940,851 2.5924 0.00%
2019-12-04 0 3.520 3.500 3.520 3.440 3.520 883,000 3,082,120 3.4905 2.596 2.581 2.596 2.537 2.596 1,197,487 2.5738 0.86%
2019-12-03 0 3.490 3.490 3.510 3.470 3.570 818,000 2,858,265 3.4942 2.573 2.573 2.588 2.559 2.632 1,109,337 2.5766 -3.06%
2019-12-02 0 3.600 3.590 3.600 3.440 3.610 1,407,000 5,047,500 3.5874 2.655 2.647 2.655 2.537 2.662 1,908,114 2.6453 0.56%
2019-11-29 0 3.580 3.560 3.600 3.490 3.600 215,000 768,265 3.5733 2.640 2.625 2.655 2.573 2.655 291,574 2.6349 -0.56%
2019-11-28 0 3.600 3.590 3.600 3.560 3.670 7,029,000 25,334,488 3.6043 2.655 2.647 2.655 2.625 2.706 9,532,434 2.6577 0.00%
2019-11-27 0 3.600 3.560 3.600 3.450 3.610 853,000 3,019,530 3.5399 2.655 2.625 2.655 2.544 2.662 1,156,803 2.6102 2.86%
2019-11-26 0 3.500 3.500 3.510 3.420 3.580 22,327,972 78,003,920 3.4936 2.581 2.581 2.588 2.522 2.640 30,280,255 2.5761 0.29%
2019-11-25 0 3.490 3.480 3.490 3.450 3.560 2,152,000 7,557,670 3.5119 2.573 2.566 2.573 2.544 2.625 2,918,452 2.5896 0.58%
2019-11-22 0 3.470 3.460 3.470 3.350 3.490 1,718,602 5,871,718 3.4166 2.559 2.551 2.559 2.470 2.573 2,330,696 2.5193 2.66%
2019-11-21 0 3.380 3.380 3.390 3.370 3.510 1,759,056 5,992,152 3.4065 2.492 2.492 2.500 2.485 2.588 2,385,558 2.5118 -2.87%
2019-11-20 0 3.480 3.450 3.480 3.360 3.530 2,313,621 7,973,945 3.4465 2.566 2.544 2.566 2.478 2.603 3,137,635 2.5414 2.05%
2019-11-19 0 3.410 3.410 3.450 3.400 3.470 1,539,000 5,256,866 3.4158 2.514 2.514 2.544 2.507 2.559 2,087,127 2.5187 -0.58%
2019-11-18 0 3.430 3.420 3.430 3.360 3.440 3,403,000 11,642,772 3.4213 2.529 2.522 2.529 2.478 2.537 4,615,005 2.5228 0.29%
2019-11-15 0 3.420 3.420 3.430 3.330 3.500 2,584,920 8,881,609 3.4359 2.522 2.522 2.529 2.455 2.581 3,505,560 2.5336 -0.87%
2019-11-14 0 3.450 3.450 3.460 3.410 3.470 1,438,000 4,948,420 3.4412 2.544 2.544 2.551 2.514 2.559 1,950,155 2.5374 -0.29%
2019-11-13 0 3.460 3.450 3.460 3.410 3.560 1,789,000 6,210,630 3.4716 2.551 2.544 2.551 2.514 2.625 2,426,166 2.5599 -2.81%
2019-11-12 0 3.560 3.560 3.570 3.500 3.560 1,111,000 3,929,971 3.5373 2.625 2.625 2.632 2.581 2.625 1,506,691 2.6083 -1.11%
2019-11-11 0 3.600 3.550 3.600 3.540 3.620 1,465,000 5,251,646 3.5847 2.655 2.618 2.655 2.610 2.669 1,986,771 2.6433 -1.91%
2019-11-08 0 3.670 3.650 3.670 3.610 3.670 387,000 1,413,695 3.6530 2.706 2.691 2.706 2.662 2.706 524,833 2.6936 -0.81%
2019-11-07 0 3.700 3.700 3.710 3.660 3.710 1,173,000 4,329,295 3.6908 2.728 2.728 2.736 2.699 2.736 1,590,773 2.7215 -0.54%
2019-11-06 0 3.720 3.710 3.720 3.700 3.790 662,000 2,464,923 3.7234 2.743 2.736 2.743 2.728 2.795 897,777 2.7456 -0.80%
2019-11-05 0 3.750 3.740 3.750 3.680 3.840 1,003,000 3,753,390 3.7422 2.765 2.758 2.765 2.714 2.832 1,360,226 2.7594 -0.79%
2019-11-04 0 3.780 3.780 3.790 3.780 3.910 1,016,000 3,868,683 3.8078 2.787 2.787 2.795 2.787 2.883 1,377,856 2.8078 -2.58%
2019-11-01 0 3.880 3.870 3.880 3.870 3.910 414,000 1,605,665 3.8784 2.861 2.854 2.861 2.854 2.883 561,449 2.8599 -1.77%
2019-10-31 0 3.950 3.870 3.950 3.850 3.950 427,001 1,675,513 3.9239 2.913 2.854 2.913 2.839 2.913 579,081 2.8934 1.28%
2019-10-30 0 3.900 3.890 3.900 3.880 3.910 136,000 529,830 3.8958 2.876 2.868 2.876 2.861 2.883 184,437 2.8727 -0.26%
2019-10-29 0 3.910 3.910 3.920 3.910 3.950 197,000 776,705 3.9427 2.883 2.883 2.891 2.883 2.913 267,163 2.9072 -0.51%
2019-10-28 0 3.930 3.930 3.940 3.890 3.950 126,000 494,620 3.9256 2.898 2.898 2.905 2.868 2.913 170,876 2.8946 -0.76%
2019-10-25 0 3.960 3.950 3.960 3.910 3.970 268,613 1,058,742 3.9415 2.920 2.913 2.920 2.883 2.927 364,282 2.9064 -0.25%
2019-10-24 0 3.970 3.910 3.970 3.870 3.980 732,000 2,876,060 3.9290 2.927 2.883 2.927 2.854 2.935 992,708 2.8972 -1.24%
2019-10-23 0 4.020 4.010 4.020 3.950 4.060 4,494,146 18,035,331 4.0131 2.964 2.957 2.964 2.913 2.994 6,094,771 2.9591 -1.47%
2019-10-22 0 4.080 4.050 4.080 3.980 4.100 243,124 986,978 4.0596 3.008 2.986 3.008 2.935 3.023 329,715 2.9934 1.75%
2019-10-21 0 4.010 4.010 4.020 4.000 4.170 202,000 821,510 4.0669 2.957 2.957 2.964 2.950 3.075 273,944 2.9988 -3.37%
2019-10-18 0 4.150 4.070 4.150 3.940 4.150 2,145,720 8,825,911 4.1133 3.060 3.001 3.060 2.905 3.060 2,909,935 3.0330 4.80%
2019-10-17 0 3.960 3.960 3.980 3.890 3.970 84,000 331,150 3.9423 2.920 2.920 2.935 2.868 2.927 113,917 2.9069 2.33%
2019-10-16 0 3.870 3.860 3.950 3.870 4.040 253,000 1,001,470 3.9584 2.854 2.846 2.913 2.854 2.979 343,108 2.9188 -2.76%
2019-10-15 0 3.980 3.970 3.990 3.830 4.050 346,000 1,387,120 4.0090 2.935 2.927 2.942 2.824 2.986 469,231 2.9562 -0.50%
2019-10-14 0 4.000 4.000 4.050 4.000 4.060 236,000 949,630 4.0239 2.950 2.950 2.986 2.950 2.994 320,053 2.9671 0.00%
2019-10-11 0 4.000 4.000 4.020 3.940 4.030 1,316,000 5,257,780 3.9953 2.950 2.950 2.964 2.905 2.972 1,784,704 2.9460 1.52%
2019-10-10 0 3.940 3.940 3.990 3.940 4.020 534,000 2,127,915 3.9849 2.905 2.905 2.942 2.905 2.964 724,188 2.9383 -0.25%
2019-10-09 0 3.950 3.950 3.990 3.880 4.010 622,000 2,470,690 3.9722 2.913 2.913 2.942 2.861 2.957 843,530 2.9290 1.54%
2019-10-08 0 3.890 3.850 3.900 3.820 3.980 1,956,000 7,555,130 3.8625 2.868 2.839 2.876 2.817 2.935 2,652,645 2.8481 1.57%
2019-10-04 0 3.830 3.830 3.840 3.800 3.980 925,000 3,594,300 3.8857 2.824 2.824 2.832 2.802 2.935 1,254,446 2.8652 -2.30%
2019-10-03 0 3.920 3.870 3.920 3.860 3.920 1,036,000 4,026,517 3.8866 2.891 2.854 2.891 2.846 2.891 1,404,980 2.8659 0.77%
2019-10-02 0 3.890 3.880 3.890 3.880 3.950 1,514,295 5,894,474 3.8926 2.868 2.861 2.868 2.861 2.913 2,053,623 2.8703 1.04%
2019-09-30 0 3.850 3.850 3.870 3.790 3.970 6,991,000 27,155,690 3.8844 2.839 2.839 2.854 2.795 2.927 9,480,900 2.8643 -3.27%
2019-09-27 0 3.980 3.930 3.980 3.910 4.030 3,688,559 14,572,676 3.9508 2.935 2.898 2.935 2.883 2.972 5,002,268 2.9132 0.76%
2019-09-26 0 3.950 3.950 3.980 3.860 4.000 701,000 2,759,475 3.9365 2.913 2.913 2.935 2.846 2.950 950,667 2.9027 -1.25%
2019-09-25 0 4.000 3.960 4.000 3.950 4.010 368,700 1,464,249 3.9714 2.950 2.920 2.950 2.913 2.957 500,015 2.9284 0.76%
2019-09-24 0 3.970 3.970 4.010 3.950 4.070 234,000 937,260 4.0054 2.927 2.927 2.957 2.913 3.001 317,341 2.9535 0.25%
2019-09-23 0 3.960 3.960 3.980 3.940 4.070 996,903 3,952,574 3.9649 2.920 2.920 2.935 2.905 3.001 1,351,958 2.9236 0.25%
2019-09-20 0 3.950 3.950 3.960 3.950 4.040 818,070 3,250,752 3.9737 2.913 2.913 2.920 2.913 2.979 1,109,432 2.9301 -0.75%
2019-09-19 0 3.980 3.970 4.000 3.900 3.990 1,618,000 6,366,083 3.9345 2.935 2.927 2.950 2.876 2.942 2,194,263 2.9012 1.27%
2019-09-18 0 3.930 3.930 3.950 3.900 4.070 2,750,000 11,050,223 4.0183 2.898 2.898 2.913 2.876 3.001 3,729,434 2.9630 -2.00%
2019-09-17 0 4.010 4.000 4.010 3.980 4.160 779,000 3,226,214 4.1415 2.957 2.950 2.957 2.935 3.067 1,056,447 3.0538 -2.67%
2019-09-16 0 4.250 4.250 4.260 4.200 4.370 214,000 916,720 4.2837 3.038 3.038 3.045 3.002 3.124 299,375 3.0621 -2.07%
2019-09-13 0 4.340 4.310 4.350 4.260 4.370 1,159,000 4,984,470 4.3007 3.102 3.081 3.109 3.045 3.124 1,621,382 3.0742 1.64%
2019-09-12 0 4.270 4.220 4.270 4.220 4.270 814,000 3,451,487 4.2402 3.052 3.017 3.052 3.017 3.052 1,138,745 3.0310 1.18%
2019-09-11 0 4.220 4.220 4.240 4.210 4.310 52,500 222,900 4.2457 3.017 3.017 3.031 3.009 3.081 73,445 3.0349 -1.40%
2019-09-10 0 4.280 4.270 4.280 4.210 4.340 197,000 842,585 4.2771 3.059 3.052 3.059 3.009 3.102 275,593 3.0574 -0.93%
2019-09-09 0 4.320 4.300 4.330 4.170 4.370 621,000 2,639,059 4.2497 3.088 3.074 3.095 2.981 3.124 868,747 3.0378 2.61%
2019-09-06 0 4.210 4.200 4.220 4.120 4.280 758,000 3,197,270 4.2180 3.009 3.002 3.017 2.945 3.059 1,060,404 3.0151 -0.71%
2019-09-05 0 4.240 4.230 4.240 4.180 4.270 695,000 2,942,130 4.2333 3.031 3.024 3.031 2.988 3.052 972,270 3.0260 1.44%
2019-09-04 0 4.180 4.180 4.210 4.180 4.260 2,447,000 10,301,952 4.2100 2.988 2.988 3.009 2.988 3.045 3,423,229 3.0094 0.24%
2019-09-03 0 4.170 4.170 4.190 4.160 4.220 241,150 1,009,935 4.1880 2.981 2.981 2.995 2.974 3.017 337,357 2.9937 0.00%
2019-09-02 0 4.170 4.170 4.240 4.160 4.250 319,000 1,339,560 4.1992 2.981 2.981 3.031 2.974 3.038 446,265 3.0017 -3.47%
2019-08-30 0 4.320 4.250 4.320 4.130 4.350 1,473,003 6,234,582 4.2326 3.088 3.038 3.088 2.952 3.109 2,060,656 3.0255 -1.82%
2019-08-29 0 4.400 4.400 4.440 4.310 4.420 431,000 1,882,165 4.3670 3.145 3.145 3.174 3.081 3.160 602,947 3.1216 0.00%
2019-08-28 0 4.400 4.400 4.450 4.300 4.440 1,581,300 6,961,543 4.4024 3.145 3.145 3.181 3.074 3.174 2,212,158 3.1469 1.62%
2019-08-27 0 4.330 4.300 4.330 4.220 4.330 513,554 2,194,558 4.2733 3.095 3.074 3.095 3.017 3.095 718,436 3.0546 1.88%
2019-08-26 0 4.250 4.230 4.260 4.160 4.290 236,338 1,001,196 4.2363 3.038 3.024 3.045 2.974 3.067 330,625 3.0282 -0.70%
2019-08-23 0 4.280 4.280 4.310 4.200 4.370 743,900 3,182,896 4.2787 3.059 3.059 3.081 3.002 3.124 1,040,678 3.0585 -0.47%
2019-08-22 0 4.300 4.280 4.310 4.210 4.380 518,746 2,217,692 4.2751 3.074 3.059 3.081 3.009 3.131 725,699 3.0559 0.00%
2019-08-21 0 4.300 4.280 4.300 4.110 4.320 443,000 1,843,550 4.1615 3.074 3.059 3.074 2.938 3.088 619,735 2.9747 4.62%
2019-08-20 0 4.110 4.110 4.140 4.100 4.190 146,002 603,078 4.1306 2.938 2.938 2.959 2.931 2.995 204,249 2.9527 -0.24%
2019-08-19 0 4.120 4.090 4.120 4.070 4.180 139,000 573,310 4.1245 2.945 2.924 2.945 2.909 2.988 194,454 2.9483 4.04%
2019-08-16 0 3.960 3.950 4.030 3.900 4.020 256,000 1,010,410 3.9469 2.831 2.824 2.881 2.788 2.874 358,131 2.8213 0.51%
2019-08-15 0 3.940 3.940 3.960 3.920 4.080 388,400 1,542,006 3.9701 2.816 2.816 2.831 2.802 2.916 543,352 2.8380 -2.23%
2019-08-14 0 4.030 4.030 4.090 3.910 4.040 400,000 1,586,820 3.9671 2.881 2.881 2.924 2.795 2.888 559,580 2.8357 1.51%
2019-08-13 0 3.970 3.960 3.970 3.930 4.090 504,330 2,012,346 3.9901 2.838 2.831 2.838 2.809 2.924 705,532 2.8522 -2.22%
2019-08-12 0 4.060 4.050 4.060 3.990 4.120 900,812 3,643,011 4.0441 2.902 2.895 2.902 2.852 2.945 1,260,190 2.8908 -1.46%
2019-08-09 0 4.120 4.110 4.160 4.110 4.150 292,000 1,204,350 4.1245 2.945 2.938 2.974 2.938 2.967 408,493 2.9483 -1.90%
2019-08-08 0 4.200 4.180 4.200 4.160 4.230 215,000 902,850 4.1993 3.002 2.988 3.002 2.974 3.024 300,774 3.0018 0.96%
2019-08-07 0 4.160 4.160 4.190 4.150 4.210 433,000 1,809,395 4.1787 2.974 2.974 2.995 2.967 3.009 605,745 2.9871 -0.72%
2019-08-06 0 4.190 4.190 4.230 4.170 4.300 524,000 2,202,700 4.2036 2.995 2.995 3.024 2.981 3.074 733,049 3.0048 -2.56%
2019-08-05 0 4.300 4.300 4.320 4.240 4.350 486,000 2,088,270 4.2969 3.074 3.074 3.088 3.031 3.109 679,889 3.0715 -1.15%
2019-08-02 0 4.350 4.350 4.360 4.300 4.420 233,000 1,012,230 4.3443 3.109 3.109 3.117 3.074 3.160 325,955 3.1054 -1.14%
2019-08-01 0 4.400 4.400 4.430 4.230 4.440 627,040 2,694,908 4.2978 3.145 3.145 3.167 3.024 3.174 877,197 3.0722 2.09%
2019-07-31 0 4.310 4.310 4.320 4.220 4.360 365,000 1,570,430 4.3025 3.081 3.081 3.088 3.017 3.117 510,616 3.0756 0.23%
2019-07-30 0 4.300 4.300 4.330 4.300 4.480 579,000 2,519,295 4.3511 3.074 3.074 3.095 3.074 3.202 809,992 3.1103 -4.44%
2019-07-29 0 4.500 4.370 4.500 4.360 4.500 57,000 252,090 4.4226 3.217 3.124 3.217 3.117 3.217 79,740 3.1614 1.35%
2019-07-26 0 4.440 4.380 4.440 4.300 4.450 1,116,000 4,892,385 4.3839 3.174 3.131 3.174 3.074 3.181 1,561,227 3.1337 2.07%
2019-07-25 0 4.350 4.350 4.420 4.340 4.450 495,000 2,176,807 4.3976 3.109 3.109 3.160 3.102 3.181 692,480 3.1435 -1.14%
2019-07-24 0 4.400 4.380 4.400 4.350 4.450 133,000 584,520 4.3949 3.145 3.131 3.145 3.109 3.181 186,060 3.1416 -2.22%
2019-07-23 0 4.500 4.500 4.520 4.450 4.520 455,030 2,048,518 4.5019 3.217 3.217 3.231 3.181 3.231 636,564 3.2181 2.04%
2019-07-22 0 4.410 4.380 4.440 4.280 4.450 370,950 1,624,700 4.3798 3.152 3.131 3.174 3.059 3.181 518,940 3.1308 -1.12%
2019-07-19 0 4.460 4.400 4.460 4.330 4.470 182,000 802,480 4.4092 3.188 3.145 3.188 3.095 3.195 254,609 3.1518 3.48%
2019-07-18 0 4.310 4.310 4.350 4.300 4.400 375,000 1,628,065 4.3415 3.081 3.081 3.109 3.074 3.145 524,606 3.1034 -0.69%
2019-07-17 0 4.340 4.340 4.370 4.320 4.400 345,000 1,502,810 4.3560 3.102 3.102 3.124 3.088 3.145 482,637 3.1137 -0.46%
2019-07-16 0 4.360 4.350 4.380 4.280 4.390 207,000 899,030 4.3431 3.117 3.109 3.131 3.059 3.138 289,582 3.1046 0.00%
2019-07-15 0 4.360 4.360 4.390 4.260 4.390 443,029 1,922,023 4.3384 3.117 3.117 3.138 3.045 3.138 619,775 3.1012 1.63%
2019-07-12 0 4.290 4.270 4.290 4.270 4.350 293,000 1,258,295 4.2945 3.067 3.052 3.067 3.052 3.109 409,892 3.0698 -0.69%
2019-07-11 0 4.320 4.290 4.320 4.240 4.350 418,003 1,791,822 4.2866 3.088 3.067 3.088 3.031 3.109 584,765 3.0642 1.65%
2019-07-10 0 4.250 4.250 4.290 4.250 4.340 745,500 3,181,830 4.2680 3.038 3.038 3.067 3.038 3.102 1,042,917 3.0509 -2.30%
2019-07-09 0 4.350 4.350 4.380 4.310 4.500 632,700 2,772,701 4.3823 3.109 3.109 3.131 3.081 3.217 885,115 3.1326 -4.40%
2019-07-08 0 4.550 4.500 4.550 4.490 4.550 517,001 2,331,354 4.5094 3.252 3.217 3.252 3.210 3.252 723,258 3.2234 -0.44%
2019-07-05 0 4.570 4.560 4.570 4.530 4.580 200,000 912,460 4.5623 3.267 3.260 3.267 3.238 3.274 279,790 3.2612 0.22%
2019-07-04 0 4.560 4.530 4.560 4.460 4.590 643,000 2,913,780 4.5315 3.260 3.238 3.260 3.188 3.281 899,524 3.2392 -0.44%
2019-07-03 0 4.580 4.570 4.580 4.510 4.620 1,143,347 5,206,598 4.5538 3.274 3.267 3.274 3.224 3.302 1,599,484 3.2552 1.55%
2019-07-02 0 4.510 4.510 4.540 4.470 4.570 907,100 4,081,480 4.4995 3.224 3.224 3.245 3.195 3.267 1,268,987 3.2163 1.12%
2019-06-28 0 4.460 4.450 4.460 4.350 4.490 308,000 1,360,840 4.4183 3.188 3.181 3.188 3.109 3.210 430,876 3.1583 -0.89%
2019-06-27 0 4.500 4.500 4.510 4.360 4.530 212,000 951,400 4.4877 3.217 3.217 3.224 3.117 3.238 296,577 3.2079 3.21%
2019-06-26 0 4.360 4.350 4.430 4.350 4.500 695,400 3,058,523 4.3982 3.117 3.109 3.167 3.109 3.217 972,829 3.1439 -1.80%
2019-06-25 0 4.440 4.440 4.470 4.440 4.470 379,003 1,685,313 4.4467 3.174 3.174 3.195 3.174 3.195 530,206 3.1786 -0.67%
2019-06-24 0 4.470 4.470 4.480 4.390 4.490 990,556 4,441,891 4.4842 3.195 3.195 3.202 3.138 3.210 1,385,738 3.2054 -1.32%
2019-06-21 0 4.530 4.530 4.540 4.400 4.530 735,006 3,313,896 4.5087 3.238 3.238 3.245 3.145 3.238 1,028,236 3.2229 2.95%
2019-06-20 0 4.400 4.400 4.410 4.310 4.410 113,000 493,620 4.3683 3.145 3.145 3.152 3.081 3.152 158,081 3.1226 1.15%
2019-06-19 0 4.350 4.350 4.370 4.350 4.400 958,000 4,185,080 4.3686 3.109 3.109 3.124 3.109 3.145 1,340,193 3.1227 0.00%
2019-06-18 0 4.350 4.350 4.380 4.340 4.430 580,900 2,545,764 4.3824 3.109 3.109 3.131 3.102 3.167 812,650 3.1327 1.16%
2019-06-17 0 4.300 4.300 4.330 4.300 4.360 187,341 810,071 4.3240 3.074 3.074 3.095 3.074 3.117 262,081 3.0909 0.00%
2019-06-14 0 4.300 4.300 4.330 4.280 4.410 612,000 2,643,020 4.3187 3.074 3.074 3.095 3.059 3.152 856,157 3.0871 -0.69%
2019-06-13 0 4.330 4.310 4.330 4.220 4.400 2,022,000 8,705,325 4.3053 3.095 3.081 3.095 3.017 3.145 2,828,675 3.0775 3.10%
2019-06-12 0 4.200 4.180 4.200 4.170 4.250 2,457,000 10,315,845 4.1986 3.002 2.988 3.002 2.981 3.038 3,437,218 3.0012 0.96%
2019-06-11 0 4.160 4.160 4.180 4.130 4.250 1,901,544 7,959,482 4.1858 2.974 2.974 2.988 2.952 3.038 2,660,164 2.9921 -0.95%
2019-06-10 0 4.200 4.200 4.210 4.150 4.340 2,395,024 10,055,249 4.1984 3.002 3.002 3.009 2.967 3.102 3,350,517 3.0011 -0.00%
2019-06-06 0 4.340 4.310 4.340 4.230 4.440 1,553,300 6,769,429 4.3581 3.002 2.982 3.002 2.926 3.071 2,245,421 3.0148 -2.47%
2019-06-05 0 4.450 4.450 4.470 4.450 4.580 1,585,941 7,021,457 4.4273 3.078 3.078 3.092 3.078 3.168 2,292,606 3.0627 0.91%
2019-06-04 0 4.410 4.400 4.430 4.380 4.590 1,440,558 6,372,259 4.4235 3.051 3.044 3.065 3.030 3.175 2,082,443 3.0600 0.68%
2019-06-03 0 4.380 4.380 4.390 4.360 4.420 762,000 3,348,280 4.3941 3.030 3.030 3.037 3.016 3.058 1,101,533 3.0397 0.00%
2019-05-31 0 4.380 4.360 4.380 4.330 4.470 822,150 3,617,519 4.4001 3.030 3.016 3.030 2.995 3.092 1,188,484 3.0438 -2.01%
2019-05-30 0 4.470 4.470 4.510 4.400 4.640 394,327 1,795,194 4.5526 3.092 3.092 3.120 3.044 3.210 570,032 3.1493 -3.87%
2019-05-29 0 4.650 4.650 4.670 4.610 4.840 764,000 3,592,270 4.7019 3.217 3.217 3.231 3.189 3.348 1,104,424 3.2526 1.97%
2019-05-28 0 4.560 4.560 4.630 4.560 4.810 4,149,000 18,983,180 4.5754 3.154 3.154 3.203 3.154 3.327 5,997,715 3.1651 -4.40%
2019-05-27 0 4.770 4.750 4.780 4.750 4.860 287,000 1,370,260 4.7744 3.300 3.286 3.307 3.286 3.362 414,882 3.3028 0.63%
2019-05-24 0 4.740 4.740 4.750 4.700 4.800 212,000 1,007,590 4.7528 3.279 3.279 3.286 3.251 3.320 306,463 3.2878 0.00%
2019-05-23 0 4.740 4.740 4.770 4.720 4.790 903,000 4,280,829 4.7407 3.279 3.279 3.300 3.265 3.314 1,305,360 3.2794 0.21%
2019-05-22 0 4.730 4.720 4.770 4.680 4.820 1,563,000 7,367,490 4.7137 3.272 3.265 3.300 3.237 3.334 2,259,443 3.2608 2.83%
2019-05-21 0 4.600 4.600 4.610 4.600 4.650 216,000 996,000 4.6111 3.182 3.182 3.189 3.182 3.217 312,245 3.1898 -0.86%
2019-05-20 0 4.640 4.610 4.650 4.600 4.770 1,128,000 5,254,300 4.6581 3.210 3.189 3.217 3.182 3.300 1,630,615 3.2223 -2.32%
2019-05-17 0 4.750 4.710 4.750 4.660 5.000 1,191,000 5,616,120 4.7155 3.286 3.258 3.286 3.224 3.459 1,721,687 3.2620 0.21%
2019-05-16 0 4.740 4.740 4.760 4.630 4.850 1,012,000 4,768,550 4.7120 3.279 3.279 3.293 3.203 3.355 1,462,928 3.2596 -0.84%
2019-05-15 0 4.780 4.780 4.820 4.350 4.840 1,612,000 7,467,120 4.6322 3.307 3.307 3.334 3.009 3.348 2,330,276 3.2044 11.16%
2019-05-14 0 4.300 4.300 4.310 4.060 4.390 1,588,000 6,735,000 4.2412 2.975 2.975 2.982 2.809 3.037 2,295,582 2.9339 -1.38%
2019-05-10 0 4.360 4.350 4.360 4.320 4.600 9,524,098 41,491,039 4.3564 3.016 3.009 3.016 2.988 3.182 13,767,854 3.0136 0.23%
2019-05-09 0 4.350 4.350 4.390 4.350 4.540 1,641,800 7,269,457 4.4277 3.009 3.009 3.037 3.009 3.141 2,373,355 3.0629 -3.33%
2019-05-08 0 4.500 4.500 4.510 4.400 4.530 798,000 3,566,730 4.4696 3.113 3.113 3.120 3.044 3.134 1,153,574 3.0919 -2.17%
2019-05-07 0 4.600 4.580 4.600 4.500 4.610 348,000 1,587,375 4.5614 3.182 3.168 3.182 3.113 3.189 503,062 3.1554 2.22%
2019-05-06 0 4.500 4.500 4.510 4.350 4.730 1,185,000 5,324,480 4.4932 3.113 3.113 3.120 3.009 3.272 1,713,013 3.1083 -3.85%
2019-05-03 0 4.680 4.640 4.680 4.600 4.710 512,000 2,402,470 4.6923 3.237 3.210 3.237 3.182 3.258 740,137 3.2460 -0.85%
2019-05-02 0 4.720 4.680 4.720 4.650 4.830 757,613 3,565,542 4.7063 3.265 3.237 3.265 3.217 3.341 1,095,191 3.2556 -1.05%
2019-04-30 0 4.770 4.750 4.770 4.610 4.880 399,000 1,898,225 4.7575 3.300 3.286 3.300 3.189 3.376 576,787 3.2910 1.92%
2019-04-29 0 4.680 4.680 4.730 4.680 4.790 948,684 4,495,461 4.7386 3.237 3.237 3.272 3.237 3.314 1,371,399 3.2780 -1.47%
2019-04-26 0 4.750 4.730 4.750 4.720 4.830 4,841,333 23,058,740 4.7629 3.286 3.272 3.286 3.265 3.341 6,998,539 3.2948 -0.63%
2019-04-25 0 4.780 4.750 4.780 4.740 4.980 280,000 1,340,140 4.7862 3.307 3.286 3.307 3.279 3.445 404,763 3.3109 -0.83%
2019-04-24 0 4.820 4.780 4.820 4.720 4.860 492,000 2,367,155 4.8113 3.334 3.307 3.334 3.265 3.362 711,226 3.3283 -0.21%
2019-04-23 0 4.830 4.820 4.830 4.800 4.900 1,029,488 5,003,522 4.8602 3.341 3.334 3.341 3.320 3.390 1,488,208 3.3621 0.00%
2019-04-18 0 4.830 4.810 4.830 4.800 4.870 479,554 2,311,911 4.8210 3.341 3.327 3.341 3.320 3.369 693,234 3.3350 -1.23%
2019-04-17 0 4.890 4.850 4.900 4.820 5.050 292,000 1,438,960 4.9279 3.383 3.355 3.390 3.334 3.493 422,110 3.4090 -2.40%
2019-04-16 0 5.010 5.000 5.010 4.850 5.090 7,189,000 35,913,055 4.9956 3.466 3.459 3.466 3.355 3.521 10,392,281 3.4557 3.94%
2019-04-15 0 4.820 4.800 4.820 4.730 4.840 1,125,000 5,409,525 4.8085 3.334 3.320 3.334 3.272 3.348 1,626,279 3.3263 0.84%
2019-04-12 0 4.780 4.730 4.780 4.700 4.810 483,000 2,301,940 4.7659 3.307 3.272 3.307 3.251 3.327 698,216 3.2969 1.06%
2019-04-11 0 4.730 4.720 4.730 4.630 4.770 2,341,000 10,983,565 4.6918 3.272 3.265 3.272 3.203 3.300 3,384,105 3.2456 2.16%
2019-04-10 0 4.630 4.630 4.680 4.510 4.870 1,072,000 5,003,125 4.6671 3.203 3.203 3.237 3.120 3.369 1,549,663 3.2285 -2.11%
2019-04-09 0 4.730 4.730 4.740 4.700 4.790 1,416,190 6,711,083 4.7388 3.272 3.272 3.279 3.251 3.314 2,047,217 3.2781 -0.21%
2019-04-08 0 4.740 4.710 4.740 4.620 4.800 1,624,370 7,601,360 4.6796 3.279 3.258 3.279 3.196 3.320 2,348,158 3.2372 4.41%
2019-04-04 0 4.540 4.540 4.550 4.510 4.710 836,000 3,844,045 4.5981 3.141 3.141 3.148 3.120 3.258 1,208,506 3.1808 -3.20%
2019-04-03 0 4.690 4.670 4.690 4.620 4.740 620,000 2,903,180 4.6825 3.244 3.231 3.244 3.196 3.279 896,260 3.2392 0.00%
2019-04-02 0 4.690 4.690 4.700 4.680 4.820 2,037,000 9,632,522 4.7288 3.244 3.244 3.251 3.237 3.334 2,944,648 3.2712 -2.70%
2019-04-01 0 4.820 4.800 4.820 4.760 4.910 805,600 3,878,302 4.8142 3.334 3.320 3.334 3.293 3.397 1,164,560 3.3303 0.63%
2019-03-29 0 4.790 4.790 4.870 4.750 4.960 1,270,000 6,067,880 4.7779 3.314 3.314 3.369 3.286 3.431 1,835,888 3.3051 1.27%
2019-03-28 0 4.730 4.730 4.750 4.690 4.940 1,758,000 8,345,750 4.7473 3.272 3.272 3.286 3.244 3.417 2,541,331 3.2840 -1.05%
2019-03-27 0 4.780 4.730 4.780 4.580 4.780 1,255,000 5,952,800 4.7433 3.307 3.272 3.307 3.168 3.307 1,814,204 3.2812 0.00%
2019-03-26 0 4.780 4.780 4.810 4.740 4.910 548,000 2,616,330 4.7743 3.307 3.307 3.327 3.279 3.397 792,178 3.3027 -2.65%
2019-03-25 0 4.910 4.850 4.920 4.910 4.910 290,000 1,414,189 4.8765 3.397 3.355 3.403 3.397 3.397 419,218 3.3734 0.61%
2019-03-22 0 4.880 4.880 4.900 4.840 4.960 501,700 2,446,474 4.8764 3.376 3.376 3.390 3.348 3.431 725,248 3.3733 -1.01%
2019-03-21 0 4.930 4.900 4.950 4.880 5.030 330,000 1,624,910 4.9240 3.410 3.390 3.424 3.376 3.480 477,042 3.4062 0.61%
2019-03-20 0 4.900 4.900 4.910 4.830 4.940 355,903 1,741,691 4.8937 3.390 3.390 3.397 3.341 3.417 514,487 3.3853 0.20%
2019-03-19 0 4.890 4.870 4.920 4.860 4.980 1,037,000 5,099,320 4.9174 3.383 3.369 3.403 3.362 3.445 1,499,067 3.4017 -1.01%
2019-03-18 0 4.940 4.940 4.950 4.850 4.970 840,000 4,137,170 4.9252 3.417 3.417 3.424 3.355 3.438 1,214,288 3.4071 3.56%
2019-03-15 0 4.770 4.750 4.770 4.770 5.200 1,425,000 7,051,110 4.9481 3.300 3.286 3.300 3.300 3.597 2,059,953 3.4229 -6.10%
2019-03-14 0 5.080 4.990 5.080 5.000 5.210 2,306,200 11,541,518 5.0046 3.514 3.452 3.514 3.459 3.604 3,333,799 3.4620 -0.97%
2019-03-13 0 5.130 5.110 5.130 5.020 5.140 1,558,000 7,796,160 5.0040 3.549 3.535 3.549 3.473 3.556 2,252,215 3.4616 3.43%
2019-03-12 0 4.960 4.940 4.960 4.950 5.120 376,000 1,883,320 5.0088 3.431 3.417 3.431 3.424 3.542 543,538 3.4649 -1.20%
2019-03-11 0 5.020 5.000 5.020 4.930 5.080 1,644,000 8,201,170 4.9885 3.473 3.459 3.473 3.410 3.514 2,376,535 3.4509 0.80%
2019-03-08 0 4.980 4.930 4.980 4.900 5.050 120,000 600,900 5.0075 3.445 3.410 3.445 3.390 3.493 173,470 3.4640 -0.40%
2019-03-07 0 5.000 5.000 5.030 5.000 5.050 187,000 941,610 5.0353 3.459 3.459 3.480 3.459 3.493 270,324 3.4833 -0.79%
2019-03-06 0 5.040 5.000 5.040 5.020 5.100 182,000 916,210 5.0341 3.486 3.459 3.486 3.473 3.528 263,096 3.4824 0.60%
2019-03-05 0 5.010 5.000 5.030 4.990 5.010 1,885,000 9,424,910 5.0000 3.466 3.459 3.480 3.452 3.466 2,724,920 3.4588 0.20%
2019-03-04 0 5.000 4.960 5.000 4.920 5.050 750,000 3,753,440 5.0046 3.459 3.431 3.459 3.403 3.493 1,084,186 3.4620 0.00%
2019-03-01 0 5.000 4.920 5.000 4.900 5.010 2,025,000 10,008,910 4.9427 3.459 3.403 3.459 3.390 3.466 2,927,301 3.4192 2.46%
2019-02-28 0 4.880 4.880 4.940 4.850 5.000 1,398,000 6,906,230 4.9401 3.376 3.376 3.417 3.355 3.459 2,020,922 3.4174 -2.01%
2019-02-27 0 4.980 4.980 4.990 4.960 5.000 758,000 3,761,680 4.9626 3.445 3.445 3.452 3.431 3.459 1,095,750 3.4330 -0.40%
2019-02-26 0 5.000 4.990 5.000 4.910 5.060 357,000 1,786,650 5.0046 3.459 3.452 3.459 3.397 3.500 516,072 3.4620 0.20%
2019-02-25 0 4.990 4.990 5.020 4.950 5.120 309,136 1,552,360 5.0216 3.452 3.452 3.473 3.424 3.542 446,881 3.4738 -2.54%
2019-02-22 0 5.120 5.110 5.120 5.010 5.190 1,082,000 5,468,770 5.0543 3.542 3.535 3.542 3.466 3.590 1,564,119 3.4964 1.39%
2019-02-21 0 5.050 5.000 5.060 5.000 5.080 142,002 717,730 5.0544 3.493 3.459 3.500 3.459 3.514 205,275 3.4964 -0.39%
2019-02-20 0 5.070 5.060 5.080 5.040 5.150 269,143 1,366,455 5.0771 3.507 3.500 3.514 3.486 3.563 389,068 3.5121 -0.20%
2019-02-19 0 5.080 5.060 5.080 5.030 5.220 179,000 915,340 5.1136 3.514 3.500 3.514 3.480 3.611 258,759 3.5374 0.59%
2019-02-18 0 5.050 5.050 5.080 5.050 5.200 339,064 1,732,040 5.1083 3.493 3.493 3.514 3.493 3.597 490,144 3.5337 -2.70%
2019-02-15 0 5.190 5.050 5.190 4.990 5.190 1,384,400 6,934,290 5.0089 3.590 3.493 3.590 3.452 3.590 2,001,262 3.4650 1.76%
2019-02-14 0 5.100 5.090 5.180 5.080 5.190 167,900 866,612 5.1615 3.528 3.521 3.583 3.514 3.590 242,713 3.5705 -1.73%
2019-02-13 0 5.190 5.120 5.190 5.060 5.190 766,000 3,909,820 5.1042 3.590 3.542 3.590 3.500 3.590 1,107,315 3.5309 2.98%
2019-02-12 0 5.040 5.040 5.180 5.040 5.200 77,000 396,120 5.1444 3.486 3.486 3.583 3.486 3.597 111,310 3.5587 -4.18%
2019-02-11 0 5.260 5.210 5.260 5.100 5.320 209,000 1,098,306 5.2551 3.639 3.604 3.639 3.528 3.680 302,126 3.6353 0.57%
2019-02-08 0 5.230 5.180 5.230 5.040 5.230 963,000 5,010,403 5.2029 3.618 3.583 3.618 3.486 3.618 1,392,094 3.5992 3.77%
2019-02-04 0 5.040 5.030 5.130 5.040 5.260 907,000 4,646,290 5.1227 3.486 3.480 3.549 3.486 3.639 1,311,142 3.5437 -0.20%
2019-02-01 0 5.050 5.030 5.050 4.950 5.060 576,500 2,884,832 5.0040 3.493 3.480 3.493 3.424 3.500 833,377 3.4616 1.41%
2019-01-31 0 4.980 4.950 4.980 4.900 5.020 2,723,000 13,598,660 4.9940 3.445 3.424 3.445 3.390 3.473 3,936,317 3.4547 1.01%
2019-01-30 0 4.930 4.900 4.930 4.860 5.000 2,371,000 11,620,560 4.9011 3.410 3.390 3.410 3.362 3.459 3,427,472 3.3904 0.00%
2019-01-29 0 4.930 4.900 4.930 4.890 5.000 294,000 1,453,100 4.9425 3.410 3.390 3.410 3.383 3.459 425,001 3.4191 -1.40%
2019-01-28 0 5.000 4.970 5.000 4.860 5.100 395,002 1,959,249 4.9601 3.459 3.438 3.459 3.362 3.528 571,007 3.4312 -2.91%
2019-01-25 0 5.150 5.140 5.160 5.070 5.160 421,000 2,168,920 5.1518 3.563 3.556 3.569 3.507 3.569 608,590 3.5638 -0.19%
2019-01-24 0 5.160 5.100 5.160 5.010 5.200 1,069,000 5,527,614 5.1708 3.569 3.528 3.569 3.466 3.597 1,545,326 3.5770 -0.58%
2019-01-23 0 5.190 5.130 5.200 5.030 5.220 477,023 2,471,736 5.1816 3.590 3.549 3.597 3.480 3.611 689,575 3.5844 0.58%
2019-01-22 0 5.160 5.130 5.160 5.120 5.160 455,033 2,337,005 5.1359 3.569 3.549 3.569 3.542 3.569 657,787 3.5528 1.78%
2019-01-21 0 5.070 5.070 5.120 5.070 5.150 1,008,000 5,168,320 5.1273 3.507 3.507 3.542 3.507 3.563 1,457,146 3.5469 0.20%
2019-01-18 0 5.060 5.060 5.080 4.860 5.110 762,000 3,765,578 4.9417 3.500 3.500 3.514 3.362 3.535 1,101,533 3.4185 2.85%
2019-01-17 0 4.920 4.910 4.920 4.760 4.990 411,000 2,004,930 4.8782 3.403 3.397 3.403 3.293 3.452 594,134 3.3745 3.58%
2019-01-16 0 4.750 4.750 4.760 4.650 4.760 82,000 385,840 4.7054 3.286 3.286 3.293 3.217 3.293 118,538 3.2550 1.28%
2019-01-15 0 4.690 4.690 4.700 4.670 4.820 389,000 1,828,570 4.7007 3.244 3.244 3.251 3.231 3.334 562,331 3.2518 1.08%
2019-01-14 0 4.640 4.640 4.710 4.540 4.740 246,000 1,147,350 4.6640 3.210 3.210 3.258 3.141 3.279 355,613 3.2264 -2.11%
2019-01-11 0 4.740 4.650 4.740 4.510 4.740 295,000 1,355,870 4.5962 3.279 3.217 3.279 3.120 3.279 426,446 3.1795 5.10%
2019-01-10 0 4.510 4.460 4.510 4.460 4.570 468,000 2,096,359 4.4794 3.120 3.085 3.120 3.085 3.161 676,532 3.0987 0.22%
2019-01-09 0 4.500 4.450 4.500 4.320 4.500 331,148 1,473,911 4.4509 3.113 3.078 3.113 2.988 3.113 478,701 3.0790 4.65%
2019-01-08 0 4.300 4.300 4.380 4.300 4.460 194,000 839,970 4.3297 2.975 2.975 3.030 2.975 3.085 280,443 2.9952 -3.59%
2019-01-07 0 4.460 4.370 4.470 4.340 4.510 294,003 1,292,553 4.3964 3.085 3.023 3.092 3.002 3.120 425,005 3.0413 -2.41%
2019-01-04 0 4.570 4.510 4.570 4.210 4.570 340,500 1,496,865 4.3961 3.161 3.120 3.161 2.912 3.161 492,220 3.0410 8.29%
2019-01-03 0 4.220 4.220 4.250 4.180 4.250 354,000 1,489,830 4.2086 2.919 2.919 2.940 2.892 2.940 511,736 2.9113 0.96%
2019-01-02 0 4.180 4.180 4.210 4.170 4.410 1,273,000 5,383,505 4.2290 2.892 2.892 2.912 2.885 3.051 1,840,224 2.9255 -1.65%
2018-12-31 0 4.250 4.250 4.280 4.150 4.330 570,000 2,418,608 4.2432 2.940 2.940 2.961 2.871 2.995 823,981 2.9353 1.92%
2018-12-28 0 4.170 4.170 4.200 4.160 4.340 174,941 736,736 4.2113 2.885 2.885 2.905 2.878 3.002 252,891 2.9133 -0.95%
2018-12-27 0 4.210 4.210 4.230 4.200 4.350 990,067 4,210,077 4.2523 2.912 2.912 2.926 2.905 3.009 1,431,222 2.9416 1.20%
2018-12-24 0 4.160 4.160 4.200 4.160 4.480 323,001 1,373,882 4.2535 2.878 2.878 2.905 2.878 3.099 466,924 2.9424 -2.80%
2018-12-21 0 4.280 4.280 4.310 4.280 4.540 2,878,872 12,559,320 4.3626 2.961 2.961 2.982 2.961 3.141 4,161,642 3.0179 -3.17%
2018-12-20 0 4.420 4.410 4.420 4.270 4.470 1,568,001 6,876,489 4.3855 3.058 3.051 3.058 2.954 3.092 2,266,672 3.0337 -2.43%
2018-12-19 0 4.530 4.490 4.530 4.360 4.540 869,050 3,908,649 4.4976 3.134 3.106 3.134 3.016 3.141 1,256,282 3.1113 2.95%
2018-12-18 0 4.400 4.400 4.410 4.320 4.800 1,615,011 7,134,276 4.4175 3.044 3.044 3.051 2.988 3.320 2,334,629 3.0558 -0.90%
2018-12-17 0 4.440 4.420 4.480 4.400 4.520 251,624 1,118,244 4.4441 3.071 3.058 3.099 3.044 3.127 363,743 3.0743 -2.84%
2018-12-14 0 4.570 4.560 4.570 4.530 4.710 262,003 1,213,454 4.6315 3.161 3.154 3.161 3.134 3.258 378,747 3.2039 -4.39%
2018-12-13 0 4.780 4.730 4.780 4.350 4.780 2,888,001 12,510,688 4.3320 3.307 3.272 3.307 3.009 3.307 4,174,839 2.9967 10.65%
2018-12-12 0 4.320 4.310 4.320 4.240 4.340 3,098,000 13,244,772 4.2753 2.988 2.982 2.988 2.933 3.002 4,478,410 2.9575 0.47%
2018-12-11 0 4.300 4.220 4.300 4.170 4.300 673,046 2,850,328 4.2350 2.975 2.919 2.975 2.885 2.975 972,942 2.9296 -0.46%
2018-12-10 0 4.320 4.200 4.320 4.190 4.600 2,572,006 11,284,221 4.3873 2.988 2.905 2.988 2.898 3.182 3,718,043 3.0350 -5.47%
2018-12-07 0 4.570 4.570 4.590 4.400 4.680 394,134 1,794,310 4.5525 3.161 3.161 3.175 3.044 3.237 569,753 3.1493 1.11%
2018-12-06 0 4.520 4.500 4.520 4.380 4.600 1,266,582 5,722,619 4.5182 3.127 3.113 3.127 3.030 3.182 1,830,947 3.1255 -3.00%
2018-12-05 0 4.660 4.540 4.660 4.570 4.780 290,826 1,355,475 4.6608 3.224 3.141 3.224 3.161 3.307 420,413 3.2242 -0.85%
2018-12-04 0 4.700 4.690 4.700 4.630 4.770 500,033 2,336,939 4.6736 3.251 3.244 3.251 3.203 3.300 722,838 3.2330 0.43%
2018-12-03 0 4.680 4.660 4.680 4.540 4.730 1,179,185 5,475,026 4.6431 3.237 3.224 3.237 3.141 3.272 1,704,607 3.2119 5.64%
2018-11-30 0 4.430 4.420 4.430 4.430 4.770 2,172,980 10,032,942 4.6171 3.065 3.058 3.065 3.065 3.300 3,141,218 3.1940 -5.54%
2018-11-29 0 4.690 4.690 4.730 4.520 4.820 1,437,019 6,734,409 4.6864 3.244 3.244 3.272 3.127 3.334 2,077,327 3.2419 -1.26%
2018-11-28 0 4.750 4.660 4.760 4.500 4.860 389,012 1,815,426 4.6668 3.286 3.224 3.293 3.113 3.362 562,348 3.2283 0.64%
2018-11-27 0 4.720 4.720 4.750 4.720 4.910 954,010 4,563,618 4.7836 3.265 3.265 3.286 3.265 3.397 1,379,099 3.3091 -3.48%
2018-11-26 0 4.890 4.850 4.940 4.890 5.000 433,006 2,152,629 4.9714 3.383 3.355 3.417 3.383 3.459 625,945 3.4390 -2.00%
2018-11-23 0 4.990 4.990 5.100 4.990 5.140 2,000,069 10,248,669 5.1242 3.452 3.452 3.528 3.452 3.556 2,891,262 3.5447 -2.92%
2018-11-22 0 5.140 5.120 5.140 5.110 5.170 1,155,010 5,936,701 5.1400 3.556 3.542 3.556 3.535 3.576 1,669,660 3.5556 0.39%
2018-11-21 0 5.120 5.090 5.120 5.080 5.280 331,166 1,702,765 5.1417 3.542 3.521 3.542 3.514 3.653 478,727 3.5569 -4.12%
2018-11-20 0 5.340 5.290 5.340 5.260 5.400 531,068 2,828,833 5.3267 3.694 3.659 3.694 3.639 3.736 767,702 3.6848 -1.11%
2018-11-19 0 5.400 5.360 5.400 5.320 5.570 1,041,197 5,662,684 5.4386 3.736 3.708 3.736 3.680 3.853 1,505,135 3.7622 -1.82%
2018-11-16 0 5.500 5.360 5.500 5.200 5.500 440,201 2,357,085 5.3546 3.805 3.708 3.805 3.597 3.805 636,346 3.7041 5.16%
2018-11-15 0 5.230 5.230 5.280 5.150 5.300 440,233 2,308,616 5.2441 3.618 3.618 3.653 3.563 3.666 636,392 3.6277 2.95%
2018-11-14 0 5.080 5.070 5.080 5.020 5.300 563,949 2,862,681 5.0761 3.514 3.507 3.514 3.473 3.666 815,234 3.5115 -0.20%
2018-11-13 0 5.090 5.090 5.100 4.950 5.100 969,020 4,902,900 5.0596 3.521 3.521 3.528 3.424 3.528 1,400,797 3.5001 -3.05%
2018-11-12 0 5.250 5.200 5.250 5.080 5.280 160,137 836,472 5.2235 3.632 3.597 3.632 3.514 3.653 231,491 3.6134 3.75%
2018-11-09 0 5.060 5.060 5.190 5.020 5.220 4,238,054 21,587,817 5.0938 3.500 3.500 3.590 3.473 3.611 6,126,450 3.5237 -3.07%
2018-11-08 0 5.220 5.220 5.230 5.170 5.590 409,033 2,183,427 5.3380 3.611 3.611 3.618 3.576 3.867 591,290 3.6926 -1.51%
2018-11-07 0 5.300 5.300 5.320 5.100 5.360 22,377,018 111,916,554 5.0014 3.666 3.666 3.680 3.528 3.708 32,347,790 3.4598 1.92%
2018-11-06 0 5.200 5.090 5.200 5.120 5.300 649,057 3,391,874 5.2258 3.597 3.521 3.597 3.542 3.666 938,264 3.6151 -0.76%
2018-11-05 0 5.240 5.170 5.240 5.020 5.330 419,045 2,188,214 5.2219 3.625 3.576 3.625 3.473 3.687 605,763 3.6123 0.19%
2018-11-02 0 5.230 5.160 5.230 5.070 5.230 210,094 1,079,875 5.1400 3.618 3.569 3.618 3.507 3.618 303,708 3.5556 4.60%
2018-11-01 0 5.000 5.000 5.100 5.000 5.210 269,324 1,386,245 5.1471 3.459 3.459 3.528 3.459 3.604 389,330 3.5606 -3.85%
2018-10-31 0 5.200 5.050 5.200 5.080 5.200 144,721 743,070 5.1345 3.597 3.493 3.597 3.514 3.597 209,206 3.5519 1.76%
2018-10-30 0 5.110 5.110 5.140 5.020 5.230 366,929 1,888,405 5.1465 3.535 3.535 3.556 3.473 3.618 530,426 3.5602 0.59%
2018-10-29 0 5.080 5.000 5.080 5.070 5.130 77,000 391,410 5.0832 3.514 3.459 3.514 3.507 3.549 111,310 3.5164 0.00%
2018-10-26 0 5.080 4.830 5.100 5.030 5.080 12,017 60,956 5.0725 3.514 3.341 3.528 3.480 3.514 17,372 3.5090 3.89%
2018-10-25 0 4.890 4.890 4.990 4.860 5.050 745,830 3,717,036 4.9838 3.383 3.383 3.452 3.362 3.493 1,078,158 3.4476 -4.31%
2018-10-24 0 5.110 4.890 5.110 4.710 5.120 314,129 1,562,931 4.9754 3.535 3.383 3.535 3.258 3.542 454,099 3.4418 2.82%
2018-10-23 0 4.970 4.850 5.000 4.790 5.100 442,050 2,156,306 4.8780 3.438 3.355 3.459 3.314 3.528 639,019 3.3744 3.54%
2018-10-22 0 4.800 4.800 4.860 4.800 5.000 535,033 2,613,490 4.8847 3.320 3.320 3.362 3.320 3.459 773,433 3.3791 -1.84%
2018-10-19 0 4.890 4.870 4.890 4.740 5.040 2,232,000 10,842,539 4.8578 3.383 3.369 3.383 3.279 3.486 3,226,537 3.3604 -0.41%
