Far East Horizon Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03360  2011-03-30    
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
2026-09-18 0 6.420 6.415 6.420 6.310 6.450 9,281,692 59,307,235 6.3897 6.420 6.415 6.420 6.310 6.450 9,281,692 6.3897 -0.62%
2026-09-17 0 6.460 6.445 6.460 6.370 6.570 6,121,607 39,219,434 6.4067 6.460 6.445 6.460 6.370 6.570 6,121,607 6.4067 -1.07%
2026-09-16 0 6.530 6.520 6.530 6.470 6.535 5,659,306 36,790,622 6.5009 6.530 6.520 6.530 6.470 6.535 5,659,306 6.5009 0.46%
2026-09-15 0 6.500 6.490 6.500 6.430 6.685 7,538,000 48,755,205 6.4679 6.500 6.490 6.500 6.430 6.685 7,538,000 6.4679 -1.37%
2026-09-14 0 6.590 6.585 6.590 6.500 6.625 8,565,752 56,266,766 6.5688 6.590 6.585 6.590 6.500 6.625 8,565,752 6.5688 0.15%
2026-09-11 0 6.830 6.830 6.840 6.785 6.940 7,372,330 50,559,858 6.8581 6.580 6.580 6.590 6.537 6.686 7,652,434 6.6070 -1.16%
2026-09-10 0 6.910 6.905 6.910 6.710 6.910 6,912,519 47,347,107 6.8495 6.657 6.652 6.657 6.464 6.657 7,175,153 6.5988 1.84%
2026-09-09 0 6.785 6.770 6.785 6.705 7.090 11,525,562 78,388,390 6.8013 6.537 6.522 6.537 6.460 6.830 11,963,463 6.5523 -3.83%
2026-09-08 0 7.055 7.030 7.055 6.900 7.055 3,666,483 25,694,649 7.0080 6.797 6.773 6.797 6.647 6.797 3,805,787 6.7515 1.07%
2026-09-07 0 6.980 6.975 6.980 6.905 7.010 4,209,000 29,322,320 6.9666 6.725 6.720 6.725 6.652 6.753 4,368,916 6.7116 0.14%
2026-09-04 0 6.970 6.965 6.970 6.955 7.160 6,608,000 46,383,573 7.0193 6.715 6.710 6.715 6.700 6.898 6,859,064 6.7624 -0.43%
2026-09-03 0 7.000 6.995 7.000 6.920 7.110 6,940,240 48,554,890 6.9961 6.744 6.739 6.744 6.667 6.850 7,203,927 6.7401 -0.71%
2026-09-02 0 7.050 7.035 7.050 6.970 7.175 5,994,187 42,214,527 7.0426 6.792 6.777 6.792 6.715 6.912 6,221,930 6.7848 -0.84%
2026-09-01 0 7.110 7.095 7.110 6.975 7.170 8,862,891 62,959,329 7.1037 6.850 6.835 6.850 6.720 6.908 9,199,627 6.8437 0.64%
2026-08-31 0 7.065 7.060 7.065 6.995 7.090 18,170,085 128,137,369 7.0521 6.806 6.802 6.806 6.739 6.830 18,860,438 6.7940 0.36%
2026-08-28 0 7.040 7.035 7.040 6.950 7.100 6,462,907 45,527,272 7.0444 6.782 6.777 6.782 6.696 6.840 6,708,458 6.7865 0.57%
2026-08-27 0 7.000 6.995 7.000 6.975 7.090 5,200,000 36,457,867 7.0111 6.744 6.739 6.744 6.720 6.830 5,397,568 6.7545 -0.50%
2026-08-26 0 7.035 7.030 7.035 6.950 7.095 11,222,250 78,895,925 7.0303 6.777 6.773 6.777 6.696 6.835 11,648,627 6.7730 0.50%
2026-08-25 0 7.000 6.995 7.000 6.975 7.090 4,867,443 34,106,969 7.0072 6.744 6.739 6.744 6.720 6.830 5,052,376 6.7507 -0.57%
2026-08-24 0 7.040 7.035 7.040 7.035 7.280 5,219,000 36,955,782 7.0810 6.782 6.777 6.782 6.777 7.014 5,417,290 6.8218 -3.03%
2026-08-21 0 7.260 7.250 7.260 7.095 7.270 6,675,927 48,259,457 7.2289 6.994 6.985 6.994 6.835 7.004 6,929,572 6.9643 2.11%
2026-08-20 0 7.110 7.105 7.110 7.055 7.170 9,155,208 65,211,298 7.1229 6.850 6.845 6.850 6.797 6.908 9,503,050 6.8621 0.14%
2026-08-19 0 7.100 7.100 7.105 7.005 7.115 7,863,582 55,626,724 7.0740 6.840 6.840 6.845 6.749 6.855 8,162,350 6.8150 0.00%
2026-08-18 0 7.100 7.080 7.100 6.970 7.115 8,239,645 58,228,353 7.0669 6.840 6.821 6.840 6.715 6.855 8,552,701 6.8082 1.43%
2026-08-17 0 7.000 7.000 7.005 6.900 7.045 8,390,456 58,718,889 6.9983 6.744 6.744 6.749 6.647 6.787 8,709,242 6.7421 -0.07%
2026-08-14 0 7.005 7.000 7.005 6.785 7.030 10,062,745 70,228,544 6.9791 6.749 6.744 6.749 6.537 6.773 10,445,068 6.7236 2.49%
2026-08-13 0 6.835 6.830 6.835 6.785 6.990 12,311,667 84,750,224 6.8837 6.585 6.580 6.585 6.537 6.734 12,779,436 6.6318 -0.29%
2026-08-12 0 6.855 6.820 6.855 6.525 6.855 13,388,753 90,352,947 6.7484 6.604 6.570 6.604 6.286 6.604 13,897,444 6.5014 1.86%
2026-08-11 0 6.730 6.720 6.730 6.545 6.740 9,859,112 65,997,810 6.6941 6.484 6.474 6.484 6.305 6.493 10,233,698 6.4491 1.82%
2026-08-10 0 6.610 6.610 6.615 6.400 6.630 11,578,507 76,084,538 6.5712 6.368 6.368 6.373 6.166 6.387 12,018,420 6.3307 2.56%
2026-08-07 0 6.445 6.445 6.450 6.400 6.690 17,076,038 110,132,236 6.4495 6.209 6.209 6.214 6.166 6.445 17,724,824 6.2134 -1.23%
2026-08-06 0 6.525 6.520 6.525 6.510 6.850 10,746,964 70,642,787 6.5733 6.286 6.281 6.286 6.272 6.599 11,155,283 6.3327 -3.55%
2026-08-05 0 6.765 6.750 6.765 6.525 6.825 10,786,200 72,427,915 6.7149 6.517 6.503 6.517 6.286 6.575 11,196,010 6.4691 0.30%
2026-08-04 0 6.745 6.740 6.745 6.635 6.950 7,949,381 53,642,697 6.7480 6.498 6.493 6.498 6.392 6.696 8,251,409 6.5010 -2.03%
2026-08-03 0 6.885 6.880 6.885 6.810 6.950 10,076,075 69,194,373 6.8672 6.633 6.628 6.633 6.561 6.696 10,458,905 6.6158 0.07%
2026-07-31 0 6.880 6.870 6.880 6.880 7.090 11,290,022 78,251,968 6.9311 6.628 6.619 6.628 6.628 6.830 11,718,974 6.6774 -3.23%
2026-07-30 0 7.110 7.100 7.110 6.980 7.120 11,031,443 77,900,269 7.0617 6.850 6.840 6.850 6.725 6.859 11,450,571 6.8032 1.86%
2026-07-29 0 6.980 6.970 6.980 6.730 7.000 6,103,011 42,441,601 6.9542 6.725 6.715 6.725 6.484 6.744 6,334,888 6.6997 2.65%
2026-07-28 0 6.800 6.780 6.800 6.650 6.820 9,669,254 65,581,586 6.7825 6.551 6.532 6.551 6.407 6.570 10,036,627 6.5342 1.95%
2026-07-27 0 6.670 6.650 6.670 6.650 6.740 4,453,940 29,761,476 6.6821 6.426 6.407 6.426 6.407 6.493 4,623,163 6.4375 0.45%
2026-07-24 0 6.640 6.610 6.640 6.540 6.660 5,659,605 37,328,027 6.5955 6.397 6.368 6.397 6.301 6.416 5,874,636 6.3541 -0.30%
2026-07-23 0 6.660 6.620 6.660 6.560 6.690 5,113,853 34,060,764 6.6605 6.416 6.378 6.416 6.320 6.445 5,308,148 6.4167 1.37%
2026-07-22 0 6.570 6.560 6.570 6.560 6.780 5,745,774 37,978,813 6.6099 6.330 6.320 6.330 6.320 6.532 5,964,078 6.3679 -1.79%
2026-07-21 0 6.690 6.670 6.690 6.620 6.770 7,865,500 52,686,497 6.6984 6.445 6.426 6.445 6.378 6.522 8,164,341 6.4532 1.83%
2026-07-20 0 6.570 6.560 6.570 6.440 6.690 10,816,610 71,618,361 6.6211 6.330 6.320 6.330 6.204 6.445 11,227,575 6.3788 2.02%
2026-07-17 0 6.440 6.420 6.440 6.330 6.520 13,794,120 88,651,276 6.4267 6.204 6.185 6.204 6.098 6.281 14,318,213 6.1915 -0.31%
2026-07-16 0 6.460 6.450 6.460 6.320 6.510 10,753,856 69,453,724 6.4585 6.224 6.214 6.224 6.089 6.272 11,162,437 6.2221 1.57%
2026-07-15 0 6.360 6.340 6.360 6.240 6.400 8,193,741 52,008,569 6.3474 6.127 6.108 6.127 6.012 6.166 8,505,053 6.1150 1.76%
2026-07-14 0 6.250 6.240 6.250 6.030 6.260 11,179,610 69,367,281 6.2048 6.021 6.012 6.021 5.809 6.031 11,604,367 5.9777 2.46%
2026-07-13 0 6.100 6.090 6.100 5.840 6.120 11,228,100 67,946,770 6.0515 5.877 5.867 5.877 5.626 5.896 11,654,700 5.8300 4.81%
2026-07-10 0 5.820 5.790 5.820 5.780 5.910 6,649,933 38,824,168 5.8383 5.607 5.578 5.607 5.568 5.694 6,902,590 5.6246 -0.17%
2026-07-09 0 5.830 5.820 5.830 5.680 5.870 11,095,898 64,639,670 5.8255 5.617 5.607 5.617 5.472 5.655 11,517,475 5.6123 1.04%
2026-07-08 0 5.770 5.740 5.770 5.690 5.960 17,948,262 104,363,203 5.8147 5.559 5.530 5.559 5.482 5.742 18,630,187 5.6018 -3.19%
2026-07-07 0 5.960 5.950 5.960 5.850 6.010 22,143,355 131,195,678 5.9248 5.742 5.732 5.742 5.636 5.790 22,984,668 5.7080 0.51%
2026-07-06 0 5.930 5.920 5.930 5.820 5.990 19,321,239 114,171,590 5.9091 5.713 5.703 5.713 5.607 5.771 20,055,329 5.6928 1.89%
2026-07-03 0 5.820 5.810 5.820 5.550 5.920 25,322,760 147,374,035 5.8198 5.607 5.597 5.607 5.347 5.703 26,284,871 5.6068 3.56%
2026-07-02 0 5.620 5.610 5.620 5.380 5.690 33,831,705 189,710,623 5.6075 5.414 5.405 5.414 5.183 5.482 35,117,104 5.4022 5.05%
2026-06-30 0 5.350 5.350 5.360 5.130 5.430 19,996,411 105,562,901 5.2791 5.154 5.154 5.164 4.942 5.231 20,756,153 5.0859 -0.74%
2026-06-29 0 5.390 5.360 5.390 5.130 5.390 20,486,000 108,861,563 5.3139 5.193 5.164 5.193 4.942 5.193 21,264,343 5.1194 5.27%
2026-06-26 0 5.120 5.120 5.130 5.020 5.290 26,340,088 133,910,125 5.0839 4.933 4.933 4.942 4.836 5.096 27,340,851 4.8978 -3.21%
2026-06-25 0 5.290 5.280 5.290 5.050 5.290 18,784,833 97,189,107 5.1738 5.096 5.087 5.096 4.865 5.096 19,498,542 4.9844 2.52%
2026-06-24 0 5.160 5.150 5.160 5.080 5.410 21,247,200 109,319,610 5.1451 4.971 4.961 4.971 4.894 5.212 22,054,464 4.9568 -3.73%
2026-06-23 0 5.360 5.350 5.360 5.240 5.650 26,945,000 144,221,321 5.3524 5.164 5.154 5.164 5.048 5.443 27,968,746 5.1565 -4.29%
2026-06-22 0 5.600 5.590 5.600 5.520 5.830 19,291,740 107,735,913 5.5846 5.395 5.385 5.395 5.318 5.617 20,024,709 5.3801 -3.78%
2026-06-18 0 5.820 5.810 5.820 5.750 6.200 15,738,315 92,190,440 5.8577 5.607 5.597 5.607 5.540 5.973 16,336,275 5.6433 -6.13%
2026-06-17 0 6.200 6.190 6.200 6.130 6.510 11,348,196 70,877,101 6.2457 5.973 5.963 5.973 5.906 6.272 11,779,358 6.0171 -4.17%
2026-06-16 0 6.470 6.460 6.470 6.400 6.590 11,111,086 71,703,284 6.4533 6.233 6.224 6.233 6.166 6.349 11,533,240 6.2171 -1.52%
2026-06-15 0 6.570 6.560 6.570 6.530 6.820 8,272,000 54,776,755 6.6219 6.330 6.320 6.330 6.291 6.570 8,586,286 6.3796 -2.09%
2026-06-12 0 6.710 6.700 6.710 6.660 7.190 19,871,498 134,185,140 6.7526 6.464 6.455 6.464 6.416 6.927 20,626,494 6.5055 -4.55%
2026-06-11 0 7.340 7.320 7.340 7.200 7.360 14,283,194 103,766,798 7.2650 6.773 6.754 6.773 6.644 6.791 15,479,641 6.7034 -0.14%
2026-06-10 0 7.350 7.320 7.350 7.230 7.360 10,918,343 79,753,029 7.3045 6.782 6.754 6.782 6.671 6.791 11,832,930 6.7399 0.41%
2026-06-09 0 7.320 7.320 7.330 7.250 7.480 16,022,000 117,756,703 7.3497 6.754 6.754 6.763 6.690 6.902 17,364,100 6.7816 -1.48%
2026-06-08 0 7.430 7.420 7.430 7.350 7.570 16,402,921 122,027,852 7.4394 6.856 6.846 6.856 6.782 6.985 17,776,929 6.8644 -0.67%
2026-06-05 0 7.480 7.470 7.480 7.460 7.620 16,755,962 125,991,235 7.5192 6.902 6.893 6.902 6.883 7.031 18,159,543 6.9380 -0.80%
2026-06-04 0 7.540 7.540 7.580 7.320 7.620 14,239,138 107,110,136 7.5222 6.957 6.957 6.994 6.754 7.031 15,431,894 6.9408 2.86%
2026-06-03 0 7.330 7.330 7.340 7.180 7.370 14,458,853 105,401,826 7.2898 6.763 6.763 6.773 6.625 6.800 15,670,014 6.7263 0.00%
2026-06-02 0 7.330 7.330 7.340 7.320 7.580 37,265,266 278,177,562 7.4648 6.763 6.763 6.773 6.754 6.994 40,386,830 6.8878 -2.27%
2026-06-01 0 7.500 7.500 7.520 7.500 7.770 47,171,114 359,283,476 7.6166 6.920 6.920 6.939 6.920 7.169 51,122,452 7.0279 -2.47%
2026-05-29 0 7.690 7.680 7.690 7.670 8.070 53,868,775 420,504,993 7.8061 7.096 7.086 7.096 7.077 7.446 58,381,150 7.2028 -1.91%
2026-05-28 0 7.840 7.810 7.840 7.360 7.880 31,945,972 247,036,825 7.7330 7.234 7.206 7.234 6.791 7.271 34,621,960 7.1353 1.82%
2026-05-27 0 7.700 7.700 7.730 7.250 7.900 25,229,833 194,336,537 7.7026 7.105 7.105 7.133 6.690 7.289 27,343,237 7.1073 3.49%
2026-05-26 0 7.440 7.430 7.440 7.220 7.470 11,204,839 82,800,160 7.3897 6.865 6.856 6.865 6.662 6.893 12,143,424 6.8185 0.81%
2026-05-22 0 7.380 7.380 7.390 7.280 7.410 8,298,039 61,117,066 7.3652 6.810 6.810 6.819 6.717 6.837 8,993,133 6.7960 1.23%
2026-05-21 0 7.290 7.290 7.300 7.250 7.590 11,168,311 82,107,921 7.3519 6.727 6.727 6.736 6.690 7.003 12,103,836 6.7836 -2.15%
2026-05-20 0 7.450 7.430 7.450 7.300 7.480 7,320,092 54,229,786 7.4083 6.874 6.856 6.874 6.736 6.902 7,933,267 6.8357 0.81%
2026-05-19 0 7.390 7.380 7.390 7.360 7.500 7,194,804 53,332,856 7.4127 6.819 6.810 6.819 6.791 6.920 7,797,484 6.8398 -0.94%
2026-05-18 0 7.460 7.440 7.460 7.420 7.630 6,987,518 52,313,619 7.4867 6.883 6.865 6.883 6.846 7.040 7,572,835 6.9081 -0.80%
2026-05-15 0 7.520 7.520 7.530 7.410 7.570 6,944,754 52,076,242 7.4986 6.939 6.939 6.948 6.837 6.985 7,526,489 6.9191 0.40%
2026-05-14 0 7.490 7.470 7.490 7.330 7.540 5,359,757 40,097,522 7.4812 6.911 6.893 6.911 6.763 6.957 5,808,723 6.9030 1.35%
2026-05-13 0 7.390 7.390 7.400 7.320 7.520 6,437,868 47,571,730 7.3894 6.819 6.819 6.828 6.754 6.939 6,977,143 6.8182 -0.94%
2026-05-12 0 7.460 7.460 7.470 7.420 7.770 9,585,032 71,604,175 7.4704 6.883 6.883 6.893 6.846 7.169 10,387,932 6.8930 -3.37%
2026-05-11 0 7.720 7.700 7.720 7.660 7.790 13,688,250 105,586,963 7.7137 7.123 7.105 7.123 7.068 7.188 14,834,861 7.1175 -0.52%
2026-05-08 0 7.760 7.760 7.770 7.600 7.780 6,664,035 51,427,664 7.7172 7.160 7.160 7.169 7.013 7.179 7,222,255 7.1207 0.65%
2026-05-07 0 7.710 7.700 7.710 7.600 7.760 7,890,140 60,553,418 7.6746 7.114 7.105 7.114 7.013 7.160 8,551,066 7.0814 0.39%
2026-05-06 0 7.680 7.670 7.680 7.430 7.720 9,309,739 71,296,028 7.6582 7.086 7.077 7.086 6.856 7.123 10,089,579 7.0663 2.54%
2026-05-05 0 7.490 7.480 7.490 7.420 7.550 2,160,073 16,181,975 7.4914 6.911 6.902 6.911 6.846 6.966 2,341,014 6.9124 -0.40%
2026-05-04 0 7.520 7.510 7.520 7.440 7.560 2,544,657 19,067,724 7.4932 6.939 6.930 6.939 6.865 6.976 2,757,813 6.9141 0.53%
2026-04-30 0 7.480 7.470 7.480 7.350 7.500 6,646,951 49,477,773 7.4437 6.902 6.893 6.902 6.782 6.920 7,203,740 6.8683 0.27%
2026-04-29 0 7.460 7.460 7.470 7.290 7.500 6,620,856 49,170,339 7.4266 6.883 6.883 6.893 6.727 6.920 7,175,459 6.8526 1.63%
2026-04-28 0 7.340 7.340 7.350 7.300 7.410 2,761,390 20,255,702 7.3353 6.773 6.773 6.782 6.736 6.837 2,992,701 6.7684 -0.54%
2026-04-27 0 7.380 7.370 7.380 7.300 7.430 6,584,225 48,411,272 7.3526 6.810 6.800 6.810 6.736 6.856 7,135,760 6.7843 0.00%
2026-04-24 0 7.380 7.350 7.380 7.330 7.460 5,857,214 43,140,077 7.3653 6.810 6.782 6.810 6.763 6.883 6,347,850 6.7960 -0.81%
2026-04-23 0 7.440 7.390 7.440 7.230 7.580 8,106,689 59,746,032 7.3700 6.865 6.819 6.865 6.671 6.994 8,785,754 6.8003 -0.40%
2026-04-22 0 7.470 7.460 7.470 7.430 7.540 4,439,100 33,249,103 7.4901 6.893 6.883 6.893 6.856 6.957 4,810,946 6.9111 -0.66%
2026-04-21 0 7.520 7.480 7.520 7.430 7.540 7,346,518 55,002,266 7.4868 6.939 6.902 6.939 6.856 6.957 7,961,907 6.9082 1.21%
2026-04-20 0 7.430 7.420 7.430 7.400 7.560 5,616,075 41,851,530 7.4521 6.856 6.846 6.856 6.828 6.976 6,086,511 6.8761 -0.40%
2026-04-17 0 7.460 7.460 7.470 7.250 7.510 4,766,499 35,286,317 7.4030 6.883 6.883 6.893 6.690 6.930 5,165,770 6.8308 2.05%
2026-04-16 0 7.310 7.300 7.310 7.270 7.450 5,658,000 41,366,941 7.3112 6.745 6.736 6.745 6.708 6.874 6,131,948 6.7461 -0.81%
2026-04-15 0 7.370 7.360 7.370 7.270 7.550 6,823,400 50,378,980 7.3833 6.800 6.791 6.800 6.708 6.966 7,394,969 6.8126 -1.60%
2026-04-14 0 7.490 7.480 7.500 7.420 7.560 4,373,504 32,724,279 7.4824 6.911 6.902 6.920 6.846 6.976 4,739,855 6.9041 0.81%
2026-04-13 0 7.430 7.410 7.430 7.360 7.530 3,847,273 28,584,950 7.4299 6.856 6.837 6.856 6.791 6.948 4,169,544 6.8557 -1.20%
2026-04-10 0 7.520 7.520 7.530 7.440 7.560 3,890,475 29,213,923 7.5091 6.939 6.939 6.948 6.865 6.976 4,216,365 6.9287 1.08%
2026-04-09 0 7.440 7.410 7.440 7.310 7.460 6,662,741 49,445,666 7.4212 6.865 6.837 6.865 6.745 6.883 7,220,853 6.8476 0.54%
2026-04-08 0 7.400 7.360 7.400 7.210 7.460 8,876,819 65,361,653 7.3632 6.828 6.791 6.828 6.653 6.883 9,620,395 6.7941 3.79%
2026-04-02 0 7.130 7.120 7.130 7.040 7.180 5,542,226 39,393,596 7.1079 6.579 6.570 6.579 6.496 6.625 6,006,476 6.5585 0.14%
2026-04-01 0 7.120 7.110 7.120 7.070 7.290 6,942,852 49,568,858 7.1396 6.570 6.560 6.570 6.524 6.727 7,524,427 6.5877 1.14%
2026-03-31 0 7.040 7.030 7.040 6.940 7.070 6,791,323 47,620,015 7.0119 6.496 6.487 6.496 6.404 6.524 7,360,205 6.4699 0.28%
2026-03-30 0 7.020 7.020 7.030 6.900 7.060 4,626,015 32,368,153 6.9970 6.477 6.477 6.487 6.367 6.514 5,013,518 6.4562 -0.57%
2026-03-27 0 7.060 7.030 7.060 6.940 7.070 8,343,848 58,623,957 7.0260 6.514 6.487 6.514 6.404 6.524 9,042,779 6.4830 0.43%
2026-03-26 0 7.030 7.010 7.030 6.950 7.120 5,796,163 40,633,059 7.0103 6.487 6.468 6.487 6.413 6.570 6,281,685 6.4685 -0.99%
2026-03-25 0 7.100 7.090 7.100 6.960 7.140 5,130,032 36,323,728 7.0806 6.551 6.542 6.551 6.422 6.588 5,559,755 6.5333 1.28%
2026-03-24 0 7.010 7.010 7.020 6.900 7.060 7,003,302 48,937,046 6.9877 6.468 6.468 6.477 6.367 6.514 7,589,941 6.4476 1.59%
2026-03-23 0 6.900 6.890 6.900 6.790 7.090 8,198,805 56,562,458 6.8989 6.367 6.357 6.367 6.265 6.542 8,885,587 6.3656 -3.23%
2026-03-20 0 7.130 7.130 7.140 7.100 7.310 8,140,059 58,194,526 7.1492 6.579 6.579 6.588 6.551 6.745 8,821,920 6.5966 -1.93%
2026-03-19 0 7.270 7.240 7.270 7.120 7.280 9,311,436 67,282,843 7.2258 6.708 6.680 6.708 6.570 6.717 10,091,418 6.6673 0.41%