2018-10-18 0 4.910 4.560 4.910 4.570 5.060 546,001 2,554,519 4.6786 3.397 3.154 3.397 3.161 3.500 789,289 3.2365 6.97%
2018-10-16 0 4.590 4.570 4.590 4.580 4.670 1,157,000 5,371,424 4.6425 3.175 3.161 3.175 3.168 3.231 1,672,537 3.2115 0.00%
2018-10-15 0 4.590 4.510 4.590 4.590 4.850 711,000 3,398,193 4.7795 3.175 3.120 3.175 3.175 3.355 1,027,808 3.3063 -4.38%
2018-10-12 0 4.800 4.800 4.850 4.800 5.070 415,694 2,032,267 4.8889 3.320 3.320 3.355 3.320 3.507 600,919 3.3819 -1.03%
2018-10-11 0 4.850 4.840 4.940 4.800 4.990 780,000 3,795,140 4.8656 3.355 3.348 3.417 3.320 3.452 1,127,553 3.3658 -3.58%
2018-10-10 0 5.030 4.990 5.040 4.780 5.070 591,001 2,918,027 4.9374 3.480 3.452 3.486 3.307 3.507 854,340 3.4155 2.03%
2018-10-09 0 4.930 4.910 5.000 4.880 5.070 197,000 981,280 4.9811 3.410 3.397 3.459 3.376 3.507 284,779 3.4458 0.61%
2018-10-08 0 4.900 4.850 4.950 4.820 5.000 267,000 1,312,590 4.9161 3.390 3.355 3.424 3.334 3.459 385,970 3.4008 -2.78%
2018-10-05 0 5.040 5.000 5.050 4.970 5.070 143,000 714,135 4.9940 3.486 3.459 3.493 3.438 3.507 206,718 3.4546 0.60%
2018-10-04 0 5.010 5.000 5.070 4.930 5.110 259,000 1,307,043 5.0465 3.466 3.459 3.507 3.410 3.535 374,405 3.4910 1.62%
2018-10-03 0 4.930 4.900 4.990 4.930 5.120 196,000 983,830 5.0195 3.410 3.390 3.452 3.410 3.542 283,334 3.4723 -5.19%
2018-10-02 0 5.200 5.000 5.200 5.150 5.240 837,000 4,194,360 5.0112 3.597 3.459 3.597 3.563 3.625 1,209,951 3.4666 4.21%
2018-09-28 0 4.990 4.930 5.000 4.900 5.150 470,000 2,330,350 4.9582 3.452 3.410 3.459 3.390 3.563 679,423 3.4299 -1.38%
2018-09-27 0 5.060 5.000 5.060 4.900 5.170 270,000 1,354,680 5.0173 3.500 3.459 3.500 3.390 3.576 390,307 3.4708 1.20%
2018-09-26 0 5.000 4.910 5.000 4.750 5.080 1,574,000 7,724,100 4.9073 3.459 3.397 3.459 3.286 3.514 2,275,344 3.3947 0.00%
2018-09-24 0 5.000 4.990 5.020 5.000 5.090 298,000 1,492,225 5.0075 3.459 3.452 3.473 3.459 3.521 430,783 3.4640 0.20%
2018-09-21 0 4.990 4.990 5.010 4.810 5.090 1,422,000 7,059,520 4.9645 3.452 3.452 3.466 3.327 3.521 2,055,616 3.4343 4.83%
2018-09-20 0 4.760 4.700 4.760 4.560 4.870 493,910 2,323,983 4.7053 3.293 3.251 3.293 3.154 3.369 713,987 3.2549 2.15%
2018-09-19 0 4.660 4.600 4.660 4.550 4.700 226,000 1,046,170 4.6291 3.224 3.182 3.224 3.148 3.251 326,701 3.2022 3.10%
2018-09-18 0 4.520 4.520 4.650 4.420 4.650 93,000 421,610 4.5334 3.127 3.127 3.217 3.058 3.217 134,439 3.1361 0.44%
2018-09-17 0 4.500 4.430 4.500 4.430 4.710 276,000 1,239,880 4.4923 3.113 3.065 3.113 3.065 3.258 398,980 3.1076 0.67%
2018-09-14 0 4.600 4.570 4.600 4.430 4.620 483,000 2,189,170 4.5324 3.092 3.072 3.092 2.978 3.106 718,522 3.0468 2.45%
2018-09-13 0 4.490 4.430 4.500 4.440 4.490 26,000 116,210 4.4696 3.018 2.978 3.025 2.985 3.018 38,678 3.0045 1.35%
2018-09-12 0 4.430 4.410 4.440 4.390 4.440 252,000 1,112,200 4.4135 2.978 2.964 2.985 2.951 2.985 374,881 2.9668 0.91%
2018-09-11 0 4.390 4.370 4.390 4.350 4.400 261,000 1,139,160 4.3646 2.951 2.938 2.951 2.924 2.958 388,269 2.9339 0.92%
2018-09-10 0 4.350 4.340 4.350 4.210 4.490 896,000 3,824,980 4.2690 2.924 2.917 2.924 2.830 3.018 1,332,910 2.8696 3.57%
2018-09-07 0 4.200 4.170 4.200 4.140 4.300 1,291,000 5,411,730 4.1919 2.823 2.803 2.823 2.783 2.891 1,920,521 2.8178 1.20%
2018-09-06 0 4.150 4.150 4.190 4.080 4.270 727,722 3,000,502 4.1231 2.790 2.790 2.817 2.743 2.870 1,082,576 2.7716 -0.24%
2018-09-05 0 4.160 4.150 4.170 4.100 4.240 192,000 799,400 4.1635 2.796 2.790 2.803 2.756 2.850 285,624 2.7988 -0.48%
2018-09-04 0 4.180 4.180 4.250 4.170 4.260 479,000 2,017,390 4.2117 2.810 2.810 2.857 2.803 2.864 712,571 2.8311 -2.34%
2018-09-03 0 4.280 4.270 4.280 4.170 4.300 350,000 1,489,240 4.2550 2.877 2.870 2.877 2.803 2.891 520,668 2.8602 1.90%
2018-08-31 0 4.200 4.180 4.200 4.110 4.200 2,072,500 8,609,640 4.1542 2.823 2.810 2.823 2.763 2.823 3,083,097 2.7925 1.45%
2018-08-30 0 4.140 4.120 4.140 4.090 4.170 668,000 2,760,940 4.1331 2.783 2.770 2.783 2.749 2.803 993,732 2.7784 1.97%
2018-08-29 0 4.060 4.060 4.080 3.990 4.100 534,000 2,157,090 4.0395 2.729 2.729 2.743 2.682 2.756 794,390 2.7154 0.25%
2018-08-28 0 4.050 4.000 4.050 3.980 4.150 505,000 2,050,530 4.0605 2.722 2.689 2.722 2.675 2.790 751,249 2.7295 -1.94%
2018-08-27 0 4.130 4.130 4.140 4.120 4.170 589,000 2,444,655 4.1505 2.776 2.776 2.783 2.770 2.803 876,210 2.7900 -0.96%
2018-08-24 0 4.170 4.170 4.180 4.060 4.230 480,000 2,003,250 4.1734 2.803 2.803 2.810 2.729 2.843 714,059 2.8054 -0.71%
2018-08-23 0 4.200 4.190 4.200 4.050 4.230 1,111,000 4,640,420 4.1768 2.823 2.817 2.823 2.722 2.843 1,652,748 2.8077 0.00%
2018-08-22 0 4.200 4.170 4.200 3.950 4.250 1,335,000 5,532,780 4.1444 2.823 2.803 2.823 2.655 2.857 1,985,976 2.7859 3.45%
2018-08-21 0 4.060 4.060 4.100 3.950 4.420 2,856,020 11,535,578 4.0390 2.729 2.729 2.756 2.655 2.971 4,248,679 2.7151 -7.73%
2018-08-20 0 4.400 4.400 4.430 4.390 4.460 1,822,000 8,082,940 4.4363 2.958 2.958 2.978 2.951 2.998 2,710,448 2.9821 -2.22%
2018-08-17 0 4.500 4.500 4.570 4.500 4.580 210,000 946,640 4.5078 3.025 3.025 3.072 3.025 3.079 312,401 3.0302 0.00%
2018-08-16 0 4.500 4.500 4.530 4.460 4.610 567,615 2,572,616 4.5323 3.025 3.025 3.045 2.998 3.099 844,397 3.0467 -0.22%
2018-08-15 0 4.510 4.500 4.630 4.500 4.650 397,000 1,832,760 4.6165 3.032 3.025 3.112 3.025 3.126 590,586 3.1033 -0.66%
2018-08-14 0 4.540 4.500 4.600 4.320 4.600 323,000 1,455,280 4.5055 3.052 3.025 3.092 2.904 3.092 480,502 3.0287 -0.66%
2018-08-13 0 4.570 4.570 4.620 4.280 4.710 849,600 3,879,360 4.5661 3.072 3.072 3.106 2.877 3.166 1,263,884 3.0694 -1.30%
2018-08-10 0 4.630 4.630 4.650 4.600 4.700 685,470 3,177,367 4.6353 3.112 3.112 3.126 3.092 3.159 1,019,721 3.1159 -3.54%
2018-08-09 0 4.800 4.750 4.800 4.690 4.890 149,000 716,700 4.8101 3.227 3.193 3.227 3.153 3.287 221,656 3.2334 1.69%
2018-08-08 0 4.720 4.660 4.720 4.650 4.830 2,053,000 9,852,945 4.7993 3.173 3.133 3.173 3.126 3.247 3,054,089 3.2261 -1.26%
2018-08-07 0 4.780 4.790 4.840 4.750 4.920 177,000 856,240 4.8375 3.213 3.220 3.254 3.193 3.307 263,309 3.2518 -2.65%
2018-08-06 0 4.910 4.850 4.920 4.870 5.020 53,000 261,120 4.9268 3.301 3.260 3.307 3.274 3.375 78,844 3.3119 0.20%
2018-08-03 0 4.900 4.850 4.900 4.800 4.940 2,591,230 12,589,427 4.8585 3.294 3.260 3.294 3.227 3.321 3,854,772 3.2659 -0.41%
2018-08-02 0 4.920 4.810 4.920 4.870 5.150 64,000 315,570 4.9308 3.307 3.233 3.307 3.274 3.462 95,208 3.3145 -3.53%
2018-08-01 0 5.100 5.060 5.100 5.030 5.170 2,622,000 13,374,360 5.1008 3.428 3.401 3.428 3.381 3.475 3,900,546 3.4288 0.00%
2018-07-31 0 5.100 5.080 5.100 4.980 5.280 846,000 4,223,890 4.9928 3.428 3.415 3.428 3.348 3.549 1,258,529 3.3562 2.41%
2018-07-30 0 4.980 4.930 4.980 4.910 5.100 337,000 1,682,450 4.9924 3.348 3.314 3.348 3.301 3.428 501,329 3.3560 -1.19%
2018-07-27 0 5.040 5.040 5.060 4.970 5.100 195,000 982,955 5.0408 3.388 3.388 3.401 3.341 3.428 290,086 3.3885 -2.14%
2018-07-26 0 5.150 4.860 5.150 4.710 5.150 1,165,000 5,722,830 4.9123 3.462 3.267 3.462 3.166 3.462 1,733,080 3.3021 5.53%
2018-07-25 0 4.880 4.830 4.940 4.830 4.930 1,587,000 7,775,400 4.8994 3.280 3.247 3.321 3.247 3.314 2,360,857 3.2935 -1.81%
2018-07-24 0 4.970 4.970 5.040 4.830 5.050 354,000 1,756,570 4.9621 3.341 3.341 3.388 3.247 3.395 526,618 3.3356 1.64%
2018-07-23 0 4.890 4.840 4.890 4.830 4.890 711,000 3,445,175 4.8455 3.287 3.254 3.287 3.247 3.287 1,057,700 3.2572 1.24%
2018-07-20 0 4.830 4.800 4.830 4.780 4.850 284,000 1,370,620 4.8261 3.247 3.227 3.247 3.213 3.260 422,485 3.2442 -0.41%
2018-07-19 0 4.850 4.810 4.850 4.810 4.910 1,204,000 5,820,130 4.8340 3.260 3.233 3.260 3.233 3.301 1,791,097 3.2495 -0.82%
2018-07-18 0 4.890 4.860 4.890 4.810 4.890 264,000 1,279,820 4.8478 3.287 3.267 3.287 3.233 3.287 392,732 3.2588 -0.41%
2018-07-17 0 4.910 4.830 4.900 4.800 4.970 1,776,860 8,559,988 4.8175 3.301 3.247 3.294 3.227 3.341 2,643,297 3.2384 1.87%
2018-07-16 0 4.820 4.820 4.870 4.800 4.840 355,000 1,707,790 4.8107 3.240 3.240 3.274 3.227 3.254 528,106 3.2338 0.21%
2018-07-13 0 4.810 4.800 4.810 4.800 4.990 503,250 2,434,975 4.8385 3.233 3.227 3.233 3.227 3.354 748,646 3.2525 0.21%
2018-07-12 0 4.800 4.800 4.830 4.800 4.920 513,000 2,475,400 4.8253 3.227 3.227 3.247 3.227 3.307 763,150 3.2437 -0.41%
2018-07-11 0 4.820 4.820 4.840 4.790 4.850 3,372,620 16,203,033 4.8043 3.240 3.240 3.254 3.220 3.260 5,017,185 3.2295 0.00%
2018-07-10 0 4.820 4.820 4.840 4.590 4.890 2,591,123 12,437,008 4.7999 3.240 3.240 3.254 3.085 3.287 3,854,613 3.2265 -1.83%
2018-07-09 0 4.910 4.910 4.940 4.800 5.020 1,175,211 5,695,829 4.8466 3.301 3.301 3.321 3.227 3.375 1,748,270 3.2580 1.87%
2018-07-06 0 4.820 4.820 4.830 4.770 4.900 737,000 3,549,320 4.8159 3.240 3.240 3.247 3.206 3.294 1,096,378 3.2373 0.42%
2018-07-05 0 4.800 4.800 4.830 4.760 4.930 266,000 1,287,340 4.8396 3.227 3.227 3.247 3.200 3.314 395,708 3.2533 -3.03%
2018-07-04 0 4.950 4.950 4.960 4.720 5.010 105,235 518,092 4.9232 3.327 3.327 3.334 3.173 3.368 156,550 3.3094 1.02%
2018-07-03 0 4.900 4.900 4.910 4.590 5.110 880,000 4,212,605 4.7871 3.294 3.294 3.301 3.085 3.435 1,309,108 3.2179 4.70%
2018-06-29 0 4.680 4.680 4.710 4.630 4.910 843,000 4,002,480 4.7479 3.146 3.146 3.166 3.112 3.301 1,254,066 3.1916 -3.90%
2018-06-28 0 4.870 4.850 4.870 4.870 5.160 472,000 2,374,280 5.0303 3.274 3.260 3.274 3.274 3.469 702,158 3.3814 -4.51%
2018-06-27 0 5.100 5.100 5.150 5.020 5.200 235,768 1,204,668 5.1095 3.428 3.428 3.462 3.375 3.496 350,734 3.4347 -0.39%
2018-06-26 0 5.120 5.120 5.130 5.000 5.130 445,000 2,274,760 5.1118 3.442 3.442 3.448 3.361 3.448 661,992 3.4362 -1.35%
2018-06-25 0 5.190 5.120 5.200 5.070 5.200 329,000 1,693,909 5.1487 3.489 3.442 3.496 3.408 3.496 489,428 3.4610 1.37%
2018-06-22 0 5.120 5.120 5.140 4.900 5.190 175,500 898,090 5.1173 3.442 3.442 3.455 3.294 3.489 261,078 3.4399 0.00%
2018-06-21 0 5.120 5.120 5.170 5.060 5.170 1,158,000 5,928,409 5.1195 3.442 3.442 3.475 3.401 3.475 1,722,667 3.4414 -0.39%
2018-06-20 0 5.140 5.130 5.140 4.980 5.190 277,000 1,420,650 5.1287 3.455 3.448 3.455 3.348 3.489 412,071 3.4476 0.39%
2018-06-19 0 5.120 5.120 5.160 5.080 5.140 806,000 4,130,920 5.1252 3.442 3.442 3.469 3.415 3.455 1,199,024 3.4452 -1.54%
2018-06-15 0 5.200 5.180 5.200 5.060 5.200 1,305,850 6,709,096 5.1377 3.496 3.482 3.496 3.401 3.496 1,942,612 3.4536 1.56%
2018-06-14 0 5.120 5.120 5.130 5.080 5.150 432,000 2,211,290 5.1187 3.442 3.442 3.448 3.415 3.462 642,653 3.4409 -0.19%
2018-06-13 0 5.130 5.120 5.130 5.000 5.240 384,540 1,968,765 5.1198 3.448 3.442 3.448 3.361 3.522 572,050 3.4416 -0.19%
2018-06-12 0 5.140 5.120 5.140 5.100 5.250 3,447,053 17,667,287 5.1253 3.455 3.442 3.455 3.428 3.529 5,127,913 3.4453 0.39%
2018-06-11 0 5.120 5.120 5.140 5.080 5.220 504,500 2,584,264 5.1224 3.442 3.442 3.455 3.415 3.509 750,506 3.4434 -1.92%
2018-06-08 0 5.350 5.350 5.370 5.310 5.370 390,240 2,093,307 5.3642 3.509 3.509 3.522 3.483 3.522 594,987 3.5182 -0.93%
2018-06-07 0 5.400 5.350 5.400 5.320 5.400 662,000 3,561,706 5.3802 3.542 3.509 3.542 3.489 3.542 1,009,332 3.5288 -0.18%
2018-06-06 0 5.410 5.400 5.410 5.350 5.510 565,134 3,056,293 5.4081 3.548 3.542 3.548 3.509 3.614 861,643 3.5471 -1.64%
2018-06-05 0 5.500 5.500 5.530 5.500 5.700 577,670 3,205,491 5.5490 3.607 3.607 3.627 3.607 3.739 880,756 3.6395 -3.51%
2018-06-04 0 5.700 5.700 5.730 5.660 5.810 714,000 4,080,680 5.7152 3.739 3.739 3.758 3.712 3.811 1,088,615 3.7485 0.00%
2018-06-01 0 5.700 5.700 5.730 5.700 5.890 249,940 1,433,759 5.7364 3.739 3.739 3.758 3.739 3.863 381,076 3.7624 -2.90%
2018-05-31 0 5.870 5.870 5.890 5.700 5.870 2,248,229 13,143,436 5.8461 3.850 3.850 3.863 3.739 3.850 3,427,808 3.8344 2.98%
2018-05-30 0 5.700 5.680 5.700 5.650 5.770 314,000 1,791,240 5.7046 3.739 3.725 3.739 3.706 3.784 478,747 3.7415 0.00%
2018-05-29 0 5.700 5.680 5.700 5.590 5.710 208,000 1,180,870 5.6773 3.739 3.725 3.739 3.666 3.745 317,131 3.7236 0.18%
2018-05-28 0 5.690 5.640 5.690 5.620 5.740 423,000 2,397,350 5.6675 3.732 3.699 3.732 3.686 3.765 644,936 3.7172 0.00%
2018-05-25 0 5.690 5.640 5.690 5.590 5.940 936,850 5,392,901 5.7564 3.732 3.699 3.732 3.666 3.896 1,428,388 3.7755 4.40%
2018-05-24 0 5.450 5.450 5.460 5.450 5.650 328,000 1,817,210 5.5403 3.575 3.575 3.581 3.575 3.706 500,092 3.6338 -2.85%
2018-05-23 0 5.610 5.600 5.610 5.440 5.700 704,000 3,914,150 5.5599 3.679 3.673 3.679 3.568 3.739 1,073,368 3.6466 0.18%
2018-05-21 0 5.600 5.600 5.650 5.380 5.700 939,000 5,245,720 5.5865 3.673 3.673 3.706 3.529 3.739 1,431,666 3.6641 0.54%
2018-05-18 0 5.570 5.560 5.570 5.560 6.000 255,000 1,426,290 5.5933 3.653 3.647 3.653 3.647 3.935 388,791 3.6685 0.18%
2018-05-17 0 5.560 5.550 5.560 5.510 5.600 323,000 1,792,080 5.5482 3.647 3.640 3.647 3.614 3.673 492,469 3.6390 0.91%
2018-05-16 0 5.510 5.510 5.520 5.360 5.620 689,041 3,772,541 5.4751 3.614 3.614 3.620 3.516 3.686 1,050,560 3.5910 2.80%
2018-05-15 0 5.360 5.360 5.390 5.360 5.530 449,000 2,443,295 5.4416 3.516 3.516 3.535 3.516 3.627 684,577 3.5691 -2.55%
2018-05-14 0 5.500 5.500 5.530 5.500 5.590 907,200 5,018,023 5.5313 3.607 3.607 3.627 3.607 3.666 1,383,181 3.6279 -1.61%
2018-05-11 0 5.590 5.570 5.590 5.460 5.650 1,273,700 7,129,385 5.5974 3.666 3.653 3.666 3.581 3.706 1,941,973 3.6712 1.64%
2018-05-10 0 5.500 5.500 5.520 5.410 5.590 622,848 3,420,412 5.4916 3.607 3.607 3.620 3.548 3.666 949,638 3.6018 -0.54%
2018-05-09 0 5.530 5.530 5.550 5.430 5.980 600,000 3,346,130 5.5769 3.627 3.627 3.640 3.561 3.922 914,802 3.6578 2.03%
2018-05-08 0 5.420 5.420 5.430 5.420 5.500 706,000 3,852,550 5.4569 3.555 3.555 3.561 3.555 3.607 1,076,417 3.5790 -0.73%
2018-05-07 0 5.460 5.410 5.460 5.380 5.500 875,400 4,770,095 5.4490 3.581 3.548 3.581 3.529 3.607 1,334,697 3.5739 0.18%
2018-05-04 0 5.450 5.450 5.460 5.320 5.470 382,000 2,060,930 5.3951 3.575 3.575 3.581 3.489 3.588 582,424 3.5385 0.55%
2018-05-03 0 5.420 5.300 5.420 5.210 5.580 270,000 1,449,560 5.3687 3.555 3.476 3.555 3.417 3.660 411,661 3.5212 -1.28%
2018-05-02 0 5.490 5.370 5.490 5.200 5.510 768,000 4,115,240 5.3584 3.601 3.522 3.601 3.411 3.614 1,170,947 3.5145 5.37%
2018-04-30 0 5.210 5.210 5.250 5.180 5.250 150,000 781,730 5.2115 3.417 3.417 3.443 3.397 3.443 228,701 3.4181 -0.76%
2018-04-27 0 5.250 5.230 5.250 5.130 5.250 233,000 1,216,180 5.2197 3.443 3.430 3.443 3.365 3.443 355,248 3.4235 2.74%
2018-04-26 0 5.110 5.110 5.150 5.060 5.260 459,000 2,356,790 5.1346 3.352 3.352 3.378 3.319 3.450 699,824 3.3677 0.99%
2018-04-25 0 5.060 5.060 5.090 5.000 5.080 309,000 1,560,000 5.0485 3.319 3.319 3.338 3.279 3.332 471,123 3.3112 -0.78%
2018-04-24 0 5.100 5.050 5.100 5.020 5.100 608,999 3,089,859 5.0737 3.345 3.312 3.345 3.293 3.345 928,523 3.3277 -0.20%
2018-04-23 0 5.110 5.110 5.190 5.090 5.200 52,057 267,476 5.1381 3.352 3.352 3.404 3.338 3.411 79,370 3.3700 -0.20%
2018-04-20 0 5.120 5.120 5.150 5.050 5.140 735,080 3,752,242 5.1045 3.358 3.358 3.378 3.312 3.371 1,120,755 3.3480 -0.19%
2018-04-19 0 5.130 5.120 5.130 5.080 5.140 352,000 1,798,595 5.1096 3.365 3.358 3.365 3.332 3.371 536,684 3.3513 -0.19%
2018-04-18 0 5.140 5.130 5.140 5.090 5.150 740,400 3,804,634 5.1386 3.371 3.365 3.371 3.338 3.378 1,128,866 3.3703 -0.19%
2018-04-17 0 5.150 5.140 5.150 5.090 5.180 2,001,000 10,329,607 5.1622 3.378 3.371 3.378 3.338 3.397 3,050,866 3.3858 -0.77%
2018-04-16 0 5.190 5.160 5.190 5.050 5.290 3,791,000 19,497,530 5.1431 3.404 3.384 3.404 3.312 3.470 5,780,026 3.3733 0.97%
2018-04-13 0 5.140 5.100 5.140 5.080 5.150 867,000 4,443,860 5.1256 3.371 3.345 3.371 3.332 3.378 1,321,889 3.3617 -0.19%
2018-04-12 0 5.150 5.120 5.150 5.060 5.190 1,043,700 5,352,985 5.1289 3.378 3.358 3.378 3.319 3.404 1,591,299 3.3639 0.00%
2018-04-11 0 5.150 5.120 5.150 5.070 5.260 356,000 1,834,230 5.1523 3.378 3.358 3.378 3.325 3.450 542,783 3.3793 0.98%
2018-04-10 0 5.100 5.100 5.190 5.100 5.190 720,000 3,713,180 5.1572 3.345 3.345 3.404 3.345 3.404 1,097,763 3.3825 -0.97%
2018-04-09 0 5.150 5.110 5.150 5.100 5.180 466,000 2,398,400 5.1468 3.378 3.352 3.378 3.345 3.397 710,496 3.3757 0.00%
2018-04-06 0 5.150 5.120 5.150 5.120 5.180 1,196,000 6,162,200 5.1523 3.378 3.358 3.378 3.358 3.397 1,823,506 3.3793 0.78%
2018-04-04 0 5.110 5.110 5.160 5.050 5.250 1,426,200 7,439,778 5.2165 3.352 3.352 3.384 3.312 3.443 2,174,485 3.4214 -2.85%
2018-04-03 0 5.260 5.190 5.260 5.160 5.280 1,407,000 7,331,260 5.2106 3.450 3.404 3.450 3.384 3.463 2,145,211 3.4175 -0.38%
2018-03-29 0 5.280 5.250 5.280 5.220 5.330 558,000 2,949,252 5.2854 3.463 3.443 3.463 3.424 3.496 850,766 3.4666 -0.94%
2018-03-28 0 5.330 5.270 5.330 5.220 5.330 961,000 5,105,667 5.3129 3.496 3.456 3.496 3.424 3.496 1,465,208 3.4846 0.00%
2018-03-27 0 5.330 5.290 5.330 5.240 5.460 749,990 3,991,243 5.3217 3.496 3.470 3.496 3.437 3.581 1,143,488 3.4904 -0.56%
2018-03-26 0 5.360 5.300 5.360 5.190 5.380 1,472,000 7,807,765 5.3042 3.516 3.476 3.516 3.404 3.529 2,244,315 3.4789 2.29%
2018-03-23 0 5.240 5.240 5.310 5.150 5.380 411,000 2,140,800 5.2088 3.437 3.437 3.483 3.378 3.529 626,640 3.4163 -0.95%
2018-03-22 0 5.290 5.250 5.290 5.240 5.350 279,000 1,476,960 5.2938 3.470 3.443 3.470 3.437 3.509 425,383 3.4721 -0.56%
2018-03-21 0 5.320 5.250 5.320 5.210 5.390 301,000 1,594,890 5.2986 3.489 3.443 3.489 3.417 3.535 458,926 3.4753 2.31%
2018-03-20 0 5.200 5.200 5.260 5.200 5.330 617,000 3,228,070 5.2319 3.411 3.411 3.450 3.411 3.496 940,722 3.4315 -0.38%
2018-03-19 0 5.220 5.170 5.220 5.160 5.360 363,000 1,913,480 5.2713 3.424 3.391 3.424 3.384 3.516 553,455 3.4573 -0.19%
2018-03-16 0 5.230 5.230 5.240 5.150 5.330 1,327,000 6,920,630 5.2152 3.430 3.430 3.437 3.378 3.496 2,023,238 3.4206 -3.15%
2018-03-15 0 5.400 5.360 5.400 5.170 5.400 564,000 3,016,350 5.3481 3.542 3.516 3.542 3.391 3.542 859,914 3.5077 3.05%
2018-03-14 0 5.240 5.200 5.240 5.160 5.340 348,000 1,829,430 5.2570 3.437 3.411 3.437 3.384 3.502 530,585 3.4479 -0.57%
2018-03-13 0 5.270 5.250 5.270 5.110 5.290 904,270 4,723,120 5.2231 3.456 3.443 3.456 3.352 3.470 1,378,714 3.4257 3.13%
2018-03-12 0 5.110 5.110 5.160 4.950 5.220 1,822,000 9,398,786 5.1585 3.352 3.352 3.384 3.247 3.424 2,777,950 3.3834 -1.73%
2018-03-09 0 5.200 5.190 5.200 5.140 5.270 902,000 4,693,920 5.2039 3.411 3.404 3.411 3.371 3.456 1,375,253 3.4131 -0.57%
2018-03-08 0 5.230 5.230 5.280 5.230 5.360 1,827,280 9,607,162 5.2576 3.430 3.430 3.463 3.430 3.516 2,786,000 3.4484 -0.38%
2018-03-07 0 5.250 5.250 5.260 5.220 5.360 636,360 3,356,218 5.2741 3.443 3.443 3.450 3.424 3.516 970,239 3.4592 -0.94%
2018-03-06 0 5.300 5.300 5.310 5.300 5.530 1,190,600 6,426,132 5.3974 3.476 3.476 3.483 3.476 3.627 1,815,273 3.5400 -3.11%
2018-03-05 0 5.470 5.400 5.480 5.300 5.470 755,000 4,108,740 5.4420 3.588 3.542 3.594 3.476 3.588 1,151,126 3.5693 -0.36%
2018-03-02 0 5.490 5.480 5.490 5.370 5.600 940,000 5,197,619 5.5294 3.601 3.594 3.601 3.522 3.673 1,433,190 3.6266 -1.79%
2018-03-01 0 5.590 5.570 5.590 5.420 5.650 352,000 1,967,380 5.5891 3.666 3.653 3.666 3.555 3.706 536,684 3.6658 0.36%
2018-02-28 0 5.570 5.550 5.570 5.440 5.650 649,000 3,613,411 5.5677 3.653 3.640 3.653 3.568 3.706 989,511 3.6517 -0.36%
2018-02-27 0 5.590 5.570 5.590 5.360 5.600 423,000 2,358,070 5.5746 3.666 3.653 3.666 3.516 3.673 644,936 3.6563 4.29%
2018-02-26 0 5.360 5.360 5.390 5.320 5.490 242,000 1,302,820 5.3836 3.516 3.516 3.535 3.489 3.601 368,970 3.5310 -2.37%
2018-02-23 0 5.490 5.420 5.510 5.230 5.490 126,000 677,930 5.3804 3.601 3.555 3.614 3.430 3.601 192,108 3.5289 1.67%
2018-02-22 0 5.400 5.400 5.420 5.300 5.440 197,000 1,060,400 5.3827 3.542 3.542 3.555 3.476 3.568 300,360 3.5304 2.08%
2018-02-21 0 5.290 5.290 5.310 5.250 5.600 535,000 2,872,360 5.3689 3.470 3.470 3.483 3.443 3.673 815,699 3.5213 -5.54%
2018-02-20 0 5.600 5.550 5.600 5.520 5.750 943,000 5,303,311 5.6239 3.673 3.640 3.673 3.620 3.771 1,437,764 3.6886 0.00%
2018-02-15 0 5.600 5.550 5.600 5.560 5.730 320,000 1,801,069 5.6283 3.673 3.640 3.673 3.647 3.758 487,895 3.6915 -1.75%
2018-02-14 0 5.700 5.650 5.700 5.570 5.720 223,378 1,257,014 5.6273 3.739 3.706 3.739 3.653 3.752 340,578 3.6908 -0.35%
2018-02-13 0 5.720 5.710 5.720 5.610 5.750 149,000 851,070 5.7119 3.752 3.745 3.752 3.679 3.771 227,176 3.7463 -0.35%
2018-02-12 0 5.740 5.690 5.740 5.400 5.880 746,000 4,212,260 5.6465 3.765 3.732 3.765 3.542 3.857 1,137,404 3.7034 7.69%
2018-02-09 0 5.330 5.250 5.330 5.200 5.490 464,000 2,457,850 5.2971 3.496 3.443 3.496 3.411 3.601 707,447 3.4743 0.00%
2018-02-08 0 5.330 5.330 5.370 5.230 5.790 565,000 3,121,590 5.5249 3.496 3.496 3.522 3.430 3.798 861,439 3.6237 -7.63%
2018-02-07 0 5.770 5.640 5.770 5.470 5.770 330,000 1,835,220 5.5613 3.784 3.699 3.784 3.588 3.784 503,141 3.6475 3.59%
2018-02-06 0 5.570 5.560 5.570 5.500 5.730 340,000 1,907,020 5.6089 3.653 3.647 3.653 3.607 3.758 518,388 3.6788 -3.47%
2018-02-05 0 5.770 5.770 5.880 5.690 5.950 366,000 2,130,150 5.8201 3.784 3.784 3.857 3.732 3.902 558,029 3.8173 -1.37%
2018-02-02 0 5.850 5.810 5.850 5.700 5.900 118,000 687,190 5.8236 3.837 3.811 3.837 3.739 3.870 179,911 3.8196 0.52%
2018-02-01 0 5.820 5.720 5.820 5.530 5.970 283,000 1,614,025 5.7033 3.817 3.752 3.817 3.627 3.916 431,482 3.7407 3.74%
2018-01-31 0 5.610 5.600 5.610 5.600 5.690 139,000 780,980 5.6186 3.679 3.673 3.679 3.673 3.732 211,929 3.6851 -2.77%
2018-01-30 0 5.770 5.730 5.770 5.700 5.920 140,000 809,700 5.7836 3.784 3.758 3.784 3.739 3.883 213,454 3.7933 -1.54%
2018-01-29 0 5.860 5.830 5.850 5.820 6.020 148,000 872,540 5.8955 3.843 3.824 3.837 3.817 3.948 225,651 3.8668 0.00%
2018-01-26 0 5.860 5.830 5.860 5.610 5.990 412,200 2,423,284 5.8789 3.843 3.824 3.843 3.679 3.929 628,469 3.8559 -0.68%
2018-01-25 0 5.900 5.820 5.900 5.800 6.000 217,300 1,275,968 5.8719 3.870 3.817 3.870 3.804 3.935 331,311 3.8513 -1.67%
2018-01-24 0 6.000 5.990 6.000 5.710 6.020 523,000 3,116,500 5.9589 3.935 3.929 3.935 3.745 3.948 797,403 3.9083 2.39%
2018-01-23 0 5.860 5.820 5.860 5.840 6.050 475,000 2,849,610 5.9992 3.843 3.817 3.843 3.830 3.968 724,218 3.9347 0.17%
2018-01-22 0 5.850 5.830 5.850 5.730 5.880 308,000 1,806,185 5.8642 3.837 3.824 3.837 3.758 3.857 469,599 3.8462 -0.51%
2018-01-19 0 5.880 5.820 5.920 5.800 5.930 265,000 1,554,960 5.8678 3.857 3.817 3.883 3.804 3.889 404,038 3.8486 -0.34%
2018-01-18 0 5.900 5.900 5.920 5.820 5.950 852,000 5,042,440 5.9184 3.870 3.870 3.883 3.817 3.902 1,299,019 3.8817 3.15%
2018-01-17 0 5.720 5.680 5.720 5.490 5.800 582,185 3,299,443 5.6673 3.752 3.725 3.752 3.601 3.804 887,640 3.7171 1.24%
2018-01-16 0 5.650 5.650 5.690 5.400 5.680 2,021,000 11,183,270 5.5335 3.706 3.706 3.732 3.542 3.725 3,081,359 3.6293 3.48%
2018-01-15 0 5.460 5.430 5.460 5.290 5.580 753,000 4,132,360 5.4879 3.581 3.561 3.581 3.470 3.660 1,148,077 3.5994 1.68%
2018-01-12 0 5.370 5.370 5.410 5.370 5.440 481,800 2,595,716 5.3875 3.522 3.522 3.548 3.522 3.568 734,586 3.5336 -1.65%
2018-01-11 0 5.460 5.460 5.470 5.430 5.520 180,000 985,025 5.4724 3.581 3.581 3.588 3.561 3.620 274,441 3.5892 -0.55%
2018-01-10 0 5.490 5.480 5.540 5.410 5.540 387,000 2,113,535 5.4613 3.601 3.594 3.634 3.548 3.634 590,047 3.5820 -0.36%
2018-01-09 0 5.510 5.460 5.510 5.420 5.560 141,900 778,555 5.4866 3.614 3.581 3.614 3.555 3.647 216,351 3.5986 -1.61%
2018-01-08 0 5.600 5.560 5.600 5.530 5.790 396,000 2,218,450 5.6021 3.673 3.647 3.673 3.627 3.798 603,770 3.6743 -3.28%
2018-01-05 0 5.790 5.640 5.790 5.640 5.790 115,000 658,215 5.7236 3.798 3.699 3.798 3.699 3.798 175,337 3.7540 -0.17%
2018-01-04 0 5.800 5.730 5.800 5.510 5.800 604,810 3,445,723 5.6972 3.804 3.758 3.804 3.614 3.804 922,136 3.7367 3.39%
2018-01-03 0 5.610 5.610 5.620 5.560 5.700 732,000 4,110,975 5.6161 3.679 3.679 3.686 3.647 3.739 1,116,059 3.6835 -3.94%
2018-01-02 0 5.840 5.820 5.830 5.700 6.010 810,600 4,781,328 5.8985 3.830 3.817 3.824 3.739 3.942 1,235,898 3.8687 2.46%
2017-12-29 0 5.700 5.700 5.710 5.600 5.750 32,490 185,093 5.6969 3.739 3.739 3.745 3.673 3.771 49,537 3.7365 -0.18%
2017-12-28 0 5.710 5.700 5.710 5.580 5.750 394,000 2,238,590 5.6817 3.745 3.739 3.745 3.660 3.771 600,720 3.7265 0.53%
2017-12-27 0 5.680 5.650 5.680 5.540 5.700 1,336,000 7,542,040 5.6452 3.725 3.706 3.725 3.634 3.739 2,036,960 3.7026 3.27%
2017-12-22 0 5.500 5.450 5.500 5.240 5.500 348,500 1,877,120 5.3863 3.607 3.575 3.607 3.437 3.607 531,348 3.5328 2.80%
2017-12-21 0 5.350 5.350 5.380 5.260 5.400 343,220 1,837,602 5.3540 3.509 3.509 3.529 3.450 3.542 523,297 3.5116 0.94%
2017-12-20 0 5.300 5.300 5.330 5.040 5.630 3,264,000 17,304,180 5.3015 3.476 3.476 3.496 3.306 3.693 4,976,524 3.4772 5.16%
2017-12-19 0 5.040 5.040 5.060 5.000 5.130 1,338,100 6,739,485 5.0366 3.306 3.306 3.319 3.279 3.365 2,040,162 3.3034 -1.95%
2017-12-18 0 5.140 5.140 5.200 5.140 5.250 809,000 4,214,050 5.2090 3.371 3.371 3.411 3.371 3.443 1,233,458 3.4165 -3.20%
2017-12-15 0 5.310 5.260 5.310 5.030 5.310 574,000 3,006,090 5.2371 3.483 3.450 3.483 3.299 3.483 875,161 3.4349 5.15%
2017-12-14 0 5.050 5.050 5.060 5.020 5.090 1,669,000 8,436,165 5.0546 3.312 3.312 3.319 3.293 3.338 2,544,675 3.3152 -2.32%
2017-12-13 0 5.170 5.150 5.170 5.050 5.170 232,000 1,186,650 5.1149 3.391 3.378 3.391 3.312 3.391 353,724 3.3547 0.98%
2017-12-12 0 5.120 5.080 5.120 5.000 5.150 375,000 1,896,240 5.0566 3.358 3.332 3.358 3.279 3.378 571,751 3.3165 -1.73%
2017-12-11 0 5.210 5.180 5.210 5.150 5.390 130,000 679,770 5.2290 3.417 3.397 3.417 3.378 3.535 198,207 3.4296 -2.07%
2017-12-08 0 5.320 5.300 5.320 5.230 5.400 266,000 1,410,650 5.3032 3.489 3.476 3.489 3.430 3.542 405,562 3.4783 0.38%
2017-12-07 0 5.300 5.300 5.340 5.140 5.380 1,364,400 7,287,280 5.3410 3.476 3.476 3.502 3.371 3.529 2,080,260 3.5031 -0.93%
2017-12-06 0 5.350 5.350 5.360 5.300 5.440 900,000 4,847,049 5.3856 3.509 3.509 3.516 3.476 3.568 1,372,203 3.5323 -1.65%
2017-12-05 0 5.440 5.400 5.430 5.370 5.480 897,000 4,876,030 5.4359 3.568 3.542 3.561 3.522 3.594 1,367,629 3.5653 0.00%
2017-12-04 0 5.440 5.420 5.440 5.360 5.480 492,000 2,672,970 5.4329 3.568 3.555 3.568 3.516 3.594 750,138 3.5633 -0.91%
2017-12-01 0 5.490 5.440 5.490 5.370 5.490 222,500 1,204,515 5.4136 3.601 3.568 3.601 3.522 3.601 339,239 3.5506 2.23%
2017-11-30 0 5.370 5.370 5.410 5.350 5.430 737,350 3,962,701 5.3742 3.522 3.522 3.548 3.509 3.561 1,124,216 3.5249 -0.19%
2017-11-29 0 5.380 5.370 5.380 5.350 5.400 874,000 4,696,030 5.3730 3.529 3.522 3.529 3.509 3.542 1,332,562 3.5241 0.56%
2017-11-28 0 5.350 5.340 5.350 5.300 5.480 431,000 2,302,690 5.3427 3.509 3.502 3.509 3.476 3.594 657,133 3.5041 -2.55%
2017-11-27 0 5.490 5.390 5.490 5.220 5.490 828,000 4,388,106 5.2996 3.601 3.535 3.601 3.424 3.601 1,262,427 3.4759 5.58%
2017-11-24 0 5.200 5.160 5.200 5.180 5.300 2,258,850 11,837,024 5.2403 3.411 3.384 3.411 3.397 3.476 3,444,002 3.4370 -0.76%
2017-11-23 0 5.240 5.240 5.250 5.200 5.300 172,000 900,610 5.2361 3.437 3.437 3.443 3.411 3.476 262,243 3.4343 -0.19%
2017-11-22 0 5.250 5.250 5.280 5.200 5.300 1,053,240 5,531,878 5.2522 3.443 3.443 3.463 3.411 3.476 1,605,844 3.4448 0.19%
2017-11-21 0 5.240 5.200 5.240 5.180 5.280 920,200 4,792,772 5.2084 3.437 3.411 3.437 3.397 3.463 1,403,002 3.4161 1.16%
2017-11-20 0 5.180 5.150 5.180 5.120 5.300 447,023 2,329,935 5.2121 3.397 3.378 3.397 3.358 3.476 681,563 3.4185 -1.15%
2017-11-17 0 5.240 5.220 5.240 5.070 5.240 2,764,039 14,307,701 5.1764 3.437 3.424 3.437 3.325 3.437 4,214,249 3.3951 2.34%
2017-11-16 0 5.120 5.090 5.120 5.000 5.140 1,212,000 6,132,800 5.0601 3.358 3.338 3.358 3.279 3.371 1,847,901 3.3188 2.40%
2017-11-15 0 5.000 5.000 5.050 5.000 5.100 650,500 3,266,353 5.0213 3.279 3.279 3.312 3.279 3.345 991,798 3.2934 -0.99%
2017-11-14 0 5.050 5.000 5.080 5.000 5.170 130,000 653,490 5.0268 3.312 3.279 3.332 3.279 3.391 198,207 3.2970 0.60%
2017-11-13 0 5.020 5.000 5.020 5.000 5.080 2,079,000 10,397,760 5.0013 3.293 3.279 3.293 3.279 3.332 3,169,790 3.2803 -1.18%
2017-11-10 0 5.080 5.020 5.080 5.010 5.140 137,000 693,660 5.0632 3.332 3.293 3.332 3.286 3.371 208,880 3.3209 1.60%
2017-11-09 0 5.000 5.000 5.100 5.000 5.150 137,000 692,850 5.0573 3.279 3.279 3.345 3.279 3.378 208,880 3.3170 -1.77%
2017-11-08 0 5.090 5.000 5.100 5.000 5.090 631,000 3,163,780 5.0139 3.338 3.279 3.345 3.279 3.338 962,067 3.2885 1.39%
2017-11-07 0 5.020 5.020 5.090 5.000 5.110 286,000 1,436,390 5.0223 3.293 3.293 3.338 3.279 3.352 436,056 3.2941 0.00%
2017-11-06 0 5.020 5.000 5.020 4.970 5.090 696,000 3,483,770 5.0054 3.293 3.279 3.293 3.260 3.338 1,061,171 3.2829 2.03%
2017-11-03 0 4.920 4.900 4.920 4.880 4.920 168,347 824,700 4.8988 3.227 3.214 3.227 3.201 3.227 256,674 3.2130 0.41%
2017-11-02 0 4.900 4.880 4.900 4.880 4.910 120,388 588,611 4.8893 3.214 3.201 3.214 3.201 3.220 183,552 3.2068 0.00%
2017-11-01 0 4.900 4.890 4.900 4.850 4.910 73,000 355,663 4.8721 3.214 3.207 3.214 3.181 3.220 111,301 3.1955 0.41%
2017-10-31 0 4.880 4.860 4.900 4.850 4.950 224,300 1,090,535 4.8619 3.201 3.188 3.214 3.181 3.247 341,984 3.1889 1.67%
2017-10-30 0 4.800 4.800 4.860 4.780 4.870 324,000 1,558,420 4.8099 3.148 3.148 3.188 3.135 3.194 493,993 3.1547 -1.23%
2017-10-27 0 4.860 4.860 4.900 4.820 4.940 186,045 904,436 4.8614 3.188 3.188 3.214 3.161 3.240 283,657 3.1885 0.21%
2017-10-26 0 4.850 4.850 4.900 4.820 4.920 290,000 1,409,150 4.8591 3.181 3.181 3.214 3.161 3.227 442,154 3.1870 0.00%
2017-10-25 0 4.850 4.850 4.900 4.850 4.950 459,500 2,251,990 4.9010 3.181 3.181 3.214 3.181 3.247 700,586 3.2144 -1.62%
2017-10-24 0 4.930 4.930 4.980 4.760 4.960 367,000 1,796,430 4.8949 3.233 3.233 3.266 3.122 3.253 559,554 3.2105 0.41%
2017-10-23 0 4.910 4.900 4.910 4.870 5.010 55,000 271,050 4.9282 3.220 3.214 3.220 3.194 3.286 83,857 3.2323 -0.81%
2017-10-20 0 4.950 4.950 4.970 4.840 5.000 1,457,000 7,181,170 4.9287 3.247 3.247 3.260 3.174 3.279 2,221,445 3.2327 0.00%
2017-10-19 0 4.950 4.930 4.950 4.890 5.050 199,000 986,380 4.9567 3.247 3.233 3.247 3.207 3.312 303,409 3.2510 -0.80%
2017-10-18 0 4.990 4.970 4.990 4.850 5.040 416,000 2,046,840 4.9203 3.273 3.260 3.273 3.181 3.306 634,263 3.2271 0.20%
2017-10-17 0 4.980 4.930 4.980 4.950 5.090 17,000 85,230 5.0135 3.266 3.233 3.266 3.247 3.338 25,919 3.2883 -0.40%
2017-10-16 0 5.000 4.990 5.000 4.920 5.120 662,000 3,304,710 4.9920 3.279 3.273 3.279 3.227 3.358 1,009,332 3.2742 0.00%
2017-10-13 0 5.000 4.990 5.000 4.920 5.080 1,099,000 5,484,290 4.9903 3.279 3.273 3.279 3.227 3.332 1,675,613 3.2730 -2.72%
2017-10-12 0 5.140 5.110 5.140 4.910 5.150 998,600 5,015,382 5.0224 3.371 3.352 3.371 3.220 3.378 1,522,536 3.2941 5.54%
2017-10-11 0 4.870 4.850 4.870 4.810 4.950 574,000 2,794,140 4.8678 3.194 3.181 3.194 3.155 3.247 875,161 3.1927 1.25%
2017-10-10 0 4.810 4.810 4.850 4.750 4.890 246,000 1,179,880 4.7963 3.155 3.155 3.181 3.115 3.207 375,069 3.1458 -1.23%
2017-10-09 0 4.870 4.860 4.870 4.800 4.980 214,000 1,041,450 4.8666 3.194 3.188 3.194 3.148 3.266 326,279 3.1919 -1.81%
2017-10-06 0 4.960 4.900 4.960 4.730 5.300 471,000 2,322,160 4.9303 3.253 3.214 3.253 3.102 3.476 718,120 3.2337 1.64%
2017-10-04 0 4.880 4.850 4.890 4.740 4.880 572,000 2,750,125 4.8079 3.201 3.181 3.207 3.109 3.201 872,112 3.1534 1.04%
2017-10-03 0 4.830 4.830 4.860 4.730 4.860 422,000 2,031,210 4.8133 3.168 3.168 3.188 3.102 3.188 643,411 3.1569 0.62%
2017-09-29 0 4.800 4.780 4.800 4.600 4.820 1,308,000 6,186,830 4.7300 3.148 3.135 3.148 3.017 3.161 1,994,269 3.1023 4.58%
2017-09-28 0 4.590 4.580 4.590 4.580 4.620 293,000 1,344,767 4.5896 3.010 3.004 3.010 3.004 3.030 446,728 3.0103 0.22%
2017-09-27 0 4.580 4.580 4.630 4.580 4.680 539,000 2,493,080 4.6254 3.004 3.004 3.037 3.004 3.070 821,797 3.0337 -1.08%
2017-09-26 0 4.630 4.630 4.640 4.590 4.700 1,411,000 6,535,155 4.6316 3.037 3.037 3.043 3.010 3.083 2,151,310 3.0378 0.00%
2017-09-25 0 4.630 4.630 4.650 4.590 4.690 449,000 2,083,180 4.6396 3.037 3.037 3.050 3.010 3.076 684,577 3.0430 -0.43%
2017-09-22 0 4.650 4.630 4.650 4.620 4.700 366,000 1,701,140 4.6479 3.050 3.037 3.050 3.030 3.083 558,029 3.0485 1.09%
2017-09-21 0 4.600 4.600 4.620 4.590 4.670 311,000 1,439,970 4.6301 3.017 3.017 3.030 3.010 3.063 474,173 3.0368 0.00%
2017-09-20 0 4.600 4.600 4.610 4.600 4.730 310,000 1,438,080 4.6390 3.017 3.017 3.024 3.017 3.102 472,648 3.0426 -0.65%
2017-09-19 0 4.630 4.630 4.660 4.600 4.680 518,500 2,415,720 4.6591 3.037 3.037 3.056 3.017 3.070 790,542 3.0558 -0.86%
2017-09-18 0 4.670 4.630 4.670 4.600 4.760 1,425,000 6,688,530 4.6937 3.063 3.037 3.063 3.017 3.122 2,172,655 3.0785 -1.27%
2017-09-15 0 4.850 4.770 4.880 4.750 4.850 1,130,000 5,427,645 4.8032 3.102 3.051 3.121 3.038 3.102 1,766,587 3.0724 1.04%
2017-09-14 0 4.800 4.780 4.800 4.750 4.810 237,000 1,134,490 4.7869 3.070 3.058 3.070 3.038 3.077 370,514 3.0619 0.00%
2017-09-13 0 4.800 4.780 4.800 4.750 4.870 450,200 2,163,263 4.8051 3.070 3.058 3.070 3.038 3.115 703,821 3.0736 -1.23%
2017-09-12 0 4.860 4.750 4.870 4.730 4.860 492,000 2,339,375 4.7548 3.109 3.038 3.115 3.026 3.109 769,169 3.0414 2.32%
2017-09-11 0 4.750 4.750 4.790 4.740 4.830 566,000 2,693,180 4.7583 3.038 3.038 3.064 3.032 3.090 884,857 3.0436 -1.66%
2017-09-08 0 4.830 4.760 4.840 4.760 4.860 708,000 3,408,220 4.8139 3.090 3.045 3.096 3.045 3.109 1,106,853 3.0792 -1.23%
2017-09-07 0 4.890 4.880 4.890 4.830 4.950 620,000 3,025,350 4.8796 3.128 3.121 3.128 3.090 3.166 969,278 3.1212 -0.81%
2017-09-06 0 4.930 4.900 4.930 4.740 4.930 505,303 2,448,863 4.8463 3.153 3.134 3.153 3.032 3.153 789,966 3.1000 1.23%
2017-09-05 0 4.870 4.820 4.870 4.710 4.870 752,000 3,587,510 4.7706 3.115 3.083 3.115 3.013 3.115 1,175,640 3.0515 3.18%
2017-09-04 0 4.720 4.710 4.720 4.690 4.790 538,000 2,542,230 4.7253 3.019 3.013 3.019 3.000 3.064 841,083 3.0226 -1.87%
2017-09-01 0 4.810 4.790 4.800 4.800 4.890 527,500 2,551,673 4.8373 3.077 3.064 3.070 3.070 3.128 824,668 3.0942 0.21%
2017-08-31 0 4.800 4.800 4.810 4.700 4.850 552,000 2,649,570 4.7999 3.070 3.070 3.077 3.006 3.102 862,970 3.0703 -1.03%
2017-08-30 0 4.850 4.800 4.850 4.800 4.870 250,400 1,208,832 4.8276 3.102 3.070 3.102 3.070 3.115 391,463 3.0880 0.62%
2017-08-29 0 4.820 4.800 4.830 4.760 4.960 749,000 3,610,720 4.8207 3.083 3.070 3.090 3.045 3.173 1,170,950 3.0836 0.00%
2017-08-28 0 4.820 4.780 4.820 4.780 4.920 297,000 1,432,510 4.8233 3.083 3.058 3.083 3.058 3.147 464,315 3.0852 -0.62%
2017-08-25 0 4.850 4.830 4.850 4.780 4.980 658,500 3,161,610 4.8012 3.102 3.090 3.102 3.058 3.185 1,029,467 3.0711 2.11%
2017-08-24 0 4.750 4.740 4.750 4.740 4.830 613,320 2,919,354 4.7599 3.038 3.032 3.038 3.032 3.090 958,835 3.0447 -0.42%
2017-08-22 0 4.770 4.770 4.830 4.750 4.830 750,000 3,580,535 4.7740 3.051 3.051 3.090 3.038 3.090 1,172,514 3.0537 0.63%
2017-08-21 0 4.740 4.740 4.770 4.700 4.800 419,000 1,979,850 4.7252 3.032 3.032 3.051 3.006 3.070 655,044 3.0225 -0.21%
2017-08-18 0 4.750 4.750 4.810 4.750 4.830 305,500 1,458,460 4.7740 3.038 3.038 3.077 3.038 3.090 477,604 3.0537 -1.45%
2017-08-17 0 4.820 4.780 4.820 4.750 4.830 93,000 446,510 4.8012 3.083 3.058 3.083 3.038 3.090 145,392 3.0711 1.05%
2017-08-16 0 4.770 4.770 4.830 4.730 4.830 502,000 2,396,645 4.7742 3.051 3.051 3.090 3.026 3.090 784,802 3.0538 -1.04%
2017-08-15 0 4.820 4.820 4.830 4.780 4.860 1,070,000 5,160,870 4.8232 3.083 3.083 3.090 3.058 3.109 1,672,786 3.0852 0.42%
2017-08-14 0 4.800 4.810 4.820 4.760 4.830 275,000 1,316,330 4.7867 3.070 3.077 3.083 3.045 3.090 429,922 3.0618 1.91%
2017-08-11 0 4.710 4.700 4.710 4.650 4.750 698,000 3,296,162 4.7223 3.013 3.006 3.013 2.974 3.038 1,091,219 3.0206 0.21%
2017-08-10 0 4.700 4.700 4.730 4.610 4.980 519,000 2,471,780 4.7626 3.006 3.006 3.026 2.949 3.185 811,379 3.0464 0.86%
2017-08-09 0 4.660 4.640 4.710 4.610 4.720 225,160 1,050,604 4.6660 2.981 2.968 3.013 2.949 3.019 352,004 2.9846 0.00%
2017-08-08 0 4.660 4.600 4.660 4.590 4.680 373,000 1,723,820 4.6215 2.981 2.942 2.981 2.936 2.994 583,130 2.9562 1.30%
2017-08-07 0 4.600 4.600 4.610 4.560 4.740 710,000 3,274,430 4.6119 2.942 2.942 2.949 2.917 3.032 1,109,979 2.9500 -1.92%
2017-08-04 0 4.690 4.670 4.690 4.590 4.690 507,700 2,349,013 4.6268 3.000 2.987 3.000 2.936 3.000 793,713 2.9595 1.96%
2017-08-03 0 4.600 4.560 4.600 4.510 4.600 429,000 1,951,150 4.5481 2.942 2.917 2.942 2.885 2.942 670,678 2.9092 0.66%
2017-08-02 0 4.570 4.550 4.570 4.520 4.770 663,000 3,024,965 4.5625 2.923 2.910 2.923 2.891 3.051 1,036,502 2.9184 -0.44%
2017-08-01 0 4.590 4.560 4.590 4.500 4.590 2,112,000 9,520,676 4.5079 2.936 2.917 2.936 2.878 2.936 3,301,798 2.8835 2.00%
2017-07-31 0 4.500 4.500 4.520 4.500 4.600 598,000 2,707,005 4.5268 2.878 2.878 2.891 2.878 2.942 934,884 2.8956 -2.17%
2017-07-28 0 4.600 4.590 4.600 4.570 4.660 1,276,000 5,847,960 4.5830 2.942 2.936 2.942 2.923 2.981 1,994,836 2.9315 0.22%
2017-07-27 0 4.590 4.590 4.600 4.520 4.610 894,100 4,089,488 4.5739 2.936 2.936 2.942 2.891 2.949 1,397,792 2.9257 0.22%
2017-07-26 0 4.580 4.530 4.580 4.510 4.580 510,000 2,312,310 4.5339 2.930 2.898 2.930 2.885 2.930 797,309 2.9001 2.00%
2017-07-25 0 4.490 4.490 4.500 4.490 4.690 1,044,000 4,728,185 4.5289 2.872 2.872 2.878 2.872 3.000 1,632,139 2.8969 -2.39%
2017-07-24 0 4.600 4.600 4.610 4.590 4.740 1,403,000 6,463,925 4.6072 2.942 2.942 2.949 2.936 3.032 2,193,382 2.9470 0.00%
2017-07-21 0 4.600 4.580 4.600 4.550 4.900 1,129,000 5,181,699 4.5896 2.942 2.930 2.942 2.910 3.134 1,765,024 2.9358 1.55%
2017-07-20 0 4.530 4.520 4.530 4.480 4.650 560,300 2,544,364 4.5411 2.898 2.891 2.898 2.866 2.974 875,946 2.9047 0.44%
2017-07-19 0 4.510 4.460 4.510 4.420 4.940 1,414,000 6,389,545 4.5188 2.885 2.853 2.885 2.827 3.160 2,210,579 2.8904 -0.66%
2017-07-18 0 4.540 4.530 4.540 4.480 4.680 1,501,000 6,813,060 4.5390 2.904 2.898 2.904 2.866 2.994 2,346,590 2.9034 -0.22%
2017-07-17 0 4.550 4.550 4.570 4.500 4.600 1,422,000 6,461,761 4.5441 2.910 2.910 2.923 2.878 2.942 2,223,086 2.9067 -0.44%
2017-07-14 0 4.570 4.550 4.570 4.540 4.660 2,310,000 10,536,941 4.5614 2.923 2.910 2.923 2.904 2.981 3,611,342 2.9177 0.66%
2017-07-13 0 4.540 4.530 4.560 4.480 4.570 1,179,370 5,347,975 4.5346 2.904 2.898 2.917 2.866 2.923 1,843,770 2.9006 -0.22%
2017-07-12 0 4.550 4.540 4.580 4.540 4.670 1,932,000 8,900,944 4.6071 2.910 2.904 2.930 2.904 2.987 3,020,395 2.9469 -1.09%
2017-07-11 0 4.600 4.600 4.630 4.590 4.690 1,680,387 7,795,271 4.6390 2.942 2.942 2.962 2.936 3.000 2,627,035 2.9673 -2.13%
2017-07-10 0 4.700 4.680 4.700 4.670 4.750 1,297,000 6,089,090 4.6947 3.006 2.994 3.006 2.987 3.038 2,027,667 3.0030 -0.21%
2017-07-07 0 4.710 4.700 4.710 4.690 4.750 535,000 2,516,810 4.7043 3.013 3.006 3.013 3.000 3.038 836,393 3.0091 0.00%
2017-07-06 0 4.710 4.690 4.720 4.660 4.760 1,428,000 6,714,205 4.7018 3.013 3.000 3.019 2.981 3.045 2,232,466 3.0075 0.43%
2017-07-05 0 4.690 4.680 4.700 4.450 4.760 1,710,000 8,083,258 4.7271 3.000 2.994 3.006 2.846 3.045 2,673,331 3.0237 -0.85%
2017-07-04 0 4.730 4.730 4.740 4.710 4.840 952,000 4,523,431 4.7515 3.026 3.026 3.032 3.013 3.096 1,488,310 3.0393 -0.84%
2017-07-03 0 4.770 4.760 4.770 4.740 4.800 711,000 3,386,300 4.7627 3.051 3.045 3.051 3.032 3.070 1,111,543 3.0465 -2.05%
2017-06-30 0 4.870 4.860 4.870 4.810 4.900 774,000 3,763,700 4.8627 3.115 3.109 3.115 3.077 3.134 1,210,034 3.1104 0.62%
2017-06-29 0 4.840 4.840 4.850 4.820 4.910 2,070,500 10,045,986 4.8520 3.096 3.096 3.102 3.083 3.141 3,236,919 3.1036 0.00%
2017-06-28 0 4.840 4.830 4.840 4.820 4.880 733,000 3,547,520 4.8397 3.096 3.090 3.096 3.083 3.121 1,145,937 3.0957 -1.22%
2017-06-27 0 4.900 4.880 4.930 4.850 4.950 1,245,000 6,098,710 4.8986 3.134 3.121 3.153 3.102 3.166 1,946,372 3.1334 -0.61%
2017-06-26 0 4.930 4.900 4.950 4.880 4.980 1,869,000 9,210,350 4.9280 3.153 3.134 3.166 3.121 3.185 2,921,904 3.1522 0.61%
2017-06-23 0 4.900 4.890 4.930 4.890 5.030 2,643,700 12,981,378 4.9103 3.134 3.128 3.153 3.128 3.217 4,133,032 3.1409 0.20%
2017-06-22 0 4.890 4.890 4.910 4.860 4.920 780,900 3,821,825 4.8941 3.128 3.128 3.141 3.109 3.147 1,220,821 3.1305 -1.41%
2017-06-21 0 4.960 4.940 4.980 4.880 5.020 3,058,299 15,164,106 4.9583 3.173 3.160 3.185 3.121 3.211 4,781,196 3.1716 0.40%
2017-06-20 0 4.940 4.940 4.970 4.840 5.000 9,823,288 48,065,505 4.8930 3.160 3.160 3.179 3.096 3.198 15,357,250 3.1298 2.28%
2017-06-19 0 4.830 4.820 4.840 4.760 4.970 2,541,000 12,320,600 4.8487 3.090 3.083 3.096 3.045 3.179 3,972,476 3.1015 -3.40%
2017-06-16 0 5.000 4.940 5.000 4.940 5.160 3,546,400 17,834,998 5.0290 3.198 3.160 3.198 3.160 3.301 5,544,269 3.2168 -1.96%
2017-06-15 0 5.100 5.100 5.140 5.080 5.200 1,522,000 7,820,710 5.1384 3.262 3.262 3.288 3.249 3.326 2,379,421 3.2868 -1.54%
2017-06-14 0 5.180 5.130 5.170 5.110 5.180 1,577,000 8,127,280 5.1536 3.313 3.281 3.307 3.269 3.313 2,465,405 3.2965 -1.15%
2017-06-13 0 5.240 5.210 5.240 5.000 5.280 3,165,700 16,234,567 5.1283 3.352 3.333 3.352 3.198 3.377 4,949,101 3.2803 0.58%
2017-06-12 0 5.210 5.200 5.240 4.980 5.310 3,250,000 16,847,640 5.1839 3.333 3.326 3.352 3.185 3.397 5,080,892 3.3159 6.33%
2017-06-09 0 5.020 5.000 5.020 5.000 5.060 54,870,000 274,367,770 5.0003 3.134 3.122 3.134 3.122 3.159 87,881,849 3.1220 0.40%
2017-06-08 0 5.000 4.980 5.000 4.960 5.050 1,296,000 6,474,035 4.9954 3.122 3.109 3.122 3.097 3.153 2,075,722 3.1189 0.40%
2017-06-07 0 4.980 4.960 4.980 4.890 4.980 31,048,555 154,667,545 4.9815 3.109 3.097 3.109 3.053 3.109 49,728,530 3.1102 0.61%
2017-06-06 0 4.950 4.940 4.950 4.910 5.050 3,842,000 19,050,210 4.9584 3.091 3.084 3.091 3.066 3.153 6,153,491 3.0958 -0.60%
2017-06-05 0 4.980 4.970 4.980 4.930 5.050 3,523,200 17,542,918 4.9793 3.109 3.103 3.109 3.078 3.153 5,642,889 3.1089 -1.97%
2017-06-02 0 5.080 5.070 5.100 4.450 5.180 294,636,741 1,473,330,882 5.0005 3.172 3.166 3.184 2.778 3.234 471,901,250 3.1221 17.32%
2017-06-01 0 4.330 4.310 4.330 4.140 4.360 5,400,000 22,759,810 4.2148 2.703 2.691 2.703 2.585 2.722 8,648,842 2.6315 3.84%
2017-05-31 0 4.170 4.170 4.490 4.100 4.460 4,126,778 16,996,532 4.1186 2.604 2.604 2.803 2.560 2.785 6,609,602 2.5715 0.72%
2017-05-29 0 4.140 4.110 4.140 4.080 4.150 1,191,000 4,892,820 4.1082 2.585 2.566 2.585 2.547 2.591 1,907,550 2.5650 0.73%
2017-05-26 0 4.110 4.090 4.120 4.030 4.220 1,751,000 7,135,680 4.0752 2.566 2.554 2.572 2.516 2.635 2,804,467 2.5444 1.99%
2017-05-25 0 4.030 4.020 4.030 4.000 4.030 1,951,000 7,829,250 4.0129 2.516 2.510 2.516 2.497 2.516 3,124,795 2.5055 0.75%
2017-05-24 0 4.000 3.990 4.010 3.970 4.010 1,153,000 4,604,730 3.9937 2.497 2.491 2.504 2.479 2.504 1,846,688 2.4935 0.25%
2017-05-23 0 3.990 3.990 4.000 3.990 4.030 3,197,500 12,832,185 4.0132 2.491 2.491 2.497 2.491 2.516 5,121,236 2.5057 -0.99%
2017-05-22 0 4.030 4.010 4.030 4.000 4.030 9,057,475 36,318,836 4.0098 2.516 2.504 2.516 2.497 2.516 14,506,792 2.5036 0.25%
2017-05-19 0 4.020 4.000 4.030 3.980 4.030 711,000 2,851,665 4.0108 2.510 2.497 2.516 2.485 2.516 1,138,764 2.5042 0.00%
2017-05-18 0 4.020 4.010 4.020 3.920 4.030 583,000 2,337,110 4.0088 2.510 2.504 2.510 2.447 2.516 933,755 2.5029 0.25%
2017-05-17 0 4.010 4.000 4.010 3.970 4.050 2,465,000 9,957,455 4.0395 2.504 2.497 2.504 2.479 2.529 3,948,036 2.5221 0.00%
2017-05-16 0 4.010 3.980 4.010 3.960 4.020 693,000 2,768,178 3.9945 2.504 2.485 2.504 2.472 2.510 1,109,935 2.4940 -0.25%
2017-05-15 0 4.020 4.010 4.020 3.890 4.020 252,000 1,004,540 3.9863 2.510 2.504 2.510 2.429 2.510 403,613 2.4889 0.00%
2017-05-12 0 4.020 4.010 4.040 3.950 4.040 3,557,000 14,230,145 4.0006 2.510 2.504 2.522 2.466 2.522 5,697,025 2.4978 0.25%
2017-05-11 0 4.010 4.000 4.010 3.900 4.010 1,339,874 5,345,528 3.9896 2.504 2.497 2.504 2.435 2.504 2,145,992 2.4909 0.00%
2017-05-10 0 4.010 3.970 4.010 3.960 4.010 1,674,000 6,692,900 3.9981 2.504 2.479 2.504 2.472 2.504 2,681,141 2.4963 0.25%
2017-05-09 0 4.000 3.980 4.010 3.950 4.040 1,122,000 4,490,475 4.0022 2.497 2.485 2.504 2.466 2.522 1,797,037 2.4988 -0.50%
2017-05-08 0 4.020 3.990 4.020 3.970 4.030 600,000 2,397,895 3.9965 2.510 2.491 2.510 2.479 2.516 960,982 2.4953 0.75%
2017-05-05 0 3.990 3.990 4.000 3.940 4.020 2,721,000 10,901,605 4.0065 2.491 2.491 2.497 2.460 2.510 4,358,056 2.5015 -0.99%
2017-05-04 0 4.030 4.010 4.030 3.960 4.040 1,056,000 4,232,288 4.0078 2.516 2.504 2.516 2.472 2.522 1,691,329 2.5023 0.50%
2017-05-02 0 4.010 3.980 4.020 3.970 4.050 2,972,000 11,981,925 4.0316 2.504 2.485 2.510 2.479 2.529 4,760,067 2.5172 -0.50%
2017-04-28 0 4.030 4.020 4.030 3.960 4.040 5,032,665 20,207,229 4.0152 2.516 2.510 2.516 2.472 2.522 8,060,505 2.5069 0.00%
2017-04-27 0 4.030 4.030 4.040 3.980 4.060 2,362,000 9,502,510 4.0231 2.516 2.516 2.522 2.485 2.535 3,783,068 2.5119 0.50%
2017-04-26 0 4.010 4.030 4.040 3.970 4.050 30,381,000 121,269,284 3.9916 2.504 2.516 2.522 2.479 2.529 48,659,349 2.4922 1.26%
2017-04-25 0 3.960 3.940 3.960 3.870 3.970 3,398,123 13,325,203 3.9213 2.472 2.460 2.472 2.416 2.479 5,442,561 2.4483 2.86%
2017-04-24 0 3.850 3.850 3.880 3.790 3.930 1,865,000 7,236,680 3.8803 2.404 2.404 2.423 2.366 2.454 2,987,054 2.4227 -0.26%
2017-04-21 0 3.860 3.820 3.860 3.760 3.970 6,791,000 25,943,445 3.8203 2.410 2.385 2.410 2.348 2.479 10,876,720 2.3852 0.00%
2017-04-20 0 3.860 3.820 3.860 3.730 3.890 330,000 1,261,094 3.8215 2.410 2.385 2.410 2.329 2.429 528,540 2.3860 2.39%
2017-04-19 0 3.770 3.770 3.780 3.710 3.830 2,504,000 9,437,215 3.7689 2.354 2.354 2.360 2.316 2.391 4,010,500 2.3531 -1.05%
2017-04-18 0 3.810 3.800 3.820 3.780 3.940 861,000 3,288,300 3.8192 2.379 2.373 2.385 2.360 2.460 1,379,010 2.3845 -2.56%
2017-04-13 0 3.910 3.890 3.910 3.830 4.000 321,000 1,256,330 3.9138 2.441 2.429 2.441 2.391 2.497 514,126 2.4436 0.26%
2017-04-12 0 3.900 3.890 3.910 3.870 3.950 2,825,000 11,123,190 3.9374 2.435 2.429 2.441 2.416 2.466 4,524,626 2.4584 -1.27%
2017-04-11 0 3.950 3.940 3.950 3.880 3.970 842,000 3,320,160 3.9432 2.466 2.460 2.466 2.423 2.479 1,348,579 2.4620 -0.75%
2017-04-10 0 3.980 3.960 3.980 3.940 4.000 1,578,000 6,266,270 3.9710 2.485 2.472 2.485 2.460 2.497 2,527,384 2.4794 0.76%
2017-04-07 0 3.950 3.940 3.950 3.910 4.010 2,171,000 8,592,117 3.9577 2.466 2.460 2.466 2.441 2.504 3,477,155 2.4710 -0.75%
2017-04-06 0 3.980 3.980 4.000 3.960 4.010 2,479,010 9,852,834 3.9745 2.485 2.485 2.497 2.472 2.504 3,970,475 2.4815 0.76%
2017-04-05 0 3.950 3.930 3.940 3.890 3.980 2,705,000 10,644,370 3.9351 2.466 2.454 2.460 2.429 2.485 4,332,429 2.4569 0.77%
2017-04-03 0 3.920 3.920 3.930 3.890 3.980 2,591,000 10,131,976 3.9105 2.447 2.447 2.454 2.429 2.485 4,149,843 2.4415 0.77%
2017-03-31 0 3.890 3.870 3.890 3.820 3.940 2,011,000 7,820,265 3.8887 2.429 2.416 2.429 2.385 2.460 3,220,893 2.4280 -0.26%
2017-03-30 0 3.900 3.900 3.910 3.860 4.000 1,212,000 4,717,320 3.8922 2.435 2.435 2.441 2.410 2.497 1,941,185 2.4301 -0.26%
2017-03-29 0 3.910 3.910 3.920 3.830 3.950 1,783,500 6,962,765 3.9040 2.441 2.441 2.447 2.391 2.466 2,856,520 2.4375 -1.51%
2017-03-28 0 3.970 3.960 3.990 3.930 4.090 3,004,000 12,121,885 4.0352 2.479 2.472 2.491 2.454 2.554 4,811,319 2.5195 -1.73%
2017-03-27 0 4.040 4.030 4.050 4.000 4.080 3,424,000 13,788,429 4.0270 2.522 2.516 2.529 2.497 2.547 5,484,007 2.5143 1.00%
2017-03-24 0 4.000 4.000 4.010 3.980 4.120 753,000 3,034,095 4.0293 2.497 2.497 2.504 2.485 2.572 1,206,033 2.5158 -0.99%
2017-03-23 0 4.040 4.010 4.050 3.930 4.070 1,561,030 6,268,123 4.0154 2.522 2.504 2.529 2.454 2.541 2,500,204 2.5070 1.76%
2017-03-22 0 3.970 3.940 3.970 3.900 3.980 2,325,960 9,161,968 3.9390 2.479 2.460 2.479 2.435 2.485 3,725,345 2.4594 0.51%
2017-03-21 0 3.950 3.930 3.960 3.820 3.960 4,327,000 16,850,142 3.8942 2.466 2.454 2.472 2.385 2.472 6,930,285 2.4314 1.80%
2017-03-20 0 3.880 3.870 3.900 3.800 3.910 1,063,000 4,085,598 3.8435 2.423 2.416 2.435 2.373 2.441 1,702,541 2.3997 1.31%
2017-03-17 0 3.830 3.850 3.960 3.730 3.950 4,689,757 17,735,766 3.7818 2.391 2.404 2.472 2.329 2.466 7,511,291 2.3612 2.13%
2017-03-16 0 3.750 3.730 3.750 3.710 3.810 984,937 3,692,204 3.7487 2.341 2.329 2.341 2.316 2.379 1,577,512 2.3405 0.00%
2017-03-15 0 3.750 3.730 3.750 3.710 3.790 1,146,000 4,289,080 3.7427 2.341 2.329 2.341 2.316 2.366 1,835,477 2.3368 -0.27%
2017-03-14 0 3.760 3.750 3.780 3.730 3.790 2,826,000 10,622,850 3.7590 2.348 2.341 2.360 2.329 2.366 4,526,228 2.3470 -0.27%
2017-03-13 0 3.770 3.740 3.770 3.740 3.850 1,194,000 4,493,980 3.7638 2.354 2.335 2.354 2.335 2.404 1,912,355 2.3500 -0.79%
2017-03-10 0 3.800 3.770 3.810 3.740 3.910 620,000 2,342,435 3.7781 2.373 2.354 2.379 2.335 2.441 993,015 2.3589 -1.55%
2017-03-09 0 3.860 3.850 3.860 3.830 3.890 692,010 2,665,988 3.8525 2.410 2.404 2.410 2.391 2.429 1,108,349 2.4054 0.26%
2017-03-08 0 3.850 3.830 3.850 3.820 3.910 581,000 2,246,655 3.8669 2.404 2.391 2.404 2.385 2.441 930,551 2.4143 -0.26%
2017-03-07 0 3.860 3.840 3.880 3.700 3.880 3,054,000 11,645,555 3.8132 2.410 2.398 2.423 2.310 2.423 4,891,401 2.3808 4.04%
2017-03-06 0 3.710 3.700 3.710 3.690 3.770 1,395,000 5,233,420 3.7516 2.316 2.310 2.316 2.304 2.354 2,234,284 2.3423 -2.11%
2017-03-03 0 3.790 3.760 3.790 3.760 3.830 868,150 3,294,862 3.7953 2.366 2.348 2.366 2.348 2.391 1,390,462 2.3696 -1.56%
2017-03-02 0 3.850 3.810 3.850 3.800 3.950 1,300,290 5,036,925 3.8737 2.404 2.379 2.404 2.373 2.466 2,082,593 2.4186 -2.04%
2017-03-01 0 3.930 3.900 3.930 3.800 3.930 3,439,540 13,404,076 3.8971 2.454 2.435 2.454 2.373 2.454 5,508,896 2.4332 2.08%
2017-02-28 0 3.850 3.850 3.870 3.760 3.870 1,127,000 4,336,175 3.8475 2.404 2.404 2.416 2.348 2.416 1,805,045 2.4023 1.85%
2017-02-27 0 3.780 3.770 3.780 3.740 3.890 1,671,000 6,378,647 3.8173 2.360 2.354 2.360 2.335 2.429 2,676,336 2.3834 0.27%
2017-02-24 0 3.770 3.750 3.780 3.710 3.800 5,984,287 22,470,502 3.7549 2.354 2.341 2.360 2.316 2.373 9,584,658 2.3444 0.53%
2017-02-23 0 3.750 3.740 3.750 3.730 3.790 2,275,000 8,533,775 3.7511 2.341 2.335 2.341 2.329 2.366 3,643,725 2.3420 0.00%
2017-02-22 0 3.750 3.730 3.750 3.690 3.760 1,047,000 3,913,270 3.7376 2.341 2.329 2.341 2.304 2.348 1,676,914 2.3336 0.54%
2017-02-21 0 3.730 3.710 3.730 3.700 3.750 2,569,000 9,497,552 3.6970 2.329 2.316 2.329 2.310 2.341 4,114,607 2.3083 0.81%
2017-02-20 0 3.700 3.690 3.700 3.650 3.710 5,605,196 20,714,280 3.6955 2.310 2.304 2.310 2.279 2.316 8,977,492 2.3074 0.27%
2017-02-17 0 3.690 3.690 3.700 3.690 3.740 251,000 928,950 3.7010 2.304 2.304 2.310 2.304 2.335 402,011 2.3108 -1.86%
2017-02-16 0 3.760 3.740 3.760 3.670 3.800 1,216,922 4,543,242 3.7334 2.348 2.335 2.348 2.291 2.373 1,949,068 2.3310 1.08%
2017-02-15 0 3.720 3.720 3.730 3.700 3.830 595,000 2,222,459 3.7352 2.323 2.323 2.329 2.310 2.391 952,974 2.3321 0.00%
2017-02-14 0 3.720 3.710 3.720 3.670 3.730 1,434,000 5,312,575 3.7047 2.323 2.316 2.323 2.291 2.329 2,296,748 2.3131 -0.80%
2017-02-13 0 3.750 3.730 3.750 3.720 3.800 4,819,470 18,214,286 3.7793 2.341 2.329 2.341 2.323 2.373 7,719,044 2.3597 -1.32%
2017-02-10 0 3.800 3.780 3.790 3.720 3.800 2,079,375 7,858,846 3.7794 2.373 2.360 2.366 2.323 2.373 3,330,405 2.3597 0.00%
2017-02-09 0 3.800 3.770 3.800 3.750 3.800 1,432,090 5,424,949 3.7881 2.373 2.354 2.373 2.341 2.373 2,293,689 2.3652 1.33%
2017-02-08 0 3.750 3.740 3.750 3.690 3.790 867,000 3,252,204 3.7511 2.341 2.335 2.341 2.304 2.366 1,388,620 2.3420 1.08%
2017-02-07 0 3.710 3.700 3.750 3.700 3.780 6,507,103 24,520,231 3.7682 2.316 2.310 2.341 2.310 2.360 10,422,020 2.3527 -2.37%
2017-02-06 0 3.800 3.780 3.800 3.710 3.870 4,166,956 15,833,355 3.7997 2.373 2.360 2.373 2.316 2.416 6,673,953 2.3724 2.15%
2017-02-03 0 3.720 3.670 3.720 3.670 3.740 400,600 1,483,248 3.7026 2.323 2.291 2.323 2.291 2.335 641,616 2.3117 0.00%
2017-02-02 0 3.720 3.690 3.720 3.680 3.820 2,103,000 7,822,380 3.7196 2.323 2.304 2.323 2.298 2.385 3,368,244 2.3224 -1.06%
2017-02-01 0 3.760 3.720 3.750 3.600 3.780 1,325,400 4,907,006 3.7023 2.348 2.323 2.341 2.248 2.360 2,122,810 2.3116 2.45%
2017-01-27 0 3.670 3.660 3.700 3.590 3.750 945,882 3,473,772 3.6725 2.291 2.285 2.310 2.241 2.341 1,514,960 2.2930 -1.61%
2017-01-26 0 3.730 3.700 3.730 3.690 3.790 926,700 3,444,652 3.7171 2.329 2.310 2.329 2.304 2.366 1,484,237 2.3208 0.81%
2017-01-25 0 3.700 3.690 3.700 3.680 3.800 1,521,000 5,644,364 3.7110 2.310 2.304 2.310 2.298 2.373 2,436,091 2.3170 -1.86%
2017-01-24 0 3.770 3.760 3.780 3.700 3.790 870,000 3,264,230 3.7520 2.354 2.348 2.360 2.310 2.366 1,393,425 2.3426 1.34%
2017-01-23 0 3.720 3.720 3.730 3.670 3.840 3,223,000 12,106,800 3.7564 2.323 2.323 2.329 2.291 2.398 5,162,078 2.3453 -2.62%
2017-01-20 0 3.820 3.820 3.830 3.810 3.870 738,000 2,834,405 3.8407 2.385 2.385 2.391 2.379 2.416 1,182,008 2.3980 -1.04%
2017-01-19 0 3.860 3.840 3.860 3.830 3.870 861,080 3,320,923 3.8567 2.410 2.398 2.410 2.391 2.416 1,379,138 2.4080 -0.26%
2017-01-18 0 3.870 3.860 3.890 3.850 3.880 1,845,865 7,138,070 3.8671 2.416 2.410 2.429 2.404 2.423 2,956,407 2.4144 0.26%
2017-01-17 0 3.860 3.860 3.900 3.830 3.920 1,395,000 5,394,260 3.8669 2.410 2.410 2.435 2.391 2.447 2,234,284 2.4143 0.78%
2017-01-16 0 3.830 3.830 3.860 3.760 3.950 589,306 2,282,895 3.8739 2.391 2.391 2.410 2.348 2.466 943,855 2.4187 -1.79%
2017-01-13 0 3.900 3.880 3.900 3.790 3.960 2,564,000 10,009,013 3.9037 2.435 2.423 2.435 2.366 2.472 4,106,599 2.4373 2.36%
2017-01-12 0 3.810 3.780 3.810 3.750 3.890 1,587,353 6,075,451 3.8274 2.379 2.360 2.379 2.341 2.429 2,542,364 2.3897 -0.78%
2017-01-11 0 3.840 3.840 3.870 3.830 3.930 1,320,000 5,118,519 3.8777 2.398 2.398 2.416 2.391 2.454 2,114,161 2.4211 -0.26%
2017-01-10 0 3.850 3.840 3.850 3.810 3.910 1,576,498 6,077,232 3.8549 2.404 2.398 2.404 2.379 2.441 2,524,978 2.4068 -0.77%
2017-01-09 0 3.880 3.860 3.880 3.770 3.890 517,661 1,991,011 3.8462 2.423 2.410 2.423 2.354 2.429 829,105 2.4014 2.92%
2017-01-06 0 3.770 3.770 3.810 3.720 3.950 842,386 3,218,221 3.8204 2.354 2.354 2.379 2.323 2.466 1,349,197 2.3853 -4.07%
2017-01-05 0 3.930 3.890 3.930 3.870 4.090 1,067,600 4,223,818 3.9564 2.454 2.429 2.454 2.416 2.554 1,709,908 2.4702 -0.51%
2017-01-04 0 3.950 3.920 3.950 3.920 4.000 494,000 1,954,609 3.9567 2.466 2.447 2.466 2.447 2.497 791,209 2.4704 -0.50%
2017-01-03 0 3.970 3.950 3.990 3.930 4.030 420,200 1,671,084 3.9769 2.479 2.466 2.491 2.454 2.516 673,008 2.4830 -0.25%
2016-12-30 0 3.980 3.980 4.090 3.920 4.080 1,056,000 4,182,790 3.9610 2.485 2.485 2.554 2.447 2.547 1,691,329 2.4731 0.76%
2016-12-29 0 3.950 3.940 3.950 3.840 4.000 1,044,160 4,084,860 3.9121 2.466 2.460 2.466 2.398 2.497 1,672,366 2.4426 1.80%
2016-12-28 0 3.880 3.860 3.880 3.730 3.890 562,748 2,160,149 3.8386 2.423 2.410 2.423 2.329 2.429 901,318 2.3967 -1.52%
2016-12-23 0 3.940 3.930 3.950 3.880 4.020 712,000 2,822,720 3.9645 2.460 2.454 2.466 2.423 2.510 1,140,366 2.4753 -0.76%
2016-12-22 0 3.970 3.970 3.990 3.910 4.020 835,600 3,318,414 3.9713 2.479 2.479 2.491 2.441 2.510 1,338,328 2.4795 0.25%
2016-12-21 0 3.960 3.960 3.980 3.850 4.050 675,000 2,652,890 3.9302 2.472 2.472 2.485 2.404 2.529 1,081,105 2.4539 -0.50%
2016-12-20 0 3.980 3.980 4.000 3.830 4.040 1,102,000 4,392,620 3.9860 2.485 2.485 2.497 2.391 2.522 1,765,005 2.4887 1.79%
2016-12-19 0 3.910 3.930 3.940 3.890 4.000 3,336,011 13,145,059 3.9404 2.441 2.454 2.460 2.429 2.497 5,343,080 2.4602 -0.26%
2016-12-16 0 3.920 3.890 3.940 3.870 3.970 1,316,101 5,182,255 3.9376 2.447 2.429 2.460 2.416 2.479 2,107,917 2.4585 -0.51%
2016-12-15 0 3.940 3.910 3.940 3.830 4.000 484,000 1,882,989 3.8905 2.460 2.441 2.460 2.391 2.497 775,193 2.4291 -1.25%
2016-12-14 0 3.990 3.980 4.000 3.920 4.050 1,244,000 4,965,935 3.9919 2.491 2.485 2.497 2.447 2.529 1,992,437 2.4924 0.25%
2016-12-13 0 3.980 3.950 3.980 3.910 4.080 4,550,000 18,172,102 3.9939 2.485 2.466 2.485 2.441 2.547 7,287,451 2.4936 1.27%
2016-12-12 0 3.930 3.920 3.940 3.860 4.000 3,720,000 14,477,475 3.8918 2.454 2.447 2.460 2.410 2.497 5,958,091 2.4299 2.08%
2016-12-09 0 3.850 3.840 3.850 3.780 3.860 1,837,000 7,017,935 3.8203 2.404 2.398 2.404 2.360 2.410 2,942,208 2.3853 2.12%
2016-12-08 0 3.770 3.770 3.790 3.720 3.840 2,114,000 7,989,325 3.7792 2.354 2.354 2.366 2.323 2.398 3,385,862 2.3596 0.80%
2016-12-07 0 3.740 3.730 3.740 3.670 3.810 2,356,000 8,797,629 3.7341 2.335 2.329 2.335 2.291 2.379 3,773,458 2.3315 0.27%
2016-12-06 0 3.730 3.710 3.730 3.710 3.890 1,469,000 5,591,050 3.8060 2.329 2.316 2.329 2.316 2.429 2,352,805 2.3763 -3.62%
2016-12-05 0 3.870 3.860 3.880 3.730 3.920 2,208,000 8,446,400 3.8254 2.416 2.410 2.423 2.329 2.447 3,536,416 2.3884 -0.77%
2016-12-02 0 3.900 3.870 3.900 3.870 4.020 531,000 2,077,535 3.9125 2.435 2.416 2.435 2.416 2.510 850,470 2.4428 -2.99%
2016-12-01 0 4.020 3.990 4.030 3.990 4.140 451,000 1,833,595 4.0656 2.510 2.491 2.516 2.491 2.585 722,339 2.5384 -2.43%
2016-11-30 0 4.120 4.080 4.090 4.050 4.150 1,313,000 5,398,107 4.1113 2.572 2.547 2.554 2.529 2.591 2,102,950 2.5669 0.73%
2016-11-29 0 4.090 4.070 4.090 4.080 4.150 616,000 2,544,765 4.1311 2.554 2.541 2.554 2.547 2.591 986,609 2.5793 -0.49%
2016-11-28 0 4.110 4.090 4.110 4.080 4.150 404,000 1,663,285 4.1170 2.566 2.554 2.566 2.547 2.591 647,062 2.5705 -0.24%
2016-11-25 0 4.120 4.110 4.140 4.110 4.150 331,000 1,369,040 4.1361 2.572 2.566 2.585 2.566 2.591 530,142 2.5824 -0.72%
2016-11-24 0 4.150 4.130 4.150 4.110 4.160 550,000 2,278,285 4.1423 2.591 2.579 2.591 2.566 2.597 880,901 2.5863 0.24%
2016-11-23 0 4.140 4.120 4.150 4.110 4.200 1,158,200 4,819,646 4.1613 2.585 2.572 2.591 2.566 2.622 1,855,017 2.5982 -0.96%
2016-11-22 0 4.180 4.170 4.190 4.120 4.240 1,094,000 4,564,920 4.1727 2.610 2.604 2.616 2.572 2.647 1,752,191 2.6053 0.97%
2016-11-21 0 4.140 4.120 4.140 4.110 4.240 652,000 2,705,140 4.1490 2.585 2.572 2.585 2.566 2.647 1,044,268 2.5905 -1.19%
2016-11-18 0 4.190 4.180 4.220 4.090 4.220 1,309,990 5,464,842 4.1717 2.616 2.610 2.635 2.554 2.635 2,098,129 2.6046 -0.24%
2016-11-17 0 4.200 4.190 4.200 4.140 4.220 1,106,000 4,624,950 4.1817 2.622 2.616 2.622 2.585 2.635 1,771,411 2.6109 0.72%
2016-11-16 0 4.170 4.150 4.170 4.110 4.200 910,000 3,786,535 4.1610 2.604 2.591 2.604 2.566 2.622 1,457,490 2.5980 0.97%
2016-11-15 0 4.130 4.120 4.130 4.020 4.150 1,352,000 5,566,615 4.1173 2.579 2.572 2.579 2.510 2.591 2,165,414 2.5707 0.24%
2016-11-14 0 4.120 4.100 4.120 4.040 4.140 1,155,000 4,740,670 4.1045 2.572 2.560 2.572 2.522 2.585 1,849,891 2.5627 0.73%
2016-11-11 0 4.090 4.090 4.120 4.040 4.160 515,000 2,106,729 4.0907 2.554 2.554 2.572 2.522 2.597 824,843 2.5541 -1.21%
2016-11-10 0 4.140 4.140 4.150 4.120 4.190 666,000 2,765,795 4.1528 2.585 2.585 2.591 2.572 2.616 1,066,691 2.5929 0.73%
2016-11-09 0 4.110 4.110 4.120 4.070 4.200 1,154,000 4,734,223 4.1024 2.566 2.566 2.572 2.541 2.622 1,848,290 2.5614 0.49%
2016-11-08 0 4.090 4.090 4.100 4.040 4.140 2,052,507 8,369,678 4.0778 2.554 2.554 2.560 2.522 2.585 3,287,372 2.5460 0.49%
2016-11-07 0 4.070 4.070 4.100 4.030 4.120 208,000 848,370 4.0787 2.541 2.541 2.560 2.516 2.572 333,141 2.5466 1.24%
2016-11-04 0 4.020 4.000 4.050 3.990 4.110 691,000 2,802,090 4.0551 2.510 2.497 2.529 2.491 2.566 1,106,732 2.5319 -3.37%
2016-11-03 0 4.160 4.130 4.170 3.960 4.180 2,227,000 9,111,827 4.0915 2.597 2.579 2.604 2.472 2.610 3,566,847 2.5546 0.97%
2016-11-02 0 4.120 4.090 4.130 4.000 4.130 575,000 2,349,055 4.0853 2.572 2.554 2.579 2.497 2.579 920,942 2.5507 1.48%
2016-11-01 0 4.060 4.040 4.060 3.860 4.100 950,000 3,787,617 3.9870 2.535 2.522 2.535 2.410 2.560 1,521,556 2.4893 3.05%
2016-10-31 0 3.940 3.920 3.950 3.890 4.080 571,000 2,263,730 3.9645 2.460 2.447 2.466 2.429 2.547 914,535 2.4753 0.25%
2016-10-28 0 3.930 3.920 3.960 3.910 4.100 860,000 3,425,463 3.9831 2.454 2.447 2.472 2.441 2.560 1,377,408 2.4869 -4.38%
2016-10-27 0 4.110 4.090 4.120 4.050 4.120 494,000 2,016,729 4.0824 2.566 2.554 2.572 2.529 2.572 791,209 2.5489 1.48%
2016-10-26 0 4.050 4.050 4.070 4.010 4.130 848,000 3,449,886 4.0683 2.529 2.529 2.541 2.504 2.579 1,358,189 2.5401 -1.70%
2016-10-25 0 4.120 4.100 4.130 4.070 4.150 402,000 1,648,310 4.1003 2.572 2.560 2.579 2.541 2.591 643,858 2.5601 -0.24%
2016-10-24 0 4.130 4.130 4.160 4.080 4.190 1,419,000 5,881,540 4.1448 2.579 2.579 2.597 2.547 2.616 2,272,724 2.5879 -0.96%
2016-10-20 0 4.170 4.130 4.170 4.090 4.190 944,000 3,908,777 4.1407 2.604 2.579 2.604 2.554 2.616 1,511,946 2.5853 1.96%
2016-10-19 0 4.090 4.090 4.120 4.070 4.230 1,166,975 4,827,431 4.1367 2.554 2.554 2.572 2.541 2.641 1,869,071 2.5828 -3.76%
2016-10-18 0 4.250 4.210 4.250 4.160 4.250 828,082 3,501,995 4.2290 2.654 2.629 2.654 2.597 2.654 1,326,287 2.6405 2.91%
2016-10-17 0 4.130 4.120 4.130 4.100 4.190 1,474,000 6,092,415 4.1333 2.579 2.572 2.579 2.560 2.616 2,360,814 2.5806 -1.90%
2016-10-14 0 4.210 4.210 4.220 4.160 4.250 864,000 3,646,365 4.2203 2.629 2.629 2.635 2.597 2.654 1,383,815 2.6350 -0.24%
2016-10-13 0 4.220 4.210 4.220 4.180 4.310 801,000 3,388,024 4.2297 2.635 2.629 2.635 2.610 2.691 1,282,912 2.6409 -1.63%
2016-10-12 0 4.290 4.260 4.290 4.190 4.290 1,047,000 4,433,672 4.2346 2.679 2.660 2.679 2.616 2.679 1,676,914 2.6439 1.18%
2016-10-11 0 4.240 4.230 4.250 4.200 4.310 1,206,000 5,125,495 4.2500 2.647 2.641 2.654 2.622 2.691 1,931,575 2.6535 0.71%
2016-10-07 0 4.210 4.200 4.210 4.190 4.320 971,000 4,098,690 4.2211 2.629 2.622 2.629 2.616 2.697 1,555,190 2.6355 -1.64%
2016-10-06 0 4.280 4.270 4.280 4.180 4.310 1,921,000 8,182,701 4.2596 2.672 2.666 2.672 2.610 2.691 3,076,746 2.6595 0.00%
2016-10-05 0 4.280 4.250 4.290 4.210 4.310 896,000 3,810,285 4.2526 2.672 2.654 2.679 2.629 2.691 1,435,067 2.6551 0.71%
2016-10-04 0 4.250 4.220 4.250 4.140 4.270 1,068,725 4,500,191 4.2108 2.654 2.635 2.654 2.585 2.666 1,711,710 2.6291 0.00%
2016-10-03 0 4.250 4.220 4.250 4.150 4.260 882,000 3,726,090 4.2246 2.654 2.635 2.654 2.591 2.660 1,412,644 2.6377 3.16%
2016-09-30 0 4.120 4.100 4.140 4.080 4.200 4,999,300 20,424,642 4.0855 2.572 2.560 2.585 2.547 2.622 8,007,066 2.5508 0.49%
2016-09-29 0 4.100 4.090 4.100 3.910 4.120 6,809,000 27,191,582 3.9935 2.560 2.554 2.560 2.441 2.572 10,905,550 2.4934 4.59%
2016-09-28 0 3.920 3.910 3.930 3.900 3.970 850,899 3,352,154 3.9395 2.447 2.441 2.454 2.435 2.479 1,362,832 2.4597 -0.76%
2016-09-27 0 3.950 3.940 3.950 3.900 3.990 1,244,000 4,915,000 3.9510 2.466 2.460 2.466 2.435 2.491 1,992,437 2.4668 -0.25%
2016-09-26 0 3.960 3.940 3.950 3.900 4.030 3,479,500 13,753,657 3.9528 2.472 2.460 2.466 2.435 2.516 5,572,898 2.4680 0.76%
2016-09-23 0 3.930 3.910 3.930 3.900 3.980 1,494,800 5,891,205 3.9411 2.454 2.441 2.454 2.435 2.485 2,394,128 2.4607 -0.51%
2016-09-22 0 3.950 3.940 3.950 3.930 4.000 309,000 1,225,465 3.9659 2.466 2.460 2.466 2.454 2.497 494,906 2.4762 1.28%
2016-09-21 0 3.900 3.880 3.920 3.880 4.010 785,000 3,096,990 3.9452 2.435 2.423 2.447 2.423 2.504 1,257,285 2.4632 -1.27%
2016-09-20 0 3.950 3.940 3.950 3.900 3.980 584,000 2,306,210 3.9490 2.466 2.460 2.466 2.435 2.485 935,356 2.4656 0.00%
2016-09-19 0 3.950 3.940 3.950 3.940 4.010 843,000 3,350,465 3.9745 2.466 2.460 2.466 2.460 2.504 1,350,180 2.4815 2.33%
2016-09-15 0 3.970 3.930 3.990 3.920 4.160 3,028,000 12,152,713 4.0134 2.410 2.386 2.422 2.380 2.525 4,987,964 2.4364 -4.11%
2016-09-14 0 4.140 4.130 4.170 4.100 4.170 889,000 3,681,980 4.1417 2.513 2.507 2.531 2.489 2.531 1,464,432 2.5143 0.49%
2016-09-13 0 4.120 4.120 4.130 4.080 4.140 2,948,000 12,114,141 4.1093 2.501 2.501 2.507 2.477 2.513 4,856,181 2.4946 1.73%
2016-09-12 0 4.050 4.030 4.050 4.010 4.100 891,000 3,609,565 4.0511 2.459 2.446 2.459 2.434 2.489 1,467,726 2.4593 -1.46%
2016-09-09 0 4.110 4.090 4.110 4.080 4.180 1,510,000 6,218,075 4.1179 2.495 2.483 2.495 2.477 2.538 2,487,393 2.4998 1.23%
2016-09-08 0 4.060 4.050 4.060 4.050 4.140 1,273,650 5,190,312 4.0751 2.465 2.459 2.465 2.459 2.513 2,098,058 2.4739 -1.46%
2016-09-07 0 4.120 4.100 4.120 3.980 4.130 1,017,000 4,166,790 4.0971 2.501 2.489 2.501 2.416 2.507 1,675,284 2.4872 0.98%
2016-09-06 0 4.080 4.080 4.100 4.010 4.120 1,483,000 6,065,285 4.0899 2.477 2.477 2.489 2.434 2.501 2,442,916 2.4828 1.75%
2016-09-05 0 4.010 3.990 4.010 3.970 4.040 590,000 2,363,117 4.0053 2.434 2.422 2.434 2.410 2.453 971,895 2.4315 0.25%
2016-09-02 0 4.000 3.980 4.000 3.910 4.040 13,759,000 55,023,481 3.9991 2.428 2.416 2.428 2.374 2.453 22,664,926 2.4277 0.50%
2016-09-01 0 3.980 3.940 3.980 3.920 4.000 1,284,000 5,097,560 3.9701 2.416 2.392 2.416 2.380 2.428 2,115,108 2.4101 1.02%
2016-08-31 0 3.940 3.930 3.960 3.830 4.100 1,766,019 7,002,034 3.9649 2.392 2.386 2.404 2.325 2.489 2,909,128 2.4069 -2.23%
2016-08-30 0 4.030 4.010 4.040 3.960 4.110 1,810,595 7,280,801 4.0212 2.446 2.434 2.453 2.404 2.495 2,982,557 2.4411 0.25%
2016-08-29 0 4.020 4.000 4.020 3.970 4.080 989,000 3,888,422 3.9317 2.440 2.428 2.440 2.410 2.477 1,629,160 2.3868 1.77%
2016-08-26 0 3.950 3.920 3.950 3.880 3.970 991,000 3,874,105 3.9093 2.398 2.380 2.398 2.355 2.410 1,632,454 2.3732 1.54%
2016-08-25 0 3.890 3.880 3.910 3.880 3.980 746,922 2,936,505 3.9315 2.361 2.355 2.374 2.355 2.416 1,230,390 2.3866 -1.27%
2016-08-24 0 3.940 3.930 3.940 3.920 4.000 306,000 1,210,195 3.9549 2.392 2.386 2.392 2.380 2.428 504,068 2.4009 -1.01%
2016-08-23 0 3.980 3.960 3.980 3.900 4.050 306,000 1,218,320 3.9814 2.416 2.404 2.416 2.368 2.459 504,068 2.4170 -1.49%
2016-08-22 0 4.040 4.010 4.040 4.000 4.160 235,000 953,880 4.0591 2.453 2.434 2.453 2.428 2.525 387,111 2.4641 -0.98%
2016-08-19 0 4.080 4.080 4.120 4.040 4.220 415,952 1,733,390 4.1673 2.477 2.477 2.501 2.453 2.562 685,189 2.5298 -1.45%
2016-08-18 0 4.140 4.120 4.140 4.060 4.270 3,778,000 15,713,760 4.1593 2.513 2.501 2.513 2.465 2.592 6,223,424 2.5249 0.24%
2016-08-17 0 4.130 4.110 4.140 4.070 4.230 561,000 2,323,410 4.1416 2.507 2.495 2.513 2.471 2.568 924,124 2.5142 1.23%
2016-08-16 0 4.080 4.080 4.090 4.030 4.140 383,000 1,565,789 4.0882 2.477 2.477 2.483 2.446 2.513 630,908 2.4818 -1.69%
2016-08-15 0 4.150 4.140 4.160 4.120 4.570 207,000 872,500 4.2150 2.519 2.513 2.525 2.501 2.774 340,987 2.5587 -0.24%
2016-08-12 0 4.160 4.150 4.180 4.140 4.230 433,000 1,808,990 4.1778 2.525 2.519 2.538 2.513 2.568 713,272 2.5362 0.24%
2016-08-11 0 4.150 4.150 4.190 4.040 4.200 1,043,000 4,320,950 4.1428 2.519 2.519 2.544 2.453 2.550 1,718,113 2.5149 1.97%
2016-08-10 0 4.070 4.040 4.070 4.030 4.160 112,000 454,810 4.0608 2.471 2.453 2.471 2.446 2.525 184,495 2.4652 -0.49%
2016-08-09 0 4.090 4.070 4.100 4.010 4.140 192,000 783,440 4.0804 2.483 2.471 2.489 2.434 2.513 316,278 2.4771 2.76%
2016-08-08 0 3.980 3.970 4.000 3.970 4.170 5,451,407 22,313,458 4.0932 2.416 2.410 2.428 2.410 2.531 8,979,994 2.4848 -3.40%
2016-08-05 0 4.120 4.090 4.120 4.060 4.170 347,550 1,427,559 4.1075 2.501 2.483 2.501 2.465 2.531 572,512 2.4935 -0.24%
2016-08-04 0 4.130 4.100 4.130 4.030 4.200 1,622,000 6,680,977 4.1190 2.507 2.489 2.507 2.446 2.550 2,671,888 2.5005 1.23%
2016-08-03 0 4.080 4.060 4.100 4.040 4.130 1,154,000 4,710,870 4.0822 2.477 2.465 2.489 2.453 2.507 1,900,961 2.4782 -0.24%
2016-08-01 0 4.090 4.070 4.110 4.040 4.200 1,682,000 6,827,290 4.0590 2.483 2.471 2.495 2.453 2.550 2,770,725 2.4641 1.74%
2016-07-29 0 4.020 4.020 4.070 3.980 4.130 876,142 3,544,397 4.0455 2.440 2.440 2.471 2.416 2.507 1,443,251 2.4558 0.75%
2016-07-28 0 3.990 3.980 3.990 3.920 4.080 5,238,954 20,928,161 3.9947 2.422 2.416 2.422 2.380 2.477 8,630,024 2.4250 0.76%
2016-07-27 0 3.960 3.940 3.960 3.930 4.030 1,352,204 5,366,424 3.9686 2.404 2.392 2.404 2.386 2.446 2,227,459 2.4092 -0.75%
2016-07-26 0 3.990 3.990 4.020 3.950 4.300 826,760 3,306,675 3.9996 2.422 2.422 2.440 2.398 2.610 1,361,905 2.4280 0.25%
2016-07-25 0 3.980 3.940 3.980 3.960 4.220 1,083,000 4,324,020 3.9926 2.416 2.392 2.416 2.404 2.562 1,784,004 2.4238 1.02%
2016-07-22 0 3.940 3.910 3.940 3.850 4.210 1,312,000 5,197,814 3.9617 2.392 2.374 2.392 2.337 2.556 2,161,231 2.4050 1.81%
2016-07-21 0 3.870 3.880 3.900 3.850 4.000 713,390 2,792,491 3.9144 2.349 2.355 2.368 2.337 2.428 1,175,153 2.3763 -0.26%
2016-07-20 0 3.880 3.880 3.890 3.760 3.950 504,000 1,966,230 3.9013 2.355 2.355 2.361 2.283 2.398 830,229 2.3683 0.26%
2016-07-19 0 3.870 3.870 3.890 3.840 3.910 303,000 1,175,020 3.8780 2.349 2.349 2.361 2.331 2.374 499,126 2.3542 -0.26%