2026-03-18 0 7.240 7.240 7.250 7.130 7.370 9,346,716 67,408,200 7.2120 6.680 6.680 6.690 6.579 6.800 10,129,654 6.6545 -0.69%
2026-03-17 0 7.290 7.290 7.300 7.080 7.360 5,807,000 42,334,046 7.2902 6.727 6.727 6.736 6.533 6.791 6,293,429 6.7267 3.11%
2026-03-16 0 7.070 7.070 7.080 7.020 7.350 9,057,823 64,299,710 7.0988 6.524 6.524 6.533 6.477 6.782 9,816,561 6.5501 -3.55%
2026-03-13 0 7.330 7.330 7.340 7.260 7.670 11,689,718 85,887,104 7.3472 6.763 6.763 6.773 6.699 7.077 12,668,920 6.7794 -3.68%
2026-03-12 0 7.610 7.600 7.610 7.330 7.700 9,160,248 69,355,472 7.5714 7.022 7.013 7.022 6.763 7.105 9,927,566 6.9862 -0.52%
2026-03-11 0 7.650 7.640 7.650 7.440 7.700 5,313,436 40,387,180 7.6010 7.059 7.049 7.059 6.865 7.105 5,758,522 7.0135 2.82%
2026-03-10 0 7.440 7.440 7.450 7.410 7.580 16,219,273 120,887,141 7.4533 6.865 6.865 6.874 6.837 6.994 17,577,898 6.8772 0.81%
2026-03-09 0 7.380 7.380 7.390 7.280 7.450 8,363,989 61,720,197 7.3793 6.810 6.810 6.819 6.717 6.874 9,064,607 6.8089 -1.73%
2026-03-06 0 7.510 7.500 7.510 7.440 7.560 9,114,220 68,310,154 7.4949 6.930 6.920 6.930 6.865 6.976 9,877,682 6.9156 0.94%
2026-03-05 0 7.440 7.440 7.450 7.410 7.710 14,974,093 112,234,454 7.4952 6.865 6.865 6.874 6.837 7.114 16,228,414 6.9159 -1.20%
2026-03-04 0 7.530 7.520 7.530 7.430 7.770 11,656,769 87,864,947 7.5377 6.948 6.939 6.948 6.856 7.169 12,633,211 6.9551 -2.71%
2026-03-03 0 7.740 7.720 7.740 7.620 7.910 13,848,343 107,155,374 7.7378 7.142 7.123 7.142 7.031 7.299 15,008,364 7.1397 1.57%
2026-03-02 0 7.620 7.620 7.630 7.540 7.800 10,636,434 80,989,116 7.6143 7.031 7.031 7.040 6.957 7.197 11,527,406 7.0258 -1.55%
2026-02-27 0 7.740 7.730 7.740 7.700 7.790 16,153,000 125,010,724 7.7392 7.142 7.133 7.142 7.105 7.188 17,506,073 7.1410 -0.51%
2026-02-26 0 7.780 7.770 7.780 7.710 7.930 8,128,388 63,235,377 7.7796 7.179 7.169 7.179 7.114 7.317 8,809,271 7.1783 -1.27%
2026-02-25 0 7.880 7.880 7.890 7.810 8.080 6,486,004 51,452,066 7.9328 7.271 7.271 7.280 7.206 7.455 7,029,311 7.3196 -1.50%
2026-02-24 0 8.000 7.990 8.000 7.910 8.070 7,874,251 63,082,599 8.0113 7.382 7.372 7.382 7.299 7.446 8,533,846 7.3920 0.00%
2026-02-23 0 8.000 7.980 8.000 7.710 8.000 3,466,144 27,558,786 7.9508 7.382 7.363 7.382 7.114 7.382 3,756,489 7.3363 2.04%
2026-02-20 0 7.840 7.830 7.840 7.580 7.890 6,227,081 48,603,850 7.8052 7.234 7.225 7.234 6.994 7.280 6,748,699 7.2020 -0.88%
2026-02-16 0 7.910 7.860 7.910 7.780 7.910 2,541,000 19,938,186 7.8466 7.299 7.252 7.299 7.179 7.299 2,753,850 7.2401 1.15%
2026-02-13 0 7.820 7.810 7.820 7.700 7.830 7,055,698 54,870,558 7.7768 7.216 7.206 7.216 7.105 7.225 7,646,726 7.1757 -0.89%
2026-02-12 0 7.890 7.870 7.890 7.820 7.940 5,719,480 45,044,033 7.8755 7.280 7.262 7.280 7.216 7.326 6,198,578 7.2668 1.02%
2026-02-11 0 7.810 7.810 7.820 7.760 7.950 6,367,156 49,723,298 7.8093 7.206 7.206 7.216 7.160 7.336 6,900,508 7.2057 -0.64%
2026-02-10 0 7.860 7.850 7.860 7.700 7.890 5,335,628 41,799,048 7.8340 7.252 7.243 7.252 7.105 7.280 5,782,573 7.2285 1.03%
2026-02-09 0 7.780 7.750 7.780 7.730 7.920 7,122,991 55,531,699 7.7961 7.179 7.151 7.179 7.133 7.308 7,719,656 7.1935 -0.38%
2026-02-06 0 7.810 7.770 7.810 7.600 7.830 7,754,094 60,282,450 7.7743 7.206 7.169 7.206 7.013 7.225 8,403,624 7.1734 1.43%
2026-02-05 0 7.700 7.700 7.710 7.530 7.720 6,104,116 46,664,834 7.6448 7.105 7.105 7.114 6.948 7.123 6,615,434 7.0539 0.52%
2026-02-04 0 7.660 7.650 7.660 7.570 7.700 6,767,786 51,690,932 7.6378 7.068 7.059 7.068 6.985 7.105 7,334,697 7.0475 -0.52%
2026-02-03 0 7.700 7.690 7.700 7.590 7.760 9,133,573 70,219,030 7.6880 7.105 7.096 7.105 7.003 7.160 9,898,656 7.0938 1.45%
2026-02-02 0 7.590 7.570 7.590 7.500 7.780 11,422,550 86,692,852 7.5896 7.003 6.985 7.003 6.920 7.179 12,379,372 7.0030 -2.82%
2026-01-30 0 7.810 7.770 7.810 7.620 7.810 18,587,534 144,421,139 7.7698 7.206 7.169 7.206 7.031 7.206 20,144,538 7.1692 0.77%
2026-01-29 0 7.750 7.750 7.760 7.520 7.820 10,689,827 82,726,756 7.7388 7.151 7.151 7.160 6.939 7.216 11,585,272 7.1407 2.79%
2026-01-28 0 7.540 7.510 7.540 7.450 7.560 8,561,153 64,323,051 7.5134 6.957 6.930 6.957 6.874 6.976 9,278,287 6.9326 0.53%
2026-01-27 0 7.500 7.490 7.500 7.410 7.520 8,222,642 61,368,439 7.4633 6.920 6.911 6.920 6.837 6.939 8,911,420 6.8865 1.08%
2026-01-26 0 7.420 7.410 7.420 7.320 7.510 6,512,792 48,282,326 7.4135 6.846 6.837 6.846 6.754 6.930 7,058,343 6.8405 0.00%
2026-01-23 0 7.420 7.420 7.430 7.390 7.560 9,139,835 68,260,368 7.4684 6.846 6.846 6.856 6.819 6.976 9,905,443 6.8912 -0.27%
2026-01-22 0 7.440 7.430 7.440 7.170 7.470 9,090,000 67,265,410 7.3999 6.865 6.856 6.865 6.616 6.893 9,851,433 6.8280 3.05%
2026-01-21 0 7.220 7.210 7.220 7.170 7.320 8,448,930 60,907,107 7.2089 6.662 6.653 6.662 6.616 6.754 9,156,664 6.6517 -1.37%
2026-01-20 0 7.320 7.310 7.320 7.200 7.320 5,884,578 42,810,381 7.2750 6.754 6.745 6.754 6.644 6.754 6,377,506 6.7127 0.55%
2026-01-19 0 7.280 7.280 7.300 7.260 7.420 6,453,090 47,158,805 7.3079 6.717 6.717 6.736 6.699 6.846 6,993,640 6.7431 -0.82%
2026-01-16 0 7.340 7.330 7.340 7.290 7.430 4,647,192 34,084,786 7.3345 6.773 6.763 6.773 6.727 6.856 5,036,469 6.7676 -0.54%
2026-01-15 0 7.380 7.380 7.390 7.280 7.430 6,868,296 50,627,324 7.3712 6.810 6.810 6.819 6.717 6.856 7,443,626 6.8014 0.27%
2026-01-14 0 7.360 7.360 7.370 7.280 7.550 9,453,608 69,504,830 7.3522 6.791 6.791 6.800 6.717 6.966 10,245,499 6.7839 -1.60%
2026-01-13 0 7.480 7.470 7.490 7.380 7.570 7,944,058 59,253,260 7.4588 6.902 6.893 6.911 6.810 6.985 8,609,500 6.8823 0.27%
2026-01-12 0 7.460 7.450 7.460 7.390 7.700 8,900,784 66,297,244 7.4485 6.883 6.874 6.883 6.819 7.105 9,646,368 6.8728 -2.48%
2026-01-09 0 7.650 7.640 7.650 7.490 7.680 9,516,326 72,189,567 7.5859 7.059 7.049 7.059 6.911 7.086 10,313,471 6.9995 1.06%
2026-01-08 0 7.570 7.570 7.580 7.420 7.670 8,121,210 61,222,487 7.5386 6.985 6.985 6.994 6.846 7.077 8,801,492 6.9559 -1.17%
2026-01-07 0 7.660 7.650 7.660 7.600 7.790 6,745,272 51,663,964 7.6593 7.068 7.059 7.068 7.013 7.188 7,310,297 7.0673 -0.39%
2026-01-06 0 7.690 7.690 7.700 7.660 7.970 15,808,746 122,157,464 7.7272 7.096 7.096 7.105 7.068 7.354 17,132,982 7.1300 -2.53%
2026-01-05 0 7.890 7.880 7.890 7.810 8.060 6,658,552 52,467,447 7.8797 7.280 7.271 7.280 7.206 7.437 7,216,313 7.2707 -1.25%
2026-01-02 0 7.990 7.980 7.990 7.930 8.280 6,279,888 50,011,227 7.9637 7.372 7.363 7.372 7.317 7.640 6,805,929 7.3482 -0.62%
2025-12-31 0 8.040 8.020 8.040 7.980 8.160 1,884,911 15,186,778 8.0570 7.419 7.400 7.419 7.363 7.529 2,042,803 7.4343 -0.12%
2025-12-30 0 8.050 8.040 8.050 7.980 8.280 7,040,619 56,875,838 8.0782 7.428 7.419 7.428 7.363 7.640 7,630,384 7.4539 -2.54%
2025-12-29 0 8.260 8.250 8.260 8.080 8.310 7,562,092 62,232,441 8.2295 7.622 7.612 7.622 7.455 7.668 8,195,539 7.5935 0.73%
2025-12-24 0 8.200 8.170 8.200 8.160 8.320 2,280,326 18,773,392 8.2328 7.566 7.539 7.566 7.529 7.677 2,471,340 7.5964 -0.24%
2025-12-23 0 8.220 8.210 8.220 8.160 8.340 4,163,739 34,257,934 8.2277 7.585 7.575 7.585 7.529 7.695 4,512,519 7.5918 -0.12%
2025-12-22 0 8.230 8.220 8.230 8.080 8.250 7,135,475 58,466,960 8.1938 7.594 7.585 7.594 7.455 7.612 7,733,186 7.5605 0.24%
2025-12-19 0 8.210 8.210 8.230 8.190 8.440 10,719,002 88,370,741 8.2443 7.575 7.575 7.594 7.557 7.788 11,616,891 7.6071 -0.85%
2025-12-18 0 8.280 8.280 8.290 8.260 8.470 11,500,892 95,517,991 8.3053 7.640 7.640 7.649 7.622 7.815 12,464,276 7.6633 -2.24%
2025-12-17 0 8.470 8.450 8.470 8.270 8.540 10,190,274 86,272,119 8.4661 7.815 7.797 7.815 7.631 7.880 11,043,873 7.8118 1.68%
2025-12-16 0 8.330 8.330 8.340 8.180 8.510 20,104,189 167,141,908 8.3138 7.686 7.686 7.695 7.548 7.852 21,788,238 7.6712 -2.34%
2025-12-15 0 8.530 8.500 8.530 7.960 8.540 31,155,314 261,987,301 8.4091 7.871 7.843 7.871 7.345 7.880 33,765,072 7.7591 6.89%
2025-12-12 0 7.980 7.980 8.000 7.980 8.510 29,650,905 241,820,687 8.1556 7.363 7.363 7.382 7.363 7.852 32,134,644 7.5252 -4.77%
2025-12-11 0 8.380 8.380 8.390 7.950 8.450 27,539,404 228,072,925 8.2817 7.732 7.732 7.742 7.336 7.797 29,846,271 7.6416 -0.83%
2025-12-10 0 8.450 8.420 8.450 7.850 8.470 25,225,973 208,478,656 8.2644 7.797 7.769 7.797 7.243 7.815 27,339,053 7.6257 5.10%
2025-12-09 0 8.040 8.020 8.040 7.960 8.150 10,114,667 81,273,017 8.0352 7.419 7.400 7.419 7.345 7.520 10,961,933 7.4141 0.88%
2025-12-08 0 7.970 7.960 7.970 7.950 8.070 4,980,227 39,791,445 7.9899 7.354 7.345 7.354 7.336 7.446 5,397,401 7.3723 -1.24%
2025-12-05 0 8.070 8.050 8.070 7.920 8.070 8,368,816 67,013,579 8.0075 7.446 7.428 7.446 7.308 7.446 9,069,839 7.3886 0.62%
2025-12-04 0 8.020 8.020 8.030 7.800 8.060 8,395,185 67,220,820 8.0071 7.400 7.400 7.409 7.197 7.437 9,098,417 7.3882 1.39%
2025-12-03 0 7.910 7.900 7.910 7.870 8.150 7,009,575 55,749,471 7.9533 7.299 7.289 7.299 7.262 7.520 7,596,739 7.3386 -2.35%
2025-12-02 0 8.100 8.100 8.110 7.920 8.110 10,343,133 83,365,065 8.0599 7.474 7.474 7.483 7.308 7.483 11,209,536 7.4370 1.76%
2025-12-01 0 7.960 7.950 7.960 7.880 8.050 6,512,078 51,831,901 7.9593 7.345 7.336 7.345 7.271 7.428 7,057,569 7.3442 0.00%
2025-11-28 0 7.960 7.940 7.960 7.890 7.990 3,624,428 28,807,757 7.9482 7.345 7.326 7.345 7.280 7.372 3,928,032 7.3339 0.38%
2025-11-27 0 7.930 7.890 7.930 7.870 7.980 3,971,600 31,484,905 7.9275 7.317 7.280 7.317 7.262 7.363 4,304,285 7.3148 0.76%
2025-11-26 0 7.870 7.860 7.870 7.720 7.900 5,747,544 45,197,694 7.8638 7.262 7.252 7.262 7.123 7.289 6,228,993 7.2560 1.68%
2025-11-25 0 7.740 7.720 7.740 7.640 7.810 6,948,964 53,746,000 7.7344 7.142 7.123 7.142 7.049 7.206 7,531,051 7.1366 -0.39%
2025-11-24 0 7.770 7.760 7.770 7.700 7.840 22,191,471 172,430,924 7.7701 7.169 7.160 7.169 7.105 7.234 24,050,363 7.1696 0.65%
2025-11-21 0 7.720 7.710 7.720 7.590 7.740 6,118,314 47,105,329 7.6991 7.123 7.114 7.123 7.003 7.142 6,630,821 7.1040 -0.90%
2025-11-20 0 7.790 7.790 7.800 7.690 7.920 8,886,266 68,950,431 7.7592 7.188 7.188 7.197 7.096 7.308 9,630,633 7.1595 -1.27%
2025-11-19 0 7.890 7.850 7.890 7.800 7.970 8,446,288 66,617,533 7.8872 7.280 7.243 7.280 7.197 7.354 9,153,800 7.2776 1.02%
2025-11-18 0 7.810 7.800 7.810 7.770 8.000 6,379,926 49,986,417 7.8350 7.206 7.197 7.206 7.169 7.382 6,914,347 7.2294 -2.38%
2025-11-17 0 8.000 7.980 8.000 7.760 8.050 15,635,266 124,724,108 7.9771 7.382 7.363 7.382 7.160 7.428 16,944,971 7.3605 2.96%
2025-11-14 0 7.770 7.750 7.770 7.690 7.800 6,073,366 47,138,686 7.7615 7.169 7.151 7.169 7.096 7.197 6,582,108 7.1616 0.00%
2025-11-13 0 7.770 7.750 7.770 7.650 7.800 6,191,524 47,930,342 7.7413 7.169 7.151 7.169 7.059 7.197 6,710,164 7.1429 1.04%
2025-11-12 0 7.690 7.680 7.690 7.560 7.700 6,335,457 48,412,820 7.6416 7.096 7.086 7.096 6.976 7.105 6,866,153 7.0509 1.18%
2025-11-11 0 7.600 7.590 7.600 7.520 7.620 5,387,494 40,808,575 7.5747 7.013 7.003 7.013 6.939 7.031 5,838,783 6.9892 0.26%
2025-11-10 0 7.580 7.570 7.580 7.450 7.630 8,508,874 64,491,599 7.5793 6.994 6.985 6.994 6.874 7.040 9,221,629 6.9935 1.34%
2025-11-07 0 7.480 7.460 7.480 7.380 7.480 5,904,936 43,966,930 7.4458 6.902 6.883 6.902 6.810 6.902 6,399,569 6.8703 0.40%
2025-11-06 0 7.450 7.450 7.460 7.330 7.510 9,909,344 73,617,197 7.4291 6.874 6.874 6.883 6.763 6.930 10,739,411 6.8549 1.64%
2025-11-05 0 7.330 7.330 7.340 7.190 7.400 9,156,131 67,135,169 7.3323 6.763 6.763 6.773 6.634 6.828 9,923,104 6.7655 -0.14%
2025-11-04 0 7.340 7.320 7.340 7.180 7.360 9,650,988 70,377,454 7.2923 6.773 6.754 6.773 6.625 6.791 10,459,413 6.7286 1.94%
2025-11-03 0 7.200 7.190 7.200 7.010 7.220 6,667,764 47,669,719 7.1493 6.644 6.634 6.644 6.468 6.662 7,226,296 6.5967 3.15%
2025-10-31 0 6.980 6.970 6.980 6.960 7.090 4,488,765 31,437,227 7.0035 6.441 6.431 6.441 6.422 6.542 4,864,771 6.4622 -1.27%
2025-10-30 0 7.070 7.060 7.070 6.970 7.180 9,948,346 70,316,838 7.0682 6.524 6.514 6.524 6.431 6.625 10,781,680 6.5219 -0.70%
2025-10-28 0 7.120 7.090 7.120 7.070 7.240 3,662,165 26,173,261 7.1469 6.570 6.542 6.570 6.524 6.680 3,968,930 6.5945 -0.42%
2025-10-27 0 7.150 7.150 7.160 7.120 7.250 3,475,255 24,892,321 7.1627 6.597 6.597 6.607 6.570 6.690 3,766,363 6.6091 -0.56%
2025-10-24 0 7.190 7.170 7.190 7.100 7.210 3,310,045 23,752,903 7.1760 6.634 6.616 6.634 6.551 6.653 3,587,314 6.6214 0.84%
2025-10-23 0 7.130 7.120 7.130 7.060 7.160 1,907,082 13,569,282 7.1152 6.579 6.570 6.579 6.514 6.607 2,066,831 6.5653 -0.14%
2025-10-22 0 7.140 7.140 7.150 6.980 7.170 4,764,858 33,865,044 7.1073 6.588 6.588 6.597 6.441 6.616 5,163,991 6.5579 1.56%
2025-10-21 0 7.030 7.030 7.040 7.000 7.160 4,611,812 32,598,556 7.0685 6.487 6.487 6.496 6.459 6.607 4,998,125 6.5222 -0.71%
2025-10-20 0 7.080 7.080 7.100 6.940 7.100 3,660,900 25,848,966 7.0608 6.533 6.533 6.551 6.404 6.551 3,967,559 6.5151 2.31%
2025-10-17 0 6.920 6.910 6.920 6.870 7.250 7,689,397 53,800,576 6.9967 6.385 6.376 6.385 6.339 6.690 8,333,507 6.4559 -4.16%
2025-10-16 0 7.220 7.210 7.220 7.120 7.250 6,827,257 49,118,915 7.1945 6.662 6.653 6.662 6.570 6.690 7,399,149 6.6385 1.40%
2025-10-15 0 7.120 7.120 7.150 6.990 7.190 8,641,125 61,237,064 7.0867 6.570 6.570 6.597 6.450 6.634 9,364,958 6.5390 1.42%
2025-10-14 0 7.020 7.010 7.020 6.980 7.100 12,697,341 89,250,577 7.0291 6.477 6.468 6.477 6.441 6.551 13,760,947 6.4858 1.01%
2025-10-13 0 6.950 6.940 6.950 6.680 6.990 10,503,776 72,607,459 6.9125 6.413 6.404 6.413 6.164 6.450 11,383,636 6.3782 0.29%
2025-10-10 0 6.930 6.920 6.930 6.880 6.970 4,079,281 28,245,892 6.9242 6.394 6.385 6.394 6.348 6.431 4,420,986 6.3890 -0.72%
2025-10-09 0 6.980 6.950 6.980 6.890 6.980 5,412,700 37,578,413 6.9426 6.441 6.413 6.441 6.357 6.441 5,866,101 6.4060 0.58%
2025-10-08 0 6.940 6.930 6.940 6.870 7.110 5,081,815 35,199,666 6.9266 6.404 6.394 6.404 6.339 6.560 5,507,499 6.3912 -1.00%
2025-10-06 0 7.010 6.990 7.010 6.900 7.010 2,435,075 16,975,029 6.9710 6.468 6.450 6.468 6.367 6.468 2,639,052 6.4322 0.86%
2025-10-03 0 6.950 6.940 6.950 6.910 6.990 2,809,701 19,537,539 6.9536 6.413 6.404 6.413 6.376 6.450 3,045,059 6.4161 0.00%
2025-10-02 0 6.950 6.920 6.950 6.820 6.970 3,922,102 27,156,367 6.9239 6.413 6.385 6.413 6.293 6.431 4,250,641 6.3888 1.16%
2025-09-30 0 6.870 6.850 6.870 6.770 6.970 20,297,390 138,539,539 6.8255 6.339 6.321 6.339 6.247 6.431 21,997,622 6.2979 -0.43%
2025-09-29 0 6.900 6.890 6.900 6.860 6.950 7,794,026 53,745,465 6.8957 6.367 6.357 6.367 6.330 6.413 8,446,901 6.3627 1.02%
2025-09-26 0 6.830 6.810 6.830 6.700 6.940 9,440,766 64,391,266 6.8206 6.302 6.284 6.302 6.182 6.404 10,231,582 6.2934 0.00%
2025-09-25 0 6.830 6.820 6.830 6.740 6.870 10,712,371 73,107,959 6.8246 6.302 6.293 6.302 6.219 6.339 11,609,704 6.2971 0.15%
2025-09-24 0 6.820 6.800 6.820 6.690 6.840 6,286,000 42,666,755 6.7876 6.293 6.274 6.293 6.173 6.311 6,812,553 6.2630 0.89%
2025-09-23 0 6.760 6.750 6.760 6.660 6.780 7,550,611 50,762,853 6.7230 6.238 6.228 6.238 6.145 6.256 8,183,096 6.2034 1.20%
2025-09-22 0 6.680 6.680 6.690 6.630 6.960 15,302,544 102,873,827 6.7227 6.164 6.164 6.173 6.118 6.422 16,584,378 6.2031 -3.47%
2025-09-19 0 6.920 6.900 6.920 6.820 7.020 51,143,558 353,449,201 6.9109 6.385 6.367 6.385 6.293 6.477 55,427,652 6.3768 -1.14%
2025-09-18 0 7.000 6.990 7.000 6.970 7.100 7,546,143 53,035,328 7.0281 6.459 6.450 6.459 6.431 6.551 8,178,254 6.4849 -0.71%
2025-09-17 0 7.050 7.040 7.050 6.980 7.080 4,220,093 29,727,492 7.0443 6.505 6.496 6.505 6.441 6.533 4,573,594 6.4998 0.57%
2025-09-16 0 7.010 7.000 7.010 6.900 7.020 5,772,587 40,253,773 6.9733 6.468 6.459 6.468 6.367 6.477 6,256,134 6.4343 0.14%
2025-09-15 0 7.000 6.990 7.000 6.880 7.020 6,233,200 43,398,540 6.9625 6.459 6.450 6.459 6.348 6.477 6,755,331 6.4243 0.29%
2025-09-12 0 6.980 6.960 6.980 6.900 7.300 12,665,405 88,781,173 7.0097 6.441 6.422 6.441 6.367 6.736 13,726,336 6.4679 -3.59%
2025-09-11 0 7.240 7.220 7.240 7.100 7.270 8,387,597 60,569,303 7.2213 6.680 6.662 6.680 6.551 6.708 9,090,193 6.6631 1.26%
2025-09-10 0 7.150 7.140 7.150 6.980 7.170 5,952,130 42,257,245 7.0995 6.597 6.588 6.597 6.441 6.616 6,450,716 6.5508 2.44%
2025-09-09 0 6.980 6.980 6.990 6.890 7.150 20,007,176 139,069,830 6.9510 6.441 6.441 6.450 6.357 6.597 21,683,098 6.4137 -0.99%
2025-09-08 0 7.300 7.290 7.300 7.220 7.390 7,939,086 57,806,739 7.2813 6.505 6.496 6.505 6.434 6.585 8,909,222 6.4884 -0.54%
2025-09-05 0 7.340 7.330 7.340 7.130 7.390 23,474,092 171,228,396 7.2944 6.541 6.532 6.541 6.354 6.585 26,342,567 6.5001 2.51%
2025-09-04 0 7.160 7.150 7.160 7.110 7.490 19,448,314 140,074,059 7.2024 6.380 6.371 6.380 6.336 6.674 21,824,849 6.4181 -4.02%
2025-09-03 0 7.460 7.450 7.460 7.380 7.580 9,228,651 68,826,990 7.4580 6.648 6.639 6.648 6.576 6.755 10,356,369 6.6459 -1.06%
2025-09-02 0 7.540 7.540 7.550 7.410 7.580 8,562,793 64,113,543 7.4875 6.719 6.719 6.728 6.603 6.755 9,609,145 6.6721 0.27%
2025-09-01 0 7.520 7.510 7.520 7.440 7.570 4,493,495 33,752,637 7.5114 6.701 6.692 6.701 6.630 6.746 5,042,589 6.6935 0.94%
2025-08-29 0 7.450 7.450 7.470 7.450 7.600 4,467,459 33,487,176 7.4958 6.639 6.639 6.657 6.639 6.772 5,013,371 6.6796 -0.53%
2025-08-28 0 7.490 7.490 7.500 7.390 7.700 5,291,723 39,584,960 7.4805 6.674 6.674 6.683 6.585 6.862 5,938,358 6.6660 -0.40%
2025-08-27 0 7.520 7.510 7.520 7.490 7.700 9,186,400 69,472,085 7.5625 6.701 6.692 6.701 6.674 6.862 10,308,955 6.7390 -0.40%
2025-08-26 0 7.550 7.550 7.560 7.550 7.750 14,988,296 113,636,286 7.5817 6.728 6.728 6.737 6.728 6.906 16,819,828 6.7561 -1.69%
2025-08-25 0 7.680 7.660 7.680 7.540 7.710 9,633,261 73,660,408 7.6465 6.844 6.826 6.844 6.719 6.870 10,810,421 6.8138 2.26%
2025-08-22 0 7.510 7.500 7.510 7.460 7.570 3,342,120 25,108,065 7.5126 6.692 6.683 6.692 6.648 6.746 3,750,519 6.6946 -0.40%
2025-08-21 0 7.540 7.530 7.540 7.500 7.680 6,829,788 51,622,081 7.5584 6.719 6.710 6.719 6.683 6.844 7,664,371 6.7353 -1.05%
2025-08-20 0 7.620 7.620 7.630 7.480 7.660 4,263,239 32,358,121 7.5900 6.790 6.790 6.799 6.665 6.826 4,784,196 6.7635 0.40%
2025-08-19 0 7.590 7.580 7.590 7.550 7.780 5,971,570 45,508,430 7.6208 6.764 6.755 6.764 6.728 6.933 6,701,281 6.7910 -1.43%
2025-08-18 0 7.700 7.690 7.700 7.500 7.740 11,361,741 87,113,755 7.6673 6.862 6.853 6.862 6.683 6.897 12,750,117 6.8324 1.72%
2025-08-15 0 7.570 7.560 7.570 7.440 7.650 9,091,967 68,594,524 7.5445 6.746 6.737 6.746 6.630 6.817 10,202,982 6.7230 -0.92%
2025-08-14 0 7.640 7.630 7.640 7.520 7.660 10,128,353 77,007,542 7.6032 6.808 6.799 6.808 6.701 6.826 11,366,012 6.7752 1.46%
2025-08-13 0 7.530 7.530 7.540 7.350 7.580 16,685,616 124,886,987 7.4847 6.710 6.710 6.719 6.550 6.755 18,724,556 6.6697 2.17%
2025-08-12 0 7.370 7.360 7.370 7.270 7.420 9,450,548 69,323,492 7.3354 6.567 6.559 6.567 6.478 6.612 10,605,381 6.5366 -0.14%
2025-08-11 0 7.380 7.370 7.380 7.290 7.460 8,756,907 64,399,899 7.3542 6.576 6.567 6.576 6.496 6.648 9,826,979 6.5534 -0.27%
2025-08-08 0 7.400 7.390 7.400 7.340 7.690 15,989,934 118,674,553 7.4218 6.594 6.585 6.594 6.541 6.853 17,943,864 6.6137 -3.77%
2025-08-07 0 7.690 7.680 7.690 7.590 7.770 7,621,429 58,458,337 7.6703 6.853 6.844 6.853 6.764 6.924 8,552,748 6.8350 -0.52%
2025-08-06 0 7.730 7.720 7.730 7.660 7.990 11,361,804 87,670,971 7.7163 6.888 6.879 6.888 6.826 7.120 12,750,188 6.8761 -2.40%
2025-08-05 0 7.920 7.910 7.920 7.800 8.040 12,754,070 101,454,700 7.9547 7.058 7.049 7.058 6.951 7.165 14,312,585 7.0885 1.67%
2025-08-04 0 7.790 7.780 7.790 7.560 7.900 12,898,805 99,700,933 7.7295 6.942 6.933 6.942 6.737 7.040 14,475,006 6.8878 -2.14%
2025-08-01 0 7.960 7.950 7.960 7.840 8.010 7,758,865 61,667,687 7.9480 7.093 7.084 7.093 6.986 7.138 8,706,979 7.0826 -0.50%
2025-07-31 0 8.000 7.990 8.000 7.960 8.140 12,761,595 102,380,554 8.0226 7.129 7.120 7.129 7.093 7.254 14,321,030 7.1490 -0.99%
2025-07-30 0 8.080 8.070 8.080 8.030 8.340 16,847,000 136,682,224 8.1131 7.200 7.191 7.200 7.156 7.432 18,905,661 7.2297 -2.65%
2025-07-29 0 8.300 8.300 8.310 8.220 8.360 6,520,197 54,124,722 8.3011 7.396 7.396 7.405 7.325 7.450 7,316,949 7.3972 -0.60%
2025-07-28 0 8.350 8.330 8.350 8.260 8.430 9,029,703 75,233,147 8.3317 7.441 7.423 7.441 7.361 7.512 10,133,110 7.4245 0.60%
2025-07-25 0 8.300 8.300 8.310 8.240 8.470 13,042,810 108,646,231 8.3300 7.396 7.396 7.405 7.343 7.548 14,636,608 7.4229 -0.60%
2025-07-24 0 8.350 8.330 8.350 8.160 8.390 7,842,122 65,361,961 8.3347 7.441 7.423 7.441 7.271 7.476 8,800,410 7.4271 1.33%
2025-07-23 0 8.240 8.220 8.240 8.110 8.270 10,471,163 85,940,219 8.2073 7.343 7.325 7.343 7.227 7.369 11,750,713 7.3136 2.11%
2025-07-22 0 8.070 8.060 8.070 7.980 8.130 6,824,400 54,966,345 8.0544 7.191 7.182 7.191 7.111 7.245 7,658,324 7.1773 -0.25%
2025-07-21 0 8.090 8.060 8.090 7.930 8.110 6,757,007 54,368,029 8.0462 7.209 7.182 7.209 7.066 7.227 7,582,696 7.1700 1.13%
2025-07-18 0 8.000 8.000 8.010 7.840 8.040 8,548,102 68,082,232 7.9646 7.129 7.129 7.138 6.986 7.165 9,592,659 7.0973 -0.37%
2025-07-17 0 8.030 8.000 8.030 7.900 8.030 6,088,100 48,680,284 7.9960 7.156 7.129 7.156 7.040 7.156 6,832,050 7.1253 1.65%
2025-07-16 0 7.900 7.890 7.900 7.750 7.960 8,019,524 63,022,082 7.8586 7.040 7.031 7.040 6.906 7.093 8,999,490 7.0029 0.00%
2025-07-15 0 7.900 7.870 7.900 7.870 8.030 8,116,100 64,268,235 7.9186 7.040 7.013 7.040 7.013 7.156 9,107,867 7.0563 -0.38%
2025-07-14 0 7.930 7.910 7.930 7.850 8.030 6,926,200 54,872,511 7.9225 7.066 7.049 7.066 6.995 7.156 7,772,564 7.0598 1.02%
2025-07-11 0 7.850 7.850 7.860 7.770 7.990 7,821,400 61,576,684 7.8728 6.995 6.995 7.004 6.924 7.120 8,777,155 7.0156 -0.25%
2025-07-10 0 7.870 7.860 7.870 7.700 7.900 7,246,434 56,801,454 7.8385 7.013 7.004 7.013 6.862 7.040 8,131,930 6.9850 0.64%
2025-07-09 0 7.820 7.810 7.820 7.580 7.850 11,811,000 91,760,375 7.7691 6.968 6.960 6.968 6.755 6.995 13,254,274 6.9231 3.17%
2025-07-08 0 7.580 7.570 7.580 7.470 7.630 8,374,699 63,445,724 7.5759 6.755 6.746 6.755 6.657 6.799 9,398,066 6.7509 0.66%
2025-07-07 0 7.530 7.520 7.530 7.270 7.600 15,468,968 116,122,047 7.5068 6.710 6.701 6.710 6.478 6.772 17,359,237 6.6894 2.73%
2025-07-04 0 7.330 7.330 7.340 7.120 7.380 9,907,406 72,481,271 7.3159 6.532 6.532 6.541 6.345 6.576 11,118,066 6.5192 1.52%
2025-07-03 0 7.220 7.210 7.220 7.110 7.260 4,992,041 35,840,006 7.1794 6.434 6.425 6.434 6.336 6.469 5,602,056 6.3977 -0.55%
2025-07-02 0 7.260 7.240 7.260 6.830 7.290 14,571,286 104,538,648 7.1743 6.469 6.452 6.469 6.086 6.496 16,351,860 6.3931 6.45%
2025-06-30 0 6.820 6.820 6.830 6.710 6.860 9,117,466 61,953,401 6.7950 6.077 6.077 6.086 5.979 6.113 10,231,597 6.0551 0.00%
2025-06-27 0 6.820 6.810 6.820 6.730 6.870 6,280,309 42,679,751 6.7958 6.077 6.068 6.077 5.997 6.122 7,047,747 6.0558 -0.15%
2025-06-26 0 6.830 6.820 6.830 6.660 6.910 7,529,123 51,301,940 6.8138 6.086 6.077 6.086 5.935 6.158 8,449,163 6.0718 -1.59%
2025-06-25 0 6.940 6.930 6.940 6.780 6.960 8,369,441 57,508,209 6.8712 6.184 6.175 6.184 6.042 6.202 9,392,166 6.1230 2.06%
2025-06-24 0 6.800 6.800 6.810 6.570 6.830 12,338,750 82,928,430 6.7210 6.060 6.060 6.068 5.855 6.086 13,846,514 5.9891 3.19%
2025-06-23 0 6.590 6.580 6.590 6.360 6.600 11,830,801 76,909,524 6.5008 5.872 5.863 5.872 5.667 5.881 13,276,495 5.7929 2.97%
2025-06-20 0 6.400 6.390 6.400 6.330 6.440 12,676,688 81,062,483 6.3946 5.703 5.694 5.703 5.641 5.739 14,225,747 5.6983 -0.16%
2025-06-19 0 6.410 6.390 6.410 6.370 6.640 6,051,800 38,980,196 6.4411 5.712 5.694 5.712 5.676 5.917 6,791,315 5.7397 -2.14%
2025-06-18 0 6.550 6.540 6.550 6.400 6.560 11,177,865 72,372,154 6.4746 5.837 5.828 5.837 5.703 5.846 12,543,772 5.7696 2.18%
2025-06-17 0 6.410 6.400 6.410 6.350 6.540 13,901,723 89,327,433 6.4256 5.712 5.703 5.712 5.659 5.828 15,600,478 5.7259 0.00%
2025-06-16 0 6.410 6.400 6.410 6.310 6.440 20,513,716 130,637,914 6.3683 5.712 5.703 5.712 5.623 5.739 23,020,440 5.6749 1.10%
2025-06-13 0 6.340 6.330 6.340 6.210 6.440 17,517,396 111,504,547 6.3654 5.650 5.641 5.650 5.534 5.739 19,657,978 5.6722 1.60%
2025-06-12 0 6.240 6.230 6.240 6.210 6.370 14,296,697 89,936,748 6.2907 5.561 5.552 5.561 5.534 5.676 16,043,717 5.6057 0.48%
2025-06-11 0 6.210 6.200 6.210 6.110 6.220 9,046,800 56,022,008 6.1925 5.534 5.525 5.534 5.445 5.543 10,152,296 5.5182 0.00%
2025-06-10 0 6.210 6.200 6.210 6.190 6.390 11,095,410 69,406,431 6.2554 5.534 5.525 5.534 5.516 5.694 12,451,241 5.5743 -2.20%
2025-06-09 0 6.350 6.340 6.350 6.300 6.370 11,949,820 75,834,840 6.3461 5.659 5.650 5.659 5.614 5.676 13,410,058 5.6551 0.79%
2025-06-06 0 6.300 6.280 6.300 6.250 6.340 4,164,300 26,188,554 6.2888 5.614 5.596 5.614 5.569 5.650 4,673,167 5.6040 0.16%
2025-06-05 0 6.290 6.280 6.290 6.230 6.330 5,222,664 32,825,847 6.2853 5.605 5.596 5.605 5.552 5.641 5,860,860 5.6009 -0.63%
2025-06-04 0 6.330 6.290 6.330 6.170 6.330 8,302,397 52,173,836 6.2842 5.641 5.605 5.641 5.498 5.641 9,316,929 5.5999 2.26%
2025-06-03 0 6.190 6.170 6.190 6.040 6.190 4,558,397 28,070,612 6.1580 5.516 5.498 5.516 5.382 5.516 5,115,422 5.4874 0.32%
2025-06-02 0 6.170 6.150 6.170 6.000 6.170 5,544,709 33,796,435 6.0953 5.498 5.480 5.498 5.347 5.498 6,222,258 5.4315 1.82%
2025-05-30 0 6.060 6.050 6.060 6.030 6.200 25,190,477 152,872,959 6.0687 5.400 5.391 5.400 5.373 5.525 28,268,690 5.4079 -1.94%
2025-05-29 0 6.180 6.160 6.180 6.130 6.220 4,221,000 26,042,225 6.1697 5.507 5.489 5.507 5.462 5.543 4,736,796 5.4979 0.00%
2025-05-28 0 6.180 6.160 6.180 6.100 6.180 3,415,470 20,989,561 6.1454 5.507 5.489 5.507 5.436 5.507 3,832,832 5.4763 0.16%
2025-05-27 0 6.170 6.140 6.170 6.130 6.200 2,440,291 15,030,334 6.1592 5.498 5.471 5.498 5.462 5.525 2,738,488 5.4886 0.49%
2025-05-26 0 6.140 6.140 6.150 6.100 6.270 4,578,932 28,207,222 6.1602 5.471 5.471 5.480 5.436 5.587 5,138,466 5.4894 -1.60%
2025-05-23 0 6.240 6.230 6.240 6.180 6.250 2,697,488 16,777,105 6.2195 5.561 5.552 5.561 5.507 5.569 3,027,114 5.5423 -0.48%
2025-05-22 0 6.270 6.250 6.270 6.220 6.320 3,113,976 19,468,633 6.2520 5.587 5.569 5.587 5.543 5.632 3,494,496 5.5712 -0.79%
2025-05-21 0 6.320 6.280 6.320 6.240 6.320 5,232,678 32,958,474 6.2986 5.632 5.596 5.632 5.561 5.632 5,872,098 5.6127 0.64%
2025-05-20 0 6.280 6.260 6.280 6.240 6.300 3,730,024 23,409,863 6.2761 5.596 5.578 5.596 5.561 5.614 4,185,824 5.5927 0.64%
2025-05-19 0 6.240 6.230 6.240 6.190 6.390 5,045,654 31,484,163 6.2399 5.561 5.552 5.561 5.516 5.694 5,662,220 5.5604 -0.32%
2025-05-16 0 6.260 6.250 6.260 6.220 6.300 5,655,650 35,405,047 6.2601 5.578 5.569 5.578 5.543 5.614 6,346,756 5.5784 -0.95%
2025-05-15 0 6.320 6.310 6.320 6.230 6.410 11,632,791 73,141,854 6.2876 5.632 5.623 5.632 5.552 5.712 13,054,289 5.6029 -1.25%
2025-05-14 0 6.400 6.390 6.400 6.340 6.470 10,874,732 69,406,866 6.3824 5.703 5.694 5.703 5.650 5.765 12,203,597 5.6874 -0.93%
2025-05-13 0 6.460 6.450 6.460 6.410 6.690 10,991,301 71,084,511 6.4673 5.757 5.748 5.757 5.712 5.962 12,334,410 5.7631 -2.86%
2025-05-12 0 6.650 6.640 6.650 6.230 6.730 28,703,748 187,936,508 6.5475 5.926 5.917 5.926 5.552 5.997 32,211,274 5.8345 6.40%
2025-05-09 0 6.250 6.240 6.250 6.150 6.280 9,822,035 61,082,577 6.2189 5.569 5.561 5.569 5.480 5.596 11,022,263 5.5417 1.30%
2025-05-08 0 6.170 6.160 6.170 5.950 6.170 9,694,106 59,255,452 6.1125 5.498 5.489 5.498 5.302 5.498 10,878,701 5.4469 3.52%
2025-05-07 0 5.960 5.950 5.960 5.900 6.180 13,179,469 79,516,677 6.0334 5.311 5.302 5.311 5.258 5.507 14,789,967 5.3764 -1.49%
2025-05-06 0 6.050 6.040 6.050 6.000 6.100 6,111,987 36,969,095 6.0486 5.391 5.382 5.391 5.347 5.436 6,858,856 5.3900 0.00%
2025-05-02 0 6.050 6.030 6.050 6.010 6.100 4,637,794 28,024,358 6.0426 5.391 5.373 5.391 5.356 5.436 5,204,521 5.3846 0.67%
2025-04-30 0 6.010 5.970 6.010 5.810 6.010 12,841,000 76,386,120 5.9486 5.356 5.320 5.356 5.177 5.356 14,410,138 5.3009 2.74%
2025-04-29 0 5.850 5.840 5.850 5.770 5.870 3,324,445 19,382,368 5.8303 5.213 5.204 5.213 5.142 5.231 3,730,684 5.1954 -0.34%
2025-04-28 0 5.870 5.860 5.870 5.750 5.880 5,563,840 32,425,815 5.8280 5.231 5.222 5.231 5.124 5.240 6,243,727 5.1933 1.03%
2025-04-25 0 5.810 5.810 5.820 5.780 5.870 8,766,770 51,060,452 5.8243 5.177 5.177 5.186 5.151 5.231 9,838,047 5.1901 0.69%
2025-04-24 0 5.770 5.760 5.770 5.730 5.950 6,867,770 39,823,337 5.7986 5.142 5.133 5.142 5.106 5.302 7,706,994 5.1672 -3.19%
2025-04-23 0 5.960 5.950 5.960 5.900 6.010 9,831,232 58,402,528 5.9405 5.311 5.302 5.311 5.258 5.356 11,032,584 5.2936 0.51%
2025-04-22 0 5.930 5.920 5.930 5.850 6.040 3,369,822 19,925,302 5.9129 5.284 5.275 5.284 5.213 5.382 3,781,606 5.2690 0.85%
2025-04-17 0 5.880 5.870 5.880 5.840 5.930 2,739,381 16,081,726 5.8706 5.240 5.231 5.240 5.204 5.284 3,074,126 5.2313 -0.68%
2025-04-16 0 5.920 5.910 5.920 5.760 6.090 5,949,932 34,878,347 5.8620 5.275 5.266 5.275 5.133 5.427 6,676,999 5.2237 -1.66%
2025-04-15 0 6.320 6.300 6.320 6.220 6.360 7,423,640 46,727,985 6.2945 5.364 5.347 5.364 5.280 5.398 8,745,946 5.3428 0.80%
2025-04-14 0 6.270 6.260 6.270 6.150 6.320 4,811,460 29,996,635 6.2344 5.322 5.314 5.322 5.220 5.364 5,668,482 5.2918 2.62%
2025-04-11 0 6.110 6.110 6.120 5.950 6.190 9,942,990 60,864,275 6.1213 5.186 5.186 5.195 5.050 5.254 11,714,045 5.1958 1.16%
2025-04-10 0 6.040 6.030 6.040 5.970 6.210 10,771,001 65,550,464 6.0858 5.127 5.118 5.127 5.067 5.271 12,689,542 5.1657 -0.17%
2025-04-09 0 6.050 6.040 6.050 5.820 6.110 9,627,152 57,875,681 6.0117 5.135 5.127 5.135 4.940 5.186 11,341,949 5.1028 0.17%
2025-04-08 0 6.040 6.030 6.040 5.920 6.080 10,437,222 62,743,799 6.0115 5.127 5.118 5.127 5.025 5.161 12,296,310 5.1027 1.51%
2025-04-07 0 5.950 5.950 5.960 5.900 6.200 15,407,366 92,970,456 6.0342 5.050 5.050 5.059 5.008 5.263 18,151,741 5.1218 -6.15%
2025-04-03 0 6.340 6.340 6.350 6.300 6.410 9,545,152 60,758,344 6.3654 5.381 5.381 5.390 5.347 5.441 11,245,343 5.4030 -0.47%
2025-04-02 0 6.370 6.360 6.370 6.320 6.480 10,055,600 64,010,230 6.3656 5.407 5.398 5.407 5.364 5.500 11,846,713 5.4032 0.16%
2025-04-01 0 6.360 6.350 6.360 6.310 6.400 5,584,000 35,572,179 6.3704 5.398 5.390 5.398 5.356 5.432 6,578,627 5.4072 -0.16%
2025-03-31 0 6.370 6.350 6.370 6.260 6.410 7,044,005 44,758,023 6.3541 5.407 5.390 5.407 5.314 5.441 8,298,690 5.3934 0.79%
2025-03-28 0 6.320 6.320 6.330 6.300 6.430 5,053,679 32,108,115 6.3534 5.364 5.364 5.373 5.347 5.458 5,953,845 5.3928 -1.71%
2025-03-27 0 6.430 6.420 6.430 6.310 6.500 9,059,782 58,386,942 6.4446 5.458 5.449 5.458 5.356 5.517 10,673,519 5.4703 1.10%
2025-03-26 0 6.360 6.360 6.370 6.220 6.420 8,481,098 53,714,512 6.3334 5.398 5.398 5.407 5.280 5.449 9,991,759 5.3759 0.79%
2025-03-25 0 6.310 6.310 6.320 6.230 6.400 7,031,343 44,414,039 6.3166 5.356 5.356 5.364 5.288 5.432 8,283,772 5.3616 -0.47%
2025-03-24 0 6.340 6.330 6.340 6.240 6.540 9,649,265 60,962,809 6.3179 5.381 5.373 5.381 5.297 5.551 11,368,001 5.3627 -1.71%
2025-03-21 0 6.450 6.440 6.450 6.350 6.470 18,195,457 117,123,888 6.4370 5.475 5.466 5.475 5.390 5.492 21,436,449 5.4638 0.16%
2025-03-20 0 6.440 6.440 6.450 6.400 6.630 14,656,904 95,156,028 6.4922 5.466 5.466 5.475 5.432 5.628 17,267,606 5.5107 -2.87%
2025-03-19 0 6.630 6.620 6.630 6.370 6.680 24,189,150 159,418,028 6.5905 5.628 5.619 5.628 5.407 5.670 28,497,744 5.5941 2.16%
2025-03-18 0 6.490 6.470 6.490 6.340 6.500 8,341,194 53,893,559 6.4611 5.509 5.492 5.509 5.381 5.517 9,826,935 5.4843 0.93%
2025-03-17 0 6.430 6.430 6.440 6.200 6.480 10,031,432 63,993,170 6.3793 5.458 5.458 5.466 5.263 5.500 11,818,240 5.4148 1.90%
2025-03-14 0 6.310 6.300 6.310 6.230 6.400 11,483,482 72,654,340 6.3269 5.356 5.347 5.356 5.288 5.432 13,528,931 5.3703 -1.25%
2025-03-13 0 6.390 6.380 6.390 6.230 6.400 13,632,768 86,332,473 6.3327 5.424 5.415 5.424 5.288 5.432 16,061,049 5.3753 1.27%
2025-03-12 0 6.310 6.300 6.310 6.230 6.370 15,103,773 95,409,859 6.3170 5.356 5.347 5.356 5.288 5.407 17,794,071 5.3619 1.12%
2025-03-11 0 6.240 6.210 6.240 6.080 6.250 14,745,926 91,172,908 6.1829 5.297 5.271 5.297 5.161 5.305 17,372,484 5.2481 0.81%
2025-03-10 0 6.190 6.180 6.190 5.990 6.220 14,846,303 91,298,880 6.1496 5.254 5.246 5.254 5.084 5.280 17,490,740 5.2198 0.16%