2016-07-18 0 3.880 3.880 3.920 3.840 4.300 899,700 3,612,968 4.0157 2.355 2.355 2.380 2.331 2.610 1,482,058 2.4378 -3.96%
2016-07-15 0 4.040 4.030 4.070 3.950 4.160 306,000 1,240,680 4.0545 2.453 2.446 2.471 2.398 2.525 504,068 2.4613 0.00%
2016-07-14 0 4.040 4.020 4.050 3.990 4.150 327,000 1,327,762 4.0604 2.453 2.440 2.459 2.422 2.519 538,661 2.4649 -0.25%
2016-07-13 0 4.050 4.040 4.060 4.040 4.120 2,417,248 9,875,913 4.0856 2.459 2.453 2.465 2.453 2.501 3,981,884 2.4802 -0.74%
2016-07-12 0 4.080 4.080 4.090 3.980 4.090 649,500 2,622,025 4.0370 2.477 2.477 2.483 2.416 2.483 1,069,908 2.4507 1.24%
2016-07-11 0 4.030 4.020 4.030 3.940 4.060 579,000 2,329,915 4.0240 2.446 2.440 2.446 2.392 2.465 953,775 2.4428 2.81%
2016-07-08 0 3.920 3.910 3.920 3.750 3.970 968,510 3,771,623 3.8943 2.380 2.374 2.380 2.276 2.410 1,595,407 2.3641 2.89%
2016-07-07 0 3.810 3.810 3.820 3.770 3.820 313,770 1,193,254 3.8030 2.313 2.313 2.319 2.289 2.319 516,867 2.3086 2.14%
2016-07-06 0 3.730 3.730 3.750 3.640 3.770 2,385,000 8,852,985 3.7119 2.264 2.264 2.276 2.210 2.289 3,928,763 2.2534 -0.53%
2016-07-05 0 3.750 3.750 3.790 3.690 3.820 1,583,000 5,941,180 3.7531 2.276 2.276 2.301 2.240 2.319 2,607,644 2.2784 -0.79%
2016-07-04 0 3.780 3.730 3.770 3.570 3.810 872,000 3,208,265 3.6792 2.295 2.264 2.289 2.167 2.313 1,436,428 2.2335 2.72%
2016-06-30 0 3.680 3.680 3.690 3.660 3.800 486,000 1,807,995 3.7202 2.234 2.234 2.240 2.222 2.307 800,578 2.2584 -1.60%
2016-06-29 0 3.740 3.730 3.760 3.500 3.820 2,384,000 8,630,210 3.6201 2.270 2.264 2.283 2.125 2.319 3,927,116 2.1976 5.06%
2016-06-28 0 3.560 3.550 3.570 3.420 3.670 1,388,000 4,933,230 3.5542 2.161 2.155 2.167 2.076 2.228 2,286,425 2.1576 -0.84%
2016-06-27 0 3.590 3.580 3.590 3.500 3.660 570,000 2,031,190 3.5635 2.179 2.173 2.179 2.125 2.222 938,950 2.1633 -0.55%
2016-06-24 0 3.610 3.580 3.610 3.500 3.700 746,900 2,680,126 3.5883 2.191 2.173 2.191 2.125 2.246 1,230,353 2.1783 -0.55%
2016-06-23 0 3.630 3.620 3.640 3.590 3.890 612,000 2,219,010 3.6258 2.204 2.198 2.210 2.179 2.361 1,008,135 2.2011 0.83%
2016-06-22 0 3.600 3.590 3.600 3.540 3.710 918,000 3,319,661 3.6162 2.185 2.179 2.185 2.149 2.252 1,512,203 2.1952 0.00%
2016-06-21 0 3.600 3.580 3.600 3.500 3.710 794,600 2,856,199 3.5945 2.185 2.173 2.185 2.125 2.252 1,308,929 2.1821 2.86%
2016-06-20 0 3.500 3.480 3.510 3.480 3.600 757,000 2,677,000 3.5363 2.125 2.113 2.131 2.113 2.185 1,246,991 2.1468 -2.78%
2016-06-17 0 3.600 3.590 3.620 3.570 3.690 549,000 1,987,770 3.6207 2.185 2.179 2.198 2.167 2.240 904,357 2.1980 -1.91%
2016-06-16 0 3.670 3.650 3.680 3.620 3.740 1,581,320 5,788,497 3.6605 2.228 2.216 2.234 2.198 2.270 2,604,877 2.2222 0.55%
2016-06-15 0 3.650 3.650 3.680 3.620 3.730 674,000 2,488,535 3.6922 2.216 2.216 2.234 2.198 2.264 1,110,267 2.2414 -2.93%
2016-06-14 0 3.760 3.750 3.790 3.740 3.820 1,333,000 5,047,810 3.7868 2.283 2.276 2.301 2.270 2.319 2,195,824 2.2988 -1.05%
2016-06-13 0 3.800 3.790 3.800 3.600 3.820 821,000 3,097,070 3.7723 2.307 2.301 2.307 2.185 2.319 1,352,417 2.2900 0.80%
2016-06-10 0 3.880 3.880 3.890 3.840 3.920 497,000 1,928,400 3.8801 2.289 2.289 2.295 2.265 2.312 842,586 2.2887 0.00%
2016-06-08 0 3.880 3.860 3.900 3.860 3.920 2,161,490 8,414,393 3.8929 2.289 2.277 2.300 2.277 2.312 3,664,469 2.2962 0.00%
2016-06-07 0 3.880 3.870 3.900 3.850 3.910 963,800 3,746,711 3.8874 2.289 2.283 2.300 2.271 2.306 1,633,972 2.2930 0.78%
2016-06-06 0 3.850 3.850 3.890 3.830 3.970 684,000 2,656,950 3.8844 2.271 2.271 2.295 2.259 2.342 1,159,615 2.2912 -1.28%
2016-06-03 0 3.900 3.880 3.900 3.860 3.950 1,224,000 4,780,350 3.9055 2.300 2.289 2.300 2.277 2.330 2,075,101 2.3037 -0.51%
2016-06-02 0 3.920 3.910 3.920 3.880 4.000 619,000 2,426,330 3.9198 2.312 2.306 2.312 2.289 2.359 1,049,418 2.3121 -1.51%
2016-06-01 0 3.980 3.970 3.980 3.910 4.000 608,000 2,415,714 3.9732 2.348 2.342 2.348 2.306 2.359 1,030,769 2.3436 1.53%
2016-05-31 0 3.920 3.920 3.950 3.870 4.090 1,096,000 4,307,103 3.9298 2.312 2.312 2.330 2.283 2.412 1,858,097 2.3180 -1.51%
2016-05-30 0 3.980 3.970 3.980 3.900 4.080 197,000 782,650 3.9728 2.348 2.342 2.348 2.300 2.407 333,983 2.3434 -0.50%
2016-05-27 0 4.000 3.980 4.000 3.790 4.070 2,829,000 11,234,625 3.9712 2.359 2.348 2.359 2.236 2.401 4,796,128 2.3424 0.00%
2016-05-26 0 4.000 3.980 4.000 3.980 4.050 1,404,300 5,625,405 4.0058 2.359 2.348 2.359 2.348 2.389 2,380,771 2.3628 1.52%
2016-05-25 0 3.940 3.930 3.940 3.820 4.000 3,204,000 12,620,095 3.9389 2.324 2.318 2.324 2.253 2.359 5,431,882 2.3233 -0.76%
2016-05-24 0 3.970 3.950 3.970 3.910 4.140 1,835,000 7,391,442 4.0280 2.342 2.330 2.342 2.306 2.442 3,110,956 2.3759 -0.75%
2016-05-23 0 4.000 3.980 4.000 3.980 4.140 513,000 2,069,660 4.0344 2.359 2.348 2.359 2.348 2.442 869,711 2.3797 0.50%
2016-05-20 0 3.980 3.950 3.980 3.920 4.070 1,389,000 5,534,535 3.9845 2.348 2.330 2.348 2.312 2.401 2,354,833 2.3503 -0.50%
2016-05-19 0 4.000 3.990 4.020 3.880 4.060 2,819,000 11,150,644 3.9555 2.359 2.354 2.371 2.289 2.395 4,779,174 2.3332 3.90%
2016-05-18 0 3.850 3.810 3.850 3.770 4.010 2,398,050 9,333,066 3.8919 2.271 2.247 2.271 2.224 2.365 4,065,519 2.2957 -1.79%
2016-05-17 0 3.920 3.910 3.920 3.900 3.960 4,563,700 17,843,333 3.9098 2.312 2.306 2.312 2.300 2.336 7,737,041 2.3062 2.89%
2016-05-16 0 3.810 3.800 3.810 3.740 3.970 5,528,340 20,869,656 3.7750 2.247 2.241 2.247 2.206 2.342 9,372,437 2.2267 1.60%
2016-05-13 0 3.750 3.750 3.780 3.720 3.810 1,945,000 7,338,109 3.7728 2.212 2.212 2.230 2.194 2.247 3,297,444 2.2254 -1.57%
2016-05-12 0 3.810 3.790 3.810 3.730 3.870 3,495,780 13,187,445 3.7724 2.247 2.236 2.247 2.200 2.283 5,926,549 2.2251 1.06%
2016-05-11 0 3.770 3.760 3.790 3.690 3.910 4,614,039 17,341,159 3.7583 2.224 2.218 2.236 2.177 2.306 7,822,383 2.2169 0.53%
2016-05-10 0 3.750 3.740 3.750 3.700 3.880 757,670 2,843,759 3.7533 2.212 2.206 2.212 2.182 2.289 1,284,511 2.2139 -0.53%
2016-05-09 0 3.770 3.750 3.780 3.750 3.950 1,473,000 5,638,955 3.8282 2.224 2.212 2.230 2.212 2.330 2,497,242 2.2581 -1.57%
2016-05-06 0 3.830 3.820 3.830 3.800 3.920 521,000 2,003,960 3.8464 2.259 2.253 2.259 2.241 2.312 883,274 2.2688 0.52%
2016-05-05 0 3.810 3.810 3.830 3.810 3.990 2,956,000 11,387,895 3.8525 2.247 2.247 2.259 2.247 2.354 5,011,437 2.2724 -3.30%
2016-05-04 0 3.940 3.920 3.950 3.890 4.030 1,730,000 6,904,111 3.9908 2.324 2.312 2.330 2.295 2.377 2,932,945 2.3540 -1.25%
2016-05-03 0 3.990 3.980 3.990 3.960 4.020 874,000 3,492,510 3.9960 2.354 2.348 2.354 2.336 2.371 1,481,731 2.3570 1.27%
2016-04-29 0 3.940 3.930 3.940 3.900 3.990 1,288,600 5,068,508 3.9333 2.324 2.318 2.324 2.300 2.354 2,184,620 2.3201 -0.76%
2016-04-28 0 3.970 3.970 3.990 3.950 4.040 406,000 1,620,320 3.9909 2.342 2.342 2.354 2.330 2.383 688,310 2.3541 -0.50%
2016-04-27 0 3.990 3.960 4.000 3.950 4.020 2,735,000 10,919,505 3.9925 2.354 2.336 2.359 2.330 2.371 4,636,766 2.3550 1.27%
2016-04-26 0 3.940 3.930 3.940 3.900 4.130 1,052,800 4,218,007 4.0065 2.324 2.318 2.324 2.300 2.436 1,784,858 2.3632 -4.83%
2016-04-25 0 4.140 4.110 4.140 4.030 4.220 429,000 1,768,925 4.1234 2.442 2.424 2.442 2.377 2.489 727,303 2.4322 -1.19%
2016-04-22 0 4.190 4.170 4.190 4.090 4.230 567,000 2,367,435 4.1754 2.471 2.460 2.471 2.412 2.495 961,260 2.4628 -0.48%
2016-04-21 0 4.210 4.200 4.220 4.070 4.330 3,672,000 15,418,165 4.1988 2.483 2.477 2.489 2.401 2.554 6,225,303 2.4767 2.68%
2016-04-20 0 4.100 4.070 4.100 4.000 4.250 3,373,000 14,158,060 4.1975 2.418 2.401 2.418 2.359 2.507 5,718,395 2.4759 -3.98%
2016-04-19 0 4.270 4.260 4.280 4.180 4.390 2,407,005 10,295,351 4.2772 2.519 2.513 2.525 2.466 2.589 4,080,701 2.5229 -0.93%
2016-04-18 0 4.310 4.270 4.310 4.130 4.310 1,098,000 4,655,020 4.2395 2.542 2.519 2.542 2.436 2.542 1,861,488 2.5007 0.47%
2016-04-15 0 4.290 4.270 4.300 4.170 4.340 1,487,000 6,377,350 4.2887 2.530 2.519 2.536 2.460 2.560 2,520,976 2.5297 1.66%
2016-04-14 0 4.220 4.190 4.220 4.140 4.230 937,150 3,916,032 4.1787 2.489 2.471 2.489 2.442 2.495 1,588,792 2.4648 2.43%
2016-04-13 0 4.120 4.100 4.120 3.970 4.240 2,112,730 8,673,313 4.1053 2.430 2.418 2.430 2.342 2.501 3,581,804 2.4215 3.26%
2016-04-12 0 3.990 3.980 4.000 3.970 4.100 1,729,500 6,944,716 4.0154 2.354 2.348 2.359 2.342 2.418 2,932,097 2.3685 -1.72%
2016-04-11 0 4.060 4.060 4.070 4.020 4.200 2,029,500 8,310,400 4.0948 2.395 2.395 2.401 2.371 2.477 3,440,700 2.4153 -1.46%
2016-04-08 0 4.120 4.090 4.120 4.060 4.150 1,346,500 5,509,365 4.0916 2.430 2.412 2.430 2.395 2.448 2,282,781 2.4134 -1.20%
2016-04-07 0 4.170 4.140 4.190 4.050 4.490 1,644,000 6,808,185 4.1412 2.460 2.442 2.471 2.389 2.648 2,787,145 2.4427 3.47%
2016-04-06 0 4.030 4.020 4.050 3.960 4.050 2,001,828 8,006,413 3.9996 2.377 2.371 2.389 2.336 2.389 3,393,787 2.3591 1.00%
2016-04-05 0 3.990 3.970 4.000 3.840 4.040 1,505,490 5,921,715 3.9334 2.354 2.342 2.359 2.265 2.383 2,552,323 2.3201 3.37%
2016-04-01 0 3.860 3.850 3.860 3.690 3.900 4,363,680 16,761,583 3.8412 2.277 2.271 2.277 2.177 2.300 7,397,938 2.2657 4.61%
2016-03-31 0 3.690 3.690 3.710 3.610 3.810 3,980,000 14,554,115 3.6568 2.177 2.177 2.188 2.129 2.247 6,747,469 2.1570 3.65%
2016-03-30 0 3.560 3.540 3.560 3.340 3.630 2,336,000 8,255,210 3.5339 2.100 2.088 2.100 1.970 2.141 3,960,323 2.0845 9.54%
2016-03-29 0 3.250 3.240 3.300 3.210 3.320 1,319,000 4,298,417 3.2588 1.917 1.911 1.947 1.893 1.958 2,236,159 1.9222 -2.11%
2016-03-24 0 3.320 3.280 3.320 3.180 3.370 945,210 3,079,295 3.2578 1.958 1.935 1.958 1.876 1.988 1,602,456 1.9216 0.00%
2016-03-23 0 3.320 3.260 3.330 3.230 3.350 1,461,000 4,743,485 3.2467 1.958 1.923 1.964 1.905 1.976 2,476,897 1.9151 2.15%
2016-03-22 0 3.250 3.210 3.290 3.170 3.360 1,327,195 4,282,109 3.2264 1.917 1.893 1.941 1.870 1.982 2,250,052 1.9031 -0.61%
2016-03-21 0 3.270 3.250 3.300 3.250 3.370 1,315,000 4,320,405 3.2855 1.929 1.917 1.947 1.917 1.988 2,229,377 1.9379 1.24%
2016-03-18 0 3.230 3.220 3.250 3.190 3.310 887,308 2,874,234 3.2393 1.905 1.899 1.917 1.882 1.952 1,504,292 1.9107 -2.71%
2016-03-17 0 3.320 3.300 3.350 3.280 3.500 1,117,000 3,757,735 3.3641 1.958 1.947 1.976 1.935 2.064 1,893,699 1.9843 1.22%
2016-03-16 0 3.280 3.280 3.310 3.190 3.420 486,000 1,602,175 3.2967 1.935 1.935 1.952 1.882 2.017 823,937 1.9445 -2.67%
2016-03-15 0 3.370 3.300 3.410 3.220 3.420 854,000 2,856,724 3.3451 1.988 1.947 2.011 1.899 2.017 1,447,824 1.9731 3.69%
2016-03-14 0 3.250 3.250 3.290 3.250 3.420 219,220 723,964 3.3025 1.917 1.917 1.941 1.917 2.017 371,653 1.9480 -5.25%
2016-03-11 0 3.430 3.600 3.890 - - 0 0 - 2.023 2.123 2.295 - - 0 - 0.00%
2016-03-10 0 3.430 3.430 3.460 3.370 3.540 713,000 2,415,298 3.3875 2.023 2.023 2.041 1.988 2.088 1,208,780 1.9981 1.18%
2016-03-09 0 3.390 3.360 3.390 3.250 3.420 210,392 696,706 3.3115 2.000 1.982 2.000 1.917 2.017 356,687 1.9533 3.35%
2016-03-08 0 3.280 3.260 3.280 3.200 3.320 96,000 314,590 3.2770 1.935 1.923 1.935 1.888 1.958 162,753 1.9329 -2.09%
2016-03-07 0 3.350 3.290 3.350 3.230 3.570 5,779,591 18,852,734 3.2619 1.976 1.941 1.976 1.905 2.106 9,798,394 1.9241 4.36%
2016-03-04 0 3.210 3.190 3.210 3.190 3.240 427,210 1,371,141 3.2095 1.893 1.882 1.893 1.882 1.911 724,268 1.8931 1.26%
2016-03-03 0 3.170 3.140 3.170 3.110 3.230 3,698,852 11,701,315 3.1635 1.870 1.852 1.870 1.834 1.905 6,270,826 1.8660 -0.94%
2016-03-02 0 3.200 3.180 3.200 3.130 3.220 1,167,000 3,719,875 3.1876 1.888 1.876 1.888 1.846 1.899 1,978,466 1.8802 1.27%
2016-03-01 0 3.160 3.150 3.160 3.110 3.230 88,000 277,020 3.1480 1.864 1.858 1.864 1.834 1.905 149,190 1.8568 -2.17%
2016-02-29 0 3.230 3.180 3.230 3.110 3.250 215,000 691,800 3.2177 1.905 1.876 1.905 1.834 1.917 364,499 1.8979 1.89%
2016-02-26 0 3.170 3.160 3.170 3.140 3.200 2,846,000 8,867,645 3.1158 1.870 1.864 1.870 1.852 1.888 4,824,949 1.8379 2.92%
2016-02-25 0 3.080 3.080 3.100 3.040 3.220 2,059,000 6,495,596 3.1547 1.817 1.817 1.829 1.793 1.899 3,490,713 1.8608 -2.22%
2016-02-24 0 3.150 3.150 3.180 3.130 3.370 693,370 2,195,517 3.1664 1.858 1.858 1.876 1.846 1.988 1,175,501 1.8677 0.00%
2016-02-23 0 3.150 3.150 3.160 3.150 3.280 2,374,760 7,573,725 3.1893 1.858 1.858 1.864 1.858 1.935 4,026,035 1.8812 -4.26%
2016-02-22 0 3.290 3.280 3.290 3.260 3.330 346,000 1,123,063 3.2458 1.941 1.935 1.941 1.923 1.964 586,589 1.9146 0.92%
2016-02-19 0 3.260 3.240 3.250 3.130 3.270 355,000 1,146,425 3.2294 1.923 1.911 1.917 1.846 1.929 601,847 1.9048 2.19%
2016-02-18 0 3.190 3.190 3.210 3.180 3.210 1,760,000 5,601,119 3.1825 1.882 1.882 1.893 1.876 1.893 2,983,805 1.8772 0.63%
2016-02-17 0 3.170 3.150 3.170 3.150 3.230 720,000 2,273,880 3.1582 1.870 1.858 1.870 1.858 1.905 1,220,648 1.8628 0.32%
2016-02-16 0 3.160 3.140 3.170 3.140 3.280 1,384,330 4,385,969 3.1683 1.864 1.852 1.870 1.852 1.935 2,346,915 1.8688 -3.07%
2016-02-15 0 3.260 3.230 3.260 3.150 3.300 490,000 1,578,030 3.2205 1.923 1.905 1.923 1.858 1.947 830,719 1.8996 2.84%
2016-02-12 0 3.170 3.150 3.170 3.060 3.320 988,000 3,189,850 3.2286 1.870 1.858 1.870 1.805 1.958 1,675,000 1.9044 -3.65%
2016-02-11 0 3.290 3.280 3.290 3.190 3.290 397,000 1,289,565 3.2483 1.941 1.935 1.941 1.882 1.941 673,052 1.9160 -0.30%
2016-02-05 0 3.300 3.290 3.330 3.220 3.320 405,473 1,333,208 3.2880 1.947 1.941 1.964 1.899 1.958 687,416 1.9394 -3.23%
2016-02-04 0 3.410 3.400 3.420 3.370 3.560 693,100 2,366,131 3.4138 2.011 2.005 2.017 1.988 2.100 1,175,043 2.0137 1.79%
2016-02-03 0 3.350 3.350 3.370 3.110 3.540 320,000 1,093,220 3.4163 1.976 1.976 1.988 1.834 2.088 542,510 2.0151 0.90%
2016-02-02 0 3.320 3.280 3.320 3.260 3.470 310,130 1,037,813 3.3464 1.958 1.935 1.958 1.923 2.047 525,777 1.9739 0.61%
2016-02-01 0 3.300 3.290 3.310 3.210 3.350 1,241,000 4,079,304 3.2871 1.947 1.941 1.952 1.893 1.976 2,103,922 1.9389 1.54%
2016-01-29 0 3.250 3.230 3.250 3.220 3.280 1,174,500 3,811,945 3.2456 1.917 1.905 1.917 1.899 1.935 1,991,181 1.9144 1.25%
2016-01-28 0 3.210 3.210 3.230 3.200 3.370 977,080 3,254,967 3.3313 1.893 1.893 1.905 1.888 1.988 1,656,487 1.9650 -4.46%
2016-01-27 0 3.360 3.350 3.370 3.320 3.460 461,000 1,545,645 3.3528 1.982 1.976 1.988 1.958 2.041 781,554 1.9777 -0.88%
2016-01-26 0 3.390 3.380 3.390 3.380 3.460 2,909,657 10,039,690 3.4505 2.000 1.994 2.000 1.994 2.041 4,932,869 2.0353 -2.02%
2016-01-25 0 3.460 3.450 3.460 3.420 3.500 954,880 3,293,089 3.4487 2.041 2.035 2.041 2.017 2.064 1,618,850 2.0342 0.29%
2016-01-22 0 3.450 3.440 3.450 3.430 3.510 32,431,880 113,626,003 3.5035 2.035 2.029 2.035 2.023 2.070 54,983,189 2.0666 -0.86%
2016-01-21 0 3.480 3.460 3.470 3.460 3.600 11,432,810 40,516,184 3.5439 2.053 2.041 2.047 2.041 2.123 19,382,544 2.0903 -3.06%
2016-01-20 0 3.590 3.580 3.630 3.590 3.690 873,280 3,150,884 3.6081 2.118 2.112 2.141 2.118 2.177 1,480,510 2.1282 -0.55%
2016-01-19 0 3.610 3.570 3.610 3.570 3.630 7,502,000 27,011,860 3.6006 2.129 2.106 2.129 2.106 2.141 12,718,470 2.1238 1.40%
2016-01-18 0 3.560 3.550 3.570 3.510 3.610 1,414,000 5,021,295 3.5511 2.100 2.094 2.106 2.070 2.129 2,397,216 2.0946 -1.39%
2016-01-15 0 3.610 3.590 3.610 3.590 3.670 1,027,790 3,738,186 3.6371 2.129 2.118 2.129 2.118 2.165 1,742,457 2.1454 0.84%
2016-01-14 0 3.580 3.540 3.580 3.470 3.620 3,295,000 11,699,610 3.5507 2.112 2.088 2.112 2.047 2.135 5,586,158 2.0944 -1.65%
2016-01-13 0 3.640 3.610 3.640 3.570 3.740 676,000 2,488,915 3.6818 2.147 2.129 2.147 2.106 2.206 1,146,052 2.1717 1.68%
2016-01-12 0 3.580 3.560 3.580 3.560 3.710 385,230 1,402,742 3.6413 2.112 2.100 2.112 2.100 2.188 653,097 2.1478 0.85%
2016-01-11 0 3.550 3.550 3.560 3.550 3.620 1,733,000 6,170,633 3.5607 2.094 2.094 2.100 2.094 2.135 2,938,031 2.1003 -1.39%
2016-01-08 0 3.600 3.590 3.620 3.540 3.640 2,273,000 8,162,065 3.5909 2.123 2.118 2.135 2.088 2.147 3,853,517 2.1181 1.41%
2016-01-07 0 3.550 3.540 3.550 3.400 3.550 917,000 3,209,638 3.5002 2.094 2.088 2.094 2.005 2.094 1,554,630 2.0646 0.00%
2016-01-06 0 3.550 3.530 3.550 3.510 3.620 975,860 3,463,695 3.5494 2.094 2.082 2.094 2.070 2.135 1,654,418 2.0936 -1.39%
2016-01-05 0 3.600 3.580 3.600 3.460 3.610 1,452,000 5,162,320 3.5553 2.123 2.112 2.123 2.041 2.129 2,461,639 2.0971 3.15%
2016-01-04 0 3.490 3.480 3.500 3.440 3.680 4,539,730 15,887,322 3.4996 2.059 2.053 2.064 2.029 2.171 7,696,403 2.0643 -0.57%
2015-12-31 0 3.510 3.500 3.550 3.500 3.630 117,000 413,350 3.5329 2.070 2.064 2.094 2.064 2.141 198,355 2.0839 -3.31%
2015-12-30 0 3.630 3.610 3.630 3.600 3.730 500,450 1,812,917 3.6226 2.141 2.129 2.141 2.123 2.200 848,435 2.1368 0.83%
2015-12-29 0 3.600 3.550 3.600 3.580 3.660 984,000 3,549,730 3.6074 2.123 2.094 2.123 2.112 2.159 1,668,218 2.1279 -2.17%
2015-12-28 0 3.680 3.660 3.700 3.650 3.710 331,000 1,222,620 3.6937 2.171 2.159 2.182 2.153 2.188 561,159 2.1787 0.27%
2015-12-24 0 3.670 3.650 3.680 3.650 3.720 129,600 476,561 3.6772 2.165 2.153 2.171 2.153 2.194 219,717 2.1690 -0.54%
2015-12-23 0 3.690 3.670 3.690 3.640 3.720 305,250 1,124,726 3.6846 2.177 2.165 2.177 2.147 2.194 517,504 2.1734 1.10%
2015-12-22 0 3.650 3.640 3.670 3.550 3.670 1,843,790 6,640,620 3.6016 2.153 2.147 2.165 2.094 2.165 3,125,858 2.1244 1.67%
2015-12-21 0 3.590 3.590 3.620 3.500 3.640 1,119,000 3,963,311 3.5418 2.118 2.118 2.135 2.064 2.147 1,897,090 2.0892 1.70%
2015-12-18 0 3.530 3.520 3.560 3.450 3.600 1,388,733 4,902,030 3.5299 2.082 2.076 2.100 2.035 2.123 2,354,380 2.0821 0.00%
2015-12-17 0 3.530 3.530 3.580 3.530 3.740 1,054,000 3,820,212 3.6245 2.082 2.082 2.112 2.082 2.206 1,786,892 2.1379 -3.29%
2015-12-16 0 3.650 3.640 3.650 3.540 3.700 989,000 3,583,350 3.6232 2.153 2.147 2.153 2.088 2.182 1,676,695 2.1372 2.53%
2015-12-15 0 3.560 3.530 3.570 3.510 3.710 963,830 3,429,181 3.5579 2.100 2.082 2.106 2.070 2.188 1,634,023 2.0986 -4.04%
2015-12-14 0 3.710 3.680 3.710 3.440 3.800 653,580 2,339,745 3.5799 2.188 2.171 2.188 2.029 2.241 1,108,043 2.1116 5.70%
2015-12-11 0 3.510 3.500 3.520 3.500 3.520 391,480 1,372,794 3.5067 2.070 2.064 2.076 2.064 2.076 663,693 2.0684 0.29%
2015-12-10 0 3.500 3.490 3.500 3.390 3.500 991,000 3,392,776 3.4236 2.064 2.059 2.064 2.000 2.064 1,680,086 2.0194 2.34%
2015-12-09 0 3.420 3.400 3.430 3.390 3.550 1,803,830 6,146,175 3.4073 2.017 2.005 2.023 2.000 2.094 3,058,112 2.0098 0.88%
2015-12-08 0 3.390 3.380 3.390 3.380 3.540 3,470,000 11,772,437 3.3926 2.000 1.994 2.000 1.994 2.088 5,882,843 2.0011 -0.59%
2015-12-07 0 3.410 3.410 3.430 3.290 3.440 1,288,560 4,379,147 3.3985 2.011 2.011 2.023 1.941 2.029 2,184,552 2.0046 3.02%
2015-12-04 0 3.310 3.280 3.310 3.260 3.360 2,335,770 7,804,774 3.3414 1.952 1.935 1.952 1.923 1.982 3,959,933 1.9709 -0.60%
2015-12-03 0 3.330 3.330 3.370 3.280 3.410 4,561,080 15,248,870 3.3433 1.964 1.964 1.988 1.935 2.011 7,732,599 1.9720 -2.06%
2015-12-02 0 3.400 3.370 3.400 3.380 3.450 1,220,066 4,144,035 3.3966 2.005 1.988 2.005 1.994 2.035 2,068,431 2.0035 0.59%
2015-12-01 0 3.380 3.350 3.380 3.350 3.410 3,278,000 10,953,235 3.3414 1.994 1.976 1.994 1.976 2.011 5,557,337 1.9710 0.90%
2015-11-30 0 3.350 3.320 3.350 3.250 3.430 1,495,000 5,013,670 3.3536 1.976 1.958 1.976 1.917 2.023 2,534,539 1.9781 4.04%
2015-11-27 0 3.220 3.210 3.230 3.180 3.400 6,529,320 20,696,445 3.1698 1.899 1.893 1.905 1.876 2.005 11,069,443 1.8697 -3.59%
2015-11-26 0 3.340 3.330 3.360 3.310 3.430 9,089,000 28,716,285 3.1595 1.970 1.964 1.982 1.952 2.023 15,408,981 1.8636 -0.30%
2015-11-25 0 3.350 3.340 3.350 3.300 3.420 838,630 2,800,394 3.3392 1.976 1.970 1.976 1.947 2.017 1,421,766 1.9697 -1.47%
2015-11-24 0 3.400 3.370 3.400 3.340 3.460 1,174,700 3,987,126 3.3942 2.005 1.988 2.005 1.970 2.041 1,991,520 2.0021 -1.16%
2015-11-23 0 3.440 3.440 3.450 3.420 3.680 960,481 3,328,899 3.4659 2.029 2.029 2.035 2.017 2.171 1,628,346 2.0443 -1.99%
2015-11-20 0 3.510 3.500 3.510 3.490 3.630 326,000 1,149,465 3.5260 2.070 2.064 2.070 2.059 2.141 552,682 2.0798 -3.04%
2015-11-19 0 3.620 3.590 3.610 3.530 3.640 737,340 2,610,012 3.5398 2.135 2.118 2.129 2.082 2.147 1,250,045 2.0879 2.84%
2015-11-18 0 3.520 3.500 3.530 3.380 3.520 551,000 1,907,685 3.4622 2.076 2.064 2.082 1.994 2.076 934,134 2.0422 3.23%
2015-11-17 0 3.410 3.410 3.430 3.400 3.530 1,253,000 4,330,049 3.4557 2.011 2.011 2.023 2.005 2.082 2,124,266 2.0384 -2.57%
2015-11-16 0 3.500 3.490 3.520 3.420 3.570 3,085,000 10,849,775 3.5169 2.064 2.059 2.076 2.017 2.106 5,230,136 2.0745 -1.96%
2015-11-13 0 3.570 3.570 3.580 3.560 3.600 749,000 2,681,365 3.5799 2.106 2.106 2.112 2.100 2.123 1,269,813 2.1116 -1.65%
2015-11-12 0 3.630 3.600 3.640 3.450 3.640 1,498,000 5,381,920 3.5927 2.141 2.123 2.147 2.035 2.147 2,539,625 2.1192 -0.82%
2015-11-11 0 3.660 3.650 3.670 3.550 3.680 355,120 1,282,592 3.6117 2.159 2.153 2.165 2.094 2.171 602,051 2.1304 -0.27%
2015-11-10 0 3.670 3.640 3.680 3.600 3.740 1,607,600 5,910,012 3.6763 2.165 2.147 2.171 2.123 2.206 2,725,435 2.1685 -1.87%
2015-11-09 0 3.740 3.710 3.740 3.560 3.740 1,834,000 6,701,040 3.6538 2.206 2.188 2.206 2.100 2.206 3,109,261 2.1552 2.47%
2015-11-06 0 3.650 3.660 3.700 3.610 3.720 1,582,000 5,825,130 3.6821 2.153 2.159 2.182 2.129 2.194 2,682,034 2.1719 -0.27%
2015-11-05 0 3.660 3.650 3.660 3.630 3.740 264,370 967,565 3.6599 2.159 2.153 2.159 2.141 2.206 448,198 2.1588 -2.14%
2015-11-04 0 3.740 3.730 3.740 3.620 3.740 595,000 2,205,605 3.7069 2.206 2.200 2.206 2.135 2.206 1,008,730 2.1865 1.63%
2015-11-03 0 3.680 3.670 3.700 3.530 3.700 671,000 2,436,730 3.6315 2.171 2.165 2.182 2.082 2.182 1,137,576 2.1420 3.95%
2015-11-02 0 3.540 3.500 3.540 3.470 3.640 1,955,860 6,912,717 3.5344 2.088 2.064 2.088 2.047 2.147 3,315,855 2.0847 -2.75%
2015-10-30 0 3.640 3.620 3.640 3.580 3.690 4,973,330 18,107,558 3.6409 2.147 2.135 2.147 2.112 2.177 8,431,505 2.1476 0.28%
2015-10-29 0 3.630 3.630 3.640 3.610 3.710 2,252,000 8,352,990 3.7091 2.141 2.141 2.147 2.129 2.188 3,817,914 2.1878 -2.68%
2015-10-28 0 3.730 3.700 3.730 3.670 3.740 1,209,531 4,488,812 3.7112 2.200 2.182 2.200 2.165 2.206 2,050,571 2.1891 0.27%
2015-10-27 0 3.720 3.700 3.730 3.690 3.810 1,754,770 6,505,538 3.7073 2.194 2.182 2.200 2.177 2.247 2,974,939 2.1868 -0.80%
2015-10-26 0 3.750 3.750 3.770 3.700 3.950 1,897,000 7,104,519 3.7451 2.212 2.212 2.224 2.182 2.330 3,216,067 2.2091 -1.32%
2015-10-23 0 3.800 3.790 3.810 3.760 3.960 3,229,960 12,568,988 3.8914 2.241 2.236 2.247 2.218 2.336 5,475,893 2.2953 -4.04%
2015-10-22 0 3.960 3.940 3.960 3.840 4.020 906,700 3,583,779 3.9526 2.336 2.324 2.336 2.265 2.371 1,537,168 2.3314 1.54%
2015-10-20 0 3.900 3.880 3.900 3.840 3.930 2,288,600 8,858,498 3.8707 2.300 2.289 2.300 2.265 2.318 3,879,964 2.2831 -1.76%
2015-10-19 0 3.970 3.950 3.970 3.860 4.030 459,000 1,814,070 3.9522 2.342 2.330 2.342 2.277 2.377 778,163 2.3312 0.25%
2015-10-16 0 3.960 3.930 3.940 3.900 4.180 8,263,000 33,127,670 4.0092 2.336 2.318 2.324 2.300 2.466 14,008,626 2.3648 -0.75%
2015-10-15 0 3.990 3.990 4.000 3.980 4.000 31,330,576 110,213,974 3.5178 2.354 2.354 2.359 2.348 2.359 53,116,100 2.0750 1.27%
2015-10-14 0 3.940 3.910 3.940 3.890 4.100 1,684,000 6,677,685 3.9654 2.324 2.306 2.324 2.295 2.418 2,854,959 2.3390 -1.50%
2015-10-13 0 4.000 3.990 4.000 3.970 4.070 839,000 3,369,240 4.0158 2.359 2.354 2.359 2.342 2.401 1,422,394 2.3687 -0.99%
2015-10-12 0 4.040 4.030 4.040 3.870 4.130 1,544,000 6,229,872 4.0349 2.383 2.377 2.383 2.283 2.436 2,617,611 2.3800 3.06%
2015-10-09 0 3.920 3.910 3.920 3.840 3.920 983,000 3,830,815 3.8971 2.312 2.306 2.312 2.265 2.312 1,666,523 2.2987 1.03%
2015-10-08 0 3.880 3.860 3.890 3.800 3.900 1,307,000 5,020,350 3.8411 2.289 2.277 2.295 2.241 2.300 2,215,814 2.2657 0.52%
2015-10-07 0 3.860 3.870 3.880 3.830 3.870 810,960 3,119,339 3.8465 2.277 2.283 2.289 2.259 2.283 1,374,856 2.2688 -0.26%
2015-10-06 0 3.870 3.860 3.870 3.810 3.900 590,240 2,264,092 3.8359 2.283 2.277 2.283 2.247 2.300 1,000,660 2.2626 -0.26%
2015-10-05 0 3.880 3.870 3.880 3.690 3.880 536,040 2,057,038 3.8375 2.289 2.283 2.289 2.177 2.289 908,772 2.2635 7.18%
2015-10-02 0 3.620 3.610 3.620 3.550 3.680 1,117,146 4,017,094 3.5959 2.135 2.129 2.135 2.094 2.171 1,893,947 2.1210 0.28%
2015-09-30 0 3.610 3.590 3.630 3.450 3.640 2,101,580 7,457,809 3.5487 2.129 2.118 2.141 2.035 2.147 3,562,901 2.0932 1.69%
2015-09-29 0 3.550 3.540 3.550 3.520 3.690 1,591,000 5,667,240 3.5621 2.094 2.088 2.094 2.076 2.177 2,697,292 2.1011 -4.83%
2015-09-25 0 3.730 3.700 3.730 3.680 3.840 569,190 2,140,557 3.7607 2.200 2.182 2.200 2.171 2.265 964,973 2.2183 -3.12%
2015-09-24 0 3.850 3.830 3.850 3.760 3.870 1,927,290 7,403,210 3.8413 2.271 2.259 2.271 2.218 2.283 3,267,419 2.2658 -1.28%
2015-09-23 0 3.900 3.890 3.900 3.810 4.240 1,307,000 5,091,145 3.8953 2.300 2.295 2.300 2.247 2.501 2,215,814 2.2976 -1.52%
2015-09-22 0 3.960 3.950 3.960 3.840 4.000 1,543,480 6,058,930 3.9255 2.336 2.330 2.336 2.265 2.359 2,616,729 2.3155 -1.00%
2015-09-21 0 4.000 3.960 4.000 3.610 4.000 2,346,000 9,056,964 3.8606 2.359 2.336 2.359 2.129 2.359 3,977,277 2.2772 6.10%
2015-09-18 0 3.870 3.780 3.790 3.690 5.000 1,771,590 6,892,728 3.8907 2.224 2.172 2.178 2.120 2.873 3,083,121 2.2356 -0.26%
2015-09-17 0 3.880 3.850 3.880 3.730 3.900 1,022,150 3,893,418 3.8090 2.229 2.212 2.229 2.143 2.241 1,778,861 2.1887 1.04%
2015-09-16 0 3.840 3.830 3.840 3.800 3.850 1,996,300 7,658,904 3.8365 2.206 2.201 2.206 2.184 2.212 3,474,187 2.2045 2.13%
2015-09-15 0 3.760 3.730 3.760 3.540 3.760 953,000 3,528,898 3.7029 2.161 2.143 2.161 2.034 2.161 1,658,518 2.1277 1.90%
2015-09-14 0 3.690 3.690 3.720 3.690 3.800 512,180 1,906,638 3.7226 2.120 2.120 2.138 2.120 2.184 891,354 2.1390 0.00%
2015-09-11 0 3.690 3.680 3.690 3.660 3.770 4,840,000 17,695,515 3.6561 2.120 2.115 2.120 2.103 2.166 8,423,116 2.1008 2.79%
2015-09-10 0 3.590 3.580 3.600 3.540 3.730 1,056,000 3,817,085 3.6147 2.063 2.057 2.069 2.034 2.143 1,837,771 2.0770 -2.97%
2015-09-09 0 3.700 3.670 3.710 3.540 3.980 4,298,940 15,757,952 3.6655 2.126 2.109 2.132 2.034 2.287 7,481,502 2.1063 2.78%
2015-09-08 0 3.600 3.590 3.600 3.570 3.620 574,000 2,057,730 3.5849 2.069 2.063 2.069 2.051 2.080 998,940 2.0599 1.41%
2015-09-07 0 3.550 3.540 3.560 3.390 3.580 685,340 2,356,602 3.4386 2.040 2.034 2.046 1.948 2.057 1,192,706 1.9758 5.65%
2015-09-04 0 3.360 3.350 3.360 3.290 3.450 1,802,910 6,121,942 3.3956 1.931 1.925 1.931 1.890 1.982 3,137,628 1.9511 -2.61%
2015-09-02 0 3.450 3.440 3.450 3.430 3.650 1,106,000 3,858,347 3.4886 1.982 1.977 1.982 1.971 2.097 1,924,786 2.0046 -2.82%
2015-09-01 0 3.550 3.530 3.550 3.460 3.650 6,721,780 23,844,273 3.5473 2.040 2.028 2.040 1.988 2.097 11,698,003 2.0383 -0.56%
2015-08-31 0 3.570 3.550 3.580 3.380 3.580 1,419,600 4,933,833 3.4755 2.051 2.040 2.057 1.942 2.057 2,470,549 1.9971 3.48%
2015-08-28 0 3.450 3.380 3.450 3.380 3.590 1,627,640 5,687,335 3.4942 1.982 1.942 1.982 1.942 2.063 2,832,603 2.0078 -2.27%
2015-08-27 0 3.530 3.510 3.550 3.510 3.640 1,977,120 7,039,988 3.5607 2.028 2.017 2.040 2.017 2.092 3,440,808 2.0460 -0.56%
2015-08-26 0 3.550 3.530 3.550 3.510 4.020 623,760 2,237,804 3.5876 2.040 2.028 2.040 2.017 2.310 1,085,538 2.0615 -1.39%
2015-08-25 0 3.600 3.570 3.600 3.500 3.730 2,615,350 9,459,497 3.6169 2.069 2.051 2.069 2.011 2.143 4,551,528 2.0783 2.56%
2015-08-24 0 3.510 3.470 3.500 3.450 3.880 2,990,420 10,649,761 3.5613 2.017 1.994 2.011 1.982 2.229 5,204,267 2.0464 -5.14%
2015-08-21 0 3.700 3.630 3.680 3.530 3.850 1,721,000 6,289,270 3.6544 2.126 2.086 2.115 2.028 2.212 2,995,079 2.0999 -2.89%
2015-08-20 0 3.810 3.780 3.800 3.800 4.200 1,245,500 5,116,888 4.1083 2.189 2.172 2.184 2.184 2.413 2,167,560 2.3607 -10.77%
2015-08-19 0 4.270 4.210 4.250 4.180 4.370 1,032,000 4,378,340 4.2426 2.454 2.419 2.442 2.402 2.511 1,796,003 2.4378 -1.39%
2015-08-18 0 4.330 4.280 4.330 4.290 4.380 1,630,500 7,020,680 4.3058 2.488 2.459 2.488 2.465 2.517 2,837,581 2.4742 0.00%
2015-08-17 0 4.330 4.320 4.360 4.330 4.420 1,726,140 7,607,816 4.4074 2.488 2.482 2.505 2.488 2.540 3,004,024 2.5325 -1.59%
2015-08-14 0 4.400 4.390 4.400 4.360 4.540 282,000 1,246,480 4.4201 2.528 2.523 2.528 2.505 2.609 490,768 2.5399 -1.12%
2015-08-13 0 4.450 4.420 4.460 4.390 4.460 315,990 1,400,811 4.4331 2.557 2.540 2.563 2.523 2.563 549,922 2.5473 -0.89%
2015-08-12 0 4.490 4.470 4.490 4.460 4.490 179,440 803,408 4.4773 2.580 2.569 2.580 2.563 2.580 312,282 2.5727 -1.54%
2015-08-11 0 4.560 4.550 4.560 4.530 4.600 977,000 4,460,770 4.5658 2.620 2.614 2.620 2.603 2.643 1,700,286 2.6235 0.66%
2015-08-10 0 4.530 4.520 4.540 4.480 4.570 1,119,710 5,081,917 4.5386 2.603 2.597 2.609 2.574 2.626 1,948,646 2.6079 1.34%
2015-08-07 0 4.470 4.430 4.490 4.300 4.500 750,000 3,276,302 4.3684 2.569 2.546 2.580 2.471 2.586 1,305,235 2.5101 1.59%
2015-08-06 0 4.400 4.400 4.410 4.400 4.550 1,225,590 5,408,955 4.4133 2.528 2.528 2.534 2.528 2.614 2,132,910 2.5360 -0.68%
2015-08-05 0 4.430 4.400 4.430 4.400 4.500 428,000 1,895,260 4.4282 2.546 2.528 2.546 2.528 2.586 744,854 2.5445 1.14%
2015-08-04 0 4.380 4.380 4.390 4.320 4.490 1,566,380 6,841,655 4.3678 2.517 2.517 2.523 2.482 2.580 2,725,992 2.5098 -3.74%
2015-08-03 0 4.550 4.520 4.550 4.410 4.680 584,950 2,676,616 4.5758 2.614 2.597 2.614 2.534 2.689 1,017,996 2.6293 0.00%
2015-07-31 0 4.550 4.540 4.600 4.420 4.620 1,611,415 7,364,742 4.5704 2.614 2.609 2.643 2.540 2.655 2,804,367 2.6262 0.00%
2015-07-30 0 4.550 4.540 4.580 4.350 4.590 1,300,240 5,883,361 4.5248 2.614 2.609 2.632 2.500 2.637 2,262,825 2.6000 1.79%
2015-07-29 0 4.470 4.470 4.500 4.380 4.530 1,387,930 6,126,106 4.4138 2.569 2.569 2.586 2.517 2.603 2,415,433 2.5362 1.59%
2015-07-28 0 4.400 4.400 4.410 4.180 4.580 1,011,000 4,464,590 4.4160 2.528 2.528 2.534 2.402 2.632 1,759,457 2.5375 0.69%
2015-07-27 0 4.370 4.370 4.400 4.290 4.430 1,596,340 7,045,950 4.4138 2.511 2.511 2.528 2.465 2.546 2,778,132 2.5362 -2.46%
2015-07-24 0 4.480 4.460 4.480 4.400 4.500 775,950 3,461,221 4.4606 2.574 2.563 2.574 2.528 2.586 1,350,396 2.5631 -0.67%
2015-07-23 0 4.510 4.490 4.510 4.390 4.570 1,790,000 8,044,115 4.4939 2.591 2.580 2.591 2.523 2.626 3,115,161 2.5822 0.45%
2015-07-22 0 4.490 4.460 4.490 4.440 4.610 369,000 1,658,580 4.4948 2.580 2.563 2.580 2.551 2.649 642,176 2.5828 -0.88%
2015-07-21 0 4.530 4.480 4.540 4.450 4.620 467,000 2,102,980 4.5032 2.603 2.574 2.609 2.557 2.655 812,726 2.5876 0.67%
2015-07-20 0 4.500 4.470 4.500 4.460 4.560 332,000 1,492,145 4.4944 2.586 2.569 2.586 2.563 2.620 577,784 2.5825 -1.75%
2015-07-17 0 4.580 4.570 4.600 4.380 4.700 703,500 3,221,535 4.5793 2.632 2.626 2.643 2.517 2.701 1,224,310 2.6313 4.09%
2015-07-16 0 4.400 4.390 4.430 4.270 4.550 3,061,000 13,519,105 4.4166 2.528 2.523 2.546 2.454 2.614 5,327,099 2.5378 0.23%
2015-07-15 0 4.390 4.360 4.400 4.350 4.590 2,945,010 13,021,518 4.4216 2.523 2.505 2.528 2.500 2.637 5,125,240 2.5407 -2.44%
2015-07-14 0 4.500 4.480 4.500 4.500 4.600 995,200 4,508,430 4.5302 2.586 2.574 2.586 2.586 2.643 1,731,960 2.6031 0.00%
2015-07-13 0 4.500 4.470 4.500 4.420 4.580 1,207,980 5,433,536 4.4980 2.586 2.569 2.586 2.540 2.632 2,102,264 2.5846 1.81%
2015-07-10 0 4.420 4.400 4.420 4.380 4.660 2,095,500 9,334,738 4.4547 2.540 2.528 2.540 2.517 2.678 3,646,826 2.5597 -1.78%
2015-07-09 0 4.500 4.480 4.500 4.240 4.500 2,603,000 11,304,945 4.3430 2.586 2.574 2.586 2.436 2.586 4,530,035 2.4956 9.76%
2015-07-08 0 4.100 4.070 4.100 3.870 4.290 5,005,000 20,338,315 4.0636 2.356 2.339 2.356 2.224 2.465 8,710,268 2.3350 -4.65%
2015-07-07 0 4.300 4.300 4.310 4.210 4.400 6,146,070 26,555,094 4.3207 2.471 2.471 2.477 2.419 2.528 10,696,087 2.4827 -0.23%
2015-07-06 0 4.310 4.300 4.310 4.000 4.540 4,903,000 21,245,229 4.3331 2.477 2.471 2.477 2.298 2.609 8,532,756 2.4898 -1.60%
2015-07-03 0 4.380 4.370 4.380 4.370 4.500 7,839,000 34,512,465 4.4027 2.517 2.511 2.517 2.511 2.586 13,642,315 2.5298 -2.88%
2015-07-02 0 4.510 4.490 4.510 4.460 4.570 2,989,000 13,451,295 4.5003 2.591 2.580 2.591 2.563 2.626 5,201,796 2.5859 2.04%
2015-06-30 0 4.420 4.400 4.440 4.280 4.520 2,363,000 10,452,080 4.4232 2.540 2.528 2.551 2.459 2.597 4,112,360 2.5416 2.55%
2015-06-29 0 4.310 4.300 4.310 4.230 4.380 737,000 3,169,610 4.3007 2.477 2.471 2.477 2.431 2.517 1,282,611 2.4712 -3.36%
2015-06-26 0 4.460 4.440 4.460 4.380 4.580 1,291,000 5,731,011 4.4392 2.563 2.551 2.563 2.517 2.632 2,246,744 2.5508 1.83%
2015-06-25 0 4.380 4.380 4.410 4.370 4.600 1,169,000 5,225,680 4.4702 2.517 2.517 2.534 2.511 2.643 2,034,426 2.5686 -1.13%
2015-06-24 0 4.430 4.410 4.440 4.400 4.550 4,784,000 21,101,610 4.4109 2.546 2.534 2.551 2.528 2.614 8,325,658 2.5345 -2.85%
2015-06-23 0 4.560 4.540 4.570 4.500 4.650 778,000 3,554,160 4.5683 2.620 2.609 2.626 2.586 2.672 1,353,964 2.6250 1.11%
2015-06-22 0 4.510 4.500 4.550 4.320 4.680 760,500 3,448,086 4.5340 2.591 2.586 2.614 2.482 2.689 1,323,508 2.6053 -0.22%
2015-06-19 0 4.520 4.480 4.540 4.480 4.590 452,234 2,040,109 4.5112 2.597 2.574 2.609 2.574 2.637 787,029 2.5922 -1.31%
2015-06-18 0 4.580 4.570 4.580 4.440 4.670 862,280 3,926,210 4.5533 2.632 2.626 2.632 2.551 2.683 1,500,637 2.6164 3.85%
2015-06-17 0 4.410 4.400 4.410 4.400 4.700 1,176,000 5,242,570 4.4580 2.534 2.528 2.534 2.528 2.701 2,046,608 2.5616 -2.43%
2015-06-16 0 4.520 4.500 4.510 4.480 4.550 5,256,000 23,679,090 4.5052 2.597 2.586 2.591 2.574 2.614 9,147,086 2.5887 0.22%
2015-06-15 0 4.510 4.470 4.510 4.400 4.600 3,775,699 16,909,478 4.4785 2.591 2.569 2.591 2.528 2.643 6,570,899 2.5734 0.89%
2015-06-12 0 4.570 4.570 4.580 4.510 4.670 4,251,699 19,512,511 4.5893 2.569 2.569 2.574 2.535 2.625 7,564,820 2.5794 1.56%
2015-06-11 0 4.500 4.500 4.510 4.460 4.700 2,884,900 12,994,559 4.5043 2.529 2.529 2.535 2.507 2.642 5,132,948 2.5316 0.22%
2015-06-10 0 4.490 4.480 4.490 4.410 4.550 3,673,000 16,530,150 4.5004 2.524 2.518 2.524 2.479 2.557 6,535,172 2.5294 -0.22%
2015-06-09 0 4.500 4.500 4.510 4.450 4.610 3,547,750 15,976,071 4.5032 2.529 2.529 2.535 2.501 2.591 6,312,321 2.5309 -2.17%
2015-06-08 0 4.600 4.580 4.600 4.580 4.700 743,000 3,430,225 4.6167 2.585 2.574 2.585 2.574 2.642 1,321,980 2.5948 1.10%
2015-06-05 0 4.550 4.550 4.600 4.520 4.900 2,576,900 12,109,615 4.6993 2.557 2.557 2.585 2.540 2.754 4,584,940 2.6412 -0.66%
2015-06-04 0 4.580 4.580 4.600 4.550 4.660 1,479,000 6,802,675 4.5995 2.574 2.574 2.585 2.557 2.619 2,631,505 2.5851 -1.29%
2015-06-03 0 4.640 4.630 4.650 4.590 4.700 930,000 4,320,230 4.6454 2.608 2.602 2.613 2.580 2.642 1,654,699 2.6109 1.09%
2015-06-02 0 4.590 4.580 4.600 4.510 4.610 1,939,125 8,880,710 4.5798 2.580 2.574 2.585 2.535 2.591 3,450,181 2.5740 2.00%
2015-06-01 0 4.500 4.460 4.500 4.440 4.600 3,382,000 15,157,859 4.4819 2.529 2.507 2.529 2.495 2.585 6,017,411 2.5190 0.45%
2015-05-29 0 4.480 4.500 4.540 4.470 4.670 2,777,000 12,580,282 4.5302 2.518 2.529 2.552 2.512 2.625 4,940,967 2.5461 -1.54%
2015-05-28 0 4.550 4.510 4.560 4.460 4.830 3,290,000 15,387,515 4.6771 2.557 2.535 2.563 2.507 2.715 5,853,721 2.6287 -3.81%
2015-05-27 0 4.730 4.700 4.730 4.700 4.970 2,236,825 10,782,853 4.8206 2.658 2.642 2.658 2.642 2.793 3,979,863 2.7094 -1.25%
2015-05-26 0 4.790 4.780 4.800 4.530 4.800 2,111,000 9,923,345 4.7008 2.692 2.687 2.698 2.546 2.698 3,755,989 2.6420 7.64%
2015-05-22 0 4.450 4.430 4.480 4.430 4.570 5,459,000 24,387,556 4.4674 2.501 2.490 2.518 2.490 2.569 9,712,906 2.5108 0.23%
2015-05-21 0 4.440 4.390 4.440 4.340 4.530 1,351,000 5,950,185 4.4043 2.495 2.467 2.495 2.439 2.546 2,403,762 2.4754 -2.42%
2015-05-20 0 4.550 4.530 4.580 4.520 4.680 2,257,357 10,401,913 4.6080 2.557 2.546 2.574 2.540 2.630 4,016,394 2.5899 1.56%
2015-05-19 0 4.480 4.460 4.480 4.440 4.610 1,147,330 5,157,223 4.4950 2.518 2.507 2.518 2.495 2.591 2,041,383 2.5263 -0.44%
2015-05-18 0 4.500 4.500 4.510 4.470 4.740 3,371,000 15,492,360 4.5958 2.529 2.529 2.535 2.512 2.664 5,997,840 2.5830 -1.75%
2015-05-15 0 4.580 4.560 4.610 4.500 4.700 1,482,178 6,776,874 4.5722 2.574 2.563 2.591 2.529 2.642 2,637,160 2.5698 5.29%
2015-05-14 0 4.350 4.330 4.350 4.300 4.410 3,878,000 16,787,441 4.3289 2.445 2.434 2.445 2.417 2.479 6,899,918 2.4330 0.69%
2015-05-13 0 4.320 4.290 4.300 4.290 4.460 1,303,000 5,657,745 4.3421 2.428 2.411 2.417 2.411 2.507 2,318,358 2.4404 -3.36%
2015-05-12 0 4.470 4.460 4.470 4.460 4.550 997,000 4,477,130 4.4906 2.512 2.507 2.512 2.507 2.557 1,773,909 2.5239 -0.67%
2015-05-11 0 4.500 4.490 4.520 4.480 4.570 530,000 2,376,768 4.4845 2.529 2.524 2.540 2.518 2.569 943,001 2.5204 0.00%
2015-05-08 0 4.500 4.480 4.500 4.380 4.530 1,506,000 6,705,171 4.4523 2.529 2.518 2.529 2.462 2.546 2,679,545 2.5024 0.67%
2015-05-07 0 4.470 4.430 4.480 4.310 4.730 1,831,000 8,388,810 4.5815 2.512 2.490 2.518 2.422 2.658 3,257,800 2.5750 -4.08%
2015-05-06 0 4.660 4.660 4.690 4.630 4.840 1,333,000 6,272,925 4.7059 2.619 2.619 2.636 2.602 2.720 2,371,735 2.6449 -0.64%
2015-05-05 0 4.690 4.690 4.720 4.680 4.800 2,444,000 11,523,860 4.7152 2.636 2.636 2.653 2.630 2.698 4,348,478 2.6501 -0.21%
2015-05-04 0 4.700 4.680 4.700 4.640 4.730 870,200 4,080,301 4.6889 2.642 2.630 2.642 2.608 2.658 1,548,300 2.6353 0.43%
2015-04-30 0 4.680 4.640 4.680 4.510 4.740 1,253,000 5,848,215 4.6674 2.630 2.608 2.630 2.535 2.664 2,229,396 2.6232 0.65%
2015-04-29 0 4.650 4.630 4.660 4.550 4.680 3,273,000 15,168,680 4.6345 2.613 2.602 2.619 2.557 2.630 5,823,473 2.6047 1.97%
2015-04-28 0 4.560 4.550 4.560 4.520 4.590 3,967,000 18,083,150 4.5584 2.563 2.557 2.563 2.540 2.580 7,058,270 2.5620 0.00%
2015-04-27 0 4.560 4.550 4.590 4.490 4.650 2,957,000 13,448,340 4.5480 2.563 2.557 2.580 2.524 2.613 5,261,232 2.5561 0.88%
2015-04-24 0 4.520 4.510 4.540 4.500 4.590 7,338,000 33,220,097 4.5271 2.540 2.535 2.552 2.529 2.580 13,056,110 2.5444 2.03%
2015-04-23 0 4.430 4.420 4.430 4.410 4.520 2,220,000 9,863,748 4.4431 2.490 2.484 2.490 2.479 2.540 3,949,927 2.4972 3.26%
2015-04-22 0 4.290 4.270 4.290 4.270 4.380 5,520,000 23,746,890 4.3020 2.411 2.400 2.411 2.400 2.462 9,821,440 2.4179 -0.69%
2015-04-21 0 4.320 4.310 4.320 4.310 4.430 1,097,000 4,763,620 4.3424 2.428 2.422 2.428 2.422 2.490 1,951,833 2.4406 -0.23%
2015-04-20 0 4.330 4.320 4.330 4.310 4.500 2,861,000 13,055,656 4.5633 2.434 2.428 2.434 2.422 2.529 5,090,424 2.5647 -5.87%
2015-04-17 0 4.600 4.590 4.600 4.380 4.660 2,530,000 11,636,250 4.5993 2.585 2.580 2.585 2.462 2.619 4,501,493 2.5850 4.31%
2015-04-16 0 4.410 4.400 4.410 4.330 4.480 267,000 1,173,680 4.3958 2.479 2.473 2.479 2.434 2.518 475,059 2.4706 0.23%
2015-04-15 0 4.400 4.400 4.410 4.270 4.480 3,384,000 14,935,850 4.4137 2.473 2.473 2.479 2.400 2.518 6,020,970 2.4806 -0.23%
2015-04-14 0 4.410 4.400 4.410 4.320 4.510 1,916,985 8,532,993 4.4513 2.479 2.473 2.479 2.428 2.535 3,410,789 2.5018 -0.90%
2015-04-13 0 4.450 4.430 4.450 4.340 4.520 3,294,305 14,512,173 4.4052 2.501 2.490 2.501 2.439 2.540 5,861,380 2.4759 1.37%
2015-04-10 0 4.390 4.390 4.400 4.290 4.450 2,034,000 8,863,735 4.3578 2.467 2.467 2.473 2.411 2.501 3,618,987 2.4492 -0.68%
2015-04-09 0 4.420 4.410 4.420 4.290 4.880 6,458,550 28,771,915 4.4549 2.484 2.479 2.484 2.411 2.743 11,491,352 2.5038 -1.12%
2015-04-08 0 4.470 4.450 4.480 4.090 4.470 4,110,000 17,702,510 4.3072 2.512 2.501 2.518 2.299 2.512 7,312,703 2.4208 9.29%
2015-04-02 0 4.090 4.070 4.100 4.070 4.240 1,559,000 6,434,370 4.1272 2.299 2.287 2.304 2.287 2.383 2,773,845 2.3197 -0.49%
2015-04-01 0 4.110 4.110 4.140 4.060 4.290 10,258,000 42,357,000 4.1292 2.310 2.310 2.327 2.282 2.411 18,251,510 2.3207 2.24%
2015-03-31 0 4.020 4.010 4.030 3.870 4.200 4,337,000 17,417,840 4.0161 2.259 2.254 2.265 2.175 2.361 7,716,592 2.2572 4.69%
2015-03-30 0 3.840 3.800 3.840 3.690 3.870 2,366,000 8,996,100 3.8022 2.158 2.136 2.158 2.074 2.175 4,209,697 2.1370 5.21%
2015-03-27 0 3.650 3.650 3.660 3.530 3.700 8,303,000 30,044,885 3.6186 2.051 2.051 2.057 1.984 2.080 14,773,083 2.0338 1.39%
2015-03-26 0 3.600 3.600 3.610 3.510 3.700 1,682,000 6,066,980 3.6070 2.023 2.023 2.029 1.973 2.080 2,992,692 2.0273 -1.37%
2015-03-25 0 3.650 3.630 3.650 3.550 3.780 7,687,762 28,114,283 3.6570 2.051 2.040 2.051 1.995 2.124 13,678,423 2.0554 3.69%
2015-03-24 0 3.520 3.500 3.510 3.470 3.550 2,930,000 10,290,645 3.5122 1.978 1.967 1.973 1.950 1.995 5,213,192 1.9740 1.73%
2015-03-23 0 3.460 3.450 3.460 3.320 3.470 4,751,369 16,236,288 3.4172 1.945 1.939 1.945 1.866 1.950 8,453,856 1.9206 2.37%
2015-03-20 0 3.380 3.360 3.380 3.210 3.500 6,322,000 21,170,326 3.3487 1.900 1.888 1.900 1.804 1.967 11,248,396 1.8821 2.42%
2015-03-19 0 3.300 3.270 3.300 3.240 3.370 4,329,106 14,207,614 3.2819 1.855 1.838 1.855 1.821 1.894 7,702,546 1.8445 -1.79%
2015-03-18 0 3.360 3.330 3.360 3.160 3.460 22,272,900 71,811,574 3.2242 1.888 1.872 1.888 1.776 1.945 39,628,977 1.8121 6.33%
2015-03-17 0 3.160 3.160 3.180 3.100 3.260 14,813,000 46,714,929 3.1536 1.776 1.776 1.787 1.742 1.832 26,355,977 1.7725 -0.32%
2015-03-16 0 3.170 3.170 3.180 3.140 3.200 252,000 801,215 3.1794 1.782 1.782 1.787 1.765 1.799 448,370 1.7870 -1.25%
2015-03-13 0 3.210 3.190 3.230 3.190 3.290 479,000 1,541,865 3.2189 1.804 1.793 1.815 1.793 1.849 852,259 1.8092 -1.23%
2015-03-12 0 3.250 3.240 3.250 3.190 3.290 443,000 1,438,175 3.2464 1.827 1.821 1.827 1.793 1.849 788,206 1.8246 -0.31%
2015-03-11 0 3.260 3.240 3.260 3.230 3.300 811,000 2,638,680 3.2536 1.832 1.821 1.832 1.815 1.855 1,442,969 1.8286 -1.81%
2015-03-10 0 3.320 3.310 3.320 3.300 3.360 1,190,000 3,954,680 3.3233 1.866 1.860 1.866 1.855 1.888 2,117,303 1.8678 -0.90%
2015-03-09 0 3.350 3.330 3.360 3.290 3.370 1,834,000 6,136,000 3.3457 1.883 1.872 1.888 1.849 1.894 3,263,138 1.8804 2.13%
2015-03-06 0 3.280 3.280 3.290 3.160 3.360 2,502,000 8,048,355 3.2168 1.843 1.843 1.849 1.776 1.888 4,451,674 1.8079 0.31%
2015-03-05 0 3.270 3.260 3.270 3.250 3.310 627,000 2,045,520 3.2624 1.838 1.832 1.838 1.827 1.860 1,115,587 1.8336 0.62%
2015-03-04 0 3.250 3.230 3.270 3.170 3.290 1,017,000 3,310,030 3.2547 1.827 1.815 1.838 1.782 1.849 1,809,494 1.8293 -0.61%
2015-03-03 0 3.270 3.260 3.280 3.230 3.300 1,375,000 4,496,805 3.2704 1.838 1.832 1.843 1.815 1.855 2,446,464 1.8381 0.31%
2015-03-02 0 3.260 3.250 3.270 3.260 3.350 900,000 2,973,010 3.3033 1.832 1.827 1.838 1.832 1.883 1,601,322 1.8566 -0.91%
2015-02-27 0 3.290 3.280 3.300 3.240 3.320 846,000 2,790,280 3.2982 1.849 1.843 1.855 1.821 1.866 1,505,242 1.8537 -0.90%
2015-02-26 0 3.320 3.310 3.320 3.250 3.340 1,698,720 5,598,460 3.2957 1.866 1.860 1.866 1.827 1.877 3,022,441 1.8523 0.00%
2015-02-25 0 3.320 3.310 3.320 3.310 3.360 2,973,100 9,982,452 3.3576 1.866 1.860 1.866 1.860 1.888 5,289,877 1.8871 -1.19%
2015-02-24 0 3.360 3.350 3.370 3.330 3.490 2,178,000 7,370,827 3.3842 1.888 1.883 1.894 1.872 1.962 3,875,199 1.9021 -1.47%
2015-02-23 0 3.410 3.380 3.420 3.350 3.460 5,471,000 18,547,185 3.3901 1.917 1.900 1.922 1.883 1.945 9,734,257 1.9054 -0.58%
2015-02-18 0 3.430 3.400 3.430 3.390 3.480 2,062,000 7,061,955 3.4248 1.928 1.911 1.928 1.905 1.956 3,668,806 1.9249 0.59%
2015-02-17 0 3.410 3.410 3.440 3.400 3.480 1,695,000 5,778,280 3.4090 1.917 1.917 1.933 1.911 1.956 3,015,823 1.9160 -0.29%
2015-02-16 0 3.420 3.400 3.420 3.390 3.490 1,551,000 5,280,565 3.4046 1.922 1.911 1.922 1.905 1.962 2,759,611 1.9135 1.79%
2015-02-13 0 3.360 3.370 3.380 3.220 3.470 1,445,000 4,890,777 3.3846 1.888 1.894 1.900 1.810 1.950 2,571,011 1.9023 0.30%
2015-02-12 0 3.350 3.340 3.370 3.330 3.500 943,000 3,180,950 3.3732 1.883 1.877 1.894 1.872 1.967 1,677,829 1.8959 1.21%
2015-02-11 0 3.310 3.280 3.310 3.250 3.460 5,211,000 17,836,999 3.4230 1.860 1.843 1.860 1.827 1.945 9,271,653 1.9238 -2.07%
2015-02-10 0 3.380 3.370 3.380 3.360 3.570 2,795,000 9,627,925 3.4447 1.900 1.894 1.900 1.888 2.006 4,972,994 1.9360 -2.31%
2015-02-09 0 3.460 3.450 3.460 3.440 3.520 5,349,899 18,449,436 3.4486 1.945 1.939 1.945 1.933 1.978 9,518,789 1.9382 -0.86%
2015-02-06 0 3.490 3.470 3.500 3.400 3.560 2,804,000 9,633,610 3.4357 1.962 1.950 1.967 1.911 2.001 4,989,007 1.9310 2.05%
2015-02-05 0 3.420 3.390 3.420 3.360 3.460 1,612,000 5,484,390 3.4022 1.922 1.905 1.922 1.888 1.945 2,868,145 1.9122 -0.87%
2015-02-04 0 3.450 3.430 3.450 3.400 3.500 812,000 2,797,960 3.4458 1.939 1.928 1.939 1.911 1.967 1,444,748 1.9366 2.07%
2015-02-03 0 3.380 3.360 3.390 3.360 3.460 1,804,000 6,113,410 3.3888 1.900 1.888 1.905 1.888 1.945 3,209,761 1.9046 -0.88%
2015-02-02 0 3.410 3.410 3.420 3.360 3.580 1,432,000 4,894,110 3.4177 1.917 1.917 1.922 1.888 2.012 2,547,881 1.9209 -3.94%
2015-01-30 0 3.550 3.530 3.570 3.500 3.750 1,760,000 6,269,200 3.5620 1.995 1.984 2.006 1.967 2.108 3,131,474 2.0020 -3.27%
2015-01-29 0 3.670 3.650 3.690 3.550 3.780 8,006,106 29,233,534 3.6514 2.063 2.051 2.074 1.995 2.124 14,244,835 2.0522 1.10%
2015-01-28 0 3.630 3.630 3.650 3.520 3.700 2,844,000 10,332,310 3.6330 2.040 2.040 2.051 1.978 2.080 5,060,177 2.0419 4.61%
2015-01-27 0 3.470 3.450 3.470 3.400 3.500 5,873,000 19,963,293 3.3992 1.950 1.939 1.950 1.911 1.967 10,449,514 1.9105 4.20%
2015-01-26 0 3.330 3.320 3.330 3.320 3.450 2,746,600 9,268,090 3.3744 1.872 1.866 1.872 1.866 1.939 4,886,878 1.8965 -2.06%
2015-01-23 0 3.400 3.400 3.410 3.340 3.410 5,003,000 16,714,489 3.3409 1.911 1.911 1.917 1.877 1.917 8,901,570 1.8777 2.10%
2015-01-22 0 3.330 3.320 3.330 3.310 3.450 5,322,000 17,742,565 3.3338 1.872 1.866 1.872 1.860 1.939 9,469,149 1.8737 1.22%
2015-01-21 0 3.290 3.280 3.290 3.280 3.460 3,220,000 10,762,185 3.3423 1.849 1.843 1.849 1.843 1.945 5,729,173 1.8785 -3.52%
2015-01-20 0 3.410 3.400 3.410 3.390 3.460 2,147,000 7,315,815 3.4075 1.917 1.911 1.917 1.905 1.945 3,820,042 1.9151 -1.45%
2015-01-19 0 3.460 3.450 3.460 3.430 3.570 1,084,000 3,742,980 3.4529 1.945 1.939 1.945 1.928 2.006 1,928,703 1.9407 -1.70%
2015-01-16 0 3.520 3.510 3.520 3.510 3.680 609,000 2,193,120 3.6012 1.978 1.973 1.978 1.973 2.068 1,083,561 2.0240 -2.76%
2015-01-15 0 3.620 3.610 3.620 3.620 3.740 606,000 2,207,220 3.6423 2.035 2.029 2.035 2.035 2.102 1,078,223 2.0471 -1.90%
2015-01-14 0 3.690 3.670 3.690 3.640 3.710 791,000 2,923,390 3.6958 2.074 2.063 2.074 2.046 2.085 1,407,384 2.0772 -0.81%
2015-01-13 0 3.720 3.690 3.710 3.690 3.880 3,248,000 12,073,725 3.7173 2.091 2.074 2.085 2.074 2.181 5,778,992 2.0892 -0.80%
2015-01-12 0 3.750 3.750 3.790 3.740 3.990 690,000 2,647,690 3.8372 2.108 2.108 2.130 2.102 2.243 1,227,680 2.1567 -3.60%
2015-01-09 0 3.890 3.880 3.900 3.830 3.910 2,727,000 10,568,225 3.8754 2.186 2.181 2.192 2.153 2.198 4,852,005 2.1781 1.04%
2015-01-08 0 3.850 3.840 3.850 3.840 3.950 671,000 2,586,950 3.8554 2.164 2.158 2.164 2.158 2.220 1,193,874 2.1669 1.85%
2015-01-07 0 3.780 3.740 3.780 3.740 3.880 1,848,000 7,082,315 3.8324 2.124 2.102 2.124 2.102 2.181 3,288,047 2.1540 -2.83%
2015-01-06 0 3.890 3.880 3.890 3.800 3.950 10,450,000 40,870,421 3.9110 2.186 2.181 2.186 2.136 2.220 18,593,125 2.1981 -0.51%
2015-01-05 0 3.910 3.900 3.910 3.870 3.940 1,251,300 4,893,111 3.9104 2.198 2.192 2.198 2.175 2.214 2,226,371 2.1978 -1.01%
2015-01-02 0 3.950 3.930 3.950 3.820 4.090 568,000 2,239,700 3.9431 2.220 2.209 2.220 2.147 2.299 1,010,612 2.2162 -1.50%
2014-12-31 0 4.010 4.000 4.010 3.850 4.010 132,000 520,260 3.9414 2.254 2.248 2.254 2.164 2.254 234,861 2.2152 1.01%
2014-12-30 0 3.970 3.970 3.980 3.970 4.040 136,000 542,760 3.9909 2.231 2.231 2.237 2.231 2.271 241,978 2.2430 0.00%
2014-12-29 0 3.970 3.960 3.970 3.850 4.040 234,000 932,900 3.9868 2.231 2.226 2.231 2.164 2.271 416,344 2.2407 2.58%
2014-12-24 0 3.870 3.850 3.870 3.840 3.870 35,000 134,960 3.8560 2.175 2.164 2.175 2.158 2.175 62,274 2.1672 0.52%
2014-12-23 0 3.850 3.830 3.850 3.790 3.870 168,106 647,374 3.8510 2.164 2.153 2.164 2.130 2.175 299,102 2.1644 1.05%
2014-12-22 0 3.810 3.800 3.810 3.810 3.810 50,000 190,500 3.8100 2.141 2.136 2.141 2.141 2.141 88,962 2.1414 1.87%
2014-12-19 0 3.740 3.730 3.740 3.730 3.820 577,000 2,159,060 3.7419 2.102 2.096 2.102 2.096 2.147 1,026,625 2.1031 0.27%
2014-12-18 0 3.730 3.720 3.730 3.700 3.780 452,770 1,687,788 3.7277 2.096 2.091 2.096 2.080 2.124 805,589 2.0951 2.75%
2014-12-17 0 3.630 3.620 3.630 3.620 3.860 3,368,000 12,329,445 3.6608 2.040 2.035 2.040 2.035 2.169 5,992,502 2.0575 -6.44%
2014-12-16 0 3.880 3.870 3.880 3.800 3.930 1,028,000 3,979,375 3.8710 2.181 2.175 2.181 2.136 2.209 1,829,065 2.1756 1.84%
2014-12-15 0 3.810 3.800 3.820 3.780 3.880 3,360,000 12,817,885 3.8148 2.141 2.136 2.147 2.124 2.181 5,978,268 2.1441 -1.55%
2014-12-12 0 3.870 3.860 3.870 3.800 3.960 1,954,000 7,494,470 3.8355 2.175 2.169 2.175 2.136 2.226 3,476,647 2.1557 1.84%
2014-12-11 0 3.800 3.800 3.810 3.790 4.100 5,382,000 21,261,140 3.9504 2.136 2.136 2.141 2.130 2.304 9,575,904 2.2203 -8.65%
2014-12-10 0 4.160 4.150 4.160 4.140 4.220 1,704,000 7,086,720 4.1589 2.338 2.332 2.338 2.327 2.372 3,031,836 2.3374 0.24%
2014-12-09 0 4.150 4.140 4.160 4.120 4.270 2,826,000 11,779,330 4.1682 2.332 2.327 2.338 2.316 2.400 5,028,150 2.3427 -0.24%
2014-12-08 0 4.160 4.150 4.160 3.900 4.190 4,774,000 19,583,690 4.1022 2.338 2.332 2.338 2.192 2.355 8,494,122 2.3056 5.32%
2014-12-05 0 3.950 3.930 3.960 3.800 4.030 5,022,500 19,787,415 3.9398 2.220 2.209 2.226 2.136 2.265 8,936,265 2.2143 3.40%
2014-12-04 0 3.820 3.800 3.820 3.660 3.890 11,426,000 42,930,104 3.7572 2.147 2.136 2.147 2.057 2.186 20,329,669 2.1117 6.41%
2014-12-03 0 3.590 3.580 3.590 3.410 3.670 6,623,600 23,309,898 3.5192 2.018 2.012 2.018 1.917 2.063 11,785,016 1.9779 2.87%
2014-12-02 0 3.490 3.480 3.490 3.480 3.570 3,898,000 13,720,100 3.5198 1.962 1.956 1.962 1.956 2.006 6,935,502 1.9782 -0.29%
2014-12-01 0 3.500 3.490 3.500 3.470 3.650 9,672,000 33,849,745 3.4998 1.967 1.962 1.967 1.950 2.051 17,208,871 1.9670 -2.78%
2014-11-28 0 3.600 3.600 3.630 3.580 3.660 16,013,550 57,672,907 3.6015 2.023 2.023 2.040 2.012 2.057 28,492,051 2.0242 0.28%
2014-11-27 0 3.590 3.580 3.610 3.570 3.860 9,405,000 33,998,470 3.6149 2.018 2.012 2.029 2.006 2.169 16,733,812 2.0317 -4.77%
2014-11-26 0 3.770 3.750 3.770 3.710 3.820 26,017,325 97,594,572 3.7511 2.119 2.108 2.119 2.085 2.147 46,291,232 2.1083 0.00%
2014-11-25 0 3.770 3.760 3.770 3.740 3.860 3,175,000 11,983,550 3.7743 2.119 2.113 2.119 2.102 2.169 5,649,107 2.1213 -1.82%
2014-11-24 0 3.840 3.830 3.840 3.780 3.940 8,109,000 31,064,660 3.8309 2.158 2.153 2.158 2.124 2.214 14,427,909 2.1531 0.00%
2014-11-21 0 3.840 3.820 3.840 3.760 3.980 11,373,600 43,296,618 3.8068 2.158 2.147 2.158 2.113 2.237 20,236,437 2.1395 3.50%
2014-11-20 0 3.710 3.710 3.740 3.510 3.840 37,522,065 135,151,253 3.6019 2.085 2.085 2.102 1.973 2.158 66,760,999 2.0244 5.70%
2014-11-19 0 3.510 3.510 3.520 3.480 3.620 4,648,000 16,371,885 3.5224 1.973 1.973 1.978 1.956 2.035 8,269,937 1.9797 0.57%
2014-11-18 0 3.490 3.480 3.490 3.430 3.650 2,893,000 10,109,429 3.4944 1.962 1.956 1.962 1.928 2.051 5,147,360 1.9640 -2.51%
2014-11-17 0 3.580 3.580 3.610 3.530 3.870 2,569,000 9,326,725 3.6305 2.012 2.012 2.029 1.984 2.175 4,570,884 2.0405 -5.29%
2014-11-14 0 3.780 3.770 3.790 3.760 3.800 3,057,000 11,551,918 3.7788 2.124 2.119 2.130 2.113 2.136 5,439,156 2.1238 0.27%
2014-11-13 0 3.770 3.760 3.770 3.750 3.880 5,483,000 20,702,010 3.7757 2.119 2.113 2.119 2.108 2.181 9,755,608 2.1221 -0.79%
2014-11-12 0 3.800 3.800 3.810 3.770 3.910 2,206,987 8,397,565 3.8050 2.136 2.136 2.141 2.119 2.198 3,926,774 2.1385 0.00%
2014-11-11 0 3.800 3.790 3.800 3.750 3.890 4,940,000 18,774,090 3.8004 2.136 2.130 2.136 2.108 2.186 8,789,477 2.1360 0.00%
2014-11-10 0 3.800 3.770 3.800 3.770 4.040 8,580,000 32,868,615 3.8308 2.136 2.119 2.136 2.119 2.271 15,265,934 2.1531 -1.81%
2014-11-07 0 3.870 3.900 3.930 3.860 5.000 19,459,855 80,280,862 4.1255 2.175 2.192 2.209 2.169 2.810 34,623,877 2.3187 -25.15%
2014-11-06 0 5.170 5.160 5.170 5.080 5.290 149,000 770,935 5.1741 2.906 2.900 2.906 2.855 2.973 265,108 2.9080 -0.39%
2014-11-05 0 5.190 5.190 5.200 5.180 5.300 3,956,000 20,159,315 5.0959 2.917 2.917 2.923 2.911 2.979 7,038,699 2.8641 -2.08%
2014-11-04 0 5.300 5.290 5.300 4.960 5.350 554,000 2,924,840 5.2795 2.979 2.973 2.979 2.788 3.007 985,703 2.9673 4.74%
2014-11-03 0 5.060 5.020 5.070 5.020 5.220 916,000 4,652,025 5.0786 2.844 2.821 2.850 2.821 2.934 1,629,790 2.8544 -0.39%
2014-10-31 0 5.080 5.070 5.080 5.050 5.170 1,208,000 6,128,460 5.0732 2.855 2.850 2.855 2.838 2.906 2,149,330 2.8513 0.20%
2014-10-30 0 5.070 5.070 5.080 5.070 5.210 535,000 2,740,399 5.1222 2.850 2.850 2.855 2.850 2.928 951,897 2.8789 -1.17%
2014-10-29 0 5.130 5.100 5.130 5.090 5.180 912,000 4,686,930 5.1392 2.883 2.866 2.883 2.861 2.911 1,622,673 2.8884 -1.54%
2014-10-28 0 5.210 5.210 5.220 5.210 5.350 1,293,000 6,835,860 5.2868 2.928 2.928 2.934 2.928 3.007 2,300,566 2.9714 -0.19%
2014-10-27 0 5.220 5.210 5.220 5.210 5.220 181,000 947,920 5.2371 2.934 2.928 2.934 2.928 2.934 322,044 2.9435 -0.76%
2014-10-24 0 5.260 5.260 5.270 5.250 5.330 936,000 4,941,265 5.2791 2.956 2.956 2.962 2.951 2.996 1,665,375 2.9671 -1.68%
2014-10-23 0 5.350 5.340 5.350 5.290 5.400 118,600 630,875 5.3194 3.007 3.001 3.007 2.973 3.035 211,019 2.9897 -0.37%
2014-10-22 0 5.370 5.360 5.370 5.350 5.490 8,006,000 42,509,980 5.3098 3.018 3.013 3.018 3.007 3.086 14,244,647 2.9843 -2.19%
2014-10-21 0 5.490 5.450 5.490 5.240 5.500 901,000 4,852,460 5.3856 3.086 3.063 3.086 2.945 3.091 1,603,101 3.0269 4.57%
2014-10-20 0 5.250 5.250 5.260 5.220 5.440 657,990 3,466,201 5.2679 2.951 2.951 2.956 2.934 3.057 1,170,726 2.9607 -3.67%
2014-10-17 0 5.450 5.440 5.450 5.300 5.480 1,191,000 6,416,425 5.3874 3.063 3.057 3.063 2.979 3.080 2,119,082 3.0279 3.61%
2014-10-16 0 5.260 5.240 5.290 5.150 5.290 1,166,000 6,078,725 5.2133 2.956 2.945 2.973 2.894 2.973 2,074,601 2.9301 0.00%
2014-10-15 0 5.260 5.250 5.260 5.230 5.290 290,000 1,523,073 5.2520 2.956 2.951 2.956 2.939 2.973 515,981 2.9518 0.19%
2014-10-14 0 5.250 5.250 5.260 5.210 5.260 2,261,000 11,842,337 5.2377 2.951 2.951 2.956 2.928 2.956 4,022,876 2.9437 -0.76%
2014-10-13 0 5.290 5.280 5.290 5.190 5.320 526,000 2,761,520 5.2500 2.973 2.968 2.973 2.917 2.990 935,884 2.9507 0.76%
2014-10-10 0 5.250 5.220 5.250 5.200 5.250 103,000 537,605 5.2195 2.951 2.934 2.951 2.923 2.951 183,262 2.9335 0.57%
2014-10-09 0 5.220 5.220 5.250 5.200 5.260 662,000 3,458,080 5.2237 2.934 2.934 2.951 2.923 2.956 1,177,861 2.9359 -0.38%
2014-10-08 0 5.240 5.260 5.270 5.150 5.270 547,000 2,854,750 5.2189 2.945 2.956 2.962 2.894 2.962 973,248 2.9332 0.77%
2014-10-07 0 5.200 5.190 5.200 4.990 5.250 3,985,990 20,066,255 5.0342 2.923 2.917 2.923 2.805 2.951 7,092,058 2.8294 3.79%
2014-10-06 0 5.010 5.010 5.030 4.990 5.160 6,653,000 33,440,342 5.0264 2.816 2.816 2.827 2.805 2.900 11,837,326 2.8250 -0.99%
2014-10-03 0 5.060 5.050 5.060 5.000 5.100 1,038,000 5,241,740 5.0498 2.844 2.838 2.844 2.810 2.866 1,846,858 2.8382 -0.78%
2014-09-30 0 5.100 5.070 5.130 5.000 5.190 3,006,936 15,260,783 5.0752 2.866 2.850 2.883 2.810 2.917 5,350,080 2.8524 1.19%
2014-09-29 0 5.140 5.120 5.150 5.010 5.250 1,585,000 8,115,344 5.1201 2.833 2.822 2.838 2.761 2.893 2,876,060 2.8217 -1.72%
2014-09-26 0 5.230 5.210 5.230 5.200 5.290 5,598,000 29,327,575 5.2389 2.882 2.871 2.882 2.866 2.915 10,157,845 2.8872 -0.19%
2014-09-25 0 5.240 5.240 5.250 5.220 5.300 15,116,000 79,210,405 5.2402 2.888 2.888 2.893 2.877 2.921 27,428,721 2.8879 -0.57%
2014-09-24 0 5.270 5.250 5.270 5.210 5.300 1,640,000 8,635,741 5.2657 2.904 2.893 2.904 2.871 2.921 2,975,860 2.9019 -1.13%
2014-09-23 0 5.330 5.320 5.330 5.300 5.410 1,008,000 5,364,455 5.3219 2.937 2.932 2.937 2.921 2.981 1,829,065 2.9329 -1.48%
2014-09-22 0 5.410 5.400 5.410 5.350 5.560 497,000 2,690,540 5.4136 2.981 2.976 2.981 2.948 3.064 901,831 2.9834 0.74%
2014-09-19 0 5.370 5.390 5.400 5.330 5.530 2,661,000 14,370,176 5.4003 2.959 2.970 2.976 2.937 3.048 4,828,515 2.9761 -0.56%
2014-09-18 0 5.400 5.400 5.410 5.370 5.550 1,095,000 6,012,430 5.4908 2.976 2.976 2.981 2.959 3.059 1,986,931 3.0260 -2.70%
2014-09-17 0 5.550 5.530 5.550 5.480 5.850 967,000 5,421,300 5.6063 3.059 3.048 3.059 3.020 3.224 1,754,669 3.0896 2.78%
2014-09-16 0 5.400 5.400 5.410 5.400 5.750 2,313,000 12,969,435 5.6072 2.976 2.976 2.981 2.976 3.169 4,197,052 3.0901 -6.90%
2014-09-15 0 5.800 5.770 5.800 5.580 5.800 2,496,000 14,032,325 5.6219 3.196 3.180 3.196 3.075 3.196 4,529,114 3.0982 4.88%
2014-09-12 0 5.530 5.510 5.560 5.490 5.600 997,000 5,502,378 5.5189 3.048 3.037 3.064 3.026 3.086 1,809,105 3.0415 -0.36%
2014-09-11 0 5.550 5.550 5.560 5.550 5.820 867,554 4,884,819 5.6306 3.059 3.059 3.064 3.059 3.207 1,574,219 3.1030 -3.81%
2014-09-10 0 5.770 5.760 5.770 5.770 5.950 1,991,500 11,635,760 5.8427 3.180 3.174 3.180 3.180 3.279 3,613,674 3.2199 -2.37%
2014-09-08 0 5.910 5.910 5.930 5.900 5.970 8,189,000 48,641,165 5.9398 3.257 3.257 3.268 3.251 3.290 14,859,341 3.2734 -0.34%
2014-09-05 0 5.930 5.920 5.930 5.850 5.970 3,034,000 17,799,413 5.8666 3.268 3.263 3.268 3.224 3.290 5,505,341 3.2331 1.89%
2014-09-04 0 5.820 5.780 5.820 5.570 5.900 12,344,000 70,890,380 5.7429 3.207 3.185 3.207 3.070 3.251 22,398,792 3.1649 5.24%
2014-09-03 0 5.530 5.490 5.530 5.400 5.870 5,661,556 31,993,018 5.6509 3.048 3.026 3.048 2.976 3.235 10,273,170 3.1142 -6.27%
2014-09-02 0 5.900 5.870 5.900 5.850 6.000 1,383,000 8,191,230 5.9228 3.251 3.235 3.251 3.224 3.307 2,509,521 3.2641 -0.67%
2014-09-01 0 5.940 5.930 5.980 5.740 6.000 807,000 4,772,460 5.9138 3.274 3.268 3.296 3.163 3.307 1,464,341 3.2591 -1.00%
2014-08-29 0 6.000 5.990 6.000 5.830 6.060 1,212,000 7,268,010 5.9967 3.307 3.301 3.307 3.213 3.340 2,199,233 3.3048 0.17%
2014-08-28 0 5.990 5.930 6.000 5.890 6.000 391,000 2,316,520 5.9246 3.301 3.268 3.307 3.246 3.307 709,489 3.2651 0.00%
2014-08-27 0 5.990 5.940 6.000 5.790 6.010 534,000 3,175,740 5.9471 3.301 3.274 3.307 3.191 3.312 968,969 3.2774 -0.17%
2014-08-26 0 6.000 6.000 6.020 5.860 6.020 762,000 4,512,230 5.9216 3.307 3.307 3.318 3.229 3.318 1,382,686 3.2634 1.52%
2014-08-25 0 5.910 5.900 5.910 5.800 5.920 583,000 3,434,970 5.8919 3.257 3.251 3.257 3.196 3.263 1,057,882 3.2470 -0.17%
2014-08-22 0 5.920 5.880 5.940 5.750 6.080 288,000 1,690,370 5.8693 3.263 3.240 3.274 3.169 3.351 522,590 3.2346 1.02%
2014-08-21 0 5.860 5.860 5.880 5.810 6.090 93,000 546,820 5.8798 3.229 3.229 3.240 3.202 3.356 168,753 3.2404 -1.35%
2014-08-20 0 5.940 5.930 5.940 5.750 5.990 1,346,000 7,919,319 5.8836 3.274 3.268 3.274 3.169 3.301 2,442,383 3.2425 2.77%
2014-08-19 0 5.780 5.760 5.780 5.640 5.930 853,000 4,943,020 5.7949 3.185 3.174 3.185 3.108 3.268 1,547,810 3.1936 -1.37%
2014-08-18 0 5.860 5.850 5.870 5.840 6.040 547,000 3,229,040 5.9032 3.229 3.224 3.235 3.218 3.329 992,558 3.2532 0.17%
2014-08-15 0 5.850 5.850 5.880 5.850 6.020 633,000 3,741,190 5.9103 3.224 3.224 3.240 3.224 3.318 1,148,609 3.2571 -1.85%
2014-08-14 0 5.960 5.920 5.970 5.890 6.110 882,000 5,286,714 5.9940 3.285 3.263 3.290 3.246 3.367 1,600,432 3.3033 -2.45%
2014-08-13 0 6.110 6.080 6.110 6.040 6.160 4,678,700 28,561,447 6.1046 3.367 3.351 3.367 3.329 3.395 8,489,730 3.3642 -0.65%
2014-08-12 0 6.150 6.140 6.150 6.020 6.180 3,141,000 18,915,845 6.0222 3.389 3.384 3.389 3.318 3.406 5,699,498 3.3189 2.67%
2014-08-11 0 5.990 5.990 6.000 5.970 6.070 2,482,000 14,949,014 6.0230 3.301 3.301 3.307 3.290 3.345 4,503,710 3.3193 -0.83%
2014-08-08 0 6.040 6.030 6.040 5.900 6.100 726,000 4,382,420 6.0364 3.329 3.323 3.329 3.251 3.362 1,317,363 3.3267 0.33%
2014-08-07 0 6.020 6.020 6.030 5.910 6.170 209,000 1,261,130 6.0341 3.318 3.318 3.323 3.257 3.400 379,241 3.3254 0.84%
2014-08-06 0 5.970 5.970 6.000 5.830 5.980 623,902 3,679,225 5.8971 3.290 3.290 3.307 3.213 3.296 1,132,101 3.2499 0.84%
2014-08-05 0 5.920 5.880 5.930 5.750 6.020 5,827,480 34,760,556 5.9649 3.263 3.240 3.268 3.169 3.318 10,574,247 3.2873 -1.99%
2014-08-04 0 6.040 6.020 6.040 5.960 6.080 1,998,000 12,082,003 6.0470 3.329 3.318 3.329 3.285 3.351 3,625,469 3.3325 -0.33%
2014-08-01 0 6.060 6.060 6.080 6.000 6.210 2,412,000 14,678,435 6.0856 3.340 3.340 3.351 3.307 3.422 4,376,692 3.3538 -0.66%
2014-07-31 0 6.100 6.100 6.140 6.000 6.200 860,000 5,217,455 6.0668 3.362 3.362 3.384 3.307 3.417 1,560,512 3.3434 0.83%
2014-07-30 0 6.050 6.040 6.050 5.960 6.050 2,640,473 15,895,692 6.0200 3.334 3.329 3.334 3.285 3.334 4,791,267 3.3176 2.54%
2014-07-29 0 5.900 5.900 5.910 5.880 5.910 562,000 3,313,660 5.8962 3.251 3.251 3.257 3.240 3.257 1,019,776 3.2494 -0.51%
2014-07-28 0 5.930 5.920 5.940 5.740 5.940 2,226,500 12,900,360 5.7940 3.268 3.263 3.274 3.163 3.274 4,040,093 3.1931 2.60%
2014-07-25 0 5.780 5.760 5.780 5.700 5.780 861,500 4,931,809 5.7247 3.185 3.174 3.185 3.141 3.185 1,563,234 3.1549 0.70%
2014-07-24 0 5.740 5.730 5.740 5.520 5.780 5,277,000 29,724,157 5.6328 3.163 3.158 3.163 3.042 3.185 9,575,375 3.1042 3.05%
2014-07-23 0 5.570 5.560 5.600 5.400 5.630 3,346,900 18,293,885 5.4659 3.070 3.064 3.086 2.976 3.103 6,073,114 3.0123 2.39%
2014-07-22 0 5.440 5.400 5.440 5.300 5.450 3,875,000 20,793,230 5.3660 2.998 2.976 2.998 2.921 3.004 7,031,377 2.9572 1.87%
2014-07-21 0 5.340 5.360 5.390 5.260 5.410 218,000 1,163,790 5.3385 2.943 2.954 2.970 2.899 2.981 395,572 2.9420 -1.11%
2014-07-18 0 5.400 5.360 5.400 5.320 5.400 526,000 2,837,060 5.3937 2.976 2.954 2.976 2.932 2.976 954,453 2.9724 0.19%
2014-07-17 0 5.390 5.390 5.410 5.320 5.520 769,000 4,147,890 5.3939 2.970 2.970 2.981 2.932 3.042 1,395,388 2.9726 -2.53%
2014-07-16 0 5.530 5.520 5.530 5.410 5.550 2,190,000 12,047,020 5.5009 3.048 3.042 3.048 2.981 3.059 3,973,862 3.0316 -0.18%
2014-07-15 0 5.540 5.530 5.540 5.450 5.550 1,752,000 9,616,742 5.4890 3.053 3.048 3.053 3.004 3.059 3,179,090 3.0250 0.91%
2014-07-14 0 5.490 5.480 5.500 5.380 5.500 638,000 3,492,630 5.4743 3.026 3.020 3.031 2.965 3.031 1,157,682 3.0169 1.48%
2014-07-11 0 5.410 5.370 5.410 5.350 5.520 689,000 3,721,060 5.4007 2.981 2.959 2.981 2.948 3.042 1,250,224 2.9763 -0.37%
2014-07-10 0 5.430 5.410 5.430 5.400 5.470 1,126,600 6,107,892 5.4215 2.992 2.981 2.992 2.976 3.015 2,044,271 2.9878 0.56%
2014-07-09 0 5.400 5.380 5.420 5.300 5.500 1,429,300 7,715,065 5.3978 2.976 2.965 2.987 2.921 3.031 2,593,535 2.9747 -0.92%
2014-07-08 0 5.450 5.440 5.450 5.240 5.540 3,117,000 16,926,755 5.4305 3.004 2.998 3.004 2.888 3.053 5,655,949 2.9927 2.83%
2014-07-07 0 5.300 5.290 5.300 5.290 5.300 508,000 2,690,746 5.2967 2.921 2.915 2.921 2.915 2.921 921,791 2.9190 0.00%
2014-07-04 0 5.300 5.270 5.300 5.260 5.350 1,430,000 7,593,011 5.3098 2.921 2.904 2.921 2.899 2.948 2,594,805 2.9262 -1.12%
2014-07-03 0 5.360 5.350 5.360 5.220 5.380 1,453,000 7,758,487 5.3396 2.954 2.948 2.954 2.877 2.965 2,636,540 2.9427 1.13%
2014-07-02 0 5.300 5.280 5.300 5.220 5.380 2,518,959 13,386,644 5.3144 2.921 2.910 2.921 2.877 2.965 4,570,774 2.9287 0.00%
2014-06-30 0 5.300 5.260 5.300 5.260 5.360 1,248,000 6,623,260 5.3071 2.921 2.899 2.921 2.899 2.954 2,264,557 2.9247 0.19%
2014-06-27 0 5.290 5.260 5.300 5.250 5.330 2,891,575 15,219,885 5.2635 2.915 2.899 2.921 2.893 2.937 5,246,904 2.9007 0.76%
2014-06-26 0 5.250 5.240 5.250 5.240 5.360 5,227,000 27,525,258 5.2660 2.893 2.888 2.893 2.888 2.954 9,484,647 2.9021 -0.94%
2014-06-25 0 5.300 5.290 5.330 5.280 5.370 599,000 3,187,505 5.3214 2.921 2.915 2.937 2.910 2.959 1,086,915 2.9326 0.00%
2014-06-24 0 5.300 5.290 5.300 5.190 5.310 812,000 4,273,565 5.2630 2.921 2.915 2.921 2.860 2.926 1,473,414 2.9005 0.76%
2014-06-23 0 5.260 5.260 5.270 5.100 5.400 1,138,000 5,989,165 5.2629 2.899 2.899 2.904 2.811 2.976 2,064,957 2.9004 0.00%
2014-06-20 0 5.260 5.230 5.290 5.210 5.330 1,096,000 5,778,220 5.2721 2.899 2.882 2.915 2.871 2.937 1,988,746 2.9055 1.35%
2014-06-19 0 5.190 5.180 5.200 5.190 5.290 417,000 2,214,659 5.3109 2.860 2.855 2.866 2.860 2.915 756,667 2.9269 -2.63%
2014-06-18 0 5.330 5.320 5.340 5.310 5.550 1,482,000 8,044,219 5.4279 2.937 2.932 2.943 2.926 3.059 2,689,161 2.9913 -2.56%
2014-06-17 0 5.470 5.430 5.470 5.400 5.580 3,636,000 19,901,964 5.4736 3.015 2.992 3.015 2.976 3.075 6,597,700 3.0165 -0.55%
2014-06-16 0 5.500 5.450 5.490 5.320 5.520 1,425,053 7,792,331 5.4681 3.031 3.004 3.026 2.932 3.042 2,585,828 3.0135 3.38%
2014-06-13 0 5.420 5.420 5.430 5.400 5.450 1,754,434 9,514,484 5.4231 2.932 2.932 2.937 2.921 2.948 3,243,347 2.9335 0.00%
2014-06-12 0 5.420 5.400 5.440 5.350 5.440 3,472,600 18,792,952 5.4118 2.932 2.921 2.943 2.894 2.943 6,419,646 2.9274 -0.37%
2014-06-11 0 5.440 5.410 5.460 5.280 5.460 2,194,730 11,807,919 5.3801 2.943 2.926 2.953 2.856 2.953 4,057,303 2.9103 2.06%
2014-06-10 0 5.330 5.320 5.360 5.290 5.400 191,000 1,019,960 5.3401 2.883 2.878 2.899 2.862 2.921 353,093 2.8886 -0.74%
2014-06-09 0 5.370 5.350 5.380 5.300 5.400 415,000 2,217,770 5.3440 2.905 2.894 2.910 2.867 2.921 767,193 2.8908 1.13%
2014-06-06 0 5.310 5.260 5.310 5.240 5.340 6,570,000 34,780,724 5.2939 2.872 2.845 2.872 2.834 2.889 12,145,676 2.8636 -0.38%
2014-06-05 0 5.330 5.280 5.340 5.240 5.340 906,000 4,793,860 5.2912 2.883 2.856 2.889 2.834 2.889 1,674,883 2.8622 0.38%
2014-06-04 0 5.310 5.270 5.310 5.150 5.370 5,284,000 27,883,982 5.2771 2.872 2.851 2.872 2.786 2.905 9,768,303 2.8545 1.34%
2014-06-03 0 5.240 5.260 5.290 5.230 5.800 6,777,500 37,051,683 5.4669 2.834 2.845 2.862 2.829 3.137 12,529,273 2.9572 -14.66%
2014-05-30 0 6.140 6.290 6.300 5.210 6.300 10,365,000 56,624,311 5.4630 3.321 3.402 3.408 2.818 3.408 19,161,329 2.9551 18.30%
2014-05-29 0 5.190 5.170 5.180 5.130 5.280 1,077,161 5,609,170 5.2074 2.807 2.797 2.802 2.775 2.856 1,991,301 2.8168 0.00%
2014-05-28 0 5.190 5.180 5.190 4.920 5.440 7,120,236 36,825,774 5.1720 2.807 2.802 2.807 2.661 2.943 13,162,874 2.7977 5.92%
2014-05-27 0 4.900 4.900 4.920 4.820 4.940 2,789,750 13,597,115 4.8740 2.651 2.651 2.661 2.607 2.672 5,157,291 2.6365 0.62%
2014-05-26 0 4.870 4.850 4.870 4.790 4.950 6,681,000 31,873,285 4.7707 2.634 2.624 2.634 2.591 2.678 12,350,877 2.5806 2.10%
2014-05-23 0 4.770 4.760 4.780 4.710 4.800 1,538,889 7,330,713 4.7636 2.580 2.575 2.586 2.548 2.596 2,844,878 2.5768 1.27%
2014-05-22 0 4.710 4.690 4.710 4.670 4.730 3,019,514 14,167,730 4.6921 2.548 2.537 2.548 2.526 2.559 5,582,046 2.5381 0.43%
2014-05-21 0 4.690 4.670 4.690 4.660 4.750 1,267,000 5,936,930 4.6858 2.537 2.526 2.537 2.521 2.569 2,342,248 2.5347 -0.85%
2014-05-20 0 4.730 4.720 4.740 4.670 4.740 2,282,000 10,729,310 4.7017 2.559 2.553 2.564 2.526 2.564 4,218,635 2.5433 0.64%
2014-05-19 0 4.700 4.680 4.700 4.620 4.730 1,591,000 7,440,370 4.6765 2.542 2.532 2.542 2.499 2.559 2,941,213 2.5297 0.00%
2014-05-16 0 4.700 4.680 4.700 4.700 4.820 1,457,809 6,900,180 4.7333 2.542 2.532 2.542 2.542 2.607 2,694,989 2.5604 -2.29%
2014-05-15 0 4.810 4.800 4.810 4.780 4.850 903,560 4,344,889 4.8086 2.602 2.596 2.602 2.586 2.624 1,670,372 2.6011 -1.03%
2014-05-14 0 4.860 4.850 4.860 4.790 4.860 6,229,000 30,012,300 4.8182 2.629 2.624 2.629 2.591 2.629 11,515,284 2.6063 1.46%
2014-05-13 0 4.790 4.780 4.790 4.720 4.800 2,253,000 10,755,465 4.7738 2.591 2.586 2.591 2.553 2.596 4,165,024 2.5823 0.21%
2014-05-12 0 4.780 4.770 4.780 4.550 4.780 1,500,875 7,071,063 4.7113 2.586 2.580 2.586 2.461 2.586 2,774,603 2.5485 1.27%
2014-05-09 0 4.720 4.710 4.720 4.670 4.750 3,859,000 18,178,810 4.7108 2.553 2.548 2.553 2.526 2.569 7,133,967 2.5482 0.43%
2014-05-08 0 4.700 4.700 4.740 4.690 4.750 1,175,000 5,523,963 4.7012 2.542 2.542 2.564 2.537 2.569 2,172,172 2.5431 -0.21%
2014-05-07 0 4.710 4.710 4.720 4.650 4.800 6,598,799 31,119,835 4.7160 2.548 2.548 2.553 2.515 2.596 12,198,916 2.5510 -0.84%
2014-05-05 0 4.750 4.710 4.770 4.620 4.850 3,551,000 16,960,924 4.7764 2.569 2.548 2.580 2.499 2.624 6,564,581 2.5837 0.00%
2014-05-02 0 4.750 4.730 4.750 4.720 4.800 1,278,000 6,073,710 4.7525 2.569 2.559 2.569 2.553 2.596 2,362,584 2.5708 0.42%
2014-04-30 0 4.730 4.730 4.770 4.730 4.800 1,785,000 8,487,310 4.7548 2.559 2.559 2.580 2.559 2.596 3,299,853 2.5720 -1.25%
2014-04-29 0 4.790 4.780 4.790 4.750 4.800 2,715,000 13,000,139 4.7883 2.591 2.586 2.591 2.569 2.596 5,019,104 2.5901 0.00%
2014-04-28 0 4.790 4.780 4.790 4.750 4.830 2,219,000 10,616,680 4.7844 2.591 2.586 2.591 2.569 2.613 4,102,170 2.5881 -1.03%
2014-04-25 0 4.840 4.810 4.840 4.790 4.850 1,191,400 5,744,270 4.8214 2.618 2.602 2.618 2.591 2.624 2,202,490 2.6081 0.00%