2025-03-07 0 6.180 6.160 6.180 5.990 6.220 19,776,003 121,890,311 6.1635 5.246 5.229 5.246 5.084 5.280 23,298,523 5.2317 3.00%
2025-03-06 0 6.000 5.990 6.000 5.950 6.120 10,054,884 60,374,131 6.0045 5.093 5.084 5.093 5.050 5.195 11,845,869 5.0966 -0.50%
2025-03-05 0 6.030 6.030 6.040 5.930 6.060 8,888,900 53,409,980 6.0086 5.118 5.118 5.127 5.033 5.144 10,472,199 5.1002 2.03%
2025-03-04 0 5.910 5.910 5.930 5.780 5.990 8,184,185 48,374,741 5.9108 5.016 5.016 5.033 4.906 5.084 9,641,960 5.0171 -0.67%
2025-03-03 0 5.950 5.940 5.950 5.830 5.980 9,612,811 56,985,095 5.9280 5.050 5.042 5.050 4.949 5.076 11,325,054 5.0318 1.02%
2025-02-28 0 5.890 5.860 5.890 5.810 6.050 13,333,439 78,437,428 5.8828 4.999 4.974 4.999 4.932 5.135 15,708,404 4.9933 -1.51%
2025-02-27 0 5.980 5.970 5.980 5.960 6.090 9,682,912 58,036,678 5.9937 5.076 5.067 5.076 5.059 5.169 11,407,641 5.0875 -1.64%
2025-02-26 0 6.080 6.070 6.080 5.890 6.100 16,480,553 99,043,428 6.0097 5.161 5.152 5.161 4.999 5.178 19,416,085 5.1011 3.40%
2025-02-25 0 5.880 5.870 5.880 5.750 5.900 13,786,588 80,777,138 5.8591 4.991 4.983 4.991 4.881 5.008 16,242,268 4.9733 2.08%
2025-02-24 0 5.760 5.750 5.760 5.720 5.820 6,636,784 38,199,738 5.7558 4.889 4.881 4.889 4.855 4.940 7,818,934 4.8855 -0.86%
2025-02-21 0 5.810 5.800 5.810 5.770 5.860 6,246,300 36,331,886 5.8165 4.932 4.923 4.932 4.898 4.974 7,358,897 4.9371 -1.02%
2025-02-20 0 5.870 5.860 5.870 5.790 5.920 15,227,544 89,317,526 5.8655 4.983 4.974 4.983 4.915 5.025 17,939,888 4.9787 0.86%
2025-02-19 0 5.820 5.810 5.820 5.750 5.890 19,827,136 115,500,456 5.8254 4.940 4.932 4.940 4.881 4.999 23,358,764 4.9446 0.17%
2025-02-18 0 5.810 5.800 5.810 5.690 5.930 16,580,205 97,039,344 5.8527 4.932 4.923 4.932 4.830 5.033 19,533,487 4.9678 1.04%
2025-02-17 0 5.750 5.740 5.750 5.640 5.770 11,694,500 66,919,900 5.7223 4.881 4.872 4.881 4.787 4.898 13,777,535 4.8572 1.05%
2025-02-14 0 5.690 5.690 5.700 5.610 5.690 5,054,106 28,541,430 5.6472 4.830 4.830 4.838 4.762 4.830 5,954,348 4.7934 0.71%
2025-02-13 0 5.650 5.640 5.650 5.620 5.720 8,293,300 47,065,896 5.6752 4.796 4.787 4.796 4.770 4.855 9,770,510 4.8171 -0.88%
2025-02-12 0 5.700 5.690 5.700 5.600 5.750 12,388,976 70,380,682 5.6809 4.838 4.830 4.838 4.753 4.881 14,595,712 4.8220 1.06%
2025-02-11 0 5.640 5.630 5.640 5.620 5.690 8,158,704 46,110,854 5.6517 4.787 4.779 4.787 4.770 4.830 9,611,940 4.7972 0.00%
2025-02-10 0 5.640 5.640 5.650 5.630 5.690 8,231,204 46,534,296 5.6534 4.787 4.787 4.796 4.779 4.830 9,697,354 4.7987 0.00%
2025-02-07 0 5.640 5.640 5.660 5.640 5.790 7,772,169 44,067,474 5.6699 4.787 4.787 4.804 4.787 4.915 9,156,555 4.8127 -2.42%
2025-02-06 0 5.780 5.770 5.780 5.650 5.800 12,947,770 74,293,513 5.7379 4.906 4.898 4.906 4.796 4.923 15,254,039 4.8704 1.94%
2025-02-05 0 5.670 5.660 5.670 5.610 5.730 11,641,233 66,109,990 5.6790 4.813 4.804 4.813 4.762 4.864 13,714,780 4.8203 -0.18%
2025-02-04 0 5.680 5.670 5.680 5.660 5.800 14,766,110 84,080,333 5.6941 4.821 4.813 4.821 4.804 4.923 17,396,263 4.8332 -2.91%
2025-02-03 0 5.850 5.840 5.850 5.660 5.860 13,337,040 77,088,034 5.7800 4.966 4.957 4.966 4.804 4.974 15,712,646 4.9061 2.09%
2025-01-28 0 5.730 5.720 5.730 5.670 5.790 6,739,000 38,730,965 5.7473 4.864 4.855 4.864 4.813 4.915 7,939,357 4.8784 -0.35%
2025-01-27 0 5.750 5.740 5.750 5.540 5.790 17,381,100 99,380,396 5.7177 4.881 4.872 4.881 4.702 4.915 20,477,038 4.8533 4.55%
2025-01-24 0 5.500 5.490 5.500 5.450 5.520 3,048,000 16,749,465 5.4952 4.668 4.660 4.668 4.626 4.685 3,590,913 4.6644 0.00%
2025-01-23 0 5.500 5.490 5.500 5.450 5.550 2,917,158 15,997,653 5.4840 4.668 4.660 4.668 4.626 4.711 3,436,765 4.6549 -0.18%
2025-01-22 0 5.510 5.500 5.510 5.460 5.590 3,573,596 19,636,374 5.4949 4.677 4.668 4.677 4.634 4.745 4,210,128 4.6641 -0.54%
2025-01-21 0 5.540 5.520 5.540 5.510 5.620 3,115,400 17,233,041 5.5316 4.702 4.685 4.702 4.677 4.770 3,670,318 4.6952 -0.36%
2025-01-20 0 5.560 5.560 5.570 5.490 5.610 7,017,000 39,020,255 5.5608 4.719 4.719 4.728 4.660 4.762 8,266,875 4.7201 0.91%
2025-01-17 0 5.510 5.510 5.520 5.450 5.560 3,387,804 18,634,232 5.5004 4.677 4.677 4.685 4.626 4.719 3,991,243 4.6688 0.73%
2025-01-16 0 5.470 5.460 5.470 5.420 5.490 4,104,200 22,413,156 5.4610 4.643 4.634 4.643 4.601 4.660 4,835,244 4.6354 1.11%
2025-01-15 0 5.410 5.400 5.410 5.400 5.460 4,431,640 24,024,627 5.4212 4.592 4.584 4.592 4.584 4.634 5,221,008 4.6015 -0.37%
2025-01-14 0 5.430 5.430 5.460 5.380 5.480 4,371,576 23,726,771 5.4275 4.609 4.609 4.634 4.567 4.651 5,150,245 4.6069 0.18%
2025-01-13 0 5.420 5.420 5.430 5.360 5.450 4,606,599 24,906,732 5.4068 4.601 4.601 4.609 4.550 4.626 5,427,131 4.5893 -1.09%
2025-01-10 0 5.480 5.480 5.500 5.480 5.610 4,509,876 24,833,147 5.5064 4.651 4.651 4.668 4.651 4.762 5,313,179 4.6739 -1.26%
2025-01-09 0 5.550 5.540 5.550 5.430 5.570 7,287,288 40,337,242 5.5353 4.711 4.702 4.711 4.609 4.728 8,585,307 4.6984 1.65%
2025-01-08 0 5.460 5.460 5.470 5.410 5.510 8,190,000 44,697,732 5.4576 4.634 4.634 4.643 4.592 4.677 9,648,810 4.6325 -0.36%
2025-01-07 0 5.480 5.460 5.480 5.430 5.520 5,077,163 27,805,280 5.4765 4.651 4.634 4.651 4.609 4.685 5,981,512 4.6485 -0.72%
2025-01-06 0 5.520 5.520 5.530 5.470 5.540 4,241,349 23,373,339 5.5108 4.685 4.685 4.694 4.643 4.702 4,996,822 4.6776 -0.18%
2025-01-03 0 5.530 5.520 5.530 5.470 5.530 3,951,444 21,763,124 5.5076 4.694 4.685 4.694 4.643 4.694 4,655,279 4.6749 0.55%
2025-01-02 0 5.500 5.490 5.500 5.470 5.660 3,884,300 21,394,445 5.5079 4.668 4.660 4.668 4.643 4.804 4,576,175 4.6752 -3.00%
2024-12-31 0 5.670 5.650 5.670 5.590 5.690 1,252,519 7,093,181 5.6631 4.813 4.796 4.813 4.745 4.830 1,475,619 4.8069 0.89%
2024-12-30 0 5.620 5.610 5.620 5.590 5.650 3,611,951 20,283,667 5.6157 4.770 4.762 4.770 4.745 4.796 4,255,315 4.7667 -0.18%
2024-12-27 0 5.630 5.620 5.630 5.470 5.640 4,179,000 23,386,525 5.5962 4.779 4.770 4.779 4.643 4.787 4,923,367 4.7501 2.18%
2024-12-24 0 5.510 5.510 5.540 5.480 5.570 2,477,000 13,697,690 5.5300 4.677 4.677 4.702 4.651 4.728 2,918,206 4.6939 0.18%
2024-12-23 0 5.500 5.480 5.500 5.440 5.510 1,457,000 7,978,903 5.4763 4.668 4.651 4.668 4.618 4.677 1,716,522 4.6483 1.29%
2024-12-20 0 5.430 5.430 5.450 5.420 5.500 4,381,000 23,889,455 5.4530 4.609 4.609 4.626 4.601 4.668 5,161,348 4.6285 -1.27%
2024-12-19 0 5.500 5.490 5.500 5.430 5.510 4,179,220 22,947,306 5.4908 4.668 4.660 4.668 4.609 4.677 4,923,627 4.6607 0.00%
2024-12-18 0 5.500 5.500 5.510 5.470 5.530 3,434,000 18,894,861 5.5023 4.668 4.668 4.677 4.643 4.694 4,045,667 4.6704 0.73%
2024-12-17 0 5.460 5.450 5.460 5.400 5.480 4,231,463 23,046,284 5.4464 4.634 4.626 4.634 4.584 4.651 4,985,175 4.6230 -0.73%
2024-12-16 0 5.500 5.490 5.500 5.480 5.560 4,729,000 26,013,859 5.5009 4.668 4.660 4.668 4.651 4.719 5,571,334 4.6692 -1.26%
2024-12-13 0 5.570 5.560 5.570 5.450 5.570 5,719,856 31,642,435 5.5320 4.728 4.719 4.728 4.626 4.728 6,738,682 4.6956 0.54%
2024-12-12 0 5.540 5.530 5.540 5.460 5.590 7,342,356 40,639,260 5.5349 4.702 4.694 4.702 4.634 4.745 8,650,183 4.6981 0.36%
2024-12-11 0 5.520 5.510 5.520 5.470 5.560 6,350,836 35,007,103 5.5122 4.685 4.677 4.685 4.643 4.719 7,482,053 4.6788 0.55%
2024-12-10 0 5.490 5.480 5.490 5.480 5.680 6,722,000 37,374,155 5.5600 4.660 4.651 4.660 4.651 4.821 7,919,329 4.7194 -0.72%
2024-12-09 0 5.530 5.520 5.530 5.420 5.530 9,094,818 49,876,545 5.4841 4.694 4.685 4.694 4.601 4.694 10,714,796 4.6549 1.47%
2024-12-06 0 5.450 5.450 5.460 5.430 5.480 3,889,890 21,188,709 5.4471 4.626 4.626 4.634 4.609 4.651 4,582,761 4.6236 0.37%
2024-12-05 0 5.430 5.400 5.430 5.330 5.450 4,264,589 23,082,976 5.4127 4.609 4.584 4.609 4.524 4.626 5,024,202 4.5944 1.31%
2024-12-04 0 5.360 5.360 5.370 5.300 5.430 4,058,928 21,678,749 5.3410 4.550 4.550 4.558 4.499 4.609 4,781,908 4.5335 0.19%
2024-12-03 0 5.350 5.340 5.350 5.250 5.370 4,521,764 24,124,039 5.3351 4.541 4.533 4.541 4.456 4.558 5,327,185 4.5285 1.71%
2024-12-02 0 5.260 5.260 5.270 5.230 5.280 2,914,000 15,302,390 5.2513 4.465 4.465 4.473 4.439 4.482 3,433,044 4.4574 0.19%
2024-11-29 0 5.250 5.250 5.260 5.230 5.300 3,700,796 19,421,242 5.2479 4.456 4.456 4.465 4.439 4.499 4,359,985 4.4544 -0.38%
2024-11-28 0 5.270 5.270 5.280 5.260 5.360 2,046,716 10,819,410 5.2862 4.473 4.473 4.482 4.465 4.550 2,411,279 4.4870 -1.50%
2024-11-27 0 5.350 5.340 5.350 5.210 5.360 3,344,420 17,714,768 5.2968 4.541 4.533 4.541 4.422 4.550 3,940,131 4.4960 2.10%
2024-11-26 0 5.240 5.230 5.240 5.230 5.350 9,170,705 48,540,282 5.2930 4.448 4.439 4.448 4.439 4.541 10,804,200 4.4927 -2.06%
2024-11-25 0 5.350 5.320 5.350 5.300 5.360 9,803,776 52,380,731 5.3429 4.541 4.516 4.541 4.499 4.550 11,550,034 4.5351 0.75%
2024-11-22 0 5.310 5.300 5.310 5.300 5.380 4,638,300 24,685,345 5.3221 4.507 4.499 4.507 4.499 4.567 5,464,478 4.5174 -1.30%
2024-11-21 0 5.380 5.380 5.410 5.380 5.450 1,195,390 6,451,996 5.3974 4.567 4.567 4.592 4.567 4.626 1,408,314 4.5814 -0.55%
2024-11-20 0 5.410 5.410 5.420 5.350 5.430 4,640,142 25,006,882 5.3892 4.592 4.592 4.601 4.541 4.609 5,466,648 4.5744 0.56%
2024-11-19 0 5.380 5.370 5.380 5.310 5.430 2,857,000 15,351,152 5.3732 4.567 4.558 4.567 4.507 4.609 3,365,892 4.5608 0.19%
2024-11-18 0 5.370 5.350 5.370 5.320 5.400 3,770,908 20,219,559 5.3620 4.558 4.541 4.558 4.516 4.584 4,442,586 4.5513 0.94%
2024-11-15 0 5.320 5.310 5.320 5.300 5.420 7,738,000 41,419,918 5.3528 4.516 4.507 4.516 4.499 4.601 9,116,300 4.5435 -0.19%
2024-11-14 0 5.330 5.310 5.330 5.310 5.420 6,829,800 36,549,398 5.3515 4.524 4.507 4.524 4.507 4.601 8,046,330 4.5424 -2.02%
2024-11-13 0 5.440 5.420 5.440 5.380 5.440 5,276,283 28,548,203 5.4107 4.618 4.601 4.618 4.567 4.618 6,216,099 4.5926 -0.91%
2024-11-12 0 5.490 5.470 5.490 5.410 5.590 7,363,820 40,327,024 5.4764 4.660 4.643 4.660 4.592 4.745 8,675,471 4.6484 -1.79%
2024-11-11 0 5.590 5.580 5.590 5.490 5.630 3,449,000 19,154,441 5.5536 4.745 4.736 4.745 4.660 4.779 4,063,339 4.7140 -0.53%
2024-11-08 0 5.620 5.620 5.630 5.550 5.760 5,281,783 29,631,859 5.6102 4.770 4.770 4.779 4.711 4.889 6,222,579 4.7620 -0.35%
2024-11-07 0 5.640 5.630 5.640 5.520 5.690 8,519,000 47,976,410 5.6317 4.787 4.779 4.787 4.685 4.830 10,036,412 4.7802 0.89%
2024-11-06 0 5.590 5.580 5.590 5.530 5.680 4,015,322 22,434,509 5.5872 4.745 4.736 4.745 4.694 4.821 4,730,535 4.7425 0.18%
2024-11-05 0 5.580 5.570 5.580 5.460 5.590 4,726,395 26,265,112 5.5571 4.736 4.728 4.736 4.634 4.745 5,568,265 4.7169 1.45%
2024-11-04 0 5.500 5.500 5.510 5.400 5.500 3,487,995 19,052,490 5.4623 4.668 4.668 4.677 4.584 4.668 4,109,280 4.6365 0.18%
2024-11-01 0 5.490 5.480 5.490 5.440 5.540 2,591,000 14,246,750 5.4986 4.660 4.651 4.660 4.618 4.702 3,052,511 4.6672 0.37%
2024-10-31 0 5.470 5.470 5.490 5.430 5.510 3,516,000 19,219,660 5.4663 4.643 4.643 4.660 4.609 4.677 4,142,273 4.6399 -0.18%
2024-10-30 0 5.480 5.470 5.480 5.410 5.560 6,274,393 34,296,973 5.4662 4.651 4.643 4.651 4.592 4.719 7,391,994 4.6397 -1.97%
2024-10-29 0 5.590 5.570 5.590 5.510 5.610 5,909,000 32,904,261 5.5685 4.745 4.728 4.745 4.677 4.762 6,961,517 4.7266 0.54%
2024-10-28 0 5.560 5.550 5.560 5.410 5.590 3,386,100 18,758,486 5.5398 4.719 4.711 4.719 4.592 4.745 3,989,235 4.7023 0.54%
2024-10-25 0 5.530 5.520 5.530 5.490 5.590 5,660,800 31,273,822 5.5246 4.694 4.685 4.694 4.660 4.745 6,669,107 4.6894 -0.72%
2024-10-24 0 5.570 5.560 5.570 5.490 5.580 4,171,227 23,167,068 5.5540 4.728 4.719 4.728 4.660 4.736 4,914,210 4.7143 0.54%
2024-10-23 0 5.540 5.530 5.540 5.500 5.590 4,822,264 26,724,732 5.5419 4.702 4.694 4.702 4.668 4.745 5,681,210 4.7041 0.00%
2024-10-22 0 5.540 5.540 5.550 5.480 5.620 6,701,000 37,119,545 5.5394 4.702 4.702 4.711 4.651 4.770 7,894,588 4.7019 -0.89%
2024-10-21 0 5.590 5.580 5.590 5.440 5.860 5,193,000 28,946,121 5.5741 4.745 4.736 4.745 4.618 4.974 6,117,982 4.7313 -0.53%
2024-10-18 0 5.620 5.620 5.630 5.530 5.670 13,614,608 76,424,456 5.6134 4.770 4.770 4.779 4.694 4.813 16,039,655 4.7647 1.44%
2024-10-17 0 5.540 5.530 5.540 5.520 5.670 6,798,288 38,027,797 5.5937 4.702 4.694 4.702 4.685 4.813 8,009,205 4.7480 -0.36%
2024-10-16 0 5.560 5.560 5.570 5.440 5.620 8,296,527 46,118,419 5.5588 4.719 4.719 4.728 4.618 4.770 9,774,312 4.7183 1.28%
2024-10-15 0 5.490 5.490 5.500 5.460 5.640 12,468,741 69,133,400 5.5445 4.660 4.660 4.668 4.634 4.787 14,689,685 4.7063 -1.96%
2024-10-14 0 5.600 5.580 5.600 5.360 5.640 13,800,940 76,774,234 5.5630 4.753 4.736 4.753 4.550 4.787 16,259,176 4.7219 2.56%
2024-10-10 0 5.460 5.460 5.470 5.410 5.700 18,393,913 102,495,466 5.5722 4.634 4.634 4.643 4.592 4.838 21,670,254 4.7298 -0.18%
2024-10-09 0 5.470 5.460 5.470 5.360 5.750 20,845,688 114,569,920 5.4961 4.643 4.634 4.643 4.550 4.881 24,558,742 4.6651 -3.01%
2024-10-08 0 5.640 5.630 5.640 5.600 6.280 28,020,226 161,645,797 5.7689 4.787 4.779 4.787 4.753 5.331 33,011,215 4.8967 -9.47%
2024-10-07 0 6.230 6.220 6.230 5.980 6.230 23,105,529 142,300,012 6.1587 5.288 5.280 5.288 5.076 5.288 27,221,108 5.2276 2.98%
2024-10-04 0 6.050 6.040 6.050 5.960 6.090 12,798,720 77,180,537 6.0303 5.135 5.127 5.135 5.059 5.169 15,078,440 5.1186 0.83%
2024-10-03 0 6.000 5.990 6.000 5.760 6.050 24,169,111 143,462,173 5.9358 5.093 5.084 5.093 4.889 5.135 28,474,136 5.0383 1.69%
2024-10-02 0 5.900 5.890 5.900 5.690 6.040 29,139,654 171,413,595 5.8825 5.008 4.999 5.008 4.830 5.127 34,330,037 4.9931 3.69%
2024-09-30 0 5.690 5.680 5.690 5.500 5.700 34,106,840 191,112,851 5.6034 4.830 4.821 4.830 4.668 4.838 40,181,982 4.7562 3.83%
2024-09-27 0 5.480 5.470 5.480 5.330 5.510 25,895,296 139,632,550 5.3922 4.651 4.643 4.651 4.524 4.677 30,507,790 4.5769 1.86%
2024-09-26 0 5.380 5.370 5.380 5.270 5.390 12,791,488 68,182,552 5.3303 4.567 4.558 4.567 4.473 4.575 15,069,920 4.5244 2.09%
2024-09-25 0 5.270 5.260 5.270 5.250 5.360 8,827,441 46,925,921 5.3159 4.473 4.465 4.473 4.456 4.550 10,399,793 4.5122 1.35%
2024-09-24 0 5.450 5.450 5.460 5.380 5.500 11,444,018 62,126,676 5.4287 4.414 4.414 4.422 4.357 4.454 14,130,631 4.3966 -0.37%
2024-09-23 0 5.470 5.460 5.470 5.400 5.490 15,362,600 83,581,212 5.4406 4.430 4.422 4.430 4.373 4.446 18,969,145 4.4062 1.67%
2024-09-20 0 5.380 5.380 5.390 5.340 5.510 12,755,240 68,921,068 5.4034 4.357 4.357 4.365 4.325 4.462 15,749,678 4.3760 -1.28%
2024-09-19 0 5.450 5.440 5.450 5.310 5.510 17,836,299 96,131,852 5.3897 4.414 4.406 4.414 4.300 4.462 22,023,573 4.3650 -1.09%
2024-09-17 0 5.510 5.490 5.510 5.460 5.590 5,297,364 29,070,197 5.4877 4.462 4.446 4.462 4.422 4.527 6,540,980 4.4443 1.47%
2024-09-16 0 5.430 5.430 5.440 5.390 5.480 2,594,208 14,098,617 5.4347 4.398 4.398 4.406 4.365 4.438 3,203,228 4.4014 0.56%
2024-09-13 0 5.400 5.390 5.400 5.260 5.460 8,065,000 43,568,639 5.4022 4.373 4.365 4.373 4.260 4.422 9,958,350 4.3751 0.93%
2024-09-12 0 5.350 5.330 5.350 5.200 5.350 5,979,000 31,654,883 5.2943 4.333 4.317 4.333 4.211 4.333 7,382,638 4.2877 2.88%
2024-09-11 0 5.200 5.190 5.200 5.180 5.250 7,945,214 41,336,814 5.2027 4.211 4.203 4.211 4.195 4.252 9,810,443 4.2136 -1.14%
2024-09-10 0 5.260 5.250 5.260 5.240 5.440 5,257,000 27,837,228 5.2953 4.260 4.252 4.260 4.244 4.406 6,491,141 4.2885 -1.87%
2024-09-09 0 5.360 5.350 5.360 5.300 5.420 5,706,205 30,591,811 5.3611 4.341 4.333 4.341 4.292 4.390 7,045,802 4.3418 -0.37%
2024-09-05 0 5.380 5.370 5.380 5.280 5.390 3,800,959 20,364,222 5.3577 4.357 4.349 4.357 4.276 4.365 4,693,277 4.3390 2.48%
2024-09-04 0 5.250 5.240 5.250 5.210 5.380 6,908,432 36,268,850 5.2499 4.252 4.244 4.252 4.219 4.357 8,530,265 4.2518 -2.60%
2024-09-03 0 5.390 5.390 5.400 5.230 5.420 5,162,767 27,645,693 5.3548 4.365 4.365 4.373 4.236 4.390 6,374,785 4.3367 -0.19%
2024-09-02 0 5.400 5.380 5.400 5.330 5.460 4,381,461 23,624,595 5.3919 4.373 4.357 4.373 4.317 4.422 5,410,059 4.3668 -0.92%
2024-08-30 0 5.450 5.440 5.450 5.330 5.450 24,325,933 132,132,277 5.4317 4.414 4.406 4.414 4.317 4.414 30,036,722 4.3990 1.49%
2024-08-29 0 5.370 5.360 5.370 5.290 5.410 7,937,743 42,460,938 5.3492 4.349 4.341 4.349 4.284 4.381 9,801,218 4.3322 0.19%