2014-04-24 0 4.840 4.840 4.850 4.810 4.900 244,000 1,182,060 4.8445 2.618 2.618 2.624 2.602 2.651 451,072 2.6206 -0.82%
2014-04-23 0 4.880 4.880 4.890 4.830 4.970 2,748,000 13,431,040 4.8876 2.640 2.640 2.645 2.613 2.688 5,080,109 2.6438 -0.41%
2014-04-22 0 4.900 4.850 4.930 4.700 4.950 6,879,000 32,868,192 4.7780 2.651 2.624 2.667 2.542 2.678 12,716,911 2.5846 3.16%
2014-04-17 0 4.750 4.740 4.750 4.700 4.800 483,000 2,285,410 4.7317 2.569 2.564 2.569 2.542 2.596 892,901 2.5595 -0.42%
2014-04-16 0 4.770 4.770 4.800 4.700 4.820 1,577,050 7,556,572 4.7916 2.580 2.580 2.596 2.542 2.607 2,915,424 2.5919 0.63%
2014-04-15 0 4.740 4.740 4.760 4.650 4.840 4,260,300 20,223,580 4.7470 2.564 2.564 2.575 2.515 2.618 7,875,833 2.5678 1.28%
2014-04-14 0 4.680 4.650 4.680 4.620 4.690 2,939,090 13,678,963 4.6541 2.532 2.515 2.532 2.499 2.537 5,433,369 2.5176 -0.21%
2014-04-11 0 4.690 4.670 4.690 4.480 4.770 4,231,310 19,819,392 4.6840 2.537 2.526 2.537 2.423 2.580 7,822,241 2.5337 5.39%
2014-04-10 0 4.450 4.430 4.480 4.420 4.640 2,093,000 9,411,310 4.4966 2.407 2.396 2.423 2.391 2.510 3,869,239 2.4323 -1.77%
2014-04-09 0 4.530 4.530 4.550 4.340 4.600 1,702,000 7,674,855 4.5093 2.450 2.450 2.461 2.348 2.488 3,146,414 2.4392 3.90%
2014-04-08 0 4.360 4.350 4.370 4.280 4.370 1,268,000 5,489,760 4.3295 2.358 2.353 2.364 2.315 2.364 2,344,097 2.3420 1.16%
2014-04-07 0 4.310 4.300 4.310 4.220 4.340 2,844,980 12,152,716 4.2716 2.331 2.326 2.331 2.283 2.348 5,259,392 2.3107 2.13%
2014-04-04 0 4.220 4.220 4.250 4.180 4.250 3,863,000 16,299,675 4.2194 2.283 2.283 2.299 2.261 2.299 7,141,362 2.2824 0.72%
2014-04-03 0 4.190 4.170 4.200 4.150 4.200 9,697,000 40,542,429 4.1809 2.267 2.256 2.272 2.245 2.272 17,926,427 2.2616 0.48%
2014-04-02 0 4.170 4.150 4.190 4.100 4.200 7,985,770 33,159,591 4.1523 2.256 2.245 2.267 2.218 2.272 14,762,949 2.2461 -0.24%
2014-04-01 0 4.180 4.180 4.200 4.090 4.220 5,456,000 22,715,760 4.1634 2.261 2.261 2.272 2.212 2.283 10,086,272 2.2521 1.46%
2014-03-31 0 4.120 4.120 4.130 4.030 4.220 2,201,000 9,070,039 4.1209 2.229 2.229 2.234 2.180 2.283 4,068,894 2.2291 -2.37%
2014-03-28 0 4.220 4.210 4.220 3.700 4.250 5,284,000 21,269,185 4.0252 2.283 2.277 2.283 2.001 2.299 9,768,303 2.1774 6.30%
2014-03-27 0 3.970 3.980 4.010 3.920 4.100 2,139,000 8,605,292 4.0230 2.148 2.153 2.169 2.120 2.218 3,954,277 2.1762 -3.64%
2014-03-26 0 4.120 4.120 4.140 4.120 4.200 928,000 3,878,000 4.1789 2.229 2.229 2.239 2.229 2.272 1,715,554 2.2605 -1.20%
2014-03-25 0 4.170 4.160 4.170 4.150 4.200 457,000 1,906,460 4.1717 2.256 2.250 2.256 2.245 2.272 844,836 2.2566 -0.48%
2014-03-24 0 4.190 4.180 4.200 4.150 4.250 2,642,000 11,053,550 4.1838 2.267 2.261 2.272 2.245 2.299 4,884,152 2.2631 0.00%
2014-03-21 0 4.190 4.110 4.230 4.080 4.240 6,891,000 28,877,531 4.1906 2.267 2.223 2.288 2.207 2.294 12,739,095 2.2668 0.48%
2014-03-20 0 4.170 4.160 4.200 4.080 4.190 1,959,000 8,120,431 4.1452 2.256 2.250 2.272 2.207 2.267 3,621,519 2.2423 2.21%
2014-03-19 0 4.080 4.080 4.100 4.030 4.200 2,135,000 8,811,477 4.1272 2.207 2.207 2.218 2.180 2.272 3,946,883 2.2325 -0.73%
2014-03-18 0 4.110 4.090 4.130 4.080 4.160 1,141,000 4,674,960 4.0972 2.223 2.212 2.234 2.207 2.250 2,109,318 2.2163 0.49%
2014-03-17 0 4.090 4.080 4.100 4.050 4.160 1,602,000 6,551,180 4.0894 2.212 2.207 2.218 2.191 2.250 2,961,548 2.2121 -0.24%
2014-03-14 0 4.100 4.130 4.160 4.100 4.170 1,326,690 5,459,895 4.1154 2.218 2.234 2.250 2.218 2.256 2,452,595 2.2262 -1.44%
2014-03-13 0 4.160 4.150 4.170 4.130 4.200 376,000 1,570,430 4.1767 2.250 2.245 2.256 2.234 2.272 695,095 2.2593 -0.95%
2014-03-12 0 4.200 4.170 4.200 4.110 4.220 851,000 3,548,980 4.1704 2.272 2.256 2.272 2.223 2.283 1,573,207 2.2559 0.00%
2014-03-11 0 4.200 4.180 4.200 4.160 4.200 498,000 2,080,070 4.1768 2.272 2.261 2.272 2.250 2.272 920,631 2.2594 0.48%
2014-03-10 0 4.180 4.190 4.220 4.160 4.240 4,543,000 19,123,495 4.2094 2.261 2.267 2.283 2.250 2.294 8,398,449 2.2770 -0.95%
2014-03-07 0 4.220 4.200 4.220 4.180 4.250 1,357,000 5,725,050 4.2189 2.283 2.272 2.283 2.261 2.299 2,508,628 2.2821 -0.71%
2014-03-06 0 4.250 4.230 4.250 4.140 4.250 1,045,000 4,396,600 4.2073 2.299 2.288 2.299 2.239 2.299 1,931,847 2.2759 2.41%
2014-03-05 0 4.150 4.150 4.200 4.140 4.240 1,983,000 8,345,005 4.2083 2.245 2.245 2.272 2.239 2.294 3,665,887 2.2764 0.24%
2014-03-04 0 4.140 4.140 4.180 4.050 4.280 1,442,000 6,069,390 4.2090 2.239 2.239 2.261 2.191 2.315 2,665,763 2.2768 -1.19%
2014-03-03 0 4.190 4.160 4.200 4.150 4.300 755,310 3,173,483 4.2016 2.267 2.250 2.272 2.245 2.326 1,396,309 2.2728 -1.18%
2014-02-28 0 4.240 4.230 4.240 4.220 4.460 1,607,000 6,827,670 4.2487 2.294 2.288 2.294 2.283 2.413 2,970,792 2.2983 -0.24%
2014-02-27 0 4.250 4.240 4.250 4.200 4.250 227,000 958,420 4.2221 2.299 2.294 2.299 2.272 2.299 419,645 2.2839 1.19%
2014-02-26 0 4.200 4.190 4.200 4.150 4.240 1,265,480 5,316,605 4.2013 2.272 2.267 2.272 2.245 2.294 2,339,438 2.2726 0.00%
2014-02-25 0 4.200 4.190 4.210 4.180 4.270 235,438 989,099 4.2011 2.272 2.267 2.277 2.261 2.310 435,244 2.2725 0.24%
2014-02-24 0 4.190 4.180 4.200 4.170 4.240 4,833,000 20,297,936 4.1999 2.267 2.261 2.272 2.256 2.294 8,934,559 2.2718 -2.33%
2014-02-21 0 4.290 4.250 4.300 4.150 4.360 573,000 2,474,670 4.3188 2.321 2.299 2.326 2.245 2.358 1,059,280 2.3362 -0.69%
2014-02-20 0 4.320 4.300 4.330 4.300 4.440 3,081,000 13,465,785 4.3706 2.337 2.326 2.342 2.326 2.402 5,695,712 2.3642 -2.04%
2014-02-19 0 4.410 4.400 4.410 4.380 4.500 221,000 979,130 4.4305 2.386 2.380 2.386 2.369 2.434 408,553 2.3966 -0.45%
2014-02-18 0 4.430 4.410 4.420 4.280 4.470 401,000 1,766,865 4.4061 2.396 2.386 2.391 2.315 2.418 741,311 2.3834 3.75%
2014-02-17 0 4.270 4.270 4.280 4.130 4.280 1,821,000 7,666,894 4.2103 2.310 2.310 2.315 2.234 2.315 3,366,404 2.2775 -0.93%
2014-02-14 0 4.310 4.300 4.350 4.300 4.400 211,000 914,170 4.3326 2.331 2.326 2.353 2.326 2.380 390,067 2.3436 2.13%
2014-02-13 0 4.220 4.220 4.260 4.210 4.450 1,564,000 6,791,313 4.3423 2.283 2.283 2.304 2.277 2.407 2,891,299 2.3489 -5.17%
2014-02-12 0 4.450 4.420 4.460 4.140 4.530 1,730,175 7,602,085 4.3938 2.407 2.391 2.413 2.239 2.450 3,198,500 2.3768 6.71%
2014-02-11 0 4.170 4.160 4.170 4.030 4.180 1,506,755 6,222,065 4.1294 2.256 2.250 2.256 2.180 2.261 2,785,473 2.2338 1.21%
2014-02-10 0 4.120 4.120 4.130 4.120 4.340 1,749,000 7,321,320 4.1860 2.229 2.229 2.234 2.229 2.348 3,233,301 2.2643 -2.37%
2014-02-07 0 4.220 4.210 4.230 4.130 4.250 3,654,419 15,344,858 4.1990 2.283 2.277 2.288 2.234 2.299 6,755,767 2.2714 1.93%
2014-02-06 0 4.140 4.120 4.150 4.090 4.260 995,000 4,123,930 4.1447 2.239 2.229 2.245 2.212 2.304 1,839,414 2.2420 0.73%
2014-02-05 0 4.110 4.110 4.130 4.050 4.270 1,533,000 6,298,930 4.1089 2.223 2.223 2.234 2.191 2.310 2,833,991 2.2226 -3.52%
2014-02-04 0 4.260 4.240 4.280 4.150 4.370 2,450,200 10,497,029 4.2842 2.304 2.294 2.315 2.245 2.364 4,529,579 2.3174 -0.93%
2014-01-30 0 4.300 4.270 4.300 4.180 4.360 722,500 3,067,915 4.2462 2.326 2.310 2.326 2.261 2.358 1,335,655 2.2969 1.65%
2014-01-29 0 4.230 4.230 4.250 4.190 4.270 3,524,000 14,899,147 4.2279 2.288 2.288 2.299 2.267 2.310 6,514,667 2.2870 -0.24%
2014-01-28 0 4.240 4.240 4.250 4.190 4.400 953,000 4,044,760 4.2442 2.294 2.294 2.299 2.267 2.380 1,761,770 2.2959 0.95%
2014-01-27 0 4.200 4.170 4.210 4.040 4.430 3,336,000 14,397,487 4.3158 2.272 2.256 2.277 2.185 2.396 6,167,120 2.3346 -4.76%
2014-01-24 0 4.410 4.410 4.420 4.410 4.500 842,300 3,726,441 4.4241 2.386 2.386 2.391 2.386 2.434 1,557,124 2.3932 -0.90%
2014-01-23 0 4.450 4.450 4.460 4.450 4.510 725,000 3,240,760 4.4700 2.407 2.407 2.413 2.407 2.440 1,340,276 2.4180 0.00%
2014-01-22 0 4.450 4.450 4.470 4.440 4.490 2,669,000 11,867,530 4.4464 2.407 2.407 2.418 2.402 2.429 4,934,065 2.4052 0.45%
2014-01-21 0 4.430 4.430 4.450 4.400 4.490 686,093 3,041,920 4.4337 2.396 2.396 2.407 2.380 2.429 1,268,351 2.3983 0.91%
2014-01-20 0 4.390 4.390 4.400 4.390 4.480 1,701,360 7,520,389 4.4202 2.375 2.375 2.380 2.375 2.423 3,145,231 2.3910 -3.09%
2014-01-17 0 4.530 4.500 4.530 4.470 4.600 930,000 4,201,115 4.5173 2.450 2.434 2.450 2.418 2.488 1,719,251 2.4436 1.80%
2014-01-16 0 4.450 4.450 4.470 4.400 4.480 2,699,986 11,954,300 4.4275 2.407 2.407 2.418 2.380 2.423 4,991,348 2.3950 0.91%
2014-01-15 0 4.410 4.400 4.410 4.370 4.440 2,627,000 11,600,930 4.4160 2.386 2.380 2.386 2.364 2.402 4,856,422 2.3888 -0.23%
2014-01-14 0 4.420 4.410 4.420 4.390 4.530 2,190,800 9,699,876 4.4275 2.391 2.386 2.391 2.375 2.450 4,050,038 2.3950 -2.64%
2014-01-13 0 4.540 4.530 4.540 4.430 4.600 592,000 2,688,250 4.5410 2.456 2.450 2.456 2.396 2.488 1,094,405 2.4564 2.25%
2014-01-10 0 4.440 4.450 4.460 4.440 4.500 765,000 3,418,200 4.4682 2.402 2.407 2.413 2.402 2.434 1,414,223 2.4170 -1.55%
2014-01-09 0 4.510 4.510 4.520 4.420 4.580 397,000 1,793,130 4.5167 2.440 2.440 2.445 2.391 2.477 733,917 2.4432 0.89%
2014-01-08 0 4.470 4.470 4.480 4.410 4.650 4,147,000 18,602,740 4.4858 2.418 2.418 2.423 2.386 2.515 7,666,380 2.4265 -1.97%
2014-01-07 0 4.560 4.560 4.590 4.440 4.610 3,373,000 15,312,735 4.5398 2.467 2.467 2.483 2.402 2.494 6,235,520 2.4557 2.47%
2014-01-06 0 4.450 4.440 4.470 4.350 4.580 2,583,000 11,582,068 4.4840 2.407 2.402 2.418 2.353 2.477 4,775,081 2.4255 -2.41%
2014-01-03 0 4.560 4.560 4.580 4.550 4.600 2,931,000 13,413,758 4.5765 2.467 2.467 2.477 2.461 2.488 5,418,414 2.4756 -0.87%
2014-01-02 0 4.600 4.590 4.600 4.580 4.640 1,165,000 5,362,205 4.6028 2.488 2.483 2.488 2.477 2.510 2,153,685 2.4898 0.44%
2013-12-31 0 4.580 4.560 4.580 4.560 4.600 280,000 1,282,010 4.5786 2.477 2.467 2.477 2.467 2.488 517,624 2.4767 -0.22%
2013-12-30 0 4.590 4.570 4.590 4.580 4.690 558,000 2,568,130 4.6024 2.483 2.472 2.483 2.477 2.537 1,031,551 2.4896 0.22%
2013-12-27 0 4.580 4.570 4.580 4.560 4.610 2,220,350 10,184,625 4.5869 2.477 2.472 2.477 2.467 2.494 4,104,665 2.4812 -0.43%
2013-12-24 0 4.600 4.590 4.610 4.590 4.640 1,235,000 5,686,675 4.6046 2.488 2.483 2.494 2.483 2.510 2,283,091 2.4908 -0.22%
2013-12-23 0 4.610 4.590 4.630 4.590 4.790 3,101,510 14,502,747 4.6760 2.494 2.483 2.505 2.483 2.591 5,733,628 2.5294 -1.91%
2013-12-20 0 4.700 4.670 4.710 4.640 4.790 1,773,000 8,361,618 4.7161 2.542 2.526 2.548 2.510 2.591 3,277,669 2.5511 -1.47%
2013-12-19 0 4.770 4.740 4.780 4.680 4.820 1,175,375 5,586,398 4.7529 2.580 2.564 2.586 2.532 2.607 2,172,865 2.5710 -0.83%
2013-12-18 0 4.810 4.800 4.820 4.720 4.890 5,223,000 25,227,654 4.8301 2.602 2.596 2.607 2.553 2.645 9,655,535 2.6128 2.56%
2013-12-17 0 4.690 4.690 4.730 4.580 4.730 1,895,000 8,788,132 4.6375 2.537 2.537 2.559 2.477 2.559 3,503,205 2.5086 1.74%
2013-12-16 0 4.610 4.590 4.620 4.570 4.700 1,666,100 7,681,778 4.6106 2.494 2.483 2.499 2.472 2.542 3,080,047 2.4940 0.22%
2013-12-13 0 4.600 4.590 4.600 4.590 4.680 1,565,000 7,204,310 4.6034 2.488 2.483 2.488 2.483 2.532 2,893,148 2.4901 -0.43%
2013-12-12 0 4.620 4.590 4.630 4.590 4.680 2,100,000 9,668,190 4.6039 2.499 2.483 2.505 2.483 2.532 3,882,180 2.4904 0.65%
2013-12-11 0 4.590 4.560 4.600 4.550 4.660 3,659,000 16,793,255 4.5896 2.483 2.467 2.488 2.461 2.521 6,764,236 2.4827 -1.29%
2013-12-10 0 4.650 4.640 4.650 4.630 4.690 2,721,000 12,642,940 4.6464 2.515 2.510 2.515 2.505 2.537 5,030,196 2.5134 -0.64%
2013-12-09 0 4.680 4.670 4.700 4.660 4.780 1,145,000 5,405,490 4.7210 2.532 2.526 2.542 2.521 2.586 2,116,712 2.5537 -0.21%
2013-12-06 0 4.690 4.690 4.700 4.600 4.720 3,873,025 17,909,626 4.6242 2.537 2.537 2.542 2.488 2.553 7,159,895 2.5014 1.74%
2013-12-05 0 4.610 4.600 4.610 4.570 4.700 2,359,000 10,859,575 4.6035 2.494 2.488 2.494 2.472 2.542 4,360,982 2.4902 -0.65%
2013-12-04 0 4.640 4.610 4.640 4.570 4.650 5,022,950 23,158,254 4.6105 2.510 2.494 2.510 2.472 2.515 9,285,712 2.4940 1.75%
2013-12-03 0 4.560 4.560 4.570 4.550 4.790 190,401,300 866,911,385 4.5531 2.467 2.467 2.472 2.461 2.591 351,986,690 2.4629 -6.94%
2013-12-02 0 4.900 4.880 4.900 4.850 4.970 968,000 4,740,700 4.8974 2.651 2.640 2.651 2.624 2.688 1,789,500 2.6492 0.00%
2013-11-29 0 4.900 4.880 4.910 4.680 4.900 1,378,000 6,645,770 4.8228 2.651 2.640 2.656 2.532 2.651 2,547,449 2.6088 0.41%
2013-11-28 0 4.880 4.860 4.880 4.840 4.900 428,000 2,080,850 4.8618 2.640 2.629 2.640 2.618 2.651 791,225 2.6299 -0.41%
2013-11-27 0 4.900 4.880 4.900 4.870 4.920 475,000 2,326,610 4.8981 2.651 2.640 2.651 2.634 2.661 878,112 2.6496 0.62%
2013-11-26 0 4.870 4.860 4.890 4.850 4.940 1,658,000 8,122,360 4.8989 2.634 2.629 2.645 2.624 2.672 3,065,073 2.6500 0.21%
2013-11-25 0 4.860 4.850 4.870 4.830 4.940 829,000 4,041,000 4.8745 2.629 2.624 2.634 2.613 2.672 1,532,537 2.6368 -0.82%
2013-11-22 0 4.900 4.890 4.910 4.890 4.970 1,111,000 5,447,335 4.9031 2.651 2.645 2.656 2.645 2.688 2,053,858 2.6522 0.00%
2013-11-21 0 4.900 4.900 4.920 4.870 4.990 432,000 2,120,790 4.9092 2.651 2.651 2.661 2.634 2.699 798,620 2.6556 -2.00%
2013-11-20 0 5.000 4.980 5.000 4.990 5.060 1,969,000 9,852,440 5.0038 2.705 2.694 2.705 2.699 2.737 3,640,006 2.7067 -0.20%
2013-11-19 0 5.010 5.000 5.010 4.990 5.070 2,198,000 10,996,160 5.0028 2.710 2.705 2.710 2.699 2.743 4,063,348 2.7062 0.40%
2013-11-18 0 4.990 4.990 5.000 4.990 5.010 1,797,000 8,981,115 4.9978 2.699 2.699 2.705 2.699 2.710 3,322,037 2.7035 0.00%
2013-11-15 0 4.990 4.990 5.000 4.890 5.100 2,756,000 13,821,130 5.0149 2.699 2.699 2.705 2.645 2.759 5,094,899 2.7127 1.22%
2013-11-14 0 4.930 4.910 4.920 4.870 5.010 1,125,000 5,553,060 4.9361 2.667 2.656 2.661 2.634 2.710 2,079,739 2.6701 0.20%
2013-11-13 0 4.920 4.910 4.920 4.870 4.980 531,000 2,617,540 4.9295 2.661 2.656 2.661 2.634 2.694 981,637 2.6665 -1.40%
2013-11-12 0 4.990 4.970 4.990 4.800 5.000 1,614,000 8,063,190 4.9958 2.699 2.688 2.699 2.596 2.705 2,983,732 2.7024 0.20%
2013-11-11 0 4.980 4.970 5.000 4.840 5.040 6,428,000 32,026,590 4.9824 2.694 2.688 2.705 2.618 2.726 11,883,167 2.6951 1.63%
2013-11-08 0 4.900 4.860 4.900 4.830 5.000 545,000 2,689,085 4.9341 2.651 2.629 2.651 2.613 2.705 1,007,518 2.6690 -2.00%
2013-11-07 0 5.000 4.980 5.000 4.910 5.000 1,323,000 6,601,090 4.9895 2.705 2.694 2.705 2.656 2.705 2,445,773 2.6990 0.20%
2013-11-06 0 4.990 4.990 5.000 4.970 5.020 4,907,000 24,526,080 4.9982 2.699 2.699 2.705 2.688 2.715 9,071,360 2.7037 -1.19%
2013-11-05 0 5.050 5.030 5.050 5.020 5.070 8,031,000 40,499,440 5.0429 2.732 2.721 2.732 2.715 2.743 14,846,564 2.7279 -1.56%
2013-11-04 0 5.130 5.110 5.130 5.010 5.140 2,222,000 11,297,860 5.0845 2.775 2.764 2.775 2.710 2.780 4,107,716 2.7504 0.59%
2013-11-01 0 5.100 5.060 5.100 4.830 5.100 2,854,000 14,030,110 4.9159 2.759 2.737 2.759 2.613 2.759 5,276,067 2.6592 4.51%
2013-10-31 0 4.880 4.870 4.880 4.790 4.920 554,000 2,702,525 4.8782 2.640 2.634 2.640 2.591 2.661 1,024,156 2.6388 0.21%
2013-10-30 0 4.870 4.860 4.890 4.780 4.930 1,569,000 7,584,090 4.8337 2.634 2.629 2.645 2.586 2.667 2,900,543 2.6147 1.04%
2013-10-29 0 4.820 4.800 4.830 4.760 4.870 1,677,000 8,017,960 4.7811 2.607 2.596 2.613 2.575 2.634 3,100,198 2.5863 -0.21%
2013-10-28 0 4.830 4.790 4.830 4.780 4.890 330,000 1,587,680 4.8112 2.613 2.591 2.613 2.586 2.645 610,057 2.6025 -2.03%
2013-10-25 0 4.930 4.910 4.930 4.780 4.930 1,691,000 8,260,119 4.8848 2.667 2.656 2.667 2.586 2.667 3,126,079 2.6423 3.79%
2013-10-24 0 4.750 4.710 4.750 4.720 4.860 2,727,000 13,028,750 4.7777 2.569 2.548 2.569 2.553 2.629 5,041,288 2.5844 -1.45%
2013-10-23 0 4.820 4.780 4.820 4.710 4.840 754,000 3,613,105 4.7919 2.607 2.586 2.607 2.548 2.618 1,393,887 2.5921 2.34%
2013-10-22 0 4.710 4.710 4.760 4.710 4.770 1,595,975 7,545,770 4.7280 2.548 2.548 2.575 2.548 2.580 2,950,410 2.5575 -1.26%
2013-10-21 0 4.770 4.760 4.780 4.480 4.790 57,162,700 259,685,245 4.5429 2.580 2.575 2.586 2.423 2.591 105,674,224 2.4574 1.92%
2013-10-18 0 4.680 4.680 4.700 4.660 4.750 658,000 3,078,870 4.6791 2.532 2.532 2.542 2.521 2.569 1,216,416 2.5311 -0.85%
2013-10-17 0 4.720 4.720 4.730 4.700 4.740 1,054,000 4,977,710 4.7227 2.553 2.553 2.559 2.542 2.564 1,948,484 2.5547 0.21%
2013-10-16 0 4.710 4.710 4.730 4.640 4.720 811,000 3,801,670 4.6876 2.548 2.548 2.559 2.510 2.553 1,499,261 2.5357 0.64%
2013-10-15 0 4.680 4.680 4.690 4.640 4.690 132,000 617,810 4.6804 2.532 2.532 2.537 2.510 2.537 244,023 2.5318 0.21%
2013-10-11 0 4.670 4.640 4.690 4.570 4.690 197,000 911,890 4.6289 2.526 2.510 2.537 2.472 2.537 364,185 2.5039 1.52%
2013-10-10 0 4.600 4.590 4.600 4.550 4.600 729,000 3,342,285 4.5848 2.488 2.483 2.488 2.461 2.488 1,347,671 2.4800 1.10%
2013-10-09 0 4.550 4.540 4.550 4.510 4.590 334,000 1,521,900 4.5566 2.461 2.456 2.461 2.440 2.483 617,451 2.4648 -1.09%
2013-10-08 0 4.600 4.590 4.600 4.480 4.600 987,000 4,519,895 4.5794 2.488 2.483 2.488 2.423 2.488 1,824,624 2.4772 -0.65%
2013-10-07 0 4.630 4.590 4.600 4.550 4.670 878,000 4,052,615 4.6157 2.505 2.483 2.488 2.461 2.526 1,623,121 2.4968 0.43%
2013-10-04 0 4.610 4.570 4.610 4.570 4.630 261,000 1,202,830 4.6085 2.494 2.472 2.494 2.472 2.505 482,499 2.4929 1.54%
2013-10-03 0 4.540 4.530 4.540 4.450 4.630 628,000 2,846,780 4.5331 2.456 2.450 2.456 2.407 2.505 1,160,957 2.4521 0.00%
2013-10-02 0 4.540 4.530 4.540 4.480 4.590 633,000 2,869,260 4.5328 2.456 2.450 2.456 2.423 2.483 1,170,200 2.4519 2.48%
2013-09-30 0 4.430 4.430 4.460 4.400 4.490 294,000 1,305,230 4.4396 2.396 2.396 2.413 2.380 2.429 543,505 2.4015 -1.99%
2013-09-27 0 4.520 4.520 4.540 4.500 4.700 468,000 2,140,500 4.5737 2.445 2.445 2.456 2.434 2.542 865,171 2.4741 -3.21%
2013-09-26 0 4.670 4.650 4.680 4.640 4.760 1,515,909 7,099,822 4.6835 2.526 2.515 2.532 2.510 2.575 2,802,396 2.5335 -1.27%
2013-09-25 0 4.730 4.700 4.740 4.520 4.850 1,542,830 7,238,344 4.6916 2.559 2.542 2.564 2.445 2.624 2,852,163 2.5378 6.29%
2013-09-24 0 4.450 4.450 4.500 4.410 4.500 1,963,900 8,747,079 4.4539 2.407 2.407 2.434 2.386 2.434 3,630,577 2.4093 0.00%
2013-09-23 0 4.450 4.420 4.450 4.410 4.460 1,759,000 7,817,200 4.4441 2.407 2.391 2.407 2.386 2.413 3,251,788 2.4040 0.45%
2013-09-19 0 4.430 4.430 4.460 4.380 4.470 589,000 2,610,787 4.4326 2.396 2.396 2.413 2.369 2.418 1,088,859 2.3977 0.00%
2013-09-18 0 4.430 4.410 4.430 4.340 4.450 620,000 2,726,130 4.3970 2.396 2.386 2.396 2.348 2.407 1,146,167 2.3785 3.02%
2013-09-17 0 4.300 4.280 4.370 4.210 4.400 1,553,000 6,577,650 4.2354 2.326 2.315 2.364 2.277 2.380 2,870,964 2.2911 0.94%
2013-09-16 0 4.260 4.250 4.260 4.250 4.390 211,000 903,410 4.2816 2.304 2.299 2.304 2.299 2.375 390,067 2.3160 -2.96%
2013-09-13 0 4.390 4.380 4.400 4.370 4.410 918,000 4,035,470 4.3959 2.375 2.369 2.380 2.364 2.386 1,697,067 2.3779 0.00%
2013-09-12 0 4.390 4.380 4.410 4.280 4.420 967,000 4,247,630 4.3926 2.375 2.369 2.386 2.315 2.391 1,787,651 2.3761 0.23%
2013-09-11 0 4.380 4.340 4.390 4.330 4.460 628,000 2,740,020 4.3631 2.369 2.348 2.375 2.342 2.413 1,160,957 2.3601 -0.45%
2013-09-10 0 4.400 4.380 4.400 4.300 4.400 1,491,000 6,481,740 4.3472 2.380 2.369 2.380 2.326 2.380 2,756,348 2.3516 3.29%
2013-09-09 0 4.260 4.230 4.260 4.200 4.290 1,517,000 6,453,620 4.2542 2.304 2.288 2.304 2.272 2.321 2,804,413 2.3012 0.24%
2013-09-06 0 4.250 4.220 4.260 4.120 4.320 3,685,680 15,527,700 4.2130 2.299 2.283 2.304 2.229 2.337 6,813,558 2.2789 3.16%
2013-09-05 0 4.120 4.120 4.140 4.100 4.140 1,938,000 7,996,498 4.1262 2.229 2.229 2.239 2.218 2.239 3,582,697 2.2320 0.73%
2013-09-04 0 4.090 4.090 4.130 4.070 4.180 1,885,000 7,801,300 4.1386 2.212 2.212 2.234 2.202 2.261 3,484,718 2.2387 -0.97%
2013-09-03 0 4.130 4.130 4.140 4.010 4.160 1,124,000 4,589,515 4.0832 2.234 2.234 2.239 2.169 2.250 2,077,890 2.2087 0.98%
2013-09-02 0 4.090 4.050 4.100 4.000 4.190 2,397,825 9,768,775 4.0740 2.212 2.191 2.218 2.164 2.267 4,432,756 2.2038 -2.39%
2013-08-30 0 4.190 4.150 4.300 4.070 4.300 3,035,420 12,658,094 4.1701 2.267 2.245 2.326 2.202 2.326 5,611,450 2.2558 0.96%
2013-08-29 0 4.150 4.150 4.200 4.080 4.250 2,456,680 10,190,385 4.1480 2.245 2.245 2.272 2.207 2.299 4,541,559 2.2438 -0.95%
2013-08-28 0 4.190 4.180 4.190 4.140 4.450 2,217,000 9,333,800 4.2101 2.267 2.261 2.267 2.239 2.407 4,098,472 2.2774 -6.05%
2013-08-27 0 4.460 4.450 4.460 4.400 4.490 463,000 2,058,530 4.4461 2.413 2.407 2.413 2.380 2.429 855,928 2.4050 -0.22%
2013-08-26 0 4.470 4.470 4.480 4.330 4.490 808,000 3,587,300 4.4397 2.418 2.418 2.423 2.342 2.429 1,493,715 2.4016 3.23%
2013-08-23 0 4.330 4.350 4.360 4.300 4.550 1,933,000 8,517,015 4.4061 2.342 2.353 2.358 2.326 2.461 3,573,454 2.3834 -4.84%
2013-08-22 0 4.550 4.530 4.570 4.500 4.600 4,612,380 20,887,702 4.5286 2.461 2.450 2.472 2.434 2.488 8,526,708 2.4497 0.66%
2013-08-21 0 4.520 4.520 4.530 4.510 4.650 2,795,626 12,779,026 4.5711 2.445 2.445 2.450 2.440 2.515 5,168,153 2.4726 -3.00%
2013-08-20 0 4.660 4.660 4.680 4.600 4.690 1,344,000 6,283,230 4.6750 2.521 2.521 2.532 2.488 2.537 2,484,595 2.5289 -0.64%
2013-08-19 0 4.690 4.680 4.700 4.600 4.720 467,000 2,180,305 4.6687 2.537 2.532 2.542 2.488 2.553 863,323 2.5255 1.30%
2013-08-16 0 4.630 4.630 4.640 4.570 4.700 164,000 758,515 4.6251 2.505 2.505 2.510 2.472 2.542 303,180 2.5019 1.09%
2013-08-15 0 4.580 4.580 4.590 4.560 4.710 2,950,000 13,562,675 4.5975 2.477 2.477 2.483 2.467 2.548 5,453,538 2.4869 -2.14%
2013-08-13 0 4.680 4.680 4.740 4.680 4.750 200,000 941,425 4.7071 2.532 2.532 2.564 2.532 2.569 369,731 2.5462 -1.47%
2013-08-12 0 4.750 4.720 4.750 4.720 4.770 1,237,000 5,849,930 4.7291 2.569 2.553 2.569 2.553 2.580 2,286,789 2.5581 0.85%
2013-08-09 0 4.710 4.690 4.720 4.630 4.740 306,000 1,438,100 4.6997 2.548 2.537 2.553 2.505 2.564 565,689 2.5422 1.07%
2013-08-08 0 4.660 4.620 4.670 4.620 4.690 152,698 710,065 4.6501 2.521 2.499 2.526 2.499 2.537 282,286 2.5154 -0.64%
2013-08-07 0 4.690 4.670 4.700 4.600 4.750 524,000 2,454,715 4.6846 2.537 2.526 2.542 2.488 2.569 968,696 2.5340 -0.21%
2013-08-06 0 4.700 4.700 4.710 4.640 4.710 216,000 1,009,090 4.6717 2.542 2.542 2.548 2.510 2.548 399,310 2.5271 1.51%
2013-08-05 0 4.630 4.630 4.650 4.590 4.740 3,692,310 17,215,749 4.6626 2.505 2.505 2.515 2.483 2.564 6,825,815 2.5222 -1.28%
2013-08-02 0 4.690 4.690 4.700 4.670 4.850 419,000 1,973,870 4.7109 2.537 2.537 2.542 2.526 2.624 774,587 2.5483 0.64%
2013-08-01 0 4.660 4.650 4.680 4.620 4.760 272,000 1,267,540 4.6601 2.521 2.515 2.532 2.499 2.575 502,835 2.5208 -0.21%
2013-07-31 0 4.670 4.630 4.670 4.620 4.680 10,293,000 48,249,380 4.6876 2.526 2.505 2.526 2.499 2.532 19,028,226 2.5357 -0.64%
2013-07-30 0 4.700 4.660 4.720 4.570 4.730 1,312,000 6,072,600 4.6285 2.542 2.521 2.553 2.472 2.559 2,425,438 2.5037 1.95%
2013-07-29 0 4.610 4.580 4.610 4.520 4.660 519,000 2,379,170 4.5841 2.494 2.477 2.494 2.445 2.521 959,453 2.4797 -1.50%
2013-07-26 0 4.680 4.640 4.680 4.630 4.760 1,906,680 8,922,989 4.6799 2.532 2.510 2.532 2.505 2.575 3,524,797 2.5315 -1.27%
2013-07-25 0 4.740 4.720 4.750 4.600 4.850 9,419,500 44,183,575 4.6906 2.564 2.553 2.569 2.488 2.624 17,413,424 2.5373 1.07%
2013-07-24 0 4.690 4.670 4.690 4.650 4.700 702,500 3,279,295 4.6680 2.537 2.526 2.537 2.515 2.542 1,298,682 2.5251 1.08%
2013-07-23 0 4.640 4.630 4.660 4.520 4.720 1,268,000 5,878,450 4.6360 2.510 2.505 2.521 2.445 2.553 2,344,097 2.5078 -0.43%
2013-07-22 0 4.660 4.640 4.660 4.620 4.710 3,913,000 18,261,773 4.6669 2.521 2.510 2.521 2.499 2.548 7,233,795 2.5245 -0.21%
2013-07-19 0 4.670 4.660 4.670 4.640 4.710 2,077,185 9,683,457 4.6618 2.526 2.521 2.526 2.510 2.548 3,840,003 2.5217 0.00%
2013-07-18 0 4.670 4.640 4.670 4.640 4.780 924,000 4,338,205 4.6950 2.526 2.510 2.526 2.510 2.586 1,708,159 2.5397 0.21%
2013-07-17 0 4.660 4.650 4.660 4.630 4.780 8,585,680 40,321,381 4.6964 2.521 2.515 2.521 2.505 2.586 15,871,977 2.5404 -2.31%
2013-07-16 0 4.770 4.760 4.790 4.700 4.840 3,464,651 16,542,938 4.7748 2.580 2.575 2.591 2.542 2.618 6,404,951 2.5828 -0.42%
2013-07-15 0 4.790 4.750 4.800 4.610 4.800 2,391,000 11,267,040 4.7123 2.591 2.569 2.596 2.494 2.596 4,420,139 2.5490 4.59%
2013-07-12 0 4.580 4.540 4.580 4.540 4.690 17,698,000 81,080,470 4.5813 2.477 2.456 2.477 2.456 2.537 32,717,531 2.4782 -1.72%
2013-07-11 0 4.660 4.660 4.680 4.630 4.870 3,220,000 15,210,245 4.7237 2.521 2.521 2.532 2.505 2.634 5,952,675 2.5552 -4.70%
2013-07-10 0 4.890 4.890 4.900 4.710 4.900 848,000 4,086,720 4.8192 2.645 2.645 2.651 2.548 2.651 1,567,661 2.6069 0.00%
2013-07-09 0 4.890 4.870 4.890 4.800 4.900 3,691,800 17,940,033 4.8594 2.645 2.634 2.645 2.596 2.651 6,824,872 2.6286 1.87%
2013-07-08 0 4.800 4.780 4.810 4.770 5.020 4,241,000 20,518,455 4.8381 2.596 2.586 2.602 2.580 2.715 7,840,154 2.6171 -0.21%
2013-07-05 0 4.810 4.810 4.850 4.790 4.860 575,000 2,783,945 4.8416 2.602 2.602 2.624 2.591 2.629 1,062,978 2.6190 -0.82%
2013-07-04 0 4.850 4.830 4.860 4.800 4.860 1,444,000 6,999,330 4.8472 2.624 2.613 2.629 2.596 2.629 2,669,461 2.6220 0.21%
2013-07-03 0 4.840 4.820 4.840 4.730 4.860 4,033,000 19,225,510 4.7670 2.618 2.607 2.618 2.559 2.629 7,455,634 2.5787 0.21%
2013-07-02 0 4.830 4.800 4.830 4.710 4.920 1,526,330 7,385,131 4.8385 2.613 2.596 2.613 2.548 2.661 2,821,661 2.6173 0.62%
2013-06-28 0 4.800 4.770 4.800 4.660 4.840 1,686,000 7,994,440 4.7417 2.596 2.580 2.596 2.521 2.618 3,116,836 2.5649 3.45%
2013-06-27 0 4.640 4.620 4.640 4.620 4.890 2,991,000 14,033,950 4.6921 2.510 2.499 2.510 2.499 2.645 5,529,333 2.5381 -5.11%
2013-06-26 0 4.890 4.890 4.900 4.650 4.900 2,198,000 10,603,475 4.8241 2.645 2.645 2.651 2.515 2.651 4,063,348 2.6095 3.60%
2013-06-25 0 4.720 4.700 4.720 4.640 4.890 5,810,409 27,445,318 4.7235 2.553 2.542 2.553 2.510 2.645 10,741,453 2.5551 1.51%
2013-06-24 0 4.650 4.650 4.660 4.560 4.660 1,397,000 6,447,365 4.6152 2.515 2.515 2.521 2.467 2.521 2,582,574 2.4965 -0.43%
2013-06-21 0 4.670 4.650 4.700 4.550 4.700 913,000 4,216,745 4.6186 2.526 2.515 2.542 2.461 2.542 1,687,824 2.4983 1.30%
2013-06-20 0 4.610 4.600 4.620 4.530 4.800 1,373,000 6,321,127 4.6039 2.494 2.488 2.499 2.450 2.596 2,538,206 2.4904 0.22%
2013-06-19 0 4.600 4.600 4.640 4.580 4.720 1,430,000 6,601,372 4.6163 2.488 2.488 2.510 2.477 2.553 2,643,579 2.4971 -1.29%
2013-06-18 0 4.660 4.630 4.660 4.560 4.700 3,204,350 14,776,514 4.6114 2.521 2.505 2.521 2.467 2.542 5,923,744 2.4945 -0.21%
2013-06-17 0 4.670 4.650 4.670 4.550 4.670 575,000 2,645,510 4.6009 2.526 2.515 2.526 2.461 2.526 1,062,978 2.4888 2.64%
2013-06-14 0 4.650 4.600 4.660 4.560 4.800 910,000 4,232,400 4.6510 2.461 2.435 2.467 2.414 2.541 1,719,251 2.4618 1.09%
2013-06-13 0 4.600 4.580 4.600 4.480 4.720 1,732,000 7,928,740 4.5778 2.435 2.424 2.435 2.371 2.498 3,272,245 2.4230 -2.95%
2013-06-11 0 4.740 4.750 4.770 4.640 4.760 1,715,036 8,033,283 4.6840 2.509 2.514 2.525 2.456 2.519 3,240,195 2.4793 0.00%
2013-06-10 0 4.740 4.720 4.760 4.690 4.870 1,649,000 7,816,930 4.7404 2.509 2.498 2.519 2.482 2.578 3,115,434 2.5091 -1.86%
2013-06-07 0 4.830 4.800 4.830 4.760 4.870 2,071,000 9,982,627 4.8202 2.557 2.541 2.557 2.519 2.578 3,912,713 2.5513 0.21%
2013-06-06 0 4.820 4.800 4.820 4.700 4.900 2,166,200 10,373,073 4.7886 2.551 2.541 2.551 2.488 2.594 4,092,573 2.5346 -0.21%
2013-06-05 0 4.830 4.830 4.860 4.780 4.970 3,826,000 18,645,550 4.8734 2.557 2.557 2.572 2.530 2.631 7,228,411 2.5795 -1.43%
2013-06-04 0 4.900 4.900 4.920 4.860 4.920 546,000 2,668,092 4.8866 2.594 2.594 2.604 2.572 2.604 1,031,551 2.5865 -0.81%
2013-06-03 0 4.940 4.920 4.940 4.800 4.950 789,889 3,886,197 4.9199 2.615 2.604 2.615 2.541 2.620 1,492,327 2.6041 1.23%
2013-05-31 0 4.880 4.830 4.850 4.750 4.910 2,382,056 11,506,600 4.8305 2.583 2.557 2.567 2.514 2.599 4,500,387 2.5568 2.52%
2013-05-30 0 4.760 4.750 4.760 4.500 4.850 163,853,000 783,153,400 4.7796 2.519 2.514 2.519 2.382 2.567 309,565,309 2.5298 -3.64%
2013-05-29 0 4.940 4.940 4.980 4.740 5.000 3,217,600 15,856,922 4.9282 2.615 2.615 2.636 2.509 2.647 6,078,969 2.6085 2.70%
2013-05-28 0 4.810 4.780 4.820 4.740 4.810 2,273,000 10,844,650 4.7711 2.546 2.530 2.551 2.509 2.546 4,294,349 2.5253 1.91%
2013-05-27 0 4.720 4.700 4.720 4.670 4.740 1,607,000 7,574,253 4.7133 2.498 2.488 2.498 2.472 2.509 3,036,084 2.4947 0.21%
2013-05-24 0 4.710 4.690 4.710 4.670 4.750 4,988,500 23,456,730 4.7022 2.493 2.482 2.493 2.472 2.514 9,424,707 2.4889 0.43%
2013-05-23 0 4.690 4.690 4.700 4.670 4.740 1,553,000 7,302,295 4.7021 2.482 2.482 2.488 2.472 2.509 2,934,062 2.4888 0.43%
2013-05-22 0 4.670 4.650 4.700 4.610 4.800 615,000 2,883,720 4.6890 2.472 2.461 2.488 2.440 2.541 1,161,911 2.4819 -2.10%
2013-05-21 0 4.770 4.770 4.780 4.670 4.910 2,290,000 10,939,415 4.7770 2.525 2.525 2.530 2.472 2.599 4,326,467 2.5285 -3.64%
2013-05-20 0 4.950 4.910 4.950 4.760 4.990 1,805,220 8,886,537 4.9227 2.620 2.599 2.620 2.519 2.641 3,410,578 2.6056 3.34%
2013-05-16 0 4.790 4.780 4.800 4.700 4.810 2,058,000 9,833,076 4.7780 2.535 2.530 2.541 2.488 2.546 3,888,152 2.5290 1.70%
2013-05-15 0 4.710 4.670 4.710 4.570 4.800 7,596,000 35,570,730 4.6828 2.493 2.472 2.493 2.419 2.541 14,351,022 2.4786 2.61%
2013-05-14 0 4.590 4.590 4.610 4.580 4.700 3,213,000 14,916,469 4.6425 2.429 2.429 2.440 2.424 2.488 6,070,278 2.4573 -2.75%
2013-05-13 0 4.720 4.710 4.720 4.660 4.900 3,992,000 18,806,795 4.7111 2.498 2.493 2.498 2.467 2.594 7,542,033 2.4936 -4.26%
2013-05-10 0 4.930 4.910 4.930 4.870 4.960 430,000 2,117,805 4.9251 2.609 2.599 2.609 2.578 2.625 812,393 2.6069 0.00%
2013-05-09 0 4.930 4.920 4.930 4.890 4.950 300,000 1,474,340 4.9145 2.609 2.604 2.609 2.588 2.620 566,786 2.6012 -0.20%
2013-05-08 0 4.940 4.920 4.950 4.800 5.020 2,189,000 10,794,045 4.9310 2.615 2.604 2.620 2.541 2.657 4,135,649 2.6100 1.44%
2013-05-07 0 4.870 4.850 4.880 4.750 4.880 1,391,100 6,658,043 4.7862 2.578 2.567 2.583 2.514 2.583 2,628,187 2.5333 2.31%
2013-05-06 0 4.760 4.760 4.770 4.650 4.790 2,284,000 10,841,923 4.7469 2.519 2.519 2.525 2.461 2.535 4,315,131 2.5125 0.00%
2013-05-03 0 4.760 4.730 4.770 4.640 4.860 1,690,508 8,002,462 4.7338 2.519 2.504 2.525 2.456 2.572 3,193,854 2.5056 3.93%
2013-05-02 0 4.580 4.580 4.620 4.560 4.700 6,278,000 29,067,340 4.6300 2.424 2.424 2.445 2.414 2.488 11,860,942 2.4507 -1.29%
2013-04-30 0 4.640 4.630 4.640 4.570 4.700 2,036,000 9,624,684 4.7273 2.456 2.451 2.456 2.419 2.488 3,846,588 2.5021 -2.52%
2013-04-29 0 4.760 4.750 4.770 4.730 4.800 423,465 2,015,252 4.7590 2.519 2.514 2.525 2.504 2.541 800,047 2.5189 0.00%
2013-04-26 0 4.760 4.750 4.780 4.670 4.880 979,800 4,663,750 4.7599 2.519 2.514 2.530 2.472 2.583 1,851,123 2.5194 1.28%
2013-04-25 0 4.700 4.690 4.700 4.610 4.920 2,633,000 12,524,135 4.7566 2.488 2.482 2.488 2.440 2.604 4,974,492 2.5177 -3.29%
2013-04-24 0 4.860 4.860 4.910 4.840 4.950 2,134,000 10,447,477 4.8957 2.572 2.572 2.599 2.562 2.620 4,031,738 2.5913 -0.41%
2013-04-23 0 4.880 4.880 4.890 4.860 4.920 3,934,600 19,222,481 4.8855 2.583 2.583 2.588 2.572 2.604 7,433,588 2.5859 -0.41%
2013-04-22 0 4.900 4.890 4.900 4.860 4.970 2,259,000 11,065,996 4.8986 2.594 2.588 2.594 2.572 2.631 4,267,899 2.5928 -0.20%
2013-04-19 0 4.910 4.900 4.910 4.870 4.990 1,911,002 9,359,611 4.8978 2.599 2.594 2.599 2.578 2.641 3,610,431 2.5924 -0.41%
2013-04-18 0 4.930 4.900 4.930 4.860 4.960 165,002 806,129 4.8856 2.609 2.594 2.609 2.572 2.625 311,736 2.5859 0.00%
2013-04-17 0 4.930 4.930 4.960 4.880 5.010 2,239,000 11,091,895 4.9540 2.609 2.609 2.625 2.583 2.652 4,230,113 2.6221 -0.20%
2013-04-16 0 4.940 4.940 4.960 4.880 4.960 3,443,900 16,933,244 4.9169 2.615 2.615 2.625 2.583 2.625 6,506,515 2.6025 0.61%
2013-04-15 0 4.910 4.910 4.920 4.880 4.990 3,222,001 15,814,534 4.9083 2.599 2.599 2.604 2.583 2.641 6,087,284 2.5980 0.20%
2013-04-12 0 4.900 4.900 4.950 4.880 4.950 3,004,000 14,707,859 4.8961 2.594 2.594 2.620 2.583 2.620 5,675,418 2.5915 -0.81%
2013-04-11 0 4.940 4.930 4.940 4.840 4.960 2,848,003 14,048,229 4.9327 2.615 2.609 2.615 2.562 2.625 5,380,694 2.6109 -1.79%
2013-04-10 0 5.030 4.980 5.030 4.940 5.040 623,925 3,128,040 5.0135 2.662 2.636 2.662 2.615 2.668 1,178,773 2.6536 0.60%
2013-04-09 0 5.000 4.990 5.000 4.920 5.080 1,772,016 8,926,478 5.0375 2.647 2.641 2.647 2.604 2.689 3,347,846 2.6663 -1.57%
2013-04-08 0 5.080 5.060 5.080 5.030 5.150 2,646,000 13,555,234 5.1229 2.689 2.678 2.689 2.662 2.726 4,999,053 2.7116 -0.97%
2013-04-05 0 5.130 5.130 5.140 5.080 5.230 3,118,000 16,086,780 5.1593 2.715 2.715 2.721 2.689 2.768 5,890,796 2.7308 -0.77%
2013-04-03 0 5.170 5.150 5.170 5.030 5.230 982,467 5,052,728 5.1429 2.736 2.726 2.736 2.662 2.768 1,856,162 2.7221 2.99%
2013-04-02 0 5.020 5.020 5.030 4.980 5.160 946,002 4,761,769 5.0336 2.657 2.657 2.662 2.636 2.731 1,787,269 2.6643 -3.46%
2013-03-28 0 5.200 5.100 5.220 4.800 5.280 720,000 3,672,695 5.1010 2.752 2.699 2.763 2.541 2.795 1,360,286 2.6999 -1.70%
2013-03-27 0 5.290 5.180 5.290 5.180 5.300 232,000 1,217,930 5.2497 2.800 2.742 2.800 2.742 2.805 438,315 2.7787 1.54%
2013-03-26 0 5.210 5.160 5.220 5.120 5.300 1,396,000 7,264,750 5.2040 2.758 2.731 2.763 2.710 2.805 2,637,444 2.7545 0.77%
2013-03-25 0 5.170 5.130 5.180 5.090 5.300 1,992,000 10,367,670 5.2047 2.736 2.715 2.742 2.694 2.805 3,763,459 2.7548 2.17%
2013-03-22 0 5.060 5.050 5.090 5.040 5.130 818,111 4,159,779 5.0846 2.678 2.673 2.694 2.668 2.715 1,545,646 2.6913 0.40%
2013-03-21 0 5.040 5.000 5.080 5.000 5.240 1,176,000 6,012,530 5.1127 2.668 2.647 2.689 2.647 2.774 2,221,801 2.7062 0.60%
2013-03-20 0 5.010 4.980 5.010 4.930 5.120 1,568,005 7,862,074 5.0141 2.652 2.636 2.652 2.609 2.710 2,962,411 2.6539 0.20%
2013-03-19 0 5.000 4.980 5.000 4.800 5.050 1,031,000 5,089,060 4.9360 2.647 2.636 2.647 2.541 2.673 1,947,855 2.6126 0.81%
2013-03-18 0 4.960 4.950 4.980 4.870 5.010 2,337,002 11,580,814 4.9554 2.625 2.620 2.636 2.578 2.652 4,415,267 2.6229 0.00%
2013-03-15 0 4.960 4.950 4.990 4.850 5.050 1,815,000 9,049,730 4.9861 2.625 2.620 2.641 2.567 2.673 3,429,056 2.6391 0.00%
2013-03-14 0 4.960 4.950 4.990 4.600 4.980 2,978,030 14,662,096 4.9234 2.625 2.620 2.641 2.435 2.636 5,626,353 2.6060 -0.80%
2013-03-13 0 5.000 5.000 5.040 4.920 5.450 1,543,790 8,047,826 5.2130 2.647 2.647 2.668 2.604 2.885 2,916,662 2.7593 -1.96%
2013-03-12 0 5.100 5.030 5.080 4.980 5.100 1,261,000 6,315,982 5.0087 2.699 2.662 2.689 2.636 2.699 2,382,391 2.6511 2.82%