2024-08-28 0 5.360 5.350 5.360 5.250 5.390 11,714,767 62,456,537 5.3314 4.341 4.333 4.341 4.252 4.365 14,464,942 4.3178 -0.19%
2024-08-27 0 5.370 5.360 5.370 5.250 5.420 7,042,400 37,539,792 5.3305 4.349 4.341 4.349 4.252 4.390 8,695,683 4.3171 -1.29%
2024-08-26 0 5.440 5.420 5.440 5.330 5.440 6,715,803 36,171,784 5.3861 4.406 4.390 4.406 4.317 4.406 8,292,414 4.3620 1.49%
2024-08-23 0 5.360 5.340 5.360 5.310 5.370 5,658,000 30,235,400 5.3438 4.341 4.325 4.341 4.300 4.349 6,986,280 4.3278 0.19%
2024-08-22 0 5.350 5.340 5.350 5.280 5.380 7,546,000 40,049,840 5.3074 4.333 4.325 4.333 4.276 4.357 9,317,509 4.2983 -0.74%
2024-08-21 0 5.390 5.380 5.390 5.310 5.440 5,669,276 30,537,170 5.3864 4.365 4.357 4.365 4.300 4.406 7,000,203 4.3623 -1.10%
2024-08-20 0 5.450 5.440 5.450 5.380 5.450 5,629,800 30,490,270 5.4159 4.414 4.406 4.414 4.357 4.414 6,951,460 4.3862 1.30%
2024-08-19 0 5.380 5.380 5.390 5.290 5.410 4,908,056 26,334,739 5.3656 4.357 4.357 4.365 4.284 4.381 6,060,278 4.3455 0.19%
2024-08-16 0 5.370 5.340 5.370 5.270 5.390 2,768,000 14,744,550 5.3268 4.349 4.325 4.349 4.268 4.365 3,417,819 4.3140 1.13%
2024-08-15 0 5.310 5.310 5.320 5.310 5.390 2,387,000 12,769,320 5.3495 4.300 4.300 4.309 4.300 4.365 2,947,375 4.3324 -2.21%
2024-08-14 0 5.430 5.420 5.430 5.400 5.500 3,552,022 19,378,118 5.4555 4.398 4.390 4.398 4.373 4.454 4,385,900 4.4183 -1.09%
2024-08-13 0 5.490 5.480 5.490 5.320 5.490 3,794,290 20,724,033 5.4619 4.446 4.438 4.446 4.309 4.446 4,685,043 4.4234 1.86%
2024-08-12 0 5.390 5.380 5.390 5.370 5.540 2,623,392 14,223,096 5.4216 4.365 4.357 4.365 4.349 4.487 3,239,263 4.3908 -1.28%
2024-08-09 0 5.460 5.450 5.460 5.340 5.490 3,212,000 17,462,110 5.4365 4.422 4.414 4.422 4.325 4.446 3,966,054 4.4029 2.25%
2024-08-08 0 5.340 5.340 5.360 5.270 5.400 1,118,919 5,992,296 5.3554 4.325 4.325 4.341 4.268 4.373 1,381,598 4.3372 -0.37%
2024-08-07 0 5.360 5.350 5.360 5.210 5.380 2,751,000 14,711,510 5.3477 4.341 4.333 4.341 4.219 4.357 3,396,829 4.3310 1.90%
2024-08-06 0 5.260 5.260 5.270 5.180 5.300 4,431,286 23,316,111 5.2617 4.260 4.260 4.268 4.195 4.292 5,471,581 4.2613 -0.38%
2024-08-05 0 5.280 5.280 5.300 5.190 5.380 5,442,000 28,672,811 5.2688 4.276 4.276 4.292 4.203 4.357 6,719,571 4.2671 -1.68%
2024-08-02 0 5.370 5.360 5.370 5.120 5.380 5,954,692 31,625,155 5.3110 4.349 4.341 4.349 4.147 4.357 7,352,624 4.3012 1.51%
2024-08-01 0 5.290 5.280 5.290 5.270 5.360 1,333,690 7,062,728 5.2956 4.284 4.276 4.284 4.268 4.341 1,646,789 4.2888 -0.75%
2024-07-31 0 5.330 5.320 5.330 5.210 5.340 12,899,000 68,469,825 5.3081 4.317 4.309 4.317 4.219 4.325 15,927,187 4.2989 1.33%
2024-07-30 0 5.260 5.220 5.260 5.140 5.280 3,307,702 17,296,720 5.2292 4.260 4.228 4.260 4.163 4.276 4,084,223 4.2350 0.96%
2024-07-29 0 5.210 5.190 5.220 5.140 5.220 1,367,608 7,117,676 5.2045 4.219 4.203 4.228 4.163 4.228 1,688,670 4.2150 0.77%
2024-07-26 0 5.170 5.150 5.170 5.110 5.250 2,236,684 11,540,875 5.1598 4.187 4.171 4.187 4.138 4.252 2,761,771 4.1788 1.37%
2024-07-25 0 5.100 5.100 5.110 5.100 5.240 2,423,440 12,450,556 5.1376 4.130 4.130 4.138 4.130 4.244 2,992,370 4.1608 -2.67%
2024-07-24 0 5.240 5.210 5.240 5.170 5.300 2,096,271 10,957,590 5.2272 4.244 4.219 4.244 4.187 4.292 2,588,394 4.2334 0.19%
2024-07-23 0 5.230 5.230 5.240 5.190 5.390 4,099,950 21,750,552 5.3051 4.236 4.236 4.244 4.203 4.365 5,062,460 4.2964 0.19%
2024-07-22 0 5.220 5.210 5.220 5.040 5.250 2,008,339 10,399,419 5.1781 4.228 4.219 4.228 4.082 4.252 2,479,819 4.1936 2.76%
2024-07-19 0 5.080 5.080 5.090 5.050 5.110 5,976,100 30,349,511 5.0785 4.114 4.114 4.122 4.090 4.138 7,379,057 4.1129 -1.36%
2024-07-18 0 5.150 5.140 5.150 5.060 5.170 3,422,000 17,554,236 5.1298 4.171 4.163 4.171 4.098 4.187 4,225,353 4.1545 1.18%
2024-07-17 0 5.090 5.090 5.100 5.090 5.150 1,989,495 10,143,034 5.0983 4.122 4.122 4.130 4.122 4.171 2,456,552 4.1290 -0.59%
2024-07-16 0 5.120 5.110 5.120 5.120 5.250 4,291,393 22,143,632 5.1600 4.147 4.138 4.147 4.147 4.252 5,298,846 4.1790 -2.48%
2024-07-15 0 5.250 5.230 5.250 5.210 5.310 4,062,800 21,283,165 5.2385 4.252 4.236 4.252 4.219 4.300 5,016,588 4.2426 -1.13%
2024-07-12 0 5.310 5.310 5.320 5.100 5.330 5,728,725 30,193,328 5.2705 4.300 4.300 4.309 4.130 4.317 7,073,608 4.2684 3.91%
2024-07-11 0 5.110 5.110 5.120 5.070 5.130 2,287,975 11,677,130 5.1037 4.138 4.138 4.147 4.106 4.155 2,825,103 4.1333 0.20%
2024-07-10 0 5.100 5.100 5.110 5.080 5.150 4,126,878 21,059,035 5.1029 4.130 4.130 4.138 4.114 4.171 5,095,710 4.1327 -0.97%
2024-07-09 0 5.150 5.150 5.190 5.050 5.230 5,224,114 26,888,754 5.1470 4.171 4.171 4.203 4.090 4.236 6,450,534 4.1685 0.78%
2024-07-08 0 5.110 5.100 5.110 5.080 5.120 3,092,628 15,765,864 5.0979 4.138 4.130 4.138 4.114 4.147 3,818,658 4.1286 0.20%
2024-07-05 0 5.100 5.090 5.100 5.060 5.130 3,329,000 16,950,772 5.0919 4.130 4.122 4.130 4.098 4.155 4,110,521 4.1238 0.00%
2024-07-04 0 5.100 5.100 5.110 5.060 5.180 4,449,620 22,723,940 5.1069 4.130 4.130 4.138 4.098 4.195 5,494,219 4.1360 -0.39%
2024-07-03 0 5.120 5.110 5.120 5.070 5.140 2,735,478 13,966,252 5.1056 4.147 4.138 4.147 4.106 4.163 3,377,663 4.1349 0.39%
2024-07-02 0 5.100 5.090 5.100 5.050 5.140 3,444,756 17,511,529 5.0835 4.130 4.122 4.130 4.090 4.163 4,253,452 4.1170 0.39%
2024-06-28 0 5.080 5.080 5.090 5.050 5.110 2,366,800 12,033,282 5.0842 4.114 4.114 4.122 4.090 4.138 2,922,433 4.1176 -0.59%
2024-06-27 0 5.110 5.100 5.110 5.080 5.160 2,662,000 13,626,430 5.1189 4.138 4.130 4.138 4.114 4.179 3,286,935 4.1456 -1.54%
2024-06-26 0 5.190 5.180 5.190 5.150 5.200 3,670,368 19,001,535 5.1770 4.203 4.195 4.203 4.171 4.211 4,532,029 4.1927 0.58%
2024-06-25 0 5.160 5.160 5.170 5.140 5.260 1,621,685 8,377,920 5.1662 4.179 4.179 4.187 4.163 4.260 2,002,394 4.1840 -0.96%
2024-06-24 0 5.210 5.200 5.210 5.120 5.210 1,435,971 7,434,496 5.1773 4.219 4.211 4.219 4.147 4.219 1,773,082 4.1930 -0.38%
2024-06-21 0 5.230 5.220 5.230 5.210 5.320 3,549,999 18,584,078 5.2350 4.236 4.228 4.236 4.219 4.309 4,383,402 4.2396 -1.51%
2024-06-20 0 5.310 5.300 5.310 5.230 5.320 3,187,640 16,845,560 5.2846 4.300 4.292 4.300 4.236 4.309 3,935,975 4.2799 0.38%
2024-06-19 0 5.290 5.260 5.290 5.120 5.300 4,086,046 21,427,084 5.2440 4.284 4.260 4.284 4.147 4.292 5,045,292 4.2469 3.32%
2024-06-18 0 5.120 5.110 5.120 5.060 5.170 3,057,416 15,618,717 5.1085 4.147 4.138 4.147 4.098 4.187 3,775,179 4.1372 -0.19%
2024-06-17 0 5.130 5.110 5.130 5.110 5.230 1,540,000 7,904,480 5.1328 4.155 4.138 4.155 4.138 4.236 1,901,533 4.1569 -1.72%
2024-06-14 0 5.220 5.200 5.220 5.160 5.230 3,980,200 20,715,559 5.2047 4.228 4.211 4.228 4.179 4.236 4,914,597 4.2151 0.38%
2024-06-13 0 5.200 5.190 5.200 5.070 5.210 5,564,459 28,711,437 5.1598 4.211 4.203 4.211 4.106 4.219 6,870,779 4.1788 2.97%
2024-06-12 0 5.050 5.050 5.060 4.920 5.150 9,006,000 45,193,094 5.0181 4.090 4.090 4.098 3.985 4.171 11,120,261 4.0640 -1.37%
2024-06-11 0 5.120 5.120 5.130 4.970 5.230 8,383,415 42,729,132 5.0969 4.147 4.147 4.155 4.025 4.236 10,351,517 4.1278 -1.54%
2024-06-07 0 5.200 5.200 5.230 5.110 5.610 12,524,000 66,886,213 5.3406 4.211 4.211 4.236 4.138 4.543 15,464,151 4.3252 -3.64%
2024-06-06 0 6.230 6.230 6.240 6.110 6.350 11,053,770 69,116,436 6.2527 4.371 4.371 4.378 4.286 4.455 15,756,361 4.3866 0.00%
2024-06-05 0 6.230 6.230 6.240 6.220 6.310 8,885,413 55,647,487 6.2628 4.371 4.371 4.378 4.364 4.427 12,665,522 4.3936 -0.48%
2024-06-04 0 6.260 6.260 6.270 6.250 6.320 3,905,874 24,557,945 6.2874 4.392 4.392 4.399 4.385 4.434 5,567,545 4.4109 -0.95%
2024-06-03 0 6.320 6.310 6.320 6.300 6.390 3,789,925 23,937,302 6.3160 4.434 4.427 4.434 4.420 4.483 5,402,268 4.4310 0.64%
2024-05-31 0 6.280 6.280 6.290 6.120 6.350 10,770,731 67,766,201 6.2917 4.406 4.406 4.413 4.293 4.455 15,352,909 4.4139 0.96%
2024-05-30 0 6.220 6.220 6.230 6.100 6.300 5,936,061 36,816,505 6.2022 4.364 4.364 4.371 4.279 4.420 8,461,431 4.3511 1.14%
2024-05-29 0 6.150 6.140 6.150 6.090 6.300 4,761,000 29,396,715 6.1745 4.314 4.307 4.314 4.272 4.420 6,786,466 4.3317 -1.60%
2024-05-28 0 6.250 6.250 6.260 6.230 6.420 3,340,000 21,051,191 6.3028 4.385 4.385 4.392 4.371 4.504 4,760,932 4.4217 -1.26%
2024-05-27 0 6.330 6.330 6.350 6.260 6.360 1,472,202 9,315,935 6.3279 4.441 4.441 4.455 4.392 4.462 2,098,519 4.4393 0.48%
2024-05-24 0 6.300 6.280 6.300 6.240 6.350 2,718,151 17,077,415 6.2827 4.420 4.406 4.420 4.378 4.455 3,874,530 4.4076 0.16%
2024-05-23 0 6.290 6.290 6.300 6.290 6.460 2,077,100 13,182,005 6.3464 4.413 4.413 4.420 4.413 4.532 2,960,758 4.4522 -2.18%
2024-05-22 0 6.430 6.410 6.430 6.270 6.460 4,613,100 29,594,980 6.4154 4.511 4.497 4.511 4.399 4.532 6,575,645 4.5007 2.39%
2024-05-21 0 6.280 6.270 6.280 6.240 6.420 5,942,204 37,463,121 6.3046 4.406 4.399 4.406 4.378 4.504 8,470,188 4.4229 -1.57%
2024-05-20 0 6.380 6.380 6.390 6.360 6.500 2,675,294 17,120,041 6.3993 4.476 4.476 4.483 4.462 4.560 3,813,441 4.4894 -1.09%
2024-05-17 0 6.450 6.440 6.450 6.300 6.460 5,127,722 32,872,244 6.4107 4.525 4.518 4.525 4.420 4.532 7,309,202 4.4974 1.10%
2024-05-16 0 6.380 6.360 6.380 6.270 6.480 10,384,780 66,205,010 6.3752 4.476 4.462 4.476 4.399 4.546 14,802,763 4.4725 2.08%
2024-05-14 0 6.250 6.250 6.260 6.230 6.390 2,509,649 15,784,147 6.2894 4.385 4.385 4.392 4.371 4.483 3,577,326 4.4123 -0.79%
2024-05-13 0 6.300 6.280 6.300 6.230 6.350 6,265,656 39,428,570 6.2928 4.420 4.406 4.420 4.371 4.455 8,931,246 4.4147 1.12%
2024-05-10 0 6.230 6.230 6.240 6.050 6.270 12,195,146 75,843,137 6.2191 4.371 4.371 4.378 4.244 4.399 17,383,311 4.3630 2.64%
2024-05-09 0 6.070 6.060 6.070 5.980 6.190 7,234,776 43,724,921 6.0437 4.258 4.251 4.258 4.195 4.343 10,312,657 4.2399 0.66%
2024-05-08 0 6.030 6.020 6.030 6.000 6.200 5,955,000 36,127,440 6.0667 4.230 4.223 4.230 4.209 4.350 8,488,428 4.2561 -2.43%
2024-05-07 0 6.180 6.160 6.180 6.120 6.190 2,947,500 18,169,460 6.1644 4.336 4.322 4.336 4.293 4.343 4,201,451 4.3246 0.32%
2024-05-06 0 6.160 6.140 6.160 6.070 6.240 10,577,948 65,309,464 6.1741 4.322 4.307 4.322 4.258 4.378 15,078,110 4.3314 1.99%
2024-05-03 0 6.040 6.020 6.040 5.860 6.090 3,781,000 22,804,725 6.0314 4.237 4.223 4.237 4.111 4.272 5,389,546 4.2313 1.68%
2024-05-02 0 5.940 5.920 5.940 5.760 5.940 3,744,874 22,088,611 5.8984 4.167 4.153 4.167 4.041 4.167 5,338,051 4.1380 2.06%
2024-04-30 0 5.820 5.820 5.830 5.780 5.870 4,473,971 26,061,676 5.8252 4.083 4.083 4.090 4.055 4.118 6,377,326 4.0866 0.34%
2024-04-29 0 5.800 5.800 5.810 5.680 5.830 4,510,000 26,071,285 5.7808 4.069 4.069 4.076 3.985 4.090 6,428,683 4.0555 1.22%
2024-04-26 0 5.730 5.720 5.730 5.640 5.770 4,960,899 28,295,525 5.7037 4.020 4.013 4.020 3.957 4.048 7,071,408 4.0014 1.24%
2024-04-25 0 5.660 5.650 5.670 5.550 5.690 6,347,100 35,705,595 5.6255 3.971 3.964 3.978 3.894 3.992 9,047,338 3.9465 1.98%
2024-04-24 0 5.550 5.550 5.570 5.500 5.600 4,642,809 25,767,383 5.5500 3.894 3.894 3.908 3.858 3.929 6,617,993 3.8935 -0.89%
2024-04-23 0 5.600 5.590 5.600 5.570 5.690 3,497,337 19,652,707 5.6193 3.929 3.922 3.929 3.908 3.992 4,985,204 3.9422 0.54%
2024-04-22 0 5.570 5.560 5.570 5.470 5.610 3,215,488 17,903,313 5.5678 3.908 3.901 3.908 3.837 3.936 4,583,449 3.9061 0.18%
2024-04-19 0 5.560 5.520 5.560 5.460 5.580 4,016,237 22,200,538 5.5277 3.901 3.873 3.901 3.830 3.915 5,724,859 3.8779 0.00%
2024-04-18 0 5.560 5.550 5.560 5.500 5.570 3,480,184 19,284,437 5.5412 3.901 3.894 3.901 3.858 3.908 4,960,754 3.8874 -0.18%
2024-04-17 0 5.570 5.560 5.570 5.460 5.570 4,123,876 22,744,660 5.5154 3.908 3.901 3.908 3.830 3.908 5,878,291 3.8693 1.83%
2024-04-16 0 5.470 5.470 5.480 5.450 5.580 4,715,312 25,934,892 5.5001 3.837 3.837 3.844 3.823 3.915 6,721,341 3.8586 -2.50%
2024-04-15 0 5.610 5.600 5.610 5.570 5.710 4,771,620 26,758,668 5.6079 3.936 3.929 3.936 3.908 4.006 6,801,604 3.9342 -1.06%
2024-04-12 0 5.670 5.670 5.680 5.670 5.890 4,957,194 28,328,815 5.7147 3.978 3.978 3.985 3.978 4.132 7,066,126 4.0091 -2.58%
2024-04-11 0 5.820 5.820 5.840 5.800 5.930 3,455,000 20,246,250 5.8600 4.083 4.083 4.097 4.069 4.160 4,924,856 4.1110 -1.02%
2024-04-10 0 5.880 5.870 5.880 5.830 6.000 3,643,000 21,407,345 5.8763 4.125 4.118 4.125 4.090 4.209 5,192,837 4.1225 -0.34%
2024-04-09 0 5.900 5.900 5.910 5.790 5.920 1,905,448 11,132,786 5.8426 4.139 4.139 4.146 4.062 4.153 2,716,080 4.0988 1.03%
2024-04-08 0 5.840 5.840 5.850 5.800 5.940 1,406,000 8,253,105 5.8699 4.097 4.097 4.104 4.069 4.167 2,004,153 4.1180 0.00%
2024-04-05 0 5.840 5.820 5.840 5.710 5.920 905,831 5,302,558 5.8538 4.097 4.083 4.097 4.006 4.153 1,291,197 4.1067 -1.02%
2024-04-03 0 5.900 5.890 5.900 5.750 5.920 1,591,000 9,373,015 5.8913 4.139 4.132 4.139 4.034 4.153 2,267,857 4.1330 0.51%
2024-04-02 0 5.870 5.840 5.870 5.810 5.900 5,577,342 32,568,715 5.8395 4.118 4.097 4.118 4.076 4.139 7,950,103 4.0966 1.21%
2024-03-28 0 5.800 5.800 5.820 5.790 5.920 6,513,168 37,955,354 5.8275 4.069 4.069 4.083 4.062 4.153 9,284,056 4.0882 -2.68%
2024-03-27 0 5.960 5.930 5.960 5.810 5.990 3,712,000 22,079,250 5.9481 4.181 4.160 4.181 4.076 4.202 5,291,191 4.1728 1.53%
2024-03-26 0 5.870 5.860 5.870 5.870 6.010 4,943,000 29,095,135 5.8861 4.118 4.111 4.118 4.118 4.216 7,045,894 4.1294 -1.51%
2024-03-25 0 5.960 5.960 5.970 5.860 6.020 1,864,000 11,124,500 5.9681 4.181 4.181 4.188 4.111 4.223 2,656,999 4.1869 0.51%
2024-03-22 0 5.930 5.910 5.930 5.890 5.940 4,383,480 25,888,871 5.9060 4.160 4.146 4.160 4.132 4.167 6,248,338 4.1433 0.34%
2024-03-21 0 5.910 5.900 5.910 5.850 5.940 3,894,760 23,006,564 5.9071 4.146 4.139 4.146 4.104 4.167 5,551,703 4.1441 -0.34%
2024-03-20 0 5.930 5.930 5.940 5.910 5.960 4,261,464 25,307,070 5.9386 4.160 4.160 4.167 4.146 4.181 6,074,413 4.1662 -0.67%
2024-03-19 0 5.970 5.970 5.980 5.950 6.120 8,508,967 51,214,833 6.0189 4.188 4.188 4.195 4.174 4.293 12,128,925 4.2225 -2.13%
2024-03-18 0 6.100 6.100 6.110 6.010 6.120 3,901,376 23,725,060 6.0812 4.279 4.279 4.286 4.216 4.293 5,561,133 4.2662 0.49%
2024-03-15 0 6.070 6.070 6.080 5.960 6.070 7,759,206 46,934,217 6.0488 4.258 4.258 4.265 4.181 4.258 11,060,195 4.2435 0.33%
2024-03-14 0 6.050 6.040 6.050 6.010 6.310 5,874,500 35,750,045 6.0856 4.244 4.237 4.244 4.216 4.427 8,373,681 4.2693 -4.72%
2024-03-13 0 6.350 6.310 6.350 6.050 6.360 7,200,272 45,122,965 6.2668 4.455 4.427 4.455 4.244 4.462 10,263,474 4.3965 4.96%
2024-03-12 0 6.050 6.050 6.060 5.950 6.050 3,128,574 18,788,756 6.0055 4.244 4.244 4.251 4.174 4.244 4,459,559 4.2131 0.83%
2024-03-11 0 6.000 5.970 6.000 5.920 6.020 1,370,145 8,171,551 5.9640 4.209 4.188 4.209 4.153 4.223 1,953,044 4.1840 0.17%
2024-03-08 0 5.990 5.970 5.990 5.950 6.030 1,769,000 10,586,500 5.9845 4.202 4.188 4.202 4.174 4.230 2,521,583 4.1984 0.00%
2024-03-07 0 5.990 5.950 5.990 5.950 6.100 1,629,663 9,802,688 6.0152 4.202 4.174 4.202 4.174 4.279 2,322,968 4.2199 -0.83%
2024-03-06 0 6.040 6.040 6.050 5.970 6.080 2,520,005 15,157,083 6.0147 4.237 4.237 4.244 4.188 4.265 3,592,087 4.2196 0.67%
2024-03-05 0 6.000 5.970 6.000 5.940 6.110 2,322,987 13,912,752 5.9892 4.209 4.188 4.209 4.167 4.286 3,311,252 4.2017 -1.96%
2024-03-04 0 6.120 6.100 6.120 5.930 6.120 2,493,200 15,079,862 6.0484 4.293 4.279 4.293 4.160 4.293 3,553,879 4.2432 2.68%
2024-03-01 0 5.960 5.960 5.980 5.910 6.120 4,527,960 27,116,762 5.9887 4.181 4.181 4.195 4.146 4.293 6,454,284 4.2014 -5.25%
2024-02-29 0 6.290 6.200 6.290 6.060 6.300 12,892,000 80,286,784 6.2276 4.413 4.350 4.413 4.251 4.420 18,376,626 4.3690 3.11%
2024-02-28 0 6.100 6.070 6.100 5.970 6.130 1,060,900 6,449,709 6.0795 4.279 4.258 4.279 4.188 4.300 1,512,237 4.2650 1.50%
2024-02-27 0 6.010 5.990 6.010 5.890 6.010 1,225,632 7,327,473 5.9785 4.216 4.202 4.216 4.132 4.216 1,747,051 4.1942 1.18%
2024-02-26 0 5.940 5.920 5.940 5.890 6.120 2,486,942 14,818,792 5.9586 4.167 4.153 4.167 4.132 4.293 3,544,958 4.1802 -2.46%
2024-02-23 0 6.090 6.080 6.090 6.000 6.170 3,955,740 24,039,518 6.0771 4.272 4.265 4.272 4.209 4.329 5,638,625 4.2634 -0.33%
2024-02-22 0 6.110 6.100 6.110 5.950 6.140 5,149,000 31,313,910 6.0816 4.286 4.279 4.286 4.174 4.307 7,339,532 4.2665 2.52%