2013-03-11 0 4.960 4.960 5.010 4.950 5.060 603,000 3,010,830 4.9931 2.625 2.625 2.652 2.620 2.678 1,139,240 2.6428 -1.00%
2013-03-08 0 5.010 5.000 5.030 4.960 5.010 1,172,930 5,862,635 4.9983 2.652 2.647 2.662 2.625 2.652 2,216,001 2.6456 1.42%
2013-03-07 0 4.940 4.940 4.980 4.800 4.960 2,125,000 10,448,351 4.9169 2.615 2.615 2.636 2.541 2.625 4,014,734 2.6025 -1.40%
2013-03-06 0 5.010 4.990 5.010 4.960 5.120 1,513,000 7,584,927 5.0132 2.652 2.641 2.652 2.625 2.710 2,858,491 2.6535 -1.38%
2013-03-05 0 5.080 5.080 5.090 5.030 5.140 418,000 2,115,030 5.0599 2.689 2.689 2.694 2.662 2.721 789,722 2.6782 1.60%
2013-03-04 0 5.000 5.000 5.040 4.940 5.040 753,245 3,763,465 4.9963 2.647 2.647 2.668 2.615 2.668 1,423,096 2.6446 0.00%
2013-03-01 0 5.000 4.980 5.020 4.980 5.210 1,743,188 8,773,713 5.0331 2.647 2.636 2.657 2.636 2.758 3,293,382 2.6640 -0.40%
2013-02-28 0 5.020 5.000 5.040 4.950 5.050 4,673,004 23,339,529 4.9945 2.657 2.647 2.668 2.620 2.673 8,828,645 2.6436 2.03%
2013-02-27 0 4.920 4.910 4.960 4.850 5.020 1,528,008 7,557,209 4.9458 2.604 2.599 2.625 2.567 2.657 2,886,845 2.6178 -2.19%
2013-02-26 0 5.030 5.000 5.040 4.910 5.120 1,625,002 8,133,129 5.0050 2.662 2.647 2.668 2.599 2.710 3,070,095 2.6491 0.20%
2013-02-25 0 5.020 5.020 5.030 5.000 5.090 1,290,000 6,477,792 5.0215 2.657 2.657 2.662 2.647 2.694 2,437,180 2.6579 0.40%
2013-02-22 0 5.000 4.990 5.040 4.970 5.120 2,238,004 11,210,840 5.0093 2.647 2.641 2.668 2.631 2.710 4,228,231 2.6514 0.00%
2013-02-21 0 5.000 5.000 5.010 4.990 5.110 10,023,000 50,135,696 5.0021 2.647 2.647 2.652 2.641 2.705 18,936,322 2.6476 1.01%
2013-02-20 0 4.950 4.950 4.960 4.860 5.020 116,385,000 565,188,230 4.8562 2.620 2.620 2.625 2.572 2.657 219,884,643 2.5704 -3.70%
2013-02-19 0 5.140 5.130 5.140 5.080 5.220 1,120,000 5,858,430 5.2307 2.721 2.715 2.721 2.689 2.763 2,116,001 2.7686 -3.02%
2013-02-18 0 5.300 5.270 5.300 5.190 5.400 700,000 3,713,794 5.3054 2.805 2.789 2.805 2.747 2.858 1,322,501 2.8082 -2.21%
2013-02-15 0 5.420 5.420 5.450 5.100 5.570 4,642,800 24,906,514 5.3645 2.869 2.869 2.885 2.699 2.948 8,771,581 2.8395 6.27%
2013-02-14 0 5.100 5.070 5.100 4.810 5.130 2,918,000 14,748,800 5.0544 2.699 2.684 2.699 2.546 2.715 5,512,939 2.6753 6.47%
2013-02-08 0 4.790 4.800 4.810 4.700 4.830 1,100,000 5,261,690 4.7834 2.535 2.541 2.546 2.488 2.557 2,078,215 2.5318 -1.64%
2013-02-07 0 4.870 4.830 4.870 4.790 5.070 735,000 3,594,669 4.8907 2.578 2.557 2.578 2.535 2.684 1,388,626 2.5887 -2.60%
2013-02-06 0 5.000 4.990 5.000 4.900 5.120 4,066,000 20,420,525 5.0223 2.647 2.641 2.647 2.594 2.710 7,681,840 2.6583 0.81%
2013-02-05 0 4.960 4.930 4.960 4.900 5.000 775,000 3,839,835 4.9546 2.625 2.609 2.625 2.594 2.647 1,464,197 2.6225 -2.17%
2013-02-04 0 5.070 5.050 5.070 4.900 5.150 3,307,000 16,841,817 5.0928 2.684 2.673 2.684 2.594 2.726 6,247,871 2.6956 3.05%
2013-02-01 0 4.920 4.920 4.970 4.800 5.030 7,721,000 38,153,958 4.9416 2.604 2.604 2.631 2.541 2.662 14,587,183 2.6156 4.68%
2013-01-31 0 4.700 4.690 4.700 4.590 4.820 1,389,000 6,547,840 4.7141 2.488 2.482 2.488 2.429 2.551 2,624,219 2.4952 0.21%
2013-01-30 0 4.690 4.680 4.690 4.400 4.740 3,361,003 15,699,399 4.6710 2.482 2.477 2.482 2.329 2.509 6,349,899 2.4724 6.59%
2013-01-29 0 4.400 4.390 4.400 4.140 4.450 1,062,000 4,662,515 4.3903 2.329 2.324 2.329 2.191 2.355 2,006,423 2.3238 2.09%
2013-01-28 0 4.310 4.310 4.330 4.260 4.400 556,000 2,402,336 4.3207 2.281 2.281 2.292 2.255 2.329 1,050,443 2.2870 -2.05%
2013-01-25 0 4.400 4.400 4.410 4.370 4.570 469,000 2,074,130 4.4225 2.329 2.329 2.334 2.313 2.419 886,076 2.3408 -4.35%
2013-01-24 0 4.600 4.590 4.630 4.400 4.600 1,466,000 6,625,976 4.5198 2.435 2.429 2.451 2.329 2.435 2,769,694 2.3923 0.66%
2013-01-23 0 4.570 4.560 4.570 4.150 4.650 8,090,017 35,074,779 4.3356 2.419 2.414 2.419 2.197 2.461 15,284,362 2.2948 7.28%
2013-01-22 0 4.260 4.260 4.270 4.230 4.350 836,000 3,587,138 4.2908 2.255 2.255 2.260 2.239 2.302 1,579,444 2.2711 -1.62%
2013-01-21 0 4.330 4.300 4.330 4.280 4.420 1,327,000 5,772,768 4.3502 2.292 2.276 2.292 2.265 2.340 2,507,084 2.3026 0.23%
2013-01-18 0 4.320 4.300 4.340 4.230 4.350 9,034,867 37,741,300 4.1773 2.287 2.276 2.297 2.239 2.302 17,069,455 2.2110 3.10%
2013-01-17 0 4.190 4.140 4.180 4.050 4.200 2,055,000 8,527,340 4.1496 2.218 2.191 2.212 2.144 2.223 3,882,484 2.1964 2.70%
2013-01-16 0 4.080 4.080 4.090 3.940 4.090 9,121,000 36,510,490 4.0029 2.160 2.160 2.165 2.085 2.165 17,232,185 2.1187 2.26%
2013-01-15 0 3.990 3.970 4.000 3.970 4.000 365,000 1,458,250 3.9952 2.112 2.101 2.117 2.101 2.117 689,590 2.1147 0.25%
2013-01-14 0 3.980 3.970 4.000 3.800 4.000 1,351,003 5,294,371 3.9188 2.107 2.101 2.117 2.011 2.117 2,552,432 2.0742 1.27%
2013-01-11 0 3.930 3.920 3.940 3.900 3.950 722,000 2,828,153 3.9171 2.080 2.075 2.085 2.064 2.091 1,364,065 2.0733 0.77%
2013-01-10 0 3.900 3.900 3.910 3.880 3.940 2,686,722 10,516,083 3.9141 2.064 2.064 2.070 2.054 2.085 5,075,988 2.0717 -1.27%
2013-01-09 0 3.950 3.940 3.970 3.930 4.000 1,843,000 7,340,277 3.9828 2.091 2.085 2.101 2.080 2.117 3,481,956 2.1081 -1.25%
2013-01-08 0 4.000 3.980 4.000 3.900 4.000 964,286 3,829,934 3.9718 2.117 2.107 2.117 2.064 2.117 1,821,813 2.1023 0.76%
2013-01-07 0 3.970 3.970 3.980 3.950 4.000 609,008 2,419,322 3.9726 2.101 2.101 2.107 2.091 2.117 1,150,591 2.1027 -0.75%
2013-01-04 0 4.000 3.990 4.000 3.930 4.020 2,053,003 8,233,467 4.0105 2.117 2.112 2.117 2.080 2.128 3,878,711 2.1227 2.56%
2013-01-03 0 3.900 3.910 4.000 3.880 4.300 7,440,000 30,860,831 4.1480 2.064 2.070 2.117 2.054 2.276 14,056,294 2.1955 -4.65%
2013-01-02 0 4.090 4.070 4.090 4.070 4.160 876,416 3,591,233 4.0976 2.165 2.154 2.165 2.154 2.202 1,655,801 2.1689 -2.39%
2012-12-31 0 4.190 4.060 4.190 4.010 4.200 342,000 1,401,960 4.0993 2.218 2.149 2.218 2.122 2.223 646,136 2.1698 3.46%
2012-12-28 0 4.050 4.050 4.060 3.900 4.090 926,000 3,696,780 3.9922 2.144 2.144 2.149 2.064 2.165 1,749,480 2.1131 4.11%
2012-12-27 0 3.890 3.860 3.880 3.840 4.040 1,109,000 4,367,410 3.9382 2.059 2.043 2.054 2.033 2.138 2,095,219 2.0845 -3.71%
2012-12-24 0 4.040 4.020 4.040 3.970 4.100 145,000 580,960 4.0066 2.138 2.128 2.138 2.101 2.170 273,947 2.1207 2.02%
2012-12-21 0 3.960 3.960 4.000 3.950 4.040 8,137,000 32,540,140 3.9990 2.096 2.096 2.117 2.091 2.138 15,373,127 2.1167 -1.98%
2012-12-20 0 4.040 4.040 4.050 4.030 4.180 799,000 3,268,960 4.0913 2.138 2.138 2.144 2.133 2.212 1,509,540 2.1655 -1.94%
2012-12-19 0 4.120 4.120 4.150 4.120 4.200 259,009 1,071,487 4.1369 2.181 2.181 2.197 2.181 2.223 489,342 2.1896 -1.67%
2012-12-18 0 4.190 4.160 4.190 4.160 4.200 202,000 847,040 4.1933 2.218 2.202 2.218 2.202 2.223 381,636 2.2195 -0.24%
2012-12-17 0 4.200 4.170 4.200 4.170 4.300 503,000 2,113,995 4.2028 2.223 2.207 2.223 2.207 2.276 950,311 2.2245 0.24%
2012-12-14 0 4.190 4.170 4.190 4.190 4.230 200,000 838,680 4.1934 2.218 2.207 2.218 2.218 2.239 377,857 2.2196 -0.48%
2012-12-13 0 4.210 4.200 4.210 4.040 4.230 436,000 1,831,750 4.2013 2.228 2.223 2.228 2.138 2.239 823,729 2.2237 -0.94%
2012-12-12 0 4.250 4.250 4.290 4.240 4.300 364,300 1,555,995 4.2712 2.250 2.250 2.271 2.244 2.276 688,267 2.2607 -0.70%
2012-12-11 0 4.280 4.260 4.280 4.210 4.280 178,000 757,450 4.2553 2.265 2.255 2.265 2.228 2.265 336,293 2.2524 0.47%
2012-12-10 0 4.260 4.250 4.270 4.200 4.290 70,000 296,350 4.2336 2.255 2.250 2.260 2.223 2.271 132,250 2.2408 1.43%
2012-12-07 0 4.200 4.200 4.270 4.200 4.300 148,004 625,427 4.2257 2.223 2.223 2.260 2.223 2.276 279,622 2.2367 -1.87%
2012-12-06 0 4.280 4.280 4.300 4.170 4.300 1,095,004 4,682,569 4.2763 2.265 2.265 2.276 2.207 2.276 2,068,777 2.2634 0.23%
2012-12-05 0 4.270 4.250 4.270 4.250 4.340 1,712,005 7,335,325 4.2846 2.260 2.250 2.260 2.250 2.297 3,234,468 2.2679 0.47%
2012-12-04 0 4.250 4.210 4.250 4.140 4.270 1,308,606 5,491,738 4.1966 2.250 2.228 2.250 2.191 2.260 2,472,332 2.2213 1.19%
2012-12-03 0 4.200 4.170 4.190 4.180 4.230 2,174,000 9,135,710 4.2023 2.223 2.207 2.218 2.212 2.239 4,107,309 2.2243 0.00%
2012-11-30 0 4.200 4.160 4.210 4.160 4.200 922,002 3,871,828 4.1994 2.223 2.202 2.228 2.202 2.223 1,741,926 2.2227 0.72%
2012-11-29 0 4.170 4.170 4.190 4.120 4.400 3,592,000 14,881,621 4.1430 2.207 2.207 2.218 2.181 2.329 6,786,318 2.1929 1.21%
2012-11-28 0 4.120 4.110 4.120 4.070 4.120 699,000 2,877,640 4.1168 2.181 2.175 2.181 2.154 2.181 1,320,611 2.1790 1.48%
2012-11-27 0 4.060 4.060 4.090 3.970 4.120 511,250 2,067,980 4.0449 2.149 2.149 2.165 2.101 2.181 965,898 2.1410 0.74%
2012-11-26 0 4.030 3.990 4.030 3.930 4.150 196,000 782,670 3.9932 2.133 2.112 2.133 2.080 2.197 370,300 2.1136 -0.49%
2012-11-23 0 4.050 4.020 4.050 3.950 4.050 184,000 738,760 4.0150 2.144 2.128 2.144 2.091 2.144 347,629 2.1251 1.00%
2012-11-22 0 4.010 4.000 4.030 3.990 4.040 206,000 824,930 4.0045 2.122 2.117 2.133 2.112 2.138 389,193 2.1196 -0.74%
2012-11-21 0 4.040 4.000 4.050 3.970 4.090 714,000 2,862,190 4.0087 2.138 2.117 2.144 2.101 2.165 1,348,951 2.1218 -1.94%
2012-11-20 0 4.120 4.110 4.120 4.060 4.130 1,150,000 4,680,088 4.0696 2.181 2.175 2.181 2.149 2.186 2,172,680 2.1541 1.73%
2012-11-19 0 4.050 4.040 4.050 3.990 4.050 418,000 1,679,590 4.0182 2.144 2.138 2.144 2.112 2.144 789,722 2.1268 0.00%
2012-11-16 0 4.050 4.050 4.070 4.030 4.090 412,000 1,672,910 4.0605 2.144 2.144 2.154 2.133 2.165 778,386 2.1492 -1.46%
2012-11-15 0 4.110 4.080 4.110 3.940 4.220 107,163,636 441,733,619 4.1220 2.175 2.160 2.175 2.085 2.234 202,462,842 2.1818 -4.64%
2012-11-14 0 4.310 4.300 4.340 4.280 4.500 2,941,700 12,747,493 4.3334 2.281 2.276 2.297 2.265 2.382 5,557,715 2.2937 -0.46%
2012-11-13 0 4.330 4.330 4.360 4.200 4.480 2,859,000 12,438,030 4.3505 2.292 2.292 2.308 2.223 2.371 5,401,471 2.3027 0.70%
2012-11-12 0 4.300 4.280 4.300 4.220 4.300 2,240,000 9,551,666 4.2641 2.276 2.265 2.276 2.234 2.276 4,232,002 2.2570 0.47%
2012-11-09 0 4.280 4.230 4.280 4.180 4.280 276,000 1,174,160 4.2542 2.265 2.239 2.265 2.212 2.265 521,443 2.2518 2.39%
2012-11-08 0 4.180 4.170 4.180 4.150 4.260 558,002 2,326,738 4.1698 2.212 2.207 2.212 2.197 2.255 1,054,226 2.2071 -0.71%
2012-11-07 0 4.210 4.200 4.220 4.210 4.260 49,000 207,570 4.2361 2.228 2.223 2.234 2.228 2.255 92,575 2.2422 -1.86%
2012-11-06 0 4.290 4.280 4.300 4.280 4.310 389,000 1,670,390 4.2941 2.271 2.265 2.276 2.265 2.281 734,933 2.2728 0.47%
2012-11-05 0 4.270 4.250 4.280 4.250 4.300 75,400 323,566 4.2913 2.260 2.250 2.265 2.250 2.276 142,452 2.2714 -0.23%
2012-11-02 0 4.280 4.270 4.300 4.260 4.400 1,089,000 4,683,845 4.3011 2.265 2.260 2.276 2.255 2.329 2,057,433 2.2765 -0.47%
2012-11-01 0 4.300 4.290 4.330 4.090 4.350 2,472,952 10,544,898 4.2641 2.276 2.271 2.292 2.165 2.302 4,672,116 2.2570 5.91%
2012-10-31 0 4.060 4.060 4.070 4.060 4.210 570,000 2,373,180 4.1635 2.149 2.149 2.154 2.149 2.228 1,076,893 2.2037 -1.22%
2012-10-30 0 4.110 4.110 4.150 4.070 4.220 329,920 1,372,974 4.1615 2.175 2.175 2.197 2.154 2.234 623,313 2.2027 -2.14%
2012-10-29 0 4.200 4.140 4.200 4.120 4.200 191,000 795,510 4.1650 2.223 2.191 2.223 2.181 2.223 360,854 2.2045 1.94%
2012-10-26 0 4.120 4.120 4.150 4.100 4.400 888,000 3,817,013 4.2984 2.181 2.181 2.197 2.170 2.329 1,677,687 2.2752 -3.74%
2012-10-25 0 4.280 4.130 4.280 4.300 4.510 1,651,000 7,274,520 4.4061 2.265 2.186 2.265 2.276 2.387 3,119,212 2.3322 -3.60%
2012-10-24 0 4.440 4.400 4.440 4.300 4.500 3,557,000 15,694,425 4.4123 2.350 2.329 2.350 2.276 2.382 6,720,193 2.3354 2.54%
2012-10-22 0 4.330 4.280 4.330 4.170 4.430 4,037,000 17,426,110 4.3166 2.292 2.265 2.292 2.207 2.345 7,627,051 2.2848 4.34%
2012-10-19 0 4.150 4.120 4.150 4.110 4.150 581,000 2,396,520 4.1248 2.197 2.181 2.197 2.175 2.197 1,097,676 2.1833 0.97%
2012-10-18 0 4.110 4.060 4.110 4.010 4.110 2,331,000 9,459,630 4.0582 2.175 2.149 2.175 2.122 2.175 4,403,928 2.1480 2.49%
2012-10-17 0 4.010 3.980 4.010 3.990 4.020 1,273,000 5,097,110 4.0040 2.122 2.107 2.122 2.112 2.128 2,405,062 2.1193 0.00%
2012-10-16 0 4.010 4.000 4.010 3.950 4.030 1,619,000 6,478,815 4.0017 2.122 2.117 2.122 2.091 2.133 3,058,755 2.1181 0.25%
2012-10-15 0 4.000 3.940 4.000 3.950 4.000 279,000 1,114,390 3.9942 2.117 2.085 2.117 2.091 2.117 527,111 2.1141 0.50%
2012-10-12 0 3.980 3.960 3.980 3.940 3.980 1,692,000 6,704,450 3.9624 2.107 2.096 2.107 2.085 2.107 3,196,673 2.0973 -0.25%
2012-10-11 0 3.990 3.960 3.990 3.900 4.020 1,727,000 6,846,125 3.9642 2.112 2.096 2.112 2.064 2.128 3,262,798 2.0982 0.25%
2012-10-10 0 3.980 3.980 4.000 3.950 4.010 648,001 2,588,084 3.9940 2.107 2.107 2.117 2.091 2.122 1,224,260 2.1140 -0.75%
2012-10-09 0 4.010 4.000 4.040 3.970 4.150 293,000 1,180,720 4.0298 2.122 2.117 2.138 2.101 2.197 553,561 2.1330 -3.37%
2012-10-08 0 4.150 4.100 4.150 - - 3 12 4.0000 2.197 2.170 2.197 - - 6 2.1172 0.00%
2012-10-05 0 4.150 4.130 4.150 4.080 4.170 575,003 2,376,459 4.1330 2.197 2.186 2.197 2.160 2.207 1,086,346 2.1876 1.72%
2012-10-04 0 4.080 4.080 4.090 4.050 4.100 662,000 2,703,840 4.0844 2.160 2.160 2.165 2.144 2.170 1,250,708 2.1618 1.24%
2012-10-03 0 4.030 4.030 4.090 4.030 4.200 564,000 2,309,420 4.0947 2.133 2.133 2.165 2.133 2.223 1,065,558 2.1673 -4.73%
2012-09-28 0 4.230 4.210 4.280 3.810 4.280 5,608,000 22,177,892 3.9547 2.239 2.228 2.265 2.017 2.265 10,595,120 2.0932 10.44%
2012-09-27 0 3.830 3.830 3.850 3.790 3.900 1,028,000 3,952,464 3.8448 2.027 2.027 2.038 2.006 2.064 1,942,187 2.0351 -0.26%
2012-09-26 0 3.840 3.840 3.860 3.710 3.900 575,000 2,186,016 3.8018 2.033 2.033 2.043 1.964 2.064 1,086,340 2.0123 -1.54%
2012-09-25 0 3.900 3.900 3.960 3.890 3.950 900,000 3,512,192 3.9024 2.064 2.064 2.096 2.059 2.091 1,700,358 2.0656 0.00%
2012-09-24 0 3.900 3.900 3.910 3.890 3.910 506,000 1,973,440 3.9001 2.064 2.064 2.070 2.059 2.070 955,979 2.0643 0.00%
2012-09-21 0 3.900 3.900 3.910 3.890 4.030 831,000 3,247,550 3.9080 2.064 2.064 2.070 2.059 2.133 1,569,997 2.0685 -3.23%
2012-09-20 0 4.030 4.010 4.030 3.980 4.070 85,000 340,320 4.0038 2.133 2.122 2.133 2.107 2.154 160,589 2.1192 -0.25%
2012-09-19 0 4.040 4.020 4.040 4.000 4.100 177,000 715,280 4.0411 2.138 2.128 2.138 2.117 2.170 334,404 2.1390 1.51%
2012-09-18 0 3.980 3.980 4.000 3.970 4.000 62,000 246,649 3.9782 2.107 2.107 2.117 2.101 2.117 117,136 2.1057 0.25%
2012-09-17 0 3.970 3.950 3.970 3.930 4.050 107,000 425,430 3.9760 2.101 2.091 2.101 2.080 2.144 202,154 2.1045 1.79%
2012-09-14 0 4.000 4.010 4.040 3.980 4.140 276,000 1,113,660 4.0350 2.064 2.069 2.085 2.054 2.137 534,813 2.0823 -2.44%
2012-09-13 0 4.100 4.040 4.100 4.040 4.150 60,000 245,190 4.0865 2.116 2.085 2.116 2.085 2.142 116,264 2.1089 -0.97%
2012-09-12 0 4.140 4.060 4.140 4.150 4.150 5,000 20,750 4.1500 2.137 2.095 2.137 2.142 2.142 9,689 2.1417 0.98%
2012-09-11 0 4.100 4.060 4.100 4.010 4.100 672,000 2,720,720 4.0487 2.116 2.095 2.116 2.069 2.116 1,302,155 2.0894 2.24%
2012-09-10 0 4.010 4.010 4.030 3.990 4.030 98,000 392,040 4.0004 2.069 2.069 2.080 2.059 2.080 189,898 2.0645 -1.47%
2012-09-07 0 4.070 4.070 4.100 4.010 4.100 563,000 2,294,900 4.0762 2.100 2.100 2.116 2.069 2.116 1,090,942 2.1036 2.26%
2012-09-06 0 3.980 3.980 4.020 3.940 4.030 742,000 2,926,212 3.9437 2.054 2.054 2.075 2.033 2.080 1,437,796 2.0352 1.53%
2012-09-05 0 3.920 3.920 3.930 3.850 3.970 183,000 717,680 3.9217 2.023 2.023 2.028 1.987 2.049 354,605 2.0239 1.55%
2012-09-04 0 3.860 3.820 3.900 3.740 3.900 214,000 814,100 3.8042 1.992 1.971 2.013 1.930 2.013 414,674 1.9632 3.21%
2012-09-03 0 3.740 3.740 3.770 3.740 3.750 80,511 301,831 3.7489 1.930 1.930 1.946 1.930 1.935 156,009 1.9347 -0.53%
2012-08-31 0 3.760 3.720 3.760 3.700 3.870 404,000 1,513,118 3.7453 1.940 1.920 1.940 1.909 1.997 782,843 1.9329 1.62%
2012-08-30 0 3.700 3.700 3.780 3.650 3.740 2,951,000 10,919,390 3.7002 1.909 1.909 1.951 1.884 1.930 5,718,241 1.9096 0.54%
2012-08-29 0 3.680 3.670 3.700 3.670 3.680 2,533,000 9,321,410 3.6800 1.899 1.894 1.909 1.894 1.899 4,908,270 1.8991 0.55%
2012-08-28 0 3.660 3.660 3.670 3.650 3.660 284,000 1,037,200 3.6521 1.889 1.889 1.894 1.884 1.889 550,315 1.8847 -1.08%
2012-08-27 0 3.700 3.650 3.710 3.580 3.790 1,085,010 4,021,346 3.7063 1.909 1.884 1.915 1.848 1.956 2,102,456 1.9127 0.54%
2012-08-24 0 3.680 3.680 3.710 3.670 3.720 518,000 1,915,350 3.6976 1.899 1.899 1.915 1.894 1.920 1,003,744 1.9082 -0.54%
2012-08-23 0 3.700 3.700 3.710 3.690 3.700 281,000 1,039,490 3.6993 1.909 1.909 1.915 1.904 1.909 544,502 1.9091 0.00%
2012-08-22 0 3.700 3.680 3.700 3.700 3.750 432,000 1,611,055 3.7293 1.909 1.899 1.909 1.909 1.935 837,099 1.9246 -0.54%
2012-08-21 0 3.720 3.690 3.720 3.690 3.750 522,000 1,941,380 3.7191 1.920 1.904 1.920 1.904 1.935 1,011,495 1.9193 -0.80%
2012-08-20 0 3.750 3.740 3.750 3.700 3.750 2,058,000 7,717,000 3.7498 1.935 1.930 1.935 1.909 1.935 3,987,848 1.9351 0.54%
2012-08-17 0 3.730 3.730 3.750 3.720 3.750 71,000 265,830 3.7441 1.925 1.925 1.935 1.920 1.935 137,579 1.9322 0.27%
2012-08-16 0 3.720 3.720 3.750 3.720 3.730 6,000 22,360 3.7267 1.920 1.920 1.935 1.920 1.925 11,626 1.9232 0.27%
2012-08-15 0 3.710 3.700 3.730 3.710 3.740 106,045 395,655 3.7310 1.915 1.909 1.925 1.915 1.930 205,487 1.9255 -1.07%
2012-08-14 0 3.750 3.750 3.840 3.740 3.820 3,054,000 11,452,560 3.7500 1.935 1.935 1.982 1.930 1.971 5,917,828 1.9353 0.00%
2012-08-13 0 3.750 3.740 3.750 3.740 3.750 795,000 2,984,060 3.7535 1.935 1.930 1.935 1.930 1.935 1,540,495 1.9371 -0.27%
2012-08-10 0 3.760 3.760 3.770 3.740 3.810 491,580 1,852,285 3.7680 1.940 1.940 1.946 1.930 1.966 952,549 1.9446 0.27%
2012-08-09 0 3.750 3.750 3.760 3.750 3.750 637,000 2,388,750 3.7500 1.935 1.935 1.940 1.935 1.935 1,234,334 1.9353 0.00%
2012-08-08 0 3.750 3.750 3.760 3.680 3.780 1,076,000 4,032,510 3.7477 1.935 1.935 1.940 1.899 1.951 2,084,998 1.9341 -0.79%
2012-08-07 0 3.780 3.730 3.750 3.750 3.790 144,000 541,200 3.7583 1.951 1.925 1.935 1.935 1.956 279,033 1.9396 1.89%
2012-08-06 0 3.710 3.710 3.820 - - 0 0 - 1.915 1.915 1.971 - - 0 - 0.00%
2012-08-03 0 3.710 3.710 3.750 3.700 3.800 554,000 2,060,070 3.7185 1.915 1.915 1.935 1.909 1.961 1,073,502 1.9190 -1.85%
2012-08-02 0 3.780 3.740 3.780 3.720 3.890 58,000 220,410 3.8002 1.951 1.930 1.951 1.920 2.008 112,388 1.9611 -3.08%
2012-08-01 0 3.900 3.800 3.980 3.740 3.970 3,144,680 11,842,200 3.7658 2.013 1.961 2.054 1.930 2.049 6,093,541 1.9434 4.00%
2012-07-31 0 3.750 3.710 3.750 3.670 3.800 367,006 1,362,591 3.7127 1.935 1.915 1.935 1.894 1.961 711,159 1.9160 1.90%
2012-07-30 0 3.680 3.650 3.740 3.650 3.710 43,700 160,285 3.6678 1.899 1.884 1.930 1.884 1.915 84,679 1.8929 -0.81%
2012-07-27 0 3.710 3.700 3.720 3.660 3.780 335,000 1,239,680 3.7005 1.915 1.909 1.920 1.889 1.951 649,140 1.9097 -1.07%
2012-07-26 0 3.750 3.690 3.750 3.750 3.750 1,284,000 4,815,000 3.7500 1.935 1.904 1.935 1.935 1.935 2,488,045 1.9353 0.00%
2012-07-25 0 3.750 3.680 3.750 3.720 3.750 200,000 748,250 3.7413 1.935 1.899 1.935 1.920 1.935 387,546 1.9307 -0.53%
2012-07-24 0 3.770 3.570 3.770 - - 0 0 - 1.946 1.842 1.946 - - 0 - 0.00%
2012-07-23 0 3.770 3.570 4.090 - - 0 0 - 1.946 1.842 2.111 - - 0 - 0.00%
2012-07-20 0 3.770 3.630 3.790 - - 0 0 - 1.946 1.873 1.956 - - 0 - 0.00%
2012-07-19 0 3.770 3.720 3.770 3.760 3.770 11,000 41,370 3.7609 1.946 1.920 1.946 1.940 1.946 21,315 1.9409 0.00%
2012-07-18 0 3.770 3.590 3.770 - - 0 0 - 1.946 1.853 1.946 - - 0 - -0.79%
2012-07-17 0 3.800 3.710 3.800 3.790 3.820 127,000 482,610 3.8001 1.961 1.915 1.961 1.956 1.971 246,092 1.9611 -0.26%
2012-07-16 0 3.810 3.810 3.900 3.730 3.910 53,000 201,570 3.8032 1.966 1.966 2.013 1.925 2.018 102,700 1.9627 0.53%
2012-07-13 0 3.790 3.750 3.800 3.790 3.790 19,000 72,020 3.7905 1.956 1.935 1.961 1.956 1.956 36,817 1.9562 -0.26%
2012-07-12 0 3.800 3.730 3.820 3.700 3.900 331,000 1,257,090 3.7979 1.961 1.925 1.971 1.909 2.013 641,389 1.9600 2.43%
2012-07-11 0 3.710 3.700 3.800 3.700 3.950 753,000 2,861,268 3.7998 1.915 1.909 1.961 1.909 2.038 1,459,111 1.9610 -2.37%
2012-07-10 0 3.800 3.770 3.800 3.700 3.800 689,000 2,581,410 3.7466 1.961 1.946 1.961 1.909 1.961 1,335,096 1.9335 2.43%
2012-07-09 0 3.710 3.710 3.730 3.630 3.800 650,000 2,412,055 3.7109 1.915 1.915 1.925 1.873 1.961 1,259,525 1.9151 -2.37%
2012-07-06 0 3.800 3.800 3.840 3.800 3.960 115,000 445,490 3.8738 1.961 1.961 1.982 1.961 2.044 222,839 1.9992 -1.30%
2012-07-05 0 3.850 3.780 3.850 3.800 3.990 976,000 3,808,161 3.9018 1.987 1.951 1.987 1.961 2.059 1,891,225 2.0136 -3.27%
2012-07-04 0 3.980 3.980 3.990 3.930 4.050 239,000 951,700 3.9820 2.054 2.054 2.059 2.028 2.090 463,117 2.0550 -1.00%
2012-07-03 0 4.020 3.990 4.020 3.990 4.100 151,000 608,800 4.0318 2.075 2.059 2.075 2.059 2.116 292,597 2.0807 -0.99%
2012-06-29 0 4.060 4.030 4.060 3.960 4.060 167,000 672,960 4.0297 2.095 2.080 2.095 2.044 2.095 323,601 2.0796 1.50%
2012-06-28 0 4.000 3.960 4.000 3.960 4.060 2,473,000 9,912,061 4.0081 2.064 2.044 2.064 2.044 2.095 4,792,006 2.0685 -0.50%
2012-06-27 0 4.020 4.020 4.040 3.990 4.060 1,722,000 6,931,230 4.0251 2.075 2.075 2.085 2.059 2.095 3,336,771 2.0772 0.50%
2012-06-26 0 4.000 3.990 4.000 3.950 4.020 1,303,000 5,197,885 3.9892 2.064 2.059 2.064 2.038 2.075 2,524,862 2.0587 0.00%
2012-06-25 0 4.000 4.000 4.020 3.950 4.010 857,000 3,419,640 3.9902 2.064 2.064 2.075 2.038 2.069 1,660,635 2.0592 1.52%
2012-06-22 0 3.940 3.910 3.950 3.900 3.950 395,000 1,557,460 3.9429 2.033 2.018 2.038 2.013 2.038 765,403 2.0348 -0.25%
2012-06-21 0 3.950 3.920 3.950 3.810 3.950 1,689,000 6,547,940 3.8768 2.038 2.023 2.038 1.966 2.038 3,272,826 2.0007 3.40%
2012-06-20 0 3.820 3.820 3.830 3.790 3.890 724,000 2,767,820 3.8230 1.971 1.971 1.977 1.956 2.008 1,402,917 1.9729 0.26%
2012-06-19 0 3.810 3.810 3.830 3.800 3.850 1,459,286 5,568,804 3.8161 1.966 1.966 1.977 1.961 1.987 2,827,702 1.9694 -0.26%
2012-06-18 0 3.820 3.820 3.850 3.800 3.820 666,000 2,534,440 3.8055 1.971 1.971 1.987 1.961 1.971 1,290,528 1.9639 1.33%
2012-06-15 0 3.770 3.740 3.780 3.700 3.830 169,000 633,700 3.7497 1.946 1.930 1.951 1.909 1.977 327,476 1.9351 1.62%
2012-06-14 0 3.710 3.700 3.730 3.700 3.740 389,000 1,443,620 3.7111 1.915 1.909 1.925 1.909 1.930 753,777 1.9152 0.00%
2012-06-13 0 3.710 3.700 3.720 3.700 3.750 375,000 1,389,650 3.7057 1.915 1.909 1.920 1.909 1.935 726,649 1.9124 0.27%
2012-06-12 0 3.700 3.660 3.720 3.650 3.750 57,000 209,710 3.6791 1.909 1.889 1.920 1.884 1.935 110,451 1.8987 -1.60%
2012-06-11 0 3.760 3.720 3.770 3.720 3.760 6,000 22,360 3.7267 1.940 1.920 1.946 1.920 1.940 11,626 1.9232 0.27%
2012-06-08 0 3.750 3.750 3.770 3.750 3.850 1,886,935 7,205,521 3.8186 1.935 1.935 1.946 1.935 1.987 3,656,371 1.9707 0.54%
2012-06-07 0 3.730 3.730 3.740 3.650 3.750 42,000 156,640 3.7295 1.925 1.925 1.930 1.884 1.935 81,385 1.9247 1.08%
2012-06-06 0 3.690 3.700 3.780 - - 1,870 6,900 3.6898 1.904 1.909 1.951 - - 3,624 1.9042 0.27%
2012-06-05 0 3.680 3.650 3.710 - - 0 0 - 1.899 1.884 1.915 - - 0 - 0.00%
2012-06-04 0 3.680 3.670 3.690 3.600 3.750 368,000 1,339,260 3.6393 1.899 1.894 1.904 1.858 1.935 713,085 1.8781 2.22%
2012-06-01 0 3.600 3.600 3.680 3.600 3.700 82,000 299,120 3.6478 1.858 1.858 1.899 1.858 1.909 158,894 1.8825 -5.26%
2012-05-31 0 3.800 3.740 3.800 3.630 3.800 946,347 3,519,694 3.7192 1.961 1.930 1.961 1.873 1.961 1,833,765 1.9194 5.26%
2012-05-30 0 3.610 3.590 3.610 3.590 3.690 1,301,814 4,692,999 3.6050 1.863 1.853 1.863 1.853 1.904 2,522,564 1.8604 0.00%
2012-05-29 0 3.610 3.600 3.610 3.590 3.650 501,000 1,811,650 3.6161 1.863 1.858 1.863 1.853 1.884 970,803 1.8661 0.56%
2012-05-28 0 3.590 3.580 3.600 3.560 3.630 1,037,000 3,723,008 3.5902 1.853 1.848 1.858 1.837 1.873 2,009,426 1.8528 0.28%
2012-05-25 0 3.580 3.560 3.580 3.480 3.610 602,000 2,140,730 3.5560 1.848 1.837 1.848 1.796 1.863 1,166,513 1.8352 0.85%
2012-05-24 0 3.550 3.530 3.550 3.510 3.610 546,000 1,927,650 3.5305 1.832 1.822 1.832 1.811 1.863 1,058,001 1.8220 -2.20%
2012-05-23 0 3.630 3.590 3.640 3.540 3.850 1,641,316 5,974,096 3.6398 1.873 1.853 1.878 1.827 1.987 3,180,427 1.8784 -4.72%
2012-05-22 0 3.810 3.800 3.880 3.780 3.900 431,925 1,668,157 3.8621 1.966 1.961 2.002 1.951 2.013 836,954 1.9931 0.00%
2012-05-21 0 3.810 3.780 3.810 3.550 3.850 1,297,000 4,866,810 3.7524 1.966 1.951 1.966 1.832 1.987 2,513,236 1.9365 2.97%
2012-05-18 0 3.700 3.640 3.700 3.500 3.720 584,000 2,117,784 3.6263 1.909 1.878 1.909 1.806 1.920 1,131,634 1.8714 1.09%
2012-05-17 0 3.660 3.630 3.660 3.490 3.920 2,531,000 9,399,291 3.7137 1.889 1.873 1.889 1.801 2.023 4,904,395 1.9165 -4.44%
2012-05-16 0 3.830 3.830 3.850 3.750 4.000 2,179,000 8,461,574 3.8832 1.977 1.977 1.987 1.935 2.064 4,222,314 2.0040 -2.30%
2012-05-15 0 3.920 3.920 3.930 3.900 3.950 906,000 3,549,240 3.9175 2.023 2.023 2.028 2.013 2.038 1,755,583 2.0217 0.00%
2012-05-14 0 3.920 3.900 3.920 3.880 4.000 523,555 2,048,346 3.9124 2.023 2.013 2.023 2.002 2.064 1,014,508 2.0191 -0.25%
2012-05-11 0 3.930 3.930 3.950 3.900 3.990 658,000 2,597,460 3.9475 2.028 2.028 2.038 2.013 2.059 1,275,026 2.0372 -2.24%
2012-05-10 0 4.020 4.010 4.060 4.020 4.150 1,503,000 6,179,260 4.1113 2.075 2.069 2.095 2.075 2.142 2,912,408 2.1217 -3.13%
2012-05-09 0 4.150 4.120 4.150 4.100 4.170 3,385,000 13,922,320 4.1129 2.142 2.126 2.142 2.116 2.152 6,559,216 2.1226 -1.19%
2012-05-08 0 4.200 4.180 4.210 4.120 4.300 551,000 2,302,200 4.1782 2.167 2.157 2.173 2.126 2.219 1,067,689 2.1562 -0.94%
2012-05-07 0 4.240 4.120 4.240 4.140 4.240 17,000 70,840 4.1671 2.188 2.126 2.188 2.137 2.188 32,941 2.1505 0.00%
2012-05-04 0 4.240 4.200 4.240 4.150 4.340 825,000 3,479,140 4.2171 2.188 2.167 2.188 2.142 2.240 1,598,627 2.1763 -0.93%
2012-05-03 0 4.280 4.160 4.280 4.280 4.280 192,000 819,114 4.2662 2.209 2.147 2.209 2.209 2.209 372,044 2.2017 0.23%
2012-05-02 0 4.270 4.240 4.270 4.190 4.340 1,598,024 6,822,231 4.2692 2.204 2.188 2.204 2.162 2.240 3,096,539 2.2032 0.71%
2012-04-30 0 4.240 4.230 4.240 4.130 4.240 948,445 3,943,915 4.1583 2.188 2.183 2.188 2.131 2.188 1,837,830 2.1460 2.42%
2012-04-27 0 4.140 4.130 4.140 4.120 4.180 590,000 2,446,960 4.1474 2.137 2.131 2.137 2.126 2.157 1,143,261 2.1403 -0.96%
2012-04-26 0 4.180 4.170 4.180 4.080 4.250 708,000 2,927,940 4.1355 2.157 2.152 2.157 2.106 2.193 1,371,913 2.1342 0.48%
2012-04-25 0 4.160 4.150 4.170 4.120 4.300 103,580,000 427,154,086 4.1239 2.147 2.142 2.152 2.126 2.219 200,710,078 2.1282 -4.15%
2012-04-24 0 4.340 4.270 4.340 4.200 4.390 1,043,000 4,538,000 4.3509 2.240 2.204 2.240 2.167 2.266 2,021,052 2.2454 -1.14%
2012-04-23 0 4.390 4.390 4.400 4.390 4.560 305,000 1,373,550 4.5034 2.266 2.266 2.271 2.266 2.353 591,008 2.3241 -0.68%
2012-04-20 0 4.420 4.400 4.420 4.410 4.520 1,179,000 5,284,811 4.4825 2.281 2.271 2.281 2.276 2.333 2,284,584 2.3132 -3.07%
2012-04-19 0 4.560 4.500 4.560 4.400 4.580 3,679,000 16,567,340 4.5032 2.353 2.322 2.353 2.271 2.364 7,128,909 2.3240 3.40%
2012-04-18 0 4.410 4.400 4.410 4.260 4.440 2,007,000 8,714,840 4.3422 2.276 2.271 2.276 2.198 2.291 3,889,024 2.2409 3.52%
2012-04-17 0 4.260 4.230 4.250 4.160 4.260 2,487,970 10,483,724 4.2138 2.198 2.183 2.193 2.147 2.198 4,821,014 2.1746 0.71%
2012-04-16 0 4.230 4.210 4.230 4.150 4.230 2,184,000 9,170,755 4.1991 2.183 2.173 2.183 2.142 2.183 4,232,002 2.1670 0.95%
2012-04-13 0 4.190 4.180 4.240 4.090 4.250 1,941,000 8,111,530 4.1790 2.162 2.157 2.188 2.111 2.193 3,761,134 2.1567 5.28%
2012-04-12 0 3.980 3.930 3.980 3.920 4.000 306,000 1,214,170 3.9679 2.054 2.028 2.054 2.023 2.064 592,945 2.0477 -0.25%
2012-04-11 0 3.990 3.950 3.990 3.900 4.150 587,726 2,353,420 4.0043 2.059 2.038 2.059 2.013 2.142 1,138,854 2.0665 -2.68%
2012-04-10 0 4.100 4.040 4.110 4.000 4.180 2,899,000 11,930,015 4.1152 2.116 2.085 2.121 2.064 2.157 5,617,479 2.1237 0.74%
2012-04-05 0 4.070 4.000 4.060 3.930 4.100 1,471,000 5,959,235 4.0511 2.100 2.064 2.095 2.028 2.116 2,850,401 2.0907 -2.63%
2012-04-03 0 4.180 4.120 4.180 3.990 4.190 1,557,003 6,462,652 4.1507 2.157 2.126 2.157 2.059 2.162 3,017,051 2.1420 5.29%
2012-04-02 0 3.970 3.950 3.970 3.850 4.120 1,118,000 4,422,440 3.9557 2.049 2.038 2.049 1.987 2.126 2,166,382 2.0414 -2.70%
2012-03-30 0 4.080 4.020 4.080 4.080 4.160 329,000 1,348,130 4.0977 2.106 2.075 2.106 2.106 2.147 637,513 2.1147 -2.39%
2012-03-29 0 4.180 4.160 4.180 4.090 4.450 2,514,000 10,768,965 4.2836 2.157 2.147 2.157 2.111 2.297 4,871,453 2.2106 -0.48%
2012-03-28 0 4.200 4.190 4.200 4.050 4.350 2,771,000 11,740,405 4.2369 2.167 2.162 2.167 2.090 2.245 5,369,450 2.1865 5.00%
2012-03-27 0 4.000 3.980 4.000 3.920 4.040 3,815,682 15,116,606 3.9617 2.064 2.054 2.064 2.023 2.085 7,393,762 2.0445 2.04%
2012-03-26 0 3.920 3.900 3.940 3.850 3.960 685,000 2,671,765 3.9004 2.023 2.013 2.033 1.987 2.044 1,327,345 2.0129 1.55%
2012-03-23 0 3.860 3.850 3.890 3.830 3.990 229,000 894,450 3.9059 1.992 1.987 2.008 1.977 2.059 443,740 2.0157 -3.26%
2012-03-22 0 3.990 3.990 4.000 3.800 4.070 834,004 3,330,365 3.9932 2.059 2.059 2.064 1.961 2.100 1,616,075 2.0608 5.00%
2012-03-21 0 3.800 3.800 3.830 3.790 4.000 495,000 1,914,860 3.8684 1.961 1.961 1.977 1.956 2.064 959,176 1.9964 -4.28%
2012-03-20 0 3.970 3.960 3.970 3.950 4.080 459,000 1,835,460 3.9988 2.049 2.044 2.049 2.038 2.106 889,418 2.0637 -1.00%
2012-03-19 0 4.010 4.000 4.010 3.960 4.100 2,021,000 8,127,764 4.0217 2.069 2.064 2.069 2.044 2.116 3,916,152 2.0754 -1.47%
2012-03-16 0 4.070 4.070 4.090 4.050 4.200 935,000 3,821,455 4.0871 2.100 2.100 2.111 2.090 2.167 1,811,778 2.1092 -4.91%
2012-03-15 0 4.280 4.220 4.290 4.240 4.300 69,000 295,370 4.2807 2.209 2.178 2.214 2.188 2.219 133,703 2.2091 -0.70%
2012-03-14 0 4.310 4.290 4.300 4.210 4.590 1,013,000 4,444,350 4.3873 2.224 2.214 2.219 2.173 2.369 1,962,921 2.2642 -4.01%
2012-03-13 0 4.490 4.450 4.500 4.150 4.500 2,886,871 12,740,174 4.4131 2.317 2.297 2.322 2.142 2.322 5,593,977 2.2775 7.67%
2012-03-12 0 4.170 4.170 4.180 4.000 4.190 478,926 1,958,866 4.0901 2.152 2.152 2.157 2.064 2.162 928,029 2.1108 -1.18%
2012-03-09 0 4.220 4.170 4.220 3.750 4.270 5,029,165 20,255,376 4.0276 2.178 2.152 2.178 1.935 2.204 9,745,164 2.0785 12.53%
2012-03-08 0 3.750 3.720 3.750 3.610 3.760 292,000 1,082,340 3.7066 1.935 1.920 1.935 1.863 1.940 565,817 1.9129 1.35%
2012-03-07 0 3.700 3.590 3.700 3.570 3.700 335,372 1,212,966 3.6168 1.909 1.853 1.909 1.842 1.909 649,860 1.8665 2.78%
2012-03-06 0 3.600 3.580 3.600 3.550 3.780 229,000 820,140 3.5814 1.858 1.848 1.858 1.832 1.951 443,740 1.8482 -4.26%
2012-03-05 0 3.760 3.730 3.800 3.760 3.800 2,030,000 7,691,993 3.7892 1.940 1.925 1.961 1.940 1.961 3,933,592 1.9555 -1.05%
2012-03-02 0 3.800 3.760 3.800 3.710 3.800 279,002 1,056,362 3.7862 1.961 1.940 1.961 1.915 1.961 540,631 1.9539 0.53%
2012-03-01 0 3.780 3.730 3.800 3.730 3.880 570,000 2,165,690 3.7995 1.951 1.925 1.961 1.925 2.002 1,104,506 1.9608 -0.53%
2012-02-29 0 3.800 3.760 3.810 3.520 3.830 825,000 3,042,100 3.6874 1.961 1.940 1.966 1.817 1.977 1,598,627 1.9029 4.68%
2012-02-28 0 3.630 3.600 3.640 3.550 3.640 30,000 108,160 3.6053 1.873 1.858 1.878 1.832 1.878 58,132 1.8606 0.00%
2012-02-27 0 3.630 3.610 3.630 3.600 3.660 664,000 2,416,597 3.6395 1.873 1.863 1.873 1.858 1.889 1,286,653 1.8782 -1.89%
2012-02-24 0 3.700 3.660 3.700 3.580 3.740 1,114,000 4,009,640 3.5993 1.909 1.889 1.909 1.848 1.930 2,158,631 1.8575 3.35%
2012-02-23 0 3.580 3.560 3.580 3.520 3.690 3,042,000 11,008,830 3.6189 1.848 1.837 1.848 1.817 1.904 5,894,575 1.8676 -2.98%
2012-02-22 0 3.690 3.680 3.690 3.610 3.750 1,927,000 7,182,040 3.7271 1.904 1.899 1.904 1.863 1.935 3,734,006 1.9234 -2.89%
2012-02-21 0 3.800 3.650 3.800 3.620 3.650 238,000 900,664 3.7843 1.961 1.884 1.961 1.868 1.884 461,180 1.9530 0.00%
2012-02-20 0 3.800 3.740 3.800 3.690 3.890 1,614,000 6,018,328 3.7288 1.961 1.930 1.961 1.904 2.008 3,127,496 1.9243 4.40%
2012-02-17 0 3.640 3.640 3.700 3.640 3.700 974,071 3,590,354 3.6859 1.878 1.878 1.909 1.878 1.909 1,887,487 1.9022 -1.62%
2012-02-16 0 3.700 3.690 3.700 3.680 3.810 1,536,000 5,681,920 3.6992 1.909 1.904 1.909 1.899 1.966 2,976,353 1.9090 0.00%
2012-02-15 0 3.700 3.670 3.690 3.630 3.700 974,000 3,564,581 3.6597 1.909 1.894 1.904 1.873 1.909 1,887,349 1.8887 0.27%
2012-02-14 0 3.690 3.670 3.700 3.670 3.720 2,361,006 8,702,592 3.6860 1.904 1.894 1.909 1.894 1.920 4,574,992 1.9022 -1.60%
2012-02-13 0 3.750 3.730 3.750 3.720 3.750 2,431,002 9,096,477 3.7419 1.935 1.925 1.935 1.920 1.935 4,710,626 1.9311 -3.85%
2012-02-10 0 3.900 3.890 3.910 3.820 3.920 3,112,000 12,088,824 3.8846 2.013 2.008 2.018 1.971 2.023 6,030,216 2.0047 0.26%
2012-02-09 0 3.890 3.850 3.870 3.760 3.960 2,572,002 9,957,967 3.8717 2.008 1.987 1.997 1.940 2.044 4,983,846 1.9980 2.91%
2012-02-08 0 3.780 3.700 3.780 3.700 3.830 853,000 3,226,740 3.7828 1.951 1.909 1.951 1.909 1.977 1,652,884 1.9522 2.16%
2012-02-07 0 3.700 3.700 3.720 3.680 3.710 2,600,010 9,610,986 3.6965 1.909 1.909 1.920 1.899 1.915 5,038,117 1.9077 0.27%
2012-02-06 0 3.690 3.660 3.690 3.630 3.850 4,004,929 15,001,675 3.7458 1.904 1.889 1.904 1.873 1.987 7,760,471 1.9331 2.50%
2012-02-03 0 3.600 3.590 3.600 3.200 3.700 4,122,000 14,083,992 3.4168 1.858 1.853 1.858 1.651 1.909 7,987,323 1.7633 12.15%
2012-02-02 0 3.210 3.180 3.210 2.980 3.220 2,837,000 8,850,360 3.1196 1.657 1.641 1.657 1.538 1.662 5,497,340 1.6099 11.07%
2012-02-01 0 2.890 2.870 2.900 2.850 2.940 755,000 2,175,330 2.8812 1.491 1.481 1.497 1.471 1.517 1,462,986 1.4869 -1.03%
2012-01-31 0 2.920 2.840 2.920 2.830 3.010 1,265,000 3,734,780 2.9524 1.507 1.466 1.507 1.460 1.553 2,451,229 1.5236 0.69%
2012-01-30 0 2.900 2.860 2.900 2.900 2.940 244,000 712,250 2.9191 1.497 1.476 1.497 1.497 1.517 472,806 1.5064 -1.36%
2012-01-27 0 2.940 2.920 2.940 2.900 3.000 621,000 1,824,320 2.9377 1.517 1.507 1.517 1.497 1.548 1,203,330 1.5161 -0.34%
2012-01-26 0 2.950 2.940 2.950 2.890 2.960 774,000 2,273,050 2.9368 1.522 1.517 1.522 1.491 1.528 1,499,803 1.5156 2.79%
2012-01-20 0 2.870 2.850 2.910 2.710 2.910 1,465,000 4,171,760 2.8476 1.481 1.471 1.502 1.399 1.502 2,838,775 1.4696 5.90%