2024-02-21 0 5.960 5.920 5.960 5.870 6.050 3,883,247 23,191,388 5.9722 4.181 4.153 4.181 4.118 4.244 5,535,292 4.1897 -0.50%
2024-02-20 0 5.990 5.930 5.990 5.860 6.000 2,426,452 14,423,759 5.9444 4.202 4.160 4.202 4.111 4.209 3,458,734 4.1702 -0.17%
2024-02-19 0 6.000 5.990 6.000 5.970 6.080 1,974,838 11,854,756 6.0029 4.209 4.202 4.209 4.188 4.265 2,814,991 4.2113 0.00%
2024-02-16 0 6.000 5.990 6.000 5.920 6.140 921,254 5,521,151 5.9931 4.209 4.202 4.209 4.153 4.307 1,313,182 4.2044 0.67%
2024-02-15 0 5.960 5.950 5.960 5.900 6.220 433,256 2,583,325 5.9626 4.181 4.174 4.181 4.139 4.364 617,576 4.1830 0.00%
2024-02-14 0 5.960 5.930 5.960 5.800 6.040 1,476,900 8,729,842 5.9109 4.181 4.160 4.181 4.069 4.237 2,105,216 4.1468 -0.67%
2024-02-09 0 6.000 5.950 6.000 5.920 6.140 1,791,158 10,719,200 5.9845 4.209 4.174 4.209 4.153 4.307 2,553,168 4.1984 1.01%
2024-02-08 0 5.940 5.900 5.940 5.810 5.980 1,671,405 9,888,037 5.9160 4.167 4.139 4.167 4.076 4.195 2,382,469 4.1503 2.95%
2024-02-07 0 5.770 5.770 5.780 5.710 5.860 2,612,144 15,073,309 5.7705 4.048 4.048 4.055 4.006 4.111 3,723,425 4.0482 -0.52%
2024-02-06 0 5.800 5.790 5.800 5.610 5.810 2,764,000 15,856,950 5.7370 4.069 4.062 4.069 3.936 4.076 3,939,885 4.0247 2.47%
2024-02-05 0 5.660 5.660 5.670 5.600 5.700 1,401,080 7,921,437 5.6538 3.971 3.971 3.978 3.929 3.999 1,997,140 3.9664 -1.22%
2024-02-02 0 5.730 5.720 5.730 5.680 5.820 2,577,272 14,773,298 5.7321 4.020 4.013 4.020 3.985 4.083 3,673,717 4.0213 -0.52%
2024-02-01 0 5.760 5.750 5.760 5.600 5.780 2,277,596 13,054,645 5.7318 4.041 4.034 4.041 3.929 4.055 3,246,551 4.0211 0.70%
2024-01-31 0 5.720 5.710 5.720 5.670 5.790 2,425,000 13,871,890 5.7204 4.013 4.006 4.013 3.978 4.062 3,456,664 4.0131 -1.04%
2024-01-30 0 5.780 5.770 5.780 5.750 5.860 2,149,788 12,458,258 5.7951 4.055 4.048 4.055 4.034 4.111 3,064,369 4.0655 -2.36%
2024-01-29 0 5.920 5.910 5.920 5.770 6.050 2,896,000 17,251,645 5.9571 4.153 4.146 4.153 4.048 4.244 4,128,041 4.1791 -2.47%
2024-01-26 0 6.070 6.020 6.070 5.930 6.100 6,000,730 36,113,188 6.0181 4.258 4.223 4.258 4.160 4.279 8,553,612 4.2220 -0.65%
2024-01-25 0 6.110 6.100 6.110 5.600 6.130 5,087,282 30,826,258 6.0595 4.286 4.279 4.286 3.929 4.300 7,251,558 4.2510 -0.49%
2024-01-24 0 6.140 6.130 6.150 5.900 6.190 10,657,215 64,351,349 6.0383 4.307 4.300 4.314 4.139 4.343 15,191,100 4.2361 4.07%
2024-01-23 0 5.900 5.900 5.910 5.470 5.940 5,489,562 31,967,703 5.8234 4.139 4.139 4.146 3.837 4.167 7,824,979 4.0853 4.06%
2024-01-22 0 5.670 5.660 5.670 5.600 5.770 4,349,828 24,570,002 5.6485 3.978 3.971 3.978 3.929 4.048 6,200,369 3.9627 -0.18%
2024-01-19 0 5.680 5.660 5.680 5.610 5.810 4,738,987 27,008,580 5.6992 3.985 3.971 3.985 3.936 4.076 6,755,088 3.9983 -1.90%
2024-01-18 0 5.790 5.790 5.800 5.560 5.850 5,862,708 33,942,557 5.7896 4.062 4.062 4.069 3.901 4.104 8,356,872 4.0616 0.35%
2024-01-17 0 5.770 5.770 5.780 5.690 5.960 7,210,651 42,431,542 5.8846 4.048 4.048 4.055 3.992 4.181 10,278,269 4.1283 -2.04%
2024-01-16 0 5.890 5.890 5.900 5.850 6.220 4,786,075 28,312,537 5.9156 4.132 4.132 4.139 4.104 4.364 6,822,208 4.1501 -1.17%
2024-01-15 0 5.960 5.940 5.960 5.900 6.030 3,145,415 18,702,321 5.9459 4.181 4.167 4.181 4.139 4.230 4,483,565 4.1713 -0.50%
2024-01-12 0 5.990 5.990 6.000 5.960 6.270 2,536,996 15,246,940 6.0098 4.202 4.202 4.209 4.181 4.399 3,616,307 4.2162 -0.17%
2024-01-11 0 6.000 6.000 6.020 5.910 6.050 4,490,000 26,881,058 5.9869 4.209 4.209 4.223 4.146 4.244 6,400,175 4.2001 0.67%
2024-01-10 0 5.960 5.960 5.970 5.860 6.140 3,696,000 21,976,386 5.9460 4.181 4.181 4.188 4.111 4.307 5,268,384 4.1714 -3.25%
2024-01-09 0 6.160 6.160 6.170 6.120 6.220 4,336,000 26,773,008 6.1746 4.322 4.322 4.329 4.293 4.364 6,180,659 4.3317 -0.48%
2024-01-08 0 6.190 6.170 6.190 6.100 6.360 5,173,680 31,905,293 6.1668 4.343 4.329 4.343 4.279 4.462 7,374,712 4.3263 -1.43%
2024-01-05 0 6.280 6.280 6.290 6.230 6.330 2,955,908 18,552,139 6.2763 4.406 4.406 4.413 4.371 4.441 4,213,436 4.4031 -0.63%
2024-01-04 0 6.320 6.310 6.320 6.230 6.360 4,090,521 25,847,855 6.3190 4.434 4.427 4.434 4.371 4.462 5,830,746 4.4330 0.96%
2024-01-03 0 6.260 6.250 6.260 6.120 6.320 4,151,161 26,003,615 6.2642 4.392 4.385 4.392 4.293 4.434 5,917,184 4.3946 1.62%
2024-01-02 0 6.160 6.140 6.160 6.120 6.210 711,285 4,381,352 6.1598 4.322 4.307 4.322 4.293 4.357 1,013,886 4.3213 0.33%
2023-12-29 0 6.140 6.100 6.140 6.020 6.140 2,471,729 15,062,409 6.0939 4.307 4.279 4.307 4.223 4.307 3,523,273 4.2751 1.49%
2023-12-28 0 6.050 6.040 6.050 6.040 6.210 2,612,000 15,931,270 6.0993 4.244 4.237 4.244 4.237 4.357 3,723,220 4.2789 -2.17%
2023-12-27 0 6.350 6.350 6.360 6.240 6.410 6,159,000 39,004,480 6.3329 4.338 4.338 4.345 4.263 4.379 9,014,772 4.3267 1.28%
2023-12-22 0 6.270 6.230 6.270 6.130 6.280 4,573,271 28,581,291 6.2496 4.284 4.256 4.284 4.188 4.291 6,693,780 4.2698 0.00%
2023-12-21 0 6.270 6.260 6.270 6.040 6.280 4,986,733 31,047,792 6.2261 4.284 4.277 4.284 4.127 4.291 7,298,954 4.2537 2.62%
2023-12-20 0 6.110 6.100 6.110 6.100 6.210 2,968,653 18,209,348 6.1339 4.174 4.168 4.174 4.168 4.243 4,345,142 4.1907 -0.65%
2023-12-19 0 6.150 6.140 6.150 6.030 6.160 3,496,000 21,348,673 6.1066 4.202 4.195 4.202 4.120 4.209 5,117,006 4.1721 1.32%
2023-12-18 0 6.070 6.060 6.070 6.060 6.190 3,629,436 22,075,377 6.0823 4.147 4.140 4.147 4.140 4.229 5,312,313 4.1555 -0.65%
2023-12-15 0 6.110 6.100 6.110 5.850 6.170 16,573,334 101,305,306 6.1125 4.174 4.168 4.174 3.997 4.215 24,257,967 4.1762 0.99%
2023-12-14 0 6.050 6.030 6.050 5.950 6.170 4,207,000 25,357,399 6.0274 4.133 4.120 4.133 4.065 4.215 6,157,679 4.1180 0.50%
2023-12-13 0 6.020 6.000 6.020 5.920 6.040 5,896,804 35,386,054 6.0009 4.113 4.099 4.113 4.045 4.127 8,631,002 4.0999 1.01%
2023-12-12 0 5.960 5.950 5.960 5.800 5.990 4,049,110 24,074,636 5.9457 4.072 4.065 4.072 3.963 4.092 5,926,579 4.0621 1.71%
2023-12-11 0 5.860 5.840 5.860 5.720 5.860 3,399,000 19,716,691 5.8007 4.004 3.990 4.004 3.908 4.004 4,975,030 3.9631 0.17%
2023-12-08 0 5.850 5.850 5.860 5.780 5.900 5,119,000 29,959,226 5.8526 3.997 3.997 4.004 3.949 4.031 7,492,550 3.9985 -1.52%
2023-12-07 0 5.940 5.940 5.950 5.770 5.970 4,200,225 24,777,085 5.8990 4.058 4.058 4.065 3.942 4.079 6,147,762 4.0303 0.51%
2023-12-06 0 5.910 5.900 5.910 5.800 5.990 5,057,375 29,867,992 5.9058 4.038 4.031 4.038 3.963 4.092 7,402,351 4.0349 0.34%
2023-12-05 0 5.890 5.870 5.890 5.750 5.950 9,210,998 54,167,735 5.8808 4.024 4.010 4.024 3.928 4.065 13,481,903 4.0178 1.90%
2023-12-04 0 5.780 5.780 5.800 5.720 5.850 4,538,056 26,308,925 5.7974 3.949 3.949 3.963 3.908 3.997 6,642,237 3.9609 0.87%
2023-12-01 0 5.730 5.730 5.740 5.670 5.820 6,768,500 39,025,323 5.7657 3.915 3.915 3.922 3.874 3.976 9,906,881 3.9392 0.00%
2023-11-30 0 5.730 5.730 5.750 5.640 5.810 42,751,642 245,203,569 5.7355 3.915 3.915 3.928 3.853 3.969 62,574,491 3.9186 0.70%
2023-11-29 0 5.690 5.690 5.700 5.650 5.920 6,898,328 39,486,648 5.7241 3.887 3.887 3.894 3.860 4.045 10,096,907 3.9108 -4.37%
2023-11-28 0 5.950 5.950 5.960 5.870 6.010 6,132,208 36,481,871 5.9492 4.065 4.065 4.072 4.010 4.106 8,975,557 4.0646 0.68%
2023-11-27 0 5.910 5.910 5.920 5.810 6.030 7,499,300 44,148,148 5.8870 4.038 4.038 4.045 3.969 4.120 10,976,535 4.0220 -0.67%
2023-11-24 0 5.950 5.940 5.950 5.860 5.990 4,298,000 25,511,870 5.9358 4.065 4.058 4.065 4.004 4.092 6,290,873 4.0554 -1.00%
2023-11-23 0 6.010 6.000 6.010 5.820 6.050 5,286,000 31,510,925 5.9612 4.106 4.099 4.106 3.976 4.133 7,736,984 4.0728 2.21%
2023-11-22 0 5.880 5.870 5.880 5.830 5.990 5,901,000 34,651,247 5.8721 4.017 4.010 4.017 3.983 4.092 8,637,144 4.0119 -0.84%
2023-11-21 0 5.930 5.930 5.940 5.900 6.070 5,474,800 32,515,693 5.9392 4.051 4.051 4.058 4.031 4.147 8,013,326 4.0577 -0.50%
2023-11-20 0 5.960 5.930 5.960 5.850 6.010 5,660,000 33,518,580 5.9220 4.072 4.051 4.072 3.997 4.106 8,284,398 4.0460 0.85%
2023-11-17 0 5.910 5.900 5.910 5.880 6.050 5,294,134 31,386,964 5.9286 4.038 4.031 4.038 4.017 4.133 7,748,889 4.0505 -2.15%
2023-11-16 0 6.040 6.010 6.040 5.960 6.120 4,830,556 29,096,437 6.0234 4.127 4.106 4.127 4.072 4.181 7,070,362 4.1153 -0.66%
2023-11-15 0 6.080 6.030 6.080 5.880 6.080 12,611,908 75,898,356 6.0180 4.154 4.120 4.154 4.017 4.154 18,459,729 4.1116 5.92%
2023-11-14 0 5.740 5.740 5.750 5.600 5.800 4,435,650 25,423,204 5.7316 3.922 3.922 3.928 3.826 3.963 6,492,348 3.9159 2.50%
2023-11-13 0 5.600 5.590 5.600 5.530 5.620 1,901,852 10,624,613 5.5865 3.826 3.819 3.826 3.778 3.840 2,783,692 3.8167 0.90%
2023-11-10 0 5.550 5.550 5.560 5.480 5.590 1,515,192 8,413,527 5.5528 3.792 3.792 3.799 3.744 3.819 2,217,748 3.7937 -0.36%
2023-11-09 0 5.570 5.560 5.570 5.570 5.650 2,716,576 15,179,796 5.5878 3.805 3.799 3.805 3.805 3.860 3,976,183 3.8177 -0.54%
2023-11-08 0 5.600 5.590 5.600 5.560 5.640 3,863,000 21,627,770 5.5987 3.826 3.819 3.826 3.799 3.853 5,654,175 3.8251 -0.53%
2023-11-07 0 5.630 5.610 5.630 5.570 5.650 3,413,000 19,161,525 5.6143 3.846 3.833 3.846 3.805 3.860 4,995,521 3.8357 0.00%
2023-11-06 0 5.630 5.610 5.630 5.570 5.810 5,681,000 32,181,074 5.6647 3.846 3.833 3.846 3.805 3.969 8,315,135 3.8702 -0.53%
2023-11-03 0 5.660 5.650 5.660 5.620 5.760 3,146,000 17,838,003 5.6701 3.867 3.860 3.867 3.840 3.935 4,604,720 3.8739 -0.18%
2023-11-02 0 5.670 5.660 5.670 5.570 5.690 2,199,000 12,436,335 5.6555 3.874 3.867 3.874 3.805 3.887 3,218,620 3.8639 1.25%
2023-11-01 0 5.600 5.590 5.600 5.510 5.640 2,872,257 16,069,948 5.5949 3.826 3.819 3.826 3.764 3.853 4,204,050 3.8225 1.63%
2023-10-31 0 5.510 5.510 5.520 5.460 5.580 2,759,901 15,243,285 5.5231 3.764 3.764 3.771 3.730 3.812 4,039,597 3.7735 -0.54%
2023-10-30 0 5.540 5.540 5.560 5.500 5.760 2,873,522 15,968,981 5.5573 3.785 3.785 3.799 3.758 3.935 4,205,901 3.7968 -3.65%
2023-10-27 0 5.750 5.750 5.770 5.630 5.840 5,756,000 33,215,660 5.7706 3.928 3.928 3.942 3.846 3.990 8,424,911 3.9426 -0.35%
2023-10-26 0 5.770 5.770 5.780 5.600 5.820 5,124,000 29,499,131 5.7571 3.942 3.942 3.949 3.826 3.976 7,499,868 3.9333 1.41%
2023-10-25 0 5.690 5.690 5.700 5.650 5.880 4,865,260 27,761,057 5.7060 3.887 3.887 3.894 3.860 4.017 7,121,157 3.8984 -0.87%
2023-10-24 0 5.740 5.740 5.760 5.470 5.780 7,128,000 40,571,066 5.6918 3.922 3.922 3.935 3.737 3.949 10,433,072 3.8887 4.17%
2023-10-20 0 5.510 5.490 5.510 5.450 5.590 3,411,874 18,770,608 5.5016 3.764 3.751 3.764 3.724 3.819 4,993,873 3.7587 -3.16%
2023-10-19 0 5.690 5.650 5.690 5.560 5.710 4,436,834 25,132,290 5.6645 3.887 3.860 3.887 3.799 3.901 6,494,081 3.8700 0.18%
2023-10-18 0 5.680 5.670 5.680 5.650 5.780 4,011,255 22,819,625 5.6889 3.881 3.874 3.881 3.860 3.949 5,871,172 3.8867 -0.87%
2023-10-17 0 5.730 5.720 5.730 5.630 5.740 2,477,000 14,139,940 5.7085 3.915 3.908 3.915 3.846 3.922 3,625,522 3.9001 1.42%
2023-10-16 0 5.650 5.640 5.650 5.640 5.750 2,427,300 13,797,278 5.6842 3.860 3.853 3.860 3.853 3.928 3,552,777 3.8835 -1.74%
2023-10-13 0 5.750 5.750 5.760 5.700 5.860 4,143,848 23,815,345 5.7472 3.928 3.928 3.935 3.894 4.004 6,065,245 3.9265 -1.88%
2023-10-12 0 5.860 5.850 5.860 5.690 5.930 6,952,800 40,637,727 5.8448 4.004 3.997 4.004 3.887 4.051 10,176,637 3.9932 3.35%
2023-10-11 0 5.670 5.660 5.670 5.590 5.750 7,924,776 44,955,793 5.6728 3.874 3.867 3.874 3.819 3.928 11,599,293 3.8757 1.25%
2023-10-10 0 5.600 5.590 5.600 5.560 5.800 1,697,000 9,575,738 5.6427 3.826 3.819 3.826 3.799 3.963 2,483,856 3.8552 0.54%
2023-10-09 0 5.570 5.570 5.580 5.520 5.880 2,554,683 14,323,807 5.6069 3.805 3.805 3.812 3.771 4.017 3,739,225 3.8307 1.27%
2023-10-06 0 5.500 5.500 5.510 5.410 5.530 1,113,000 6,119,655 5.4983 3.758 3.758 3.764 3.696 3.778 1,629,070 3.7565 3.97%
2023-10-05 0 5.290 5.290 5.300 5.280 5.430 1,438,392 7,650,928 5.3191 3.614 3.614 3.621 3.607 3.710 2,105,338 3.6341 -2.40%
2023-10-04 0 5.420 5.410 5.420 5.390 5.890 1,118,559 6,064,095 5.4213 3.703 3.696 3.703 3.683 4.024 1,637,206 3.7039 -2.34%
2023-10-03 0 5.550 5.540 5.550 5.500 5.740 1,247,745 6,914,172 5.5413 3.792 3.785 3.792 3.758 3.922 1,826,293 3.7859 -1.60%
2023-09-29 0 5.640 5.640 5.650 5.610 5.710 3,112,281 17,601,968 5.6556 3.853 3.853 3.860 3.833 3.901 4,555,367 3.8640 -0.70%
2023-09-28 0 5.680 5.680 5.690 5.620 5.860 5,299,000 30,187,150 5.6968 3.881 3.881 3.887 3.840 4.004 7,756,012 3.8921 -2.57%
2023-09-27 0 5.830 5.820 5.830 5.670 5.880 6,549,301 38,031,504 5.8070 3.983 3.976 3.983 3.874 4.017 9,586,045 3.9674 0.34%
2023-09-26 0 5.810 5.780 5.810 5.670 5.840 5,360,000 30,934,376 5.7713 3.969 3.949 3.969 3.874 3.990 7,845,296 3.9430 1.22%
2023-09-25 0 5.740 5.740 5.750 5.710 5.850 4,089,000 23,541,062 5.7572 3.922 3.922 3.928 3.901 3.997 5,984,965 3.9334 -1.54%
2023-09-22 0 5.830 5.830 5.840 5.700 5.850 3,978,000 23,011,519 5.7847 3.983 3.983 3.990 3.894 3.997 5,822,497 3.9522 1.57%
2023-09-21 0 5.740 5.740 5.750 5.700 5.950 6,284,000 36,203,056 5.7611 3.922 3.922 3.928 3.894 4.065 9,197,731 3.9361 -2.21%
2023-09-20 0 5.870 5.870 5.880 5.610 5.920 8,366,000 49,037,983 5.8616 4.010 4.010 4.017 3.833 4.045 12,245,101 4.0047 2.62%
2023-09-19 0 5.720 5.720 5.730 5.570 5.820 10,238,000 58,879,175 5.7510 3.908 3.908 3.915 3.805 3.976 14,985,100 3.9292 0.70%
2023-09-18 0 5.680 5.670 5.680 5.480 5.700 5,338,000 30,246,809 5.6663 3.881 3.874 3.881 3.744 3.894 7,813,095 3.8713 2.53%
2023-09-15 0 5.540 5.530 5.540 5.470 5.650 6,812,913 38,003,724 5.5782 3.785 3.778 3.785 3.737 3.860 9,971,887 3.8111 1.09%
2023-09-14 0 5.480 5.470 5.480 5.420 5.540 2,622,000 14,425,775 5.5018 3.744 3.737 3.744 3.703 3.785 3,837,755 3.7589 0.74%
2023-09-13 0 5.440 5.440 5.450 5.420 5.510 1,228,033 6,701,359 5.4570 3.717 3.717 3.724 3.703 3.764 1,797,441 3.7283 -0.91%
2023-09-12 0 5.490 5.480 5.490 5.430 5.530 1,751,276 9,619,858 5.4931 3.751 3.744 3.751 3.710 3.778 2,563,298 3.7529 0.55%
2023-09-11 0 5.460 5.460 5.470 5.280 5.480 3,550,646 19,316,924 5.4404 3.730 3.730 3.737 3.607 3.744 5,196,990 3.7169 2.25%
2023-09-07 0 5.340 5.340 5.350 5.330 5.410 1,057,000 5,653,546 5.3487 3.648 3.648 3.655 3.642 3.696 1,547,104 3.6543 -1.11%
2023-09-06 0 5.400 5.400 5.410 5.330 5.420 2,485,000 13,337,055 5.3670 3.689 3.689 3.696 3.642 3.703 3,637,231 3.6668 0.19%
2023-09-05 0 5.390 5.380 5.390 5.370 5.560 1,925,424 10,421,174 5.4124 3.683 3.676 3.683 3.669 3.799 2,818,194 3.6978 -1.46%
2023-09-04 0 5.470 5.450 5.470 5.370 5.530 1,202,203 6,568,625 5.4638 3.737 3.724 3.737 3.669 3.778 1,759,634 3.7329 2.05%
2023-08-31 0 5.360 5.350 5.360 5.300 5.530 9,773,569 52,437,411 5.3652 3.662 3.655 3.662 3.621 3.778 14,305,324 3.6656 -1.65%
2023-08-30 0 5.450 5.410 5.450 5.400 5.530 2,418,424 13,236,795 5.4733 3.724 3.696 3.724 3.689 3.778 3,539,786 3.7394 -0.91%
2023-08-29 0 5.500 5.490 5.500 5.380 5.520 4,384,000 23,992,546 5.4728 3.758 3.751 3.758 3.676 3.771 6,416,749 3.7390 2.23%
2023-08-28 0 5.380 5.350 5.380 5.350 5.460 3,268,000 17,640,295 5.3979 3.676 3.655 3.676 3.655 3.730 4,783,288 3.6879 0.94%
2023-08-25 0 5.330 5.320 5.330 5.180 5.380 3,087,000 16,443,130 5.3266 3.642 3.635 3.642 3.539 3.676 4,518,363 3.6392 1.14%
2023-08-24 0 5.270 5.260 5.270 5.070 5.310 14,347,000 75,028,650 5.2296 3.601 3.594 3.601 3.464 3.628 20,999,339 3.5729 3.13%
2023-08-23 0 5.110 5.110 5.130 4.970 5.180 10,022,000 51,040,023 5.0928 3.491 3.491 3.505 3.396 3.539 14,668,946 3.4795 2.00%
2023-08-22 0 5.010 5.010 5.020 4.960 5.090 4,990,000 25,038,128 5.0177 3.423 3.423 3.430 3.389 3.478 7,303,736 3.4281 -1.18%
2023-08-21 0 5.070 5.060 5.070 5.040 5.180 3,516,507 17,872,198 5.0824 3.464 3.457 3.464 3.443 3.539 5,147,022 3.4723 -2.31%
2023-08-18 0 5.190 5.190 5.200 5.190 5.350 5,846,000 30,512,540 5.2194 3.546 3.546 3.553 3.546 3.655 8,556,642 3.5659 -2.63%
2023-08-17 0 5.330 5.330 5.340 5.250 5.340 2,259,000 11,968,427 5.2981 3.642 3.642 3.648 3.587 3.648 3,306,441 3.6197 0.19%
2023-08-16 0 5.320 5.300 5.320 5.300 5.390 2,470,084 13,171,279 5.3323 3.635 3.621 3.635 3.621 3.683 3,615,399 3.6431 -0.75%
2023-08-15 0 5.360 5.360 5.370 5.320 5.430 3,172,000 17,053,119 5.3761 3.662 3.662 3.669 3.635 3.710 4,642,776 3.6730 -0.74%
2023-08-14 0 5.400 5.400 5.410 5.350 5.480 4,129,000 22,381,877 5.4207 3.689 3.689 3.696 3.655 3.744 6,043,512 3.7035 -1.10%
2023-08-11 0 5.460 5.450 5.460 5.310 5.470 4,291,280 23,230,349 5.4134 3.730 3.724 3.730 3.628 3.737 6,281,037 3.6985 1.30%
2023-08-10 0 5.390 5.390 5.400 5.360 5.510 6,281,300 34,022,497 5.4165 3.683 3.683 3.689 3.662 3.764 9,193,779 3.7006 -2.88%
2023-08-09 0 5.550 5.530 5.550 5.510 5.570 2,667,788 14,791,361 5.5444 3.792 3.778 3.792 3.764 3.805 3,904,773 3.7880 0.00%
2023-08-08 0 5.550 5.540 5.550 5.510 5.580 2,062,000 11,434,805 5.5455 3.792 3.785 3.792 3.764 3.812 3,018,097 3.7887 -0.72%
2023-08-07 0 5.590 5.590 5.600 5.550 5.610 1,546,000 8,632,430 5.5837 3.819 3.819 3.826 3.792 3.833 2,262,841 3.8149 -0.18%
2023-08-04 0 5.600 5.590 5.600 5.580 5.640 4,614,972 25,863,981 5.6044 3.826 3.819 3.826 3.812 3.853 6,754,817 3.8290 -0.36%
2023-08-03 0 5.620 5.610 5.620 5.560 5.710 1,944,000 10,963,745 5.6398 3.840 3.833 3.840 3.799 3.901 2,845,383 3.8532 -0.71%
2023-08-02 0 5.660 5.630 5.660 5.560 5.730 4,782,800 26,979,251 5.6409 3.867 3.846 3.867 3.799 3.915 7,000,463 3.8539 0.35%
2023-08-01 0 5.640 5.640 5.650 5.610 5.850 4,722,000 26,894,706 5.6956 3.853 3.853 3.860 3.833 3.997 6,911,471 3.8913 -3.59%
2023-07-31 0 5.850 5.820 5.850 5.740 5.900 7,955,759 46,427,890 5.8358 3.997 3.976 3.997 3.922 4.031 11,644,642 3.9871 0.69%
2023-07-28 0 5.810 5.800 5.810 5.590 5.820 4,199,800 24,220,028 5.7669 3.969 3.963 3.969 3.819 3.976 6,147,140 3.9400 2.11%
2023-07-27 0 5.690 5.660 5.690 5.550 5.690 4,199,698 23,663,295 5.6345 3.887 3.867 3.887 3.792 3.887 6,146,991 3.8496 1.61%
2023-07-26 0 5.600 5.590 5.600 5.560 5.660 3,662,000 20,497,783 5.5974 3.826 3.819 3.826 3.799 3.867 5,359,976 3.8242 -1.06%
2023-07-25 0 5.660 5.640 5.660 5.530 5.680 5,554,000 31,242,230 5.6252 3.867 3.853 3.867 3.778 3.881 8,129,249 3.8432 2.91%
2023-07-24 0 5.500 5.490 5.500 5.430 5.610 3,719,203 20,414,685 5.4890 3.758 3.751 3.758 3.710 3.833 5,443,703 3.7501 -2.31%
2023-07-21 0 5.630 5.620 5.630 5.600 5.760 4,863,999 27,349,559 5.6229 3.846 3.840 3.846 3.826 3.935 7,119,312 3.8416 -0.88%
2023-07-20 0 5.680 5.650 5.680 5.620 5.760 5,571,000 31,722,280 5.6942 3.881 3.860 3.881 3.840 3.935 8,154,131 3.8903 -0.35%
2023-07-19 0 5.700 5.700 5.710 5.550 5.710 11,983,614 67,407,421 5.6250 3.894 3.894 3.901 3.792 3.901 17,540,111 3.8430 0.18%
2023-07-18 0 5.690 5.670 5.690 5.610 5.740 6,213,000 35,132,739 5.6547 3.887 3.874 3.887 3.833 3.922 9,093,810 3.8634 -1.22%
2023-07-14 0 5.760 5.730 5.760 5.710 5.800 3,820,000 21,942,590 5.7441 3.935 3.915 3.935 3.901 3.963 5,591,237 3.9245 -0.35%
2023-07-13 0 5.780 5.770 5.780 5.750 5.870 4,310,572 24,937,231 5.7851 3.949 3.942 3.949 3.928 4.010 6,309,275 3.9525 0.17%
2023-07-12 0 5.770 5.760 5.770 5.740 5.800 2,492,072 14,361,051 5.7627 3.942 3.935 3.942 3.922 3.963 3,647,582 3.9371 -1.20%
2023-07-11 0 5.840 5.810 5.840 5.780 5.870 3,020,000 17,571,036 5.8182 3.990 3.969 3.990 3.949 4.010 4,420,297 3.9751 0.00%
2023-07-10 0 5.840 5.830 5.840 5.780 5.890 6,974,000 40,638,995 5.8272 3.990 3.983 3.990 3.949 4.024 10,207,666 3.9812 -1.35%
2023-07-07 0 5.920 5.920 5.930 5.860 5.960 3,190,633 18,858,308 5.9105 4.045 4.045 4.051 4.004 4.072 4,670,048 4.0381 -0.84%
2023-07-06 0 5.970 5.960 5.970 5.940 6.050 3,074,558 18,389,634 5.9812 4.079 4.072 4.079 4.058 4.133 4,500,152 4.0864 -0.50%
2023-07-05 0 6.000 5.990 6.000 5.970 6.100 1,304,000 7,846,117 6.0170 4.099 4.092 4.099 4.079 4.168 1,908,632 4.1109 -1.96%
2023-07-04 0 6.120 6.110 6.120 6.100 6.200 3,386,081 20,792,684 6.1406 4.181 4.174 4.181 4.168 4.236 4,956,121 4.1954 -1.13%
2023-07-03 0 6.190 6.180 6.190 6.120 6.230 2,008,477 12,431,537 6.1895 4.229 4.222 4.229 4.181 4.256 2,939,757 4.2288 -0.16%
2023-06-30 0 6.200 6.200 6.220 6.090 6.270 3,356,276 20,852,321 6.2129 4.236 4.236 4.250 4.161 4.284 4,912,496 4.2448 0.32%
2023-06-29 0 6.180 6.170 6.180 6.050 6.230 3,577,000 22,051,103 6.1647 4.222 4.215 4.222 4.133 4.256 5,235,564 4.2118 0.49%
2023-06-28 0 6.150 6.130 6.150 5.970 6.190 6,097,753 37,258,340 6.1102 4.202 4.188 4.202 4.079 4.229 8,925,126 4.1745 2.84%
2023-06-27 0 5.980 5.970 5.980 5.980 6.170 4,491,000 27,010,186 6.0143 4.086 4.079 4.086 4.086 4.215 6,573,362 4.1090 -1.81%
2023-06-26 0 6.090 6.080 6.090 6.070 6.180 4,003,000 24,439,710 6.1053 4.161 4.154 4.161 4.147 4.222 5,859,089 4.1712 -0.16%
2023-06-23 0 6.100 6.090 6.100 6.100 6.240 1,305,664 8,017,632 6.1407 4.168 4.161 4.168 4.168 4.263 1,911,067 4.1954 -1.77%
2023-06-21 0 6.210 6.200 6.210 6.170 6.260 3,930,786 24,425,093 6.2138 4.243 4.236 4.243 4.215 4.277 5,753,391 4.2453 -2.05%
2023-06-20 0 6.340 6.320 6.340 5.610 6.420 5,193,400 32,878,109 6.3307 4.332 4.318 4.332 3.833 4.386 7,601,447 4.3252 -1.55%
2023-06-19 0 6.440 6.420 6.440 6.370 6.460 2,327,781 14,951,311 6.4230 4.400 4.386 4.400 4.352 4.414 3,407,114 4.3883 -0.46%
2023-06-16 0 6.470 6.460 6.470 6.380 6.510 6,425,623 41,538,348 6.4645 4.420 4.414 4.420 4.359 4.448 9,405,021 4.4166 0.62%
2023-06-15 0 6.430 6.410 6.430 6.380 6.480 5,115,155 32,852,292 6.4225 4.393 4.379 4.393 4.359 4.427 7,486,922 4.3880 -0.46%
2023-06-14 0 6.460 6.450 6.460 6.300 6.500 6,701,837 43,155,856 6.4394 4.414 4.407 4.414 4.304 4.441 9,809,308 4.3995 1.25%
2023-06-13 0 6.380 6.350 6.380 6.230 6.390 5,494,917 34,846,001 6.3415 4.359 4.338 4.359 4.256 4.366 8,042,770 4.3326 2.90%
2023-06-12 0 6.200 6.190 6.200 6.100 6.330 5,476,950 34,282,880 6.2595 4.236 4.229 4.236 4.168 4.325 8,016,472 4.2766 -1.59%
2023-06-09 0 6.790 6.780 6.790 6.670 6.820 6,036,000 40,830,815 6.7645 4.304 4.298 4.304 4.228 4.323 9,521,886 4.2881 1.34%
2023-06-08 0 6.700 6.700 6.730 6.700 6.830 2,231,500 15,010,500 6.7266 4.247 4.247 4.266 4.247 4.330 3,520,227 4.2641 0.00%
2023-06-07 0 6.700 6.680 6.700 6.570 6.710 8,835,366 58,850,305 6.6608 4.247 4.235 4.247 4.165 4.254 13,937,931 4.2223 1.06%
2023-06-06 0 6.630 6.620 6.630 6.590 6.760 5,790,012 38,521,495 6.6531 4.203 4.196 4.203 4.177 4.285 9,133,836 4.2174 -0.75%
2023-06-05 0 6.680 6.670 6.680 6.590 6.720 3,141,000 20,886,452 6.6496 4.235 4.228 4.235 4.177 4.260 4,954,978 4.2152 -0.60%
2023-06-02 0 6.720 6.710 6.720 6.620 6.830 13,481,903 90,672,957 6.7255 4.260 4.254 4.260 4.196 4.330 21,267,917 4.2634 2.13%
2023-06-01 0 6.580 6.570 6.580 6.470 6.660 7,715,192 50,739,614 6.5766 4.171 4.165 4.171 4.101 4.222 12,170,838 4.1689 0.30%
2023-05-31 0 6.560 6.560 6.570 6.450 6.560 30,799,980 201,583,751 6.5449 4.158 4.158 4.165 4.089 4.158 48,587,459 4.1489 0.92%
2023-05-30 0 6.500 6.490 6.500 6.450 6.630 11,734,000 76,420,661 6.5128 4.120 4.114 4.120 4.089 4.203 18,510,572 4.1285 -2.26%
2023-05-29 0 6.650 6.650 6.660 6.550 6.800 7,898,000 52,462,900 6.6426 4.215 4.215 4.222 4.152 4.311 12,459,221 4.2108 -0.45%
2023-05-25 0 6.680 6.660 6.680 6.600 6.840 8,779,771 58,355,667 6.6466 4.235 4.222 4.235 4.184 4.336 13,850,229 4.2133 -1.04%
2023-05-24 0 6.750 6.730 6.750 6.700 6.930 7,676,809 51,994,274 6.7729 4.279 4.266 4.279 4.247 4.393 12,110,288 4.2934 -1.60%
2023-05-23 0 6.860 6.820 6.860 6.800 7.040 7,913,987 54,487,358 6.8849 4.349 4.323 4.349 4.311 4.463 12,484,440 4.3644 -2.00%
2023-05-22 0 7.000 7.000 7.010 6.860 7.000 6,514,000 45,041,640 6.9146 4.437 4.437 4.444 4.349 4.437 10,275,939 4.3832 0.43%
2023-05-19 0 6.970 6.970 6.980 6.930 7.120 6,688,456 46,628,707 6.9715 4.418 4.418 4.425 4.393 4.513 10,551,146 4.4193 -2.11%
2023-05-18 0 7.120 7.090 7.120 6.970 7.270 4,846,148 34,296,890 7.0771 4.513 4.494 4.513 4.418 4.609 7,644,876 4.4863 -0.28%
2023-05-17 0 7.140 7.130 7.140 7.070 7.200 3,281,540 23,420,367 7.1370 4.526 4.520 4.526 4.482 4.564 5,176,682 4.5242 0.00%
2023-05-16 0 7.140 7.110 7.140 7.020 7.170 3,365,000 23,899,770 7.1025 4.526 4.507 4.526 4.450 4.545 5,308,341 4.5023 1.28%
2023-05-15 0 7.050 7.050 7.060 6.900 7.150 5,079,406 35,663,726 7.0212 4.469 4.469 4.475 4.374 4.532 8,012,844 4.4508 0.71%
2023-05-12 0 7.000 6.990 7.000 6.900 7.030 3,408,757 23,764,054 6.9715 4.437 4.431 4.437 4.374 4.456 5,377,368 4.4193 -0.14%
2023-05-11 0 7.010 7.000 7.010 7.010 7.210 4,326,000 30,560,474 7.0644 4.444 4.437 4.444 4.444 4.570 6,824,334 4.4782 -2.09%
2023-05-10 0 7.160 7.160 7.170 7.160 7.230 3,307,000 23,745,335 7.1803 4.539 4.539 4.545 4.539 4.583 5,216,845 4.5517 -0.56%
2023-05-09 0 7.200 7.190 7.200 7.160 7.380 3,894,909 28,220,436 7.2455 4.564 4.558 4.564 4.539 4.678 6,144,281 4.5930 -1.64%
2023-05-08 0 7.320 7.310 7.320 7.070 7.340 7,575,608 54,704,692 7.2212 4.640 4.634 4.640 4.482 4.653 11,950,642 4.5776 2.23%
2023-05-05 0 7.160 7.160 7.170 7.120 7.350 3,750,000 26,988,711 7.1970 4.539 4.539 4.545 4.513 4.659 5,915,685 4.5622 -1.65%
2023-05-04 0 7.280 7.270 7.280 7.150 7.330 4,967,626 36,115,649 7.2702 4.615 4.609 4.615 4.532 4.647 7,836,509 4.6086 1.53%
2023-05-03 0 7.170 7.150 7.170 7.100 7.200 4,506,000 32,278,900 7.1635 4.545 4.532 4.545 4.501 4.564 7,108,287 4.5410 -0.14%
2023-05-02 0 7.180 7.150 7.180 7.090 7.200 2,350,800 16,780,529 7.1382 4.551 4.532 4.551 4.494 4.564 3,708,424 4.5250 1.84%
2023-04-28 0 7.050 7.040 7.050 7.010 7.160 4,504,400 31,845,558 7.0699 4.469 4.463 4.469 4.444 4.539 7,105,763 4.4817 -1.54%
2023-04-27 0 7.160 7.130 7.160 6.980 7.240 2,730,957 19,551,576 7.1592 4.539 4.520 4.539 4.425 4.589 4,308,128 4.5383 1.27%
2023-04-26 0 7.070 7.050 7.070 6.940 7.140 3,448,587 24,269,807 7.0376 4.482 4.469 4.482 4.399 4.526 5,440,201 4.4612 1.00%
2023-04-25 0 7.000 7.000 7.020 6.960 7.080 1,535,770 10,771,734 7.0139 4.437 4.437 4.450 4.412 4.488 2,422,702 4.4462 0.00%
2023-04-24 0 7.000 6.990 7.000 6.950 7.080 1,849,417 12,961,303 7.0083 4.437 4.431 4.437 4.406 4.488 2,917,485 4.4426 0.14%
2023-04-21 0 6.990 6.960 6.990 6.940 7.110 1,870,967 13,127,786 7.0166 4.431 4.412 4.431 4.399 4.507 2,951,480 4.4479 -0.43%
2023-04-20 0 7.020 7.010 7.020 6.920 7.030 2,432,423 16,991,157 6.9853 4.450 4.444 4.450 4.387 4.456 3,837,186 4.4280 0.72%
2023-04-19 0 6.970 6.950 6.970 6.900 6.980 2,556,032 17,755,209 6.9464 4.418 4.406 4.418 4.374 4.425 4,032,181 4.4034 -0.43%
2023-04-18 0 7.000 6.970 7.000 6.900 7.040 3,516,971 24,414,934 6.9420 4.437 4.418 4.437 4.374 4.463 5,548,078 4.4006 0.43%
2023-04-17 0 6.970 6.950 6.970 6.910 7.000 1,533,827 10,688,147 6.9683 4.418 4.406 4.418 4.380 4.437 2,419,637 4.4173 0.14%
2023-04-14 0 6.960 6.920 6.960 6.860 6.960 1,565,742 10,836,523 6.9210 4.412 4.387 4.412 4.349 4.412 2,469,983 4.3873 1.16%
2023-04-13 0 6.880 6.880 6.900 6.820 7.000 2,521,149 17,406,558 6.9042 4.361 4.361 4.374 4.323 4.437 3,977,153 4.3766 -1.15%
2023-04-12 0 6.960 6.950 6.960 6.850 6.990 2,198,400 15,205,794 6.9168 4.412 4.406 4.412 4.342 4.431 3,468,011 4.3846 0.00%
2023-04-11 0 6.960 6.920 6.960 6.780 7.000 2,810,662 19,390,017 6.8987 4.412 4.387 4.412 4.298 4.437 4,433,864 4.3732 1.90%
2023-04-06 0 6.830 6.830 6.840 6.790 6.930 1,779,414 12,161,634 6.8346 4.330 4.330 4.336 4.304 4.393 2,807,054 4.3325 -2.01%
2023-04-04 0 6.970 6.960 6.970 6.940 7.180 5,124,670 35,880,032 7.0014 4.418 4.412 4.418 4.399 4.551 8,084,249 4.4383 -3.33%
2023-04-03 0 7.210 7.200 7.210 6.930 7.250 4,624,309 32,797,925 7.0925 4.570 4.564 4.570 4.393 4.596 7,294,921 4.4960 2.12%
2023-03-31 0 7.060 7.050 7.060 6.990 7.220 4,246,949 30,212,461 7.1139 4.475 4.469 4.475 4.431 4.577 6,699,630 4.5096 1.73%
2023-03-30 0 6.940 6.930 6.940 6.840 7.000 1,432,786 9,914,073 6.9194 4.399 4.393 4.399 4.336 4.437 2,260,243 4.3863 -0.43%
2023-03-29 0 6.970 6.930 6.970 6.770 6.990 5,417,342 37,212,525 6.8691 4.418 4.393 4.418 4.292 4.431 8,545,943 4.3544 1.75%
2023-03-28 0 6.850 6.820 6.850 6.710 6.850 1,259,000 8,534,540 6.7788 4.342 4.323 4.342 4.254 4.342 1,986,093 4.2972 0.44%
2023-03-27 0 6.820 6.810 6.820 6.730 6.890 1,561,000 10,640,630 6.8165 4.323 4.317 4.323 4.266 4.368 2,462,502 4.3211 0.00%
2023-03-24 0 6.820 6.820 6.850 6.790 6.940 2,586,606 17,722,329 6.8516 4.323 4.323 4.342 4.304 4.399 4,080,412 4.3433 -0.87%
2023-03-23 0 6.880 6.870 6.880 6.810 6.950 1,964,775 13,497,216 6.8696 4.361 4.355 4.361 4.317 4.406 3,099,464 4.3547 0.00%
2023-03-22 0 6.880 6.850 6.880 6.740 6.900 2,387,465 16,302,192 6.8282 4.361 4.342 4.361 4.273 4.374 3,766,264 4.3285 0.88%
2023-03-21 0 6.820 6.810 6.820 6.670 6.830 1,630,142 11,045,635 6.7759 4.323 4.317 4.323 4.228 4.330 2,571,575 4.2953 1.19%
2023-03-20 0 6.740 6.730 6.740 6.650 6.860 2,467,000 16,579,670 6.7206 4.273 4.266 4.273 4.215 4.349 3,891,732 4.2602 0.30%
2023-03-17 0 6.720 6.720 6.740 6.650 6.900 3,375,725 22,774,418 6.7465 4.260 4.260 4.273 4.215 4.374 5,325,260 4.2767 0.30%
2023-03-16 0 6.700 6.700 6.710 6.650 6.830 3,936,167 26,440,168 6.7172 4.247 4.247 4.254 4.215 4.330 6,209,366 4.2581 -1.90%
2023-03-15 0 6.830 6.820 6.830 6.760 6.910 2,418,937 16,543,144 6.8390 4.330 4.323 4.330 4.285 4.380 3,815,912 4.3353 0.89%
2023-03-14 0 6.770 6.750 6.770 6.640 6.810 2,425,261 16,324,541 6.7310 4.292 4.279 4.292 4.209 4.317 3,825,888 4.2669 -0.88%
2023-03-13 0 6.830 6.830 6.850 6.700 6.880 2,233,243 15,222,674 6.8164 4.330 4.330 4.342 4.247 4.361 3,522,976 4.3210 1.64%
2023-03-10 0 6.720 6.700 6.720 6.490 6.770 5,197,440 34,694,863 6.6754 4.260 4.247 4.260 4.114 4.292 8,199,044 4.2316 1.82%
2023-03-09 0 6.600 6.590 6.600 6.590 6.920 11,624,309 77,917,530 6.7030 4.184 4.177 4.184 4.177 4.387 18,337,532 4.2491 -3.65%
2023-03-08 0 6.850 6.850 6.860 6.750 6.950 4,804,700 32,885,678 6.8445 4.342 4.342 4.349 4.279 4.406 7,579,491 4.3388 -1.44%
2023-03-07 0 6.950 6.940 6.950 6.850 7.050 3,751,503 26,023,458 6.9368 4.406 4.399 4.406 4.342 4.469 5,918,056 4.3973 -0.29%
2023-03-06 0 6.970 6.970 6.980 6.830 7.020 2,522,328 17,413,452 6.9037 4.418 4.418 4.425 4.330 4.450 3,979,013 4.3763 0.00%
2023-03-03 0 6.970 6.960 6.970 6.960 7.190 3,324,000 23,272,280 7.0013 4.418 4.412 4.418 4.412 4.558 5,243,663 4.4382 -2.11%
2023-03-02 0 7.120 7.110 7.120 7.020 7.160 3,554,729 25,213,859 7.0930 4.513 4.507 4.513 4.450 4.539 5,607,642 4.4963 0.56%
2023-03-01 0 7.080 7.080 7.110 6.830 7.150 4,497,637 31,730,427 7.0549 4.488 4.488 4.507 4.330 4.532 7,095,094 4.4722 2.02%
2023-02-28 0 6.940 6.940 6.980 6.910 7.380 8,044,493 56,430,731 7.0148 4.399 4.399 4.425 4.380 4.678 12,690,316 4.4468 -3.61%
2023-02-27 0 7.200 7.160 7.200 7.050 7.200 3,186,955 22,736,468 7.1342 4.564 4.539 4.564 4.469 4.564 5,027,472 4.5224 1.55%
2023-02-24 0 7.090 7.070 7.090 6.960 7.120 4,139,868 29,211,210 7.0561 4.494 4.482 4.494 4.412 4.513 6,530,708 4.4729 0.42%
2023-02-23 0 7.060 7.060 7.070 6.960 7.100 3,512,120 24,697,148 7.0320 4.475 4.475 4.482 4.412 4.501 5,540,425 4.4576 0.71%
2023-02-22 0 7.010 7.010 7.030 6.970 7.150 3,806,450 26,733,461 7.0232 4.444 4.444 4.456 4.418 4.532 6,004,735 4.4521 -1.41%
2023-02-21 0 7.110 7.100 7.110 6.910 7.120 2,570,666 18,127,833 7.0518 4.507 4.501 4.507 4.380 4.513 4,055,267 4.4702 1.28%
2023-02-20 0 7.020 7.020 7.030 6.840 7.090 2,041,695 14,259,196 6.9840 4.450 4.450 4.456 4.336 4.494 3,220,806 4.4272 0.86%
2023-02-17 0 6.960 6.960 6.980 6.890 7.040 4,676,141 32,580,589 6.9674 4.412 4.412 4.425 4.368 4.463 7,376,687 4.4167 -0.57%
2023-02-16 0 7.000 7.000 7.010 6.800 7.050 3,964,177 27,749,991 7.0002 4.437 4.437 4.444 4.311 4.469 6,253,552 4.4375 -0.43%
2023-02-15 0 7.030 7.000 7.030 6.930 7.110 2,500,510 17,498,410 6.9979 4.456 4.437 4.456 4.393 4.507 3,944,594 4.4360 0.29%
2023-02-14 0 7.010 7.010 7.020 6.930 7.120 3,243,999 22,687,770 6.9938 4.444 4.444 4.450 4.393 4.513 5,117,460 4.4334 -0.71%
2023-02-13 0 7.060 7.040 7.060 6.960 7.120 3,734,699 26,207,330 7.0173 4.475 4.463 4.475 4.412 4.513 5,891,547 4.4483 0.14%
2023-02-10 0 7.050 7.010 7.050 6.920 7.120 5,562,020 38,966,034 7.0057 4.469 4.444 4.469 4.387 4.513 8,774,175 4.4410 0.71%
2023-02-09 0 7.000 7.000 7.010 6.920 7.120 4,889,000 34,156,360 6.9864 4.437 4.437 4.444 4.387 4.513 7,712,475 4.4287 -2.10%