2012-01-19 0 2.710 2.690 2.710 2.550 2.740 2,086,000 5,534,520 2.6532 1.399 1.388 1.399 1.316 1.414 4,042,105 1.3692 7.54%
2012-01-18 0 2.520 2.490 2.500 2.450 2.520 631,000 1,579,670 2.5034 1.300 1.285 1.290 1.264 1.300 1,222,708 1.2919 3.28%
2012-01-17 0 2.440 2.430 2.440 2.350 2.440 276,000 664,690 2.4083 1.259 1.254 1.259 1.213 1.259 534,813 1.2428 3.39%
2012-01-16 0 2.360 2.360 2.390 2.350 2.360 46,000 108,420 2.3570 1.218 1.218 1.233 1.213 1.218 89,136 1.2163 -2.07%
2012-01-13 0 2.410 2.400 2.410 2.330 2.410 439,000 1,051,460 2.3951 1.244 1.239 1.244 1.202 1.244 850,663 1.2360 -0.82%
2012-01-12 0 2.430 2.390 2.430 2.380 2.490 547,000 1,326,680 2.4254 1.254 1.233 1.254 1.228 1.285 1,059,938 1.2517 0.00%
2012-01-11 0 2.430 2.410 2.430 2.400 2.550 400,000 965,070 2.4127 1.254 1.244 1.254 1.239 1.316 775,092 1.2451 0.00%
2012-01-10 0 2.430 2.390 2.430 2.390 2.430 325,400 781,334 2.4011 1.254 1.233 1.254 1.233 1.254 630,537 1.2392 1.25%
2012-01-09 0 2.400 2.390 2.420 2.360 2.420 252,000 603,080 2.3932 1.239 1.233 1.249 1.218 1.249 488,308 1.2350 -1.23%
2012-01-06 0 2.430 2.420 2.430 2.350 2.490 530,000 1,275,100 2.4058 1.254 1.249 1.254 1.213 1.285 1,026,997 1.2416 -2.80%
2012-01-05 0 2.500 2.480 2.520 2.450 2.530 129,000 321,690 2.4937 1.290 1.280 1.300 1.264 1.306 249,967 1.2869 -0.79%
2012-01-04 0 2.520 2.510 2.550 2.520 2.600 245,000 623,300 2.5441 1.300 1.295 1.316 1.300 1.342 474,744 1.3129 -4.55%
2012-01-03 0 2.640 2.560 2.640 2.630 2.660 51,000 135,580 2.6584 1.362 1.321 1.362 1.357 1.373 98,824 1.3719 1.54%
2011-12-30 0 2.600 2.600 2.620 2.560 2.620 3,394,010 8,819,854 2.5987 1.342 1.342 1.352 1.321 1.352 6,576,675 1.3411 1.56%
2011-12-29 0 2.560 2.510 2.640 2.480 2.560 135,020 341,959 2.5327 1.321 1.295 1.362 1.280 1.321 261,632 1.3070 -1.92%
2011-12-28 0 2.610 2.550 2.610 2.540 2.610 29,440 75,076 2.5501 1.347 1.316 1.347 1.311 1.347 57,047 1.3160 1.95%
2011-12-23 0 2.560 2.560 2.570 2.460 2.570 189,000 475,420 2.5154 1.321 1.321 1.326 1.270 1.326 366,231 1.2981 1.99%
2011-12-22 0 2.510 2.520 2.550 2.480 2.580 381,000 956,710 2.5110 1.295 1.300 1.316 1.280 1.331 738,275 1.2959 -2.71%
2011-12-21 0 2.580 2.580 2.610 2.530 2.650 55,000 142,780 2.5960 1.331 1.331 1.347 1.306 1.368 106,575 1.3397 -3.01%
2011-12-20 0 2.660 2.630 2.660 2.610 2.690 544,000 1,438,660 2.6446 1.373 1.357 1.373 1.347 1.388 1,054,125 1.3648 0.00%
2011-12-19 0 2.660 2.550 2.660 2.490 2.750 479,720 1,263,893 2.6346 1.373 1.316 1.373 1.285 1.419 929,568 1.3597 6.40%
2011-12-16 0 2.500 2.460 2.500 2.320 2.510 3,349,000 8,029,800 2.3977 1.290 1.270 1.290 1.197 1.295 6,489,458 1.2374 2.04%
2011-12-15 0 2.450 2.410 2.460 2.360 2.570 1,118,000 2,702,750 2.4175 1.264 1.244 1.270 1.218 1.326 2,166,382 1.2476 -1.21%
2011-12-14 0 2.480 2.480 2.490 2.470 2.560 2,944,000 7,323,200 2.4875 1.280 1.280 1.285 1.275 1.321 5,704,677 1.2837 -0.40%
2011-12-13 0 2.490 2.500 2.560 2.480 2.660 620,000 1,569,020 2.5307 1.285 1.290 1.321 1.280 1.373 1,201,393 1.3060 -5.68%
2011-12-12 0 2.640 2.620 2.640 2.620 2.660 1,627,000 4,304,690 2.6458 1.362 1.352 1.362 1.352 1.373 3,152,687 1.3654 -0.75%
2011-12-09 0 2.660 2.620 2.660 2.630 2.680 824,000 2,183,900 2.6504 1.373 1.352 1.373 1.357 1.383 1,596,690 1.3678 -0.37%
2011-12-08 0 2.670 2.660 2.680 2.600 2.770 823,000 2,177,410 2.6457 1.378 1.373 1.383 1.342 1.430 1,594,752 1.3654 -2.55%
2011-12-07 0 2.740 2.740 2.770 2.710 2.790 710,000 1,954,080 2.7522 1.414 1.414 1.430 1.399 1.440 1,375,788 1.4203 -1.08%
2011-12-06 0 2.770 2.770 2.820 2.740 2.850 563,000 1,571,844 2.7919 1.430 1.430 1.455 1.414 1.471 1,090,942 1.4408 -2.81%
2011-12-05 0 2.850 2.820 2.850 2.760 2.910 2,118,000 5,997,240 2.8316 1.471 1.455 1.471 1.424 1.502 4,104,112 1.4613 2.52%
2011-12-02 0 2.780 2.780 2.810 2.780 2.870 1,201,000 3,362,927 2.8001 1.435 1.435 1.450 1.435 1.481 2,327,214 1.4450 -0.71%
2011-12-01 0 2.800 2.800 2.840 2.790 2.860 1,515,073 4,270,905 2.8189 1.445 1.445 1.466 1.440 1.476 2,935,802 1.4548 3.32%
2011-11-30 0 2.710 2.710 2.750 2.610 3.000 3,321,000 9,364,590 2.8198 1.399 1.399 1.419 1.347 1.548 6,435,201 1.4552 -2.87%
2011-11-29 0 2.790 2.770 2.800 2.760 2.820 1,201,000 3,359,610 2.7973 1.440 1.430 1.445 1.424 1.455 2,327,214 1.4436 -0.36%
2011-11-28 0 2.800 2.790 2.800 2.710 2.890 1,308,000 3,637,214 2.7807 1.445 1.440 1.445 1.399 1.491 2,534,551 1.4351 -2.78%
2011-11-25 0 2.880 2.880 2.890 2.800 2.910 276,000 795,410 2.8819 1.486 1.486 1.491 1.445 1.502 534,813 1.4873 2.86%
2011-11-24 0 2.800 2.800 2.830 2.770 2.900 766,000 2,167,934 2.8302 1.445 1.445 1.460 1.430 1.497 1,484,301 1.4606 -5.08%
2011-11-23 0 2.950 2.960 2.970 2.940 3.000 2,085,000 6,163,458 2.9561 1.522 1.528 1.533 1.517 1.548 4,040,167 1.5255 -0.34%
2011-11-22 0 2.960 2.920 2.980 2.920 2.960 341,000 1,006,800 2.9525 1.528 1.507 1.538 1.507 1.528 660,766 1.5237 -0.67%
2011-11-21 0 2.980 2.950 2.980 2.940 3.050 486,000 1,449,850 2.9832 1.538 1.522 1.538 1.517 1.574 941,737 1.5395 0.00%
2011-11-18 0 2.980 2.960 2.980 2.930 3.040 873,000 2,592,240 2.9693 1.538 1.528 1.538 1.512 1.569 1,691,638 1.5324 -0.67%
2011-11-17 0 3.000 2.980 3.000 2.850 3.020 1,424,000 4,267,800 2.9971 1.548 1.538 1.548 1.471 1.559 2,759,328 1.5467 1.35%
2011-11-16 0 2.960 2.960 3.000 2.940 3.000 870,000 2,600,350 2.9889 1.528 1.528 1.548 1.517 1.548 1,685,825 1.5425 -1.33%
2011-11-15 0 3.000 2.990 3.000 2.990 3.140 226,000 681,190 3.0141 1.548 1.543 1.548 1.543 1.620 437,927 1.5555 0.00%
2011-11-14 0 3.000 2.990 3.000 2.880 3.020 1,027,000 3,097,630 3.0162 1.548 1.543 1.548 1.486 1.559 1,990,049 1.5566 4.53%
2011-11-11 0 2.870 2.870 2.900 2.750 2.930 1,565,000 4,447,570 2.8419 1.481 1.481 1.497 1.419 1.512 3,032,548 1.4666 -1.71%
2011-11-10 0 2.920 2.910 2.930 2.920 3.040 314,000 919,690 2.9289 1.507 1.502 1.512 1.507 1.569 608,447 1.5115 -4.26%
2011-11-09 0 3.050 3.010 3.050 3.000 3.100 450,000 1,371,740 3.0483 1.574 1.553 1.574 1.548 1.600 871,979 1.5731 2.01%
2011-11-08 0 2.990 2.980 3.000 2.980 3.010 529,000 1,583,340 2.9931 1.543 1.538 1.548 1.538 1.553 1,025,059 1.5446 0.00%
2011-11-07 0 2.990 2.980 3.000 2.910 3.050 35,000 106,220 3.0349 1.543 1.538 1.548 1.502 1.574 67,821 1.5662 -1.64%
2011-11-04 0 3.040 3.020 3.040 3.020 3.110 938,000 2,867,600 3.0571 1.569 1.559 1.569 1.559 1.605 1,817,591 1.5777 1.67%
2011-11-03 0 2.990 2.990 3.000 2.950 3.090 1,470,000 4,452,130 3.0287 1.543 1.543 1.548 1.522 1.595 2,848,463 1.5630 -2.92%
2011-11-02 0 3.080 3.030 3.080 2.850 3.080 1,515,000 4,474,180 2.9533 1.589 1.564 1.589 1.471 1.589 2,935,661 1.5241 2.67%
2011-11-01 0 3.000 2.970 3.000 2.880 3.280 3,519,000 10,829,570 3.0775 1.548 1.533 1.548 1.486 1.693 6,818,872 1.5882 2.04%
2011-10-31 0 2.940 2.940 2.950 2.900 2.960 2,301,000 6,774,790 2.9443 1.517 1.517 1.522 1.497 1.528 4,458,717 1.5194 -0.68%
2011-10-28 0 2.960 2.950 2.960 2.890 3.100 7,685,000 22,789,575 2.9655 1.528 1.522 1.528 1.491 1.600 14,891,455 1.5304 8.03%
2011-10-27 0 2.740 2.730 2.750 2.460 2.750 5,273,000 13,794,460 2.6161 1.414 1.409 1.419 1.270 1.419 10,217,651 1.3501 13.22%
2011-10-26 0 2.420 2.420 2.440 2.360 2.430 1,946,000 4,679,915 2.4049 1.249 1.249 1.259 1.218 1.254 3,770,823 1.2411 -1.22%
2011-10-25 0 2.450 2.440 2.480 2.300 2.530 4,601,000 11,145,140 2.4223 1.264 1.259 1.280 1.187 1.306 8,915,496 1.2501 2.94%
2011-10-24 0 2.380 2.360 2.400 2.300 2.410 2,663,000 6,335,708 2.3792 1.228 1.218 1.239 1.187 1.244 5,160,175 1.2278 4.39%
2011-10-21 0 2.280 2.250 2.290 2.240 2.310 788,000 1,805,350 2.2911 1.177 1.161 1.182 1.156 1.192 1,526,931 1.1823 1.33%
2011-10-20 0 2.250 2.240 2.250 2.230 2.290 1,587,000 3,571,950 2.2508 1.161 1.156 1.161 1.151 1.182 3,075,178 1.1615 -0.88%
2011-10-19 0 2.270 2.260 2.310 2.250 2.400 933,000 2,162,790 2.3181 1.171 1.166 1.192 1.161 1.239 1,807,902 1.1963 -2.58%
2011-10-18 0 2.330 2.310 2.340 2.240 2.410 822,000 1,913,380 2.3277 1.202 1.192 1.208 1.156 1.244 1,592,814 1.2013 -4.90%
2011-10-17 0 2.450 2.410 2.450 2.340 2.480 2,409,000 5,874,915 2.4387 1.264 1.244 1.264 1.208 1.280 4,667,992 1.2586 5.60%
2011-10-14 0 2.320 2.300 2.330 2.210 2.470 2,205,600 5,065,692 2.2967 1.197 1.187 1.202 1.141 1.275 4,273,857 1.1853 -7.20%
2011-10-13 0 2.500 2.480 2.500 2.430 2.650 3,172,000 8,070,660 2.5443 1.290 1.280 1.290 1.254 1.368 6,146,480 1.3131 -0.79%
2011-10-12 0 2.520 2.490 2.520 2.460 2.560 5,852,000 15,354,803 2.6239 1.300 1.285 1.300 1.270 1.321 11,339,596 1.3541 -0.40%
2011-10-11 0 2.530 2.530 2.550 2.510 2.790 2,237,000 6,028,125 2.6947 1.306 1.306 1.316 1.295 1.440 4,334,702 1.3907 -4.53%
2011-10-10 0 2.650 2.650 2.690 2.510 2.700 344,000 906,240 2.6344 1.368 1.368 1.388 1.295 1.393 666,579 1.3595 1.53%
2011-10-07 0 2.610 2.600 2.610 2.400 2.630 3,351,600 8,684,405 2.5911 1.347 1.342 1.347 1.239 1.357 6,494,496 1.3372 4.82%
2011-10-06 0 2.490 2.480 2.490 2.400 2.510 4,697,000 11,468,874 2.4417 1.285 1.280 1.285 1.239 1.295 9,101,518 1.2601 5.96%
2011-10-04 0 2.350 2.300 2.370 2.120 2.390 7,007,000 16,061,300 2.2922 1.213 1.187 1.223 1.094 1.233 13,577,674 1.1829 7.80%
2011-10-03 0 2.180 2.150 2.230 2.050 2.230 1,058,000 2,255,430 2.1318 1.125 1.110 1.151 1.058 1.151 2,050,118 1.1001 -6.44%
2011-09-30 0 2.330 2.270 2.330 2.200 2.450 4,402,000 10,177,620 2.3120 1.202 1.171 1.202 1.135 1.264 8,529,888 1.1932 0.00%
2011-09-28 0 2.330 2.310 2.330 2.210 2.360 1,689,000 3,914,810 2.3178 1.202 1.192 1.202 1.141 1.218 3,272,826 1.1962 5.91%
2011-09-27 0 2.200 2.140 2.270 2.110 2.300 1,786,000 3,884,910 2.1752 1.135 1.104 1.171 1.089 1.187 3,460,786 1.1226 5.26%
2011-09-26 0 2.090 2.060 2.090 2.070 2.280 938,000 2,030,519 2.1647 1.079 1.063 1.079 1.068 1.177 1,817,591 1.1171 -9.13%
2011-09-23 0 2.300 2.290 2.300 2.250 2.420 3,552,000 8,268,630 2.3279 1.187 1.182 1.187 1.161 1.249 6,882,817 1.2013 -6.50%
2011-09-22 0 2.460 2.460 2.500 2.450 2.560 2,323,000 5,874,870 2.5290 1.270 1.270 1.290 1.264 1.321 4,501,347 1.3051 -7.17%
2011-09-21 0 2.650 2.650 2.760 - - 0 0 - 1.368 1.368 1.424 - - 0 - 1.15%
2011-09-20 0 2.620 2.620 2.730 2.530 2.800 1,620,000 4,382,470 2.7052 1.352 1.352 1.409 1.306 1.445 3,139,123 1.3961 -4.73%
2011-09-19 0 2.750 2.740 2.750 2.740 2.850 410,000 1,126,760 2.7482 1.419 1.414 1.419 1.414 1.471 794,469 1.4183 -0.72%
2011-09-16 0 2.770 2.690 2.770 2.650 2.780 359,000 988,260 2.7528 1.430 1.388 1.430 1.368 1.435 695,645 1.4206 5.73%
2011-09-15 0 2.620 2.610 2.620 2.600 2.630 347,000 906,110 2.6113 1.352 1.347 1.352 1.342 1.357 672,392 1.3476 0.00%
2011-09-14 0 2.620 2.620 2.740 2.520 2.830 839,000 2,217,470 2.6430 1.352 1.352 1.414 1.300 1.460 1,625,756 1.3640 -1.13%
2011-09-12 0 2.650 2.650 2.830 2.610 2.610 5,000 13,050 2.6100 1.368 1.368 1.460 1.347 1.347 9,689 1.3469 -6.36%
2011-09-09 0 2.830 2.830 2.880 2.820 2.950 7,000 19,910 2.8443 1.460 1.460 1.486 1.455 1.522 13,564 1.4678 0.35%
2011-09-08 0 2.820 2.790 2.800 2.800 2.850 1,450,000 4,069,170 2.8063 1.455 1.440 1.445 1.445 1.471 2,809,709 1.4483 0.71%
2011-09-07 0 2.800 2.770 2.800 2.780 2.870 1,420,000 3,970,060 2.7958 1.445 1.430 1.445 1.435 1.481 2,751,577 1.4428 0.36%
2011-09-06 0 2.790 2.750 2.790 2.700 2.800 2,445,000 6,791,355 2.7777 1.440 1.419 1.440 1.393 1.445 4,737,750 1.4335 -2.11%
2011-09-05 0 2.850 2.840 2.850 2.820 2.920 2,392,000 6,853,520 2.8652 1.471 1.466 1.471 1.455 1.507 4,635,050 1.4786 -5.00%
2011-09-02 0 3.000 2.970 3.010 2.920 3.010 1,841,000 5,516,220 2.9963 1.548 1.533 1.553 1.507 1.553 3,567,361 1.5463 -2.60%
2011-09-01 0 3.080 3.070 3.090 3.040 3.290 4,594,000 14,289,040 3.1104 1.589 1.584 1.595 1.569 1.698 8,901,932 1.6052 -0.32%
2011-08-31 0 3.090 3.090 3.100 2.850 3.180 11,562,000 35,588,926 3.0781 1.595 1.595 1.600 1.471 1.641 22,404,035 1.5885 9.57%
2011-08-30 0 2.820 2.800 2.890 2.720 2.920 9,465,000 26,811,870 2.8327 1.455 1.445 1.491 1.404 1.507 18,340,615 1.4619 1.44%
2011-08-29 0 2.780 2.780 2.810 2.650 2.950 6,268,000 17,279,918 2.7568 1.435 1.435 1.450 1.368 1.522 12,145,692 1.4227 6.51%
2011-08-26 0 2.610 2.560 2.600 2.570 2.680 3,151,000 8,330,050 2.6436 1.347 1.321 1.342 1.326 1.383 6,105,787 1.3643 0.38%
2011-08-25 0 2.600 2.610 2.630 2.550 2.640 2,002,000 5,185,528 2.5902 1.342 1.347 1.357 1.316 1.362 3,879,336 1.3367 4.00%
2011-08-24 0 2.500 2.480 2.500 2.400 2.610 3,761,000 9,361,093 2.4890 1.290 1.280 1.290 1.239 1.347 7,287,803 1.2845 6.38%
2011-08-23 0 2.350 2.310 2.380 2.310 2.450 2,780,000 6,644,509 2.3901 1.213 1.192 1.228 1.192 1.264 5,386,890 1.2335 -3.69%
2011-08-22 0 2.440 2.420 2.440 2.350 2.800 3,568,000 8,697,028 2.4375 1.259 1.249 1.259 1.213 1.445 6,913,821 1.2579 -7.58%
2011-08-19 0 2.640 2.640 2.680 2.630 2.900 2,641,000 7,444,330 2.8188 1.362 1.362 1.383 1.357 1.497 5,117,545 1.4547 -12.00%
2011-08-18 0 3.000 2.970 3.000 2.900 3.000 3,917,000 11,613,340 2.9649 1.548 1.533 1.548 1.497 1.548 7,590,089 1.5301 1.35%
2011-08-17 0 2.960 2.960 2.980 2.910 3.100 1,451,000 4,329,240 2.9836 1.528 1.528 1.538 1.502 1.600 2,811,646 1.5398 -4.52%
2011-08-16 0 3.100 2.970 3.100 2.950 3.110 1,464,000 4,385,516 2.9956 1.600 1.533 1.600 1.522 1.605 2,836,837 1.5459 5.08%
2011-08-15 0 2.950 2.940 2.970 2.920 3.000 517,000 1,522,875 2.9456 1.522 1.517 1.533 1.507 1.548 1,001,806 1.5201 -1.67%
2011-08-12 0 3.000 3.000 3.010 2.850 3.040 7,654,000 22,921,424 2.9947 1.548 1.548 1.553 1.471 1.569 14,831,386 1.5455 7.14%
2011-08-11 0 2.800 2.800 2.810 2.620 2.910 4,230,000 11,737,480 2.7748 1.445 1.445 1.450 1.352 1.502 8,196,598 1.4320 -6.35%
2011-08-10 0 2.990 2.990 3.000 2.910 3.160 5,904,400 17,751,851 3.0065 1.543 1.543 1.548 1.502 1.631 11,441,133 1.5516 4.18%
2011-08-09 0 2.870 2.870 2.890 2.870 3.090 6,672,000 19,845,506 2.9744 1.481 1.481 1.491 1.481 1.595 12,928,535 1.5350 -11.42%
2011-08-08 0 3.240 3.200 3.240 3.050 3.510 3,738,000 12,163,775 3.2541 1.672 1.651 1.672 1.574 1.811 7,243,235 1.6793 -8.73%
2011-08-05 0 3.550 3.550 3.580 3.420 3.600 1,396,000 4,963,670 3.5556 1.832 1.832 1.848 1.765 1.858 2,705,071 1.8349 -6.08%
2011-08-04 0 3.780 3.770 3.780 3.760 3.910 1,334,600 5,057,358 3.7894 1.951 1.946 1.951 1.940 2.018 2,586,095 1.9556 -0.53%
2011-08-03 0 3.800 3.780 3.800 3.600 3.970 3,219,600 12,135,612 3.7693 1.961 1.951 1.961 1.858 2.049 6,238,716 1.9452 -4.28%
2011-08-02 0 3.970 3.950 3.970 3.950 4.110 1,321,000 5,297,410 4.0102 2.049 2.038 2.049 2.038 2.121 2,559,741 2.0695 -4.34%
2011-08-01 0 4.150 4.120 4.150 4.100 4.190 782,000 3,237,536 4.1401 2.142 2.126 2.142 2.116 2.162 1,515,305 2.1366 0.97%
2011-07-29 0 4.110 4.100 4.110 4.100 4.260 1,569,000 6,511,390 4.1500 2.121 2.116 2.121 2.116 2.198 3,040,298 2.1417 -3.07%
2011-07-28 0 4.240 4.210 4.250 4.230 4.280 572,000 2,429,330 4.2471 2.188 2.173 2.193 2.183 2.209 1,108,382 2.1918 -1.40%
2011-07-27 0 4.300 4.280 4.300 4.100 4.330 5,645,200 24,069,565 4.2637 2.219 2.209 2.219 2.116 2.235 10,938,874 2.2004 3.61%
2011-07-26 0 4.150 4.140 4.160 4.000 4.200 2,844,000 11,721,420 4.1215 2.142 2.137 2.147 2.064 2.167 5,510,904 2.1270 -0.24%
2011-07-25 0 4.160 4.160 4.190 4.150 4.350 1,464,000 6,275,857 4.2868 2.147 2.147 2.162 2.142 2.245 2,836,837 2.2123 -4.81%
2011-07-22 0 4.370 4.330 4.370 4.300 4.400 1,073,700 4,625,707 4.3082 2.255 2.235 2.255 2.219 2.271 2,080,541 2.2233 2.10%
2011-07-21 0 4.280 4.250 4.280 4.180 4.400 1,804,000 7,772,660 4.3086 2.209 2.193 2.209 2.157 2.271 3,495,665 2.2235 -2.73%
2011-07-20 0 4.400 4.400 4.470 4.260 4.490 3,134,000 13,658,640 4.3582 2.271 2.271 2.307 2.198 2.317 6,072,846 2.2491 1.38%
2011-07-19 0 4.340 4.320 4.340 4.310 4.350 373,000 1,615,391 4.3308 2.240 2.229 2.240 2.224 2.245 722,773 2.2350 0.23%
2011-07-18 0 4.330 4.300 4.330 4.200 4.340 503,000 2,127,872 4.2304 2.235 2.219 2.235 2.167 2.240 974,678 2.1832 2.12%
2011-07-15 0 4.240 4.220 4.300 4.020 4.310 1,650,000 6,949,780 4.2120 2.188 2.178 2.219 2.075 2.224 3,197,255 2.1737 -1.62%
2011-07-14 0 4.310 4.310 4.320 4.260 4.380 1,829,000 7,878,630 4.3076 2.224 2.224 2.229 2.198 2.260 3,544,108 2.2230 -1.82%
2011-07-13 0 4.390 4.390 4.440 4.320 4.480 646,000 2,870,150 4.4430 2.266 2.266 2.291 2.229 2.312 1,251,774 2.2929 1.86%
2011-07-12 0 4.310 4.300 4.320 4.270 4.380 2,807,000 12,158,168 4.3314 2.224 2.219 2.229 2.204 2.260 5,439,208 2.2353 -1.60%
2011-07-11 0 4.380 4.380 4.390 4.380 4.690 1,417,000 6,372,418 4.4971 2.260 2.260 2.266 2.260 2.420 2,745,763 2.3208 -5.60%
2011-07-08 0 4.640 4.610 4.640 4.600 4.700 1,553,000 7,241,181 4.6627 2.395 2.379 2.395 2.374 2.426 3,009,295 2.4063 -0.22%
2011-07-07 0 4.650 4.630 4.650 4.590 4.700 4,093,000 19,038,520 4.6515 2.400 2.389 2.400 2.369 2.426 7,931,129 2.4005 1.09%
2011-07-06 0 4.600 4.600 4.610 4.550 4.690 3,493,000 16,158,781 4.6260 2.374 2.374 2.379 2.348 2.420 6,768,491 2.3874 -1.92%
2011-07-05 0 4.690 4.680 4.690 4.660 4.700 914,000 4,295,890 4.7001 2.420 2.415 2.420 2.405 2.426 1,771,085 2.4256 -0.21%
2011-07-04 0 4.700 4.670 4.700 4.670 4.750 1,295,000 6,095,429 4.7069 2.426 2.410 2.426 2.410 2.451 2,509,360 2.4291 0.00%
2011-06-30 0 4.700 4.700 4.720 4.660 4.750 747,000 3,507,940 4.6960 2.426 2.426 2.436 2.405 2.451 1,447,484 2.4235 0.21%
2011-06-29 0 4.690 4.690 4.700 4.670 4.700 351,000 1,646,830 4.6918 2.420 2.420 2.426 2.410 2.426 680,143 2.4213 0.21%
2011-06-28 0 4.680 4.660 4.680 4.630 4.740 477,000 2,240,516 4.6971 2.415 2.405 2.415 2.389 2.446 924,297 2.4240 -0.43%
2011-06-27 0 4.700 4.660 4.710 4.700 4.750 2,272,000 10,720,670 4.7186 2.426 2.405 2.431 2.426 2.451 4,402,523 2.4351 -0.63%
2011-06-24 0 4.730 4.720 4.730 4.680 4.750 132,000 623,100 4.7205 2.441 2.436 2.441 2.415 2.451 255,780 2.4361 1.07%
2011-06-23 0 4.680 4.660 4.680 4.650 4.690 23,000 107,560 4.6765 2.415 2.405 2.415 2.400 2.420 44,568 2.4134 0.43%
2011-06-22 0 4.660 4.660 4.680 4.660 4.680 392,000 1,831,040 4.6710 2.405 2.405 2.415 2.405 2.415 759,590 2.4106 -0.21%
2011-06-21 0 4.670 4.670 4.680 4.650 4.710 1,045,800 4,885,414 4.6715 2.410 2.410 2.415 2.400 2.431 2,026,478 2.4108 1.08%
2011-06-20 0 4.620 4.620 4.630 4.600 4.760 580,100 2,691,075 4.6390 2.384 2.384 2.389 2.374 2.456 1,124,077 2.3940 -2.94%
2011-06-17 0 4.760 4.690 4.760 4.660 4.840 415,000 1,968,340 4.7430 2.456 2.420 2.456 2.405 2.498 804,158 2.4477 1.28%
2011-06-16 0 4.700 4.690 4.740 4.650 4.800 1,238,000 5,862,330 4.7353 2.426 2.420 2.446 2.400 2.477 2,398,910 2.4437 0.86%
2011-06-15 0 4.660 4.660 4.680 4.640 4.780 3,362,000 15,797,410 4.6988 2.405 2.405 2.415 2.395 2.467 6,514,648 2.4249 -0.43%
2011-06-14 0 4.680 4.680 4.700 4.660 4.790 2,621,000 12,315,070 4.6986 2.415 2.415 2.426 2.405 2.472 5,078,790 2.4248 -2.50%
2011-06-13 0 4.800 4.790 4.800 4.780 4.880 461,000 2,213,850 4.8023 2.477 2.472 2.477 2.467 2.518 893,294 2.4783 -2.83%
2011-06-10 0 4.940 4.930 4.940 4.900 4.990 1,500,000 7,401,990 4.9347 2.549 2.544 2.549 2.529 2.575 2,906,595 2.5466 0.82%
2011-06-09 0 4.900 4.920 4.960 4.830 5.060 1,676,000 8,374,158 4.9965 2.529 2.539 2.560 2.493 2.611 3,247,636 2.5785 -2.97%
2011-06-08 0 5.050 5.030 5.060 4.980 5.090 650,000 3,268,900 5.0291 2.606 2.596 2.611 2.570 2.627 1,259,525 2.5953 -0.98%
2011-06-07 0 5.100 5.080 5.100 5.000 5.190 291,000 1,477,450 5.0771 2.632 2.622 2.632 2.580 2.678 563,879 2.6202 -0.20%
2011-06-03 0 5.110 5.090 5.100 5.050 5.190 71,000 362,770 5.1094 2.637 2.627 2.632 2.606 2.678 137,579 2.6368 0.79%
2011-06-02 0 5.070 5.040 5.070 5.030 5.100 78,000 395,430 5.0696 2.616 2.601 2.616 2.596 2.632 151,143 2.6163 -1.55%
2011-06-01 0 5.150 5.140 5.180 5.140 5.220 921,862 4,840,077 5.2503 2.658 2.653 2.673 2.653 2.694 1,786,320 2.7095 -5.16%
2011-05-31 0 5.430 5.380 5.440 4.900 5.450 2,682,000 14,072,270 5.2469 2.802 2.776 2.807 2.529 2.813 5,196,992 2.7078 10.14%
2011-05-30 0 4.930 4.930 5.000 4.900 5.000 62,000 306,660 4.9461 2.544 2.544 2.580 2.529 2.580 120,139 2.5525 0.20%
2011-05-27 0 4.920 4.920 4.960 4.910 5.000 245,000 1,220,420 4.9813 2.539 2.539 2.560 2.534 2.580 474,744 2.5707 -0.81%
2011-05-26 0 4.960 4.960 5.000 4.900 5.000 346,000 1,719,850 4.9707 2.560 2.560 2.580 2.529 2.580 670,455 2.5652 0.81%
2011-05-25 0 4.920 4.920 4.930 4.870 5.000 219,000 1,079,910 4.9311 2.539 2.539 2.544 2.513 2.580 424,363 2.5448 0.61%
2011-05-24 0 4.890 4.920 4.990 4.810 4.930 681,000 3,312,115 4.8636 2.524 2.539 2.575 2.482 2.544 1,319,594 2.5099 -0.20%
2011-05-23 0 4.900 4.880 4.900 4.870 4.970 61,000 299,640 4.9121 2.529 2.518 2.529 2.513 2.565 118,202 2.5350 -1.21%
2011-05-20 0 4.960 4.960 4.980 4.930 5.040 1,080,000 5,390,650 4.9913 2.560 2.560 2.570 2.544 2.601 2,092,748 2.5759 -1.59%
2011-05-19 0 5.040 5.010 5.040 4.950 5.100 1,972,000 9,717,461 4.9277 2.601 2.585 2.601 2.555 2.632 3,821,204 2.5430 2.44%
2011-05-18 0 4.920 4.910 4.920 4.840 5.050 245,000 1,201,740 4.9051 2.539 2.534 2.539 2.498 2.606 474,744 2.5313 1.03%
2011-05-17 0 4.870 4.860 4.870 4.850 4.900 1,057,000 5,149,510 4.8718 2.513 2.508 2.513 2.503 2.529 2,048,181 2.5142 -0.41%
2011-05-16 0 4.890 4.890 4.910 4.850 4.920 426,000 2,076,040 4.8733 2.524 2.524 2.534 2.503 2.539 825,473 2.5150 -1.61%
2011-05-13 0 4.970 4.960 4.980 4.760 5.100 1,933,000 9,483,482 4.9061 2.565 2.560 2.570 2.456 2.632 3,745,632 2.5319 -0.80%
2011-05-12 0 5.010 5.010 5.140 5.000 5.190 1,609,000 8,150,050 5.0653 2.585 2.585 2.653 2.580 2.678 3,117,808 2.6140 -4.39%
2011-05-11 0 5.240 5.240 5.250 5.210 5.280 436,000 2,285,040 5.2409 2.704 2.704 2.709 2.689 2.725 844,850 2.7047 -1.13%
2011-05-09 0 5.300 5.300 5.340 5.250 5.310 821,000 4,337,290 5.2829 2.735 2.735 2.756 2.709 2.740 1,590,876 2.7264 1.34%
2011-05-06 0 5.230 5.230 5.250 5.190 5.360 382,000 2,010,120 5.2621 2.699 2.699 2.709 2.678 2.766 740,213 2.7156 -5.08%
2011-05-05 0 5.510 5.510 5.520 5.400 5.540 2,301,000 12,669,750 5.5062 2.844 2.844 2.849 2.787 2.859 4,458,717 2.8416 0.92%
2011-05-04 0 5.460 5.420 5.460 5.370 5.470 4,092,000 22,223,730 5.4310 2.818 2.797 2.818 2.771 2.823 7,929,191 2.8028 1.68%
2011-05-03 0 5.370 5.370 5.390 5.320 5.400 1,664,000 8,935,560 5.3699 2.771 2.771 2.782 2.745 2.787 3,224,383 2.7712 0.94%
2011-04-29 0 5.320 5.320 5.340 5.160 5.410 3,719,000 19,560,826 5.2597 2.745 2.745 2.756 2.663 2.792 7,206,418 2.7144 3.30%
2011-04-28 0 5.150 5.140 5.200 5.100 5.210 1,049,000 5,392,710 5.1408 2.658 2.653 2.684 2.632 2.689 2,032,679 2.6530 0.59%
2011-04-27 0 5.120 5.120 5.140 5.120 5.200 452,000 2,327,210 5.1487 2.642 2.642 2.653 2.642 2.684 875,854 2.6571 -1.54%
2011-04-26 0 5.200 5.200 5.240 5.160 5.550 2,594,000 13,735,620 5.2952 2.684 2.684 2.704 2.663 2.864 5,026,472 2.7327 -3.70%
2011-04-21 0 5.400 5.400 5.410 5.210 5.420 4,956,000 26,690,522 5.3855 2.787 2.787 2.792 2.689 2.797 9,603,390 2.7793 4.65%
2011-04-20 0 5.160 5.100 5.140 5.030 5.270 2,594,000 13,306,375 5.1297 2.663 2.632 2.653 2.596 2.720 5,026,472 2.6473 2.58%
2011-04-19 0 5.030 5.030 5.050 5.000 5.120 1,075,300 5,427,505 5.0474 2.596 2.596 2.606 2.580 2.642 2,083,641 2.6048 -0.59%
2011-04-18 0 5.060 5.040 5.050 5.000 5.130 3,396,000 17,206,490 5.0667 2.611 2.601 2.606 2.580 2.647 6,580,531 2.6148 0.20%
2011-04-15 0 5.050 5.040 5.050 4.950 5.170 3,168,500 15,991,290 5.0470 2.606 2.601 2.606 2.555 2.668 6,139,698 2.6046 -0.59%
2011-04-14 0 5.080 5.050 5.080 4.780 5.100 6,589,000 32,807,080 4.9791 2.622 2.606 2.622 2.467 2.632 12,767,703 2.5695 5.61%
2011-04-13 0 4.810 4.810 4.820 4.670 4.830 2,402,000 11,402,960 4.7473 2.482 2.482 2.487 2.410 2.493 4,654,428 2.4499 2.34%
2011-04-12 0 4.700 4.680 4.700 4.620 4.740 2,759,000 12,915,670 4.6813 2.426 2.415 2.426 2.384 2.446 5,346,197 2.4159 0.00%
2011-04-11 0 4.700 4.700 4.750 4.610 4.840 4,424,000 20,777,910 4.6966 2.426 2.426 2.451 2.379 2.498 8,572,518 2.4238 -2.08%
2011-04-08 0 4.800 4.790 4.800 4.750 4.890 1,802,000 8,651,840 4.8012 2.477 2.472 2.477 2.451 2.524 3,491,790 2.4778 0.42%
2011-04-07 0 4.780 4.790 4.800 4.740 4.830 3,645,000 17,410,580 4.7766 2.467 2.472 2.477 2.446 2.493 7,063,026 2.4650 -1.44%
2011-04-06 0 4.850 4.800 4.850 4.750 4.910 4,403,700 21,206,036 4.8155 2.503 2.477 2.503 2.451 2.534 8,533,182 2.4851 -1.62%
2011-04-04 0 4.930 4.910 4.930 4.900 5.090 2,475,000 12,287,940 4.9648 2.544 2.534 2.544 2.529 2.627 4,795,882 2.5622 0.00%
2011-04-01 0 4.930 4.880 4.910 4.770 4.990 5,209,000 25,261,641 4.8496 2.544 2.518 2.534 2.462 2.575 10,093,636 2.5027 -1.20%
2011-03-31 0 4.990 4.980 5.010 4.980 5.150 2,010,000 10,224,505 5.0868 2.575 2.570 2.585 2.570 2.658 3,894,837 2.6251 -1.77%
2011-03-30 0 5.080 5.080 5.100 5.070 5.250 1,435,000 7,438,640 5.1837 2.622 2.622 2.632 2.616 2.709 2,780,643 2.6752 -1.55%
2011-03-29 0 5.160 5.150 5.200 5.030 5.250 1,584,000 8,205,980 5.1805 2.663 2.658 2.684 2.596 2.709 3,069,364 2.6735 -1.34%
2011-03-28 0 5.230 5.170 5.230 5.090 5.270 545,000 2,819,760 5.1739 2.699 2.668 2.699 2.627 2.720 1,056,063 2.6701 -0.76%
2011-03-25 0 5.270 5.250 5.280 5.080 5.320 4,219,000 22,226,050 5.2681 2.720 2.709 2.725 2.622 2.745 8,175,283 2.7187 0.38%
2011-03-24 0 5.250 5.240 5.260 5.220 5.280 392,200 2,062,590 5.2590 2.709 2.704 2.715 2.694 2.725 759,978 2.7140 0.77%
2011-03-23 0 5.210 5.200 5.220 5.170 5.330 156,000 815,950 5.2304 2.689 2.684 2.694 2.668 2.751 302,286 2.6993 -1.70%
2011-03-22 0 5.300 5.230 5.300 5.080 5.400 2,151,000 11,147,140 5.1823 2.735 2.699 2.735 2.622 2.787 4,168,057 2.6744 0.95%
2011-03-21 0 5.250 5.250 5.290 5.200 5.260 5,208,000 27,315,820 5.2450 2.709 2.709 2.730 2.684 2.715 10,091,698 2.7068 2.54%
2011-03-18 0 5.120 5.050 5.120 4.950 5.120 1,356,000 6,843,840 5.0471 2.642 2.606 2.642 2.555 2.642 2,627,562 2.6046 2.81%
2011-03-17 0 4.980 4.920 4.990 4.750 5.030 3,943,000 19,454,680 4.9340 2.570 2.539 2.575 2.451 2.596 7,640,470 2.5463 0.00%
2011-03-16 0 4.980 4.980 4.990 4.950 5.100 13,053,000 65,417,467 5.0117 2.570 2.570 2.575 2.555 2.632 25,293,190 2.5864 -1.58%
2011-03-15 0 5.060 5.030 5.080 4.990 5.450 7,931,000 40,318,147 5.0836 2.611 2.596 2.622 2.575 2.813 15,368,137 2.6235 -6.30%
2011-03-14 0 5.400 5.350 5.400 5.390 5.460 1,075,000 5,874,530 5.4647 2.787 2.761 2.787 2.782 2.818 2,083,060 2.8201 -1.64%
2011-03-11 0 5.490 5.470 5.510 5.470 5.600 1,258,000 6,925,870 5.5055 2.833 2.823 2.844 2.823 2.890 2,437,664 2.8412 -1.96%
2011-03-10 0 5.600 5.600 5.660 5.570 5.710 1,986,000 11,173,601 5.6262 2.890 2.890 2.921 2.874 2.947 3,848,332 2.9035 0.00%
2011-03-09 0 5.600 5.600 5.610 5.410 5.650 842,000 4,668,900 5.5450 2.890 2.890 2.895 2.792 2.916 1,631,569 2.8616 -0.71%
2011-03-08 0 5.640 5.620 5.650 5.580 5.640 929,000 5,205,470 5.6033 2.911 2.900 2.916 2.880 2.911 1,800,151 2.8917 0.71%
2011-03-07 0 5.600 5.600 5.660 5.570 5.790 2,012,000 11,302,250 5.6174 2.890 2.890 2.921 2.874 2.988 3,898,713 2.8990 -3.28%
2011-03-04 0 5.790 5.700 5.800 5.500 5.850 1,140,500 6,471,980 5.6747 2.988 2.942 2.993 2.838 3.019 2,209,981 2.9285 2.48%
2011-03-03 0 5.650 5.700 5.750 5.490 5.780 2,779,000 15,443,528 5.5572 2.916 2.942 2.967 2.833 2.983 5,384,952 2.8679 2.91%
2011-03-02 0 5.490 5.460 5.510 5.380 5.550 2,707,000 14,713,790 5.4355 2.833 2.818 2.844 2.776 2.864 5,245,435 2.8051 -2.66%
2011-03-01 0 5.640 5.580 5.610 5.340 5.660 2,390,000 12,985,500 5.4333 2.911 2.880 2.895 2.756 2.921 4,631,175 2.8039 3.49%
2011-02-28 0 5.450 5.430 5.450 5.340 5.510 2,893,000 15,685,040 5.4217 2.813 2.802 2.813 2.756 2.844 5,605,853 2.7980 2.06%
2011-02-25 0 5.340 5.310 5.340 5.200 5.500 6,795,000 36,053,540 5.3059 2.756 2.740 2.756 2.684 2.838 13,166,876 2.7382 -2.55%
2011-02-24 0 5.480 5.440 5.480 5.430 5.800 5,382,000 30,402,180 5.6489 2.828 2.807 2.828 2.802 2.993 10,428,863 2.9152 -5.52%
2011-02-23 0 5.800 5.870 5.980 5.660 5.900 1,071,000 6,186,780 5.7766 2.993 3.029 3.086 2.921 3.045 2,075,309 2.9811 -0.51%
2011-02-22 0 5.830 5.830 5.860 5.800 5.950 4,656,000 27,905,358 5.9934 3.009 3.009 3.024 2.993 3.071 9,022,071 3.0930 -2.02%
2011-02-21 0 5.950 5.930 6.000 5.930 6.180 2,137,000 12,945,773 6.0579 3.071 3.060 3.096 3.060 3.189 4,140,929 3.1263 -0.67%
2011-02-18 0 5.990 5.960 5.990 5.890 6.020 3,443,000 20,638,140 5.9942 3.091 3.076 3.091 3.040 3.107 6,671,605 3.0934 0.84%
2011-02-17 0 5.940 5.950 5.960 5.880 6.000 955,000 5,669,080 5.9362 3.065 3.071 3.076 3.034 3.096 1,850,532 3.0635 -0.83%
2011-02-16 0 5.990 5.920 6.000 5.900 6.020 714,000 4,265,820 5.9745 3.091 3.055 3.096 3.045 3.107 1,383,539 3.0833 1.53%
2011-02-15 0 5.900 5.900 5.910 5.840 6.000 1,120,000 6,593,642 5.8872 3.045 3.045 3.050 3.014 3.096 2,170,258 3.0382 0.34%
2011-02-14 0 5.880 5.880 5.930 5.810 6.000 2,755,000 16,194,216 5.8781 3.034 3.034 3.060 2.998 3.096 5,338,446 3.0335 1.38%
2011-02-11 0 5.800 5.780 5.810 5.610 5.830 2,968,000 17,005,870 5.7297 2.993 2.983 2.998 2.895 3.009 5,751,183 2.9569 -1.53%
2011-02-10 0 5.890 5.860 5.890 5.830 6.100 4,463,000 26,586,308 5.9570 3.040 3.024 3.040 3.009 3.148 8,648,089 3.0742 -1.83%
2011-02-09 0 6.000 6.000 6.050 5.950 6.350 5,111,400 31,455,525 6.1540 3.096 3.096 3.122 3.071 3.277 9,904,513 3.1759 -2.76%
2011-02-08 0 6.170 6.150 6.180 6.120 6.230 1,382,000 8,539,690 6.1792 3.184 3.174 3.189 3.158 3.215 2,677,943 3.1889 -0.96%
2011-02-07 0 6.230 6.160 6.200 6.150 6.380 2,636,000 16,429,930 6.2329 3.215 3.179 3.200 3.174 3.293 5,107,856 3.2166 -1.11%
2011-02-02 0 6.300 6.290 6.310 6.200 6.400 2,121,000 13,265,680 6.2544 3.251 3.246 3.256 3.200 3.303 4,109,925 3.2277 1.12%
2011-02-01 0 6.230 6.180 6.240 6.040 6.250 4,586,000 28,000,059 6.1056 3.215 3.189 3.220 3.117 3.225 8,886,430 3.1509 3.15%
2011-01-31 0 6.040 6.020 6.090 5.850 6.140 1,538,000 9,302,550 6.0485 3.117 3.107 3.143 3.019 3.169 2,980,229 3.1214 0.67%
2011-01-28 0 6.000 6.000 6.010 5.730 6.070 1,678,500 9,988,684 5.9510 3.096 3.096 3.102 2.957 3.133 3,252,480 3.0711 2.92%
2011-01-27 0 5.830 5.830 5.890 5.770 6.300 10,296,000 62,073,314 6.0289 3.009 3.009 3.040 2.978 3.251 19,950,869 3.1113 1.22%
2011-01-26 0 5.760 5.740 5.770 5.720 5.790 1,848,000 10,589,658 5.7303 2.973 2.962 2.978 2.952 2.988 3,580,925 2.9572 0.70%
2011-01-25 0 5.720 5.680 5.730 5.670 5.790 1,810,000 10,342,770 5.7142 2.952 2.931 2.957 2.926 2.988 3,507,291 2.9489 0.35%
2011-01-24 0 5.700 5.670 5.700 5.670 5.800 2,049,000 11,704,160 5.7121 2.942 2.926 2.942 2.926 2.993 3,970,409 2.9478 -1.04%
2011-01-21 0 5.760 5.720 5.760 5.650 5.840 3,180,000 18,329,800 5.7641 2.973 2.952 2.973 2.916 3.014 6,161,982 2.9747 0.88%
2011-01-20 0 5.710 5.680 5.700 5.520 5.850 3,518,000 19,961,738 5.6742 2.947 2.931 2.942 2.849 3.019 6,816,934 2.9283 1.06%
2011-01-19 0 5.650 5.600 5.650 5.380 5.690 8,147,000 44,943,080 5.5165 2.916 2.890 2.916 2.776 2.936 15,786,687 2.8469 5.41%
2011-01-18 0 5.360 5.340 5.390 5.300 5.570 3,015,000 16,350,600 5.4231 2.766 2.756 2.782 2.735 2.874 5,842,256 2.7987 -2.55%
2011-01-17 0 5.500 5.500 5.550 5.390 5.700 6,159,500 33,830,624 5.4924 2.838 2.838 2.864 2.782 2.942 11,935,448 2.8345 -3.17%
2011-01-14 0 5.680 5.650 5.680 5.550 5.700 6,535,000 36,738,970 5.6219 2.931 2.916 2.931 2.864 2.942 12,663,066 2.9013 -1.22%
2011-01-13 0 5.750 5.710 5.750 5.580 5.820 3,984,000 22,748,415 5.7099 2.967 2.947 2.967 2.880 3.004 7,719,916 2.9467 0.00%
2011-01-12 0 5.750 5.720 5.740 5.570 5.890 9,564,000 55,142,090 5.7656 2.967 2.952 2.962 2.874 3.040 18,532,450 2.9754 -0.35%
2011-01-11 0 5.770 5.730 5.770 5.530 5.940 9,914,000 57,084,180 5.7579 2.978 2.957 2.978 2.854 3.065 19,210,656 2.9715 1.05%
2011-01-10 0 5.710 5.700 5.710 5.170 5.760 14,996,000 82,851,220 5.5249 2.947 2.942 2.947 2.668 2.973 29,058,200 2.8512 10.87%
2011-01-07 0 5.150 5.160 5.170 5.150 5.220 5,016,000 25,939,490 5.1713 2.658 2.663 2.668 2.658 2.694 9,719,654 2.6688 -1.34%
2011-01-06 0 5.220 5.180 5.210 5.150 5.260 1,540,000 7,981,930 5.1831 2.694 2.673 2.689 2.658 2.715 2,984,104 2.6748 0.77%
2011-01-05 0 5.180 5.170 5.180 5.150 5.300 2,563,000 13,266,630 5.1762 2.673 2.668 2.673 2.658 2.735 4,966,402 2.6713 0.39%
2011-01-04 0 5.160 5.160 5.170 5.150 5.250 1,955,000 10,143,000 5.1882 2.663 2.663 2.668 2.658 2.709 3,788,262 2.6775 -0.58%
2011-01-03 0 5.190 5.150 5.190 5.150 5.300 2,957,000 15,307,750 5.1768 2.678 2.658 2.678 2.658 2.735 5,729,868 2.6716 -1.89%
2010-12-31 0 5.290 5.260 5.280 5.150 5.300 2,313,000 12,202,440 5.2756 2.730 2.715 2.725 2.658 2.735 4,481,970 2.7226 2.72%
2010-12-30 0 5.150 5.110 5.150 5.030 5.150 788,000 4,001,410 5.0779 2.658 2.637 2.658 2.596 2.658 1,526,931 2.6206 0.78%
2010-12-29 0 5.110 5.120 5.140 5.040 5.160 4,459,000 22,790,560 5.1111 2.637 2.642 2.653 2.601 2.663 8,640,338 2.6377 0.99%
2010-12-28 0 5.060 5.080 5.090 4.960 5.200 8,512,000 43,207,544 5.0761 2.611 2.622 2.627 2.560 2.684 16,493,958 2.6196 2.02%
2010-12-24 0 4.960 4.950 4.980 4.860 5.060 1,738,000 8,548,520 4.9186 2.560 2.555 2.570 2.508 2.611 3,367,775 2.5383 -1.00%
2010-12-23 0 5.010 5.010 5.020 5.000 5.150 2,728,000 13,750,820 5.0406 2.585 2.585 2.591 2.580 2.658 5,286,128 2.6013 -1.76%
2010-12-22 0 5.100 5.100 5.120 5.000 5.120 5,162,500 26,271,890 5.0890 2.632 2.632 2.642 2.580 2.642 10,003,531 2.6263 -0.39%
2010-12-21 0 5.120 5.100 5.150 5.050 5.180 2,318,000 11,824,930 5.1014 2.642 2.632 2.658 2.606 2.673 4,491,658 2.6326 0.00%
2010-12-20 0 5.120 5.110 5.160 4.980 5.220 8,093,000 41,028,610 5.0696 2.642 2.637 2.663 2.570 2.694 15,682,049 2.6163 -1.73%
2010-12-17 0 5.210 5.180 5.240 5.180 5.340 3,645,000 19,218,050 5.2724 2.689 2.673 2.704 2.673 2.756 7,063,026 2.7209 -0.95%
2010-12-16 0 5.260 5.260 5.280 5.220 5.450 6,507,000 34,464,620 5.2965 2.715 2.715 2.725 2.694 2.813 12,608,809 2.7334 0.00%
2010-12-15 0 5.260 5.270 5.280 5.180 5.670 17,769,588 95,327,980 5.3647 2.715 2.720 2.725 2.673 2.926 34,432,665 2.7685 -5.05%
2010-12-14 0 5.540 5.520 5.550 5.250 5.630 18,018,500 98,563,400 5.4701 2.859 2.849 2.864 2.709 2.905 34,914,989 2.8230 1.28%
2010-12-13 0 5.470 5.450 5.480 4.960 5.500 30,278,000 159,874,570 5.2802 2.823 2.813 2.828 2.560 2.838 58,670,590 2.7250 10.06%
2010-12-10 0 4.970 4.970 4.980 4.780 5.140 40,779,000 201,825,640 4.9493 2.565 2.565 2.570 2.467 2.653 79,018,693 2.5542 1.02%
2010-12-09 0 4.920 4.900 4.910 4.600 5.010 173,082,000 829,848,592 4.7945 2.539 2.529 2.534 2.374 2.585 335,386,191 2.4743

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