2023-02-08 0 7.150 7.140 7.150 7.040 7.270 6,974,894 49,751,963 7.1330 4.532 4.526 4.532 4.463 4.609 11,003,006 4.5217 -0.42%
2023-02-07 0 7.180 7.180 7.190 7.010 7.210 5,439,263 38,834,765 7.1397 4.551 4.551 4.558 4.444 4.570 8,580,524 4.5259 1.27%
2023-02-06 0 7.090 7.060 7.090 6.860 7.100 5,529,183 38,795,528 7.0165 4.494 4.475 4.494 4.349 4.501 8,722,374 4.4478 0.85%
2023-02-03 0 7.030 7.030 7.040 6.860 7.110 3,846,128 27,055,376 7.0344 4.456 4.456 4.463 4.349 4.507 6,067,328 4.4592 -0.99%
2023-02-02 0 7.100 7.100 7.110 6.980 7.150 4,320,192 30,551,960 7.0719 4.501 4.501 4.507 4.425 4.532 6,815,172 4.4829 1.00%
2023-02-01 0 7.030 7.020 7.030 6.900 7.190 7,295,239 51,025,633 6.9944 4.456 4.450 4.456 4.374 4.558 11,508,356 4.4338 -0.71%
2023-01-31 0 7.080 7.040 7.080 6.920 7.390 9,373,031 66,433,251 7.0877 4.488 4.463 4.488 4.387 4.685 14,786,106 4.4930 -2.48%
2023-01-30 0 7.260 7.250 7.270 7.150 7.290 2,391,797 17,343,439 7.2512 4.602 4.596 4.609 4.532 4.621 3,773,098 4.5966 -0.27%
2023-01-27 0 7.280 7.270 7.280 7.200 7.320 1,699,493 12,347,024 7.2651 4.615 4.609 4.615 4.564 4.640 2,680,977 4.6054 0.28%
2023-01-26 0 7.260 7.230 7.260 7.190 7.360 3,039,384 22,047,932 7.2541 4.602 4.583 4.602 4.558 4.666 4,794,677 4.5984 -0.27%
2023-01-20 0 7.280 7.270 7.280 7.260 7.400 3,764,221 27,552,239 7.3195 4.615 4.609 4.615 4.602 4.691 5,938,119 4.6399 0.28%
2023-01-19 0 7.260 7.240 7.260 7.100 7.270 4,444,068 32,058,770 7.2138 4.602 4.589 4.602 4.501 4.609 7,010,588 4.5729 1.26%
2023-01-18 0 7.170 7.140 7.170 7.010 7.270 5,401,260 38,410,992 7.1115 4.545 4.526 4.545 4.444 4.609 8,520,574 4.5080 -0.97%
2023-01-17 0 7.240 7.230 7.240 6.990 7.300 6,490,460 46,901,991 7.2263 4.589 4.583 4.589 4.431 4.628 10,238,804 4.5808 1.97%
2023-01-16 0 7.100 7.100 7.110 6.840 7.320 8,715,000 62,303,598 7.1490 4.501 4.501 4.507 4.336 4.640 13,748,051 4.5318 2.90%
2023-01-13 0 6.900 6.880 6.900 6.830 7.030 8,465,644 58,635,987 6.9263 4.374 4.361 4.374 4.330 4.456 13,354,688 4.3907 1.47%
2023-01-12 0 6.800 6.790 6.800 6.590 6.900 10,843,571 73,327,341 6.7623 4.311 4.304 4.311 4.177 4.374 17,105,906 4.2867 2.87%
2023-01-11 0 6.610 6.590 6.610 6.450 6.750 8,639,801 57,209,110 6.6216 4.190 4.177 4.190 4.089 4.279 13,629,424 4.1975 0.61%
2023-01-10 0 6.570 6.540 6.570 6.410 6.790 10,996,068 72,471,821 6.5907 4.165 4.146 4.165 4.063 4.304 17,346,472 4.1779 0.61%
2023-01-09 0 6.530 6.510 6.530 6.210 6.570 8,449,820 54,588,065 6.4603 4.139 4.127 4.139 3.937 4.165 13,329,726 4.0952 4.82%
2023-01-06 0 6.230 6.190 6.230 6.120 6.330 2,646,117 16,375,336 6.1884 3.949 3.924 3.949 3.880 4.013 4,174,292 3.9229 -0.95%
2023-01-05 0 6.290 6.260 6.290 6.080 6.450 5,268,754 32,989,629 6.2614 3.987 3.968 3.987 3.854 4.089 8,311,543 3.9691 0.80%
2023-01-04 0 6.240 6.220 6.240 6.090 6.310 3,020,120 18,623,704 6.1665 3.956 3.943 3.956 3.860 4.000 4,764,287 3.9090 1.79%
2023-01-03 0 6.130 6.110 6.130 6.040 6.360 7,213,389 44,165,543 6.1227 3.886 3.873 3.886 3.829 4.032 11,379,236 3.8812 0.49%
2022-12-30 0 6.100 6.100 6.110 6.000 6.130 1,138,253 6,924,433 6.0834 3.867 3.867 3.873 3.803 3.886 1,795,612 3.8563 0.66%
2022-12-29 0 6.060 6.050 6.060 5.990 6.150 608,820 3,682,855 6.0492 3.841 3.835 3.841 3.797 3.899 960,423 3.8346 -1.30%
2022-12-28 0 6.140 6.130 6.140 6.060 6.270 2,085,000 12,868,958 6.1722 3.892 3.886 3.892 3.841 3.975 3,289,121 3.9126 -0.81%
2022-12-23 0 6.190 6.160 6.190 5.980 6.270 2,363,824 14,499,883 6.1341 3.924 3.905 3.924 3.791 3.975 3,728,970 3.8884 4.21%
2022-12-22 0 5.940 5.930 5.940 5.850 6.100 998,840 5,960,284 5.9672 3.765 3.759 3.765 3.708 3.867 1,575,686 3.7827 0.17%
2022-12-21 0 5.930 5.920 5.930 5.860 6.070 877,820 5,203,769 5.9281 3.759 3.753 3.759 3.715 3.848 1,384,775 3.7578 -1.82%
2022-12-20 0 6.040 6.010 6.040 5.910 6.400 2,228,820 13,590,671 6.0977 3.829 3.810 3.829 3.746 4.057 3,515,999 3.8654 -1.47%
2022-12-19 0 6.130 6.120 6.130 5.900 6.170 1,151,022 7,015,882 6.0954 3.886 3.880 3.886 3.740 3.911 1,815,756 3.8639 1.49%
2022-12-16 0 6.040 6.040 6.050 5.860 6.080 3,812,485 22,931,881 6.0149 3.829 3.829 3.835 3.715 3.854 6,014,256 3.8129 2.03%
2022-12-15 0 5.920 5.920 5.930 5.860 6.080 1,011,688 5,999,045 5.9297 3.753 3.753 3.759 3.715 3.854 1,595,954 3.7589 -1.00%
2022-12-14 0 5.980 5.970 5.980 5.900 6.030 1,299,949 7,752,648 5.9638 3.791 3.784 3.791 3.740 3.822 2,050,690 3.7805 1.18%
2022-12-13 0 5.910 5.890 5.910 5.770 6.110 4,960,426 29,368,346 5.9205 3.746 3.734 3.746 3.658 3.873 7,825,151 3.7531 -2.64%
2022-12-12 0 6.070 6.070 6.080 5.990 6.130 924,000 5,612,952 6.0746 3.848 3.848 3.854 3.797 3.886 1,457,625 3.8508 -0.33%
2022-12-09 0 6.090 6.060 6.090 5.980 6.110 1,901,300 11,527,445 6.0629 3.860 3.841 3.860 3.791 3.873 2,999,331 3.8433 1.00%
2022-12-08 0 6.030 6.020 6.040 5.960 6.070 1,211,000 7,298,770 6.0271 3.822 3.816 3.829 3.778 3.848 1,910,372 3.8206 1.17%
2022-12-07 0 5.960 5.960 5.990 5.960 6.200 3,113,572 18,739,065 6.0185 3.778 3.778 3.797 3.778 3.930 4,911,709 3.8152 -1.81%
2022-12-06 0 6.070 6.060 6.070 6.030 6.190 3,211,987 19,533,537 6.0814 3.848 3.841 3.848 3.822 3.924 5,066,961 3.8551 -0.98%
2022-12-05 0 6.130 6.120 6.130 5.900 6.210 3,401,044 20,866,471 6.1353 3.886 3.880 3.886 3.740 3.937 5,365,201 3.8892 3.90%
2022-12-02 0 5.900 5.900 5.910 5.850 6.020 6,554,806 38,855,212 5.9277 3.740 3.740 3.746 3.708 3.816 10,340,311 3.7576 -2.96%
2022-12-01 0 6.080 6.050 6.080 5.940 6.180 4,203,590 25,366,202 6.0344 3.854 3.835 3.854 3.765 3.918 6,631,230 3.8253 2.53%
2022-11-30 0 5.930 5.930 5.940 5.920 6.150 8,950,854 53,572,489 5.9852 3.759 3.759 3.765 3.753 3.899 14,120,115 3.7941 -2.79%
2022-11-29 0 6.100 6.080 6.100 5.890 6.120 5,245,542 31,864,707 6.0746 3.867 3.854 3.867 3.734 3.880 8,274,926 3.8508 3.92%
2022-11-28 0 5.870 5.870 5.880 5.720 5.940 2,177,960 12,744,161 5.8514 3.721 3.721 3.727 3.626 3.765 3,435,767 3.7093 -0.17%
2022-11-25 0 5.880 5.880 5.890 5.580 5.920 5,379,730 31,223,315 5.8039 3.727 3.727 3.734 3.537 3.753 8,486,610 3.6791 3.52%
2022-11-24 0 5.680 5.670 5.680 5.560 5.700 3,098,710 17,412,830 5.6194 3.601 3.594 3.601 3.525 3.613 4,888,264 3.5622 1.79%
2022-11-23 0 5.580 5.570 5.580 5.480 5.610 1,948,000 10,836,770 5.5630 3.537 3.531 3.537 3.474 3.556 3,073,001 3.5264 0.18%
2022-11-22 0 5.570 5.550 5.570 5.520 5.630 1,282,001 7,147,146 5.5750 3.531 3.518 3.531 3.499 3.569 2,022,377 3.5340 0.18%
2022-11-21 0 5.560 5.540 5.560 5.440 5.570 1,757,642 9,707,868 5.5232 3.525 3.512 3.525 3.448 3.531 2,772,708 3.5012 0.00%
2022-11-18 0 5.560 5.530 5.560 5.520 5.650 2,958,855 16,437,413 5.5553 3.525 3.506 3.525 3.499 3.582 4,667,641 3.5216 -0.71%
2022-11-17 0 5.600 5.600 5.610 5.500 5.660 2,623,500 14,682,130 5.5964 3.550 3.550 3.556 3.486 3.588 4,138,613 3.5476 0.00%
2022-11-16 0 5.600 5.600 5.610 5.490 5.630 4,296,097 23,938,697 5.5722 3.550 3.550 3.556 3.480 3.569 6,777,161 3.5323 0.36%
2022-11-15 0 5.580 5.580 5.590 5.510 5.690 2,719,081 15,227,316 5.6002 3.537 3.537 3.544 3.493 3.607 4,289,394 3.5500 0.00%
2022-11-14 0 5.580 5.570 5.580 5.530 5.640 2,292,593 12,777,694 5.5735 3.537 3.531 3.537 3.506 3.575 3,616,602 3.5331 2.20%
2022-11-11 0 5.460 5.450 5.460 5.360 5.480 2,872,820 15,589,926 5.4267 3.461 3.455 3.461 3.398 3.474 4,531,919 3.4400 2.06%
2022-11-10 0 5.350 5.320 5.350 5.250 5.360 3,025,000 16,085,136 5.3174 3.391 3.372 3.391 3.328 3.398 4,771,986 3.3707 -0.93%
2022-11-09 0 5.400 5.390 5.400 5.320 5.480 4,002,533 21,526,044 5.3781 3.423 3.417 3.423 3.372 3.474 6,314,060 3.4092 -0.18%
2022-11-08 0 5.410 5.400 5.410 5.300 5.480 3,954,721 21,404,845 5.4125 3.429 3.423 3.429 3.360 3.474 6,238,635 3.4310 0.00%
2022-11-07 0 5.410 5.410 5.430 5.360 5.580 4,686,224 25,587,670 5.4602 3.429 3.429 3.442 3.398 3.537 7,392,593 3.4613 -2.35%
2022-11-04 0 5.540 5.540 5.550 5.540 5.920 3,604,281 20,287,091 5.6286 3.512 3.512 3.518 3.512 3.753 5,685,811 3.5680 -2.46%
2022-11-03 0 5.680 5.660 5.680 5.650 5.790 6,642,620 37,878,005 5.7023 3.601 3.588 3.601 3.582 3.670 10,478,839 3.6147 -2.07%
2022-11-02 0 5.800 5.800 5.830 5.710 5.920 2,340,000 13,607,685 5.8153 3.677 3.677 3.696 3.620 3.753 3,691,387 3.6863 -0.51%
2022-11-01 0 5.830 5.830 5.840 5.800 6.220 7,693,505 45,887,234 5.9644 3.696 3.696 3.702 3.677 3.943 12,136,627 3.7809 -3.80%
2022-10-31 0 6.060 6.060 6.100 6.020 6.280 25,442,886 156,434,681 6.1485 3.841 3.841 3.867 3.816 3.981 40,136,558 3.8976 0.83%
2022-10-28 0 6.010 6.000 6.010 5.950 6.140 18,383,000 111,107,586 6.0440 3.810 3.803 3.810 3.772 3.892 28,999,475 3.8314 1.69%
2022-10-27 0 5.910 5.900 5.910 5.770 6.040 8,960,000 53,529,030 5.9742 3.746 3.740 3.746 3.658 3.829 14,134,543 3.7871 2.96%
2022-10-26 0 5.740 5.730 5.740 5.600 5.810 5,835,525 33,614,063 5.7602 3.639 3.632 3.639 3.550 3.683 9,205,634 3.6515 1.95%
2022-10-25 0 5.630 5.620 5.630 5.310 5.680 7,393,935 40,988,107 5.5435 3.569 3.563 3.569 3.366 3.601 11,664,050 3.5141 2.93%
2022-10-24 0 5.470 5.470 5.480 5.450 5.750 6,713,218 37,675,469 5.6121 3.467 3.467 3.474 3.455 3.645 10,590,208 3.5576 -4.04%
2022-10-21 0 5.700 5.690 5.700 5.550 5.780 4,074,999 23,236,244 5.7021 3.613 3.607 3.613 3.518 3.664 6,428,376 3.6146 2.15%
2022-10-20 0 5.580 5.560 5.580 5.240 5.710 8,966,761 49,704,271 5.5432 3.537 3.525 3.537 3.322 3.620 14,145,208 3.5139 5.08%
2022-10-19 0 5.310 5.300 5.310 5.280 5.440 4,391,152 23,487,780 5.3489 3.366 3.360 3.366 3.347 3.448 6,927,112 3.3907 -0.75%
2022-10-18 0 5.350 5.340 5.350 5.300 5.400 2,254,202 12,053,135 5.3470 3.391 3.385 3.391 3.360 3.423 3,556,040 3.3895 0.94%
2022-10-17 0 5.300 5.300 5.310 5.170 5.330 3,042,177 16,055,400 5.2776 3.360 3.360 3.366 3.277 3.379 4,799,083 3.3455 1.73%
2022-10-14 0 5.210 5.210 5.220 5.190 5.330 2,089,018 10,936,615 5.2353 3.303 3.303 3.309 3.290 3.379 3,295,459 3.3187 -0.19%
2022-10-13 0 5.220 5.220 5.230 5.180 5.320 3,715,483 19,504,640 5.2496 3.309 3.309 3.315 3.284 3.372 5,861,234 3.3277 -0.95%
2022-10-12 0 5.270 5.270 5.280 5.190 5.370 5,382,367 28,355,871 5.2683 3.341 3.341 3.347 3.290 3.404 8,490,770 3.3396 -0.57%
2022-10-11 0 5.300 5.280 5.300 5.210 5.300 4,354,346 22,934,825 5.2671 3.360 3.347 3.360 3.303 3.360 6,869,050 3.3389 0.19%
2022-10-10 0 5.290 5.280 5.290 5.260 5.370 1,620,522 8,594,650 5.3036 3.353 3.347 3.353 3.334 3.404 2,556,399 3.3620 -1.12%
2022-10-07 0 5.350 5.320 5.350 5.300 5.380 1,446,000 7,715,450 5.3357 3.391 3.372 3.391 3.360 3.410 2,281,088 3.3824 -0.37%
2022-10-06 0 5.370 5.360 5.370 5.310 5.440 2,853,000 15,400,695 5.3981 3.404 3.398 3.404 3.366 3.448 4,500,653 3.4219 -1.47%
2022-10-05 0 5.450 5.450 5.460 5.320 5.480 4,071,521 22,099,373 5.4278 3.455 3.455 3.461 3.372 3.474 6,422,889 3.4407 2.83%
2022-10-03 0 5.300 5.300 5.310 5.220 5.420 3,864,676 20,406,048 5.2801 3.360 3.360 3.366 3.309 3.436 6,096,588 3.3471 0.00%
2022-09-30 0 5.300 5.300 5.320 5.240 5.340 7,409,707 39,170,440 5.2864 3.360 3.360 3.372 3.322 3.385 11,688,931 3.3511 0.38%
2022-09-29 0 5.280 5.260 5.280 5.240 5.800 2,437,210 12,976,440 5.3243 3.347 3.334 3.347 3.322 3.677 3,844,738 3.3751 -1.31%
2022-09-28 0 5.350 5.350 5.360 5.300 5.480 3,705,359 19,967,347 5.3888 3.391 3.391 3.398 3.360 3.474 5,845,263 3.4160 -3.08%
2022-09-27 0 5.520 5.510 5.520 5.460 5.550 2,848,478 15,687,794 5.5074 3.499 3.493 3.499 3.461 3.518 4,493,519 3.4912 0.00%
2022-09-26 0 5.520 5.520 5.540 5.460 5.690 5,407,606 29,959,390 5.5402 3.499 3.499 3.512 3.461 3.607 8,530,585 3.5120 -1.60%
2022-09-23 0 5.610 5.610 5.620 5.600 5.800 2,368,283 13,343,058 5.6341 3.556 3.556 3.563 3.550 3.677 3,736,004 3.5715 -2.77%
2022-09-22 0 5.770 5.730 5.770 5.680 5.820 3,025,105 17,463,350 5.7728 3.658 3.632 3.658 3.601 3.689 4,772,151 3.6594 -1.20%
2022-09-21 0 5.840 5.840 5.880 5.820 6.010 2,438,000 14,398,120 5.9057 3.702 3.702 3.727 3.689 3.810 3,845,984 3.7437 -1.18%
2022-09-20 0 5.910 5.900 5.910 5.750 5.990 6,400,064 37,754,031 5.8990 3.746 3.740 3.746 3.645 3.797 10,096,203 3.7394 2.60%
2022-09-19 0 5.760 5.750 5.760 5.640 5.870 4,738,666 27,364,630 5.7748 3.651 3.645 3.651 3.575 3.721 7,475,321 3.6607 -0.86%
2022-09-16 0 5.810 5.810 5.820 5.760 6.060 46,701,278 271,395,447 5.8113 3.683 3.683 3.689 3.651 3.841 73,672,010 3.6838 -3.33%
2022-09-15 0 6.010 6.000 6.010 5.800 6.030 3,682,033 22,101,766 6.0026 3.810 3.803 3.810 3.677 3.822 5,808,466 3.8051 2.91%
2022-09-14 0 5.840 5.840 5.860 5.840 5.950 4,561,884 26,806,026 5.8761 3.702 3.702 3.715 3.702 3.772 7,196,445 3.7249 -2.83%
2022-09-13 0 6.010 6.000 6.010 5.750 6.060 6,859,564 40,751,640 5.9408 3.810 3.803 3.810 3.645 3.841 10,821,071 3.7660 2.39%
2022-09-09 0 5.870 5.860 5.870 5.650 5.950 6,512,011 37,841,186 5.8110 3.721 3.715 3.721 3.582 3.772 10,272,801 3.6836 3.53%
2022-09-08 0 5.670 5.660 5.670 5.390 5.840 8,511,735 48,709,720 5.7227 3.594 3.588 3.594 3.417 3.702 13,427,397 3.6276 5.00%
2022-09-07 0 5.400 5.390 5.400 5.260 5.400 4,902,007 26,163,758 5.3374 3.423 3.417 3.423 3.334 3.423 7,732,994 3.3834 2.47%
2022-09-06 0 5.270 5.270 5.280 5.190 5.710 8,671,430 46,760,730 5.3925 3.341 3.341 3.347 3.290 3.620 13,679,319 3.4184 -6.23%
2022-09-05 0 5.620 5.580 5.620 5.470 5.620 5,595,318 31,041,925 5.5478 3.563 3.537 3.563 3.467 3.563 8,826,703 3.5168 0.54%
2022-09-02 0 5.590 5.590 5.600 5.550 5.750 10,417,279 58,708,383 5.6357 3.544 3.544 3.550 3.518 3.645 16,433,423 3.5725 -1.76%
2022-09-01 0 5.690 5.690 5.700 5.690 5.900 5,753,022 33,158,488 5.7637 3.607 3.607 3.613 3.607 3.740 9,075,484 3.6536 -4.37%
2022-08-31 0 5.950 5.950 6.000 5.890 6.130 5,092,493 30,391,088 5.9678 3.772 3.772 3.803 3.734 3.886 8,033,489 3.7830 -2.30%
2022-08-30 0 6.090 6.070 6.090 6.020 6.130 722,468 4,395,942 6.0846 3.860 3.848 3.860 3.816 3.886 1,139,705 3.8571 0.50%
2022-08-29 0 6.060 6.050 6.060 5.940 6.090 1,437,856 8,668,340 6.0287 3.841 3.835 3.841 3.765 3.860 2,268,241 3.8216 -1.14%
2022-08-26 0 6.130 6.100 6.130 6.090 6.190 705,000 4,309,134 6.1122 3.886 3.867 3.886 3.860 3.924 1,112,149 3.8746 0.33%
2022-08-25 0 6.110 6.110 6.120 6.000 6.130 1,451,128 8,811,281 6.0720 3.873 3.873 3.880 3.803 3.886 2,289,178 3.8491 0.99%
2022-08-24 0 6.050 6.040 6.050 5.960 6.060 1,739,000 10,492,480 6.0336 3.835 3.829 3.835 3.778 3.841 2,743,300 3.8248 0.17%
2022-08-23 0 6.040 6.020 6.040 5.980 6.040 2,346,558 14,099,246 6.0085 3.829 3.816 3.829 3.791 3.829 3,701,733 3.8088 0.67%
2022-08-22 0 6.000 6.000 6.010 5.950 6.050 1,545,356 9,268,677 5.9978 3.803 3.803 3.810 3.772 3.835 2,437,824 3.8020 -0.17%
2022-08-19 0 6.010 6.010 6.020 5.930 6.070 2,576,792 15,447,062 5.9947 3.810 3.810 3.816 3.759 3.848 4,064,930 3.8001 0.50%
2022-08-18 0 5.980 5.980 5.990 5.980 6.130 1,746,142 10,515,092 6.0219 3.791 3.791 3.797 3.791 3.886 2,754,567 3.8173 -2.76%
2022-08-17 0 6.150 6.140 6.160 6.080 6.220 1,475,000 9,078,735 6.1551 3.899 3.892 3.905 3.854 3.943 2,326,836 3.9018 0.49%
2022-08-16 0 6.120 6.090 6.120 6.000 6.160 4,105,844 25,010,990 6.0916 3.880 3.860 3.880 3.803 3.905 6,477,034 3.8615 0.16%
2022-08-15 0 6.110 6.090 6.110 6.090 6.220 2,091,000 12,842,045 6.1416 3.873 3.860 3.873 3.860 3.943 3,298,586 3.8932 -2.24%
2022-08-12 0 6.250 6.230 6.250 6.170 6.290 1,780,000 11,109,457 6.2413 3.962 3.949 3.962 3.911 3.987 2,807,978 3.9564 -1.26%
2022-08-11 0 6.330 6.310 6.330 6.160 6.410 1,550,000 9,749,120 6.2898 4.013 4.000 4.013 3.905 4.063 2,445,150 3.9871 2.10%
2022-08-10 0 6.200 6.200 6.210 6.160 6.390 3,103,000 19,320,600 6.2264 3.930 3.930 3.937 3.905 4.051 4,895,032 3.9470 -2.82%
2022-08-09 0 6.380 6.370 6.380 6.350 6.540 1,449,528 9,275,947 6.3993 4.044 4.038 4.044 4.025 4.146 2,286,653 4.0566 -1.24%
2022-08-08 0 6.460 6.440 6.460 6.330 6.510 1,965,000 12,668,315 6.4470 4.095 4.082 4.095 4.013 4.127 3,099,819 4.0868 0.62%
2022-08-05 0 6.420 6.380 6.420 6.290 6.490 1,490,139 9,491,096 6.3693 4.070 4.044 4.070 3.987 4.114 2,350,718 4.0375 0.31%
2022-08-04 0 6.400 6.390 6.400 6.190 6.420 1,160,090 7,398,114 6.3772 4.057 4.051 4.057 3.924 4.070 1,830,060 4.0426 0.95%
2022-08-03 0 6.340 6.320 6.340 6.160 6.350 1,887,002 11,867,791 6.2892 4.019 4.006 4.019 3.905 4.025 2,976,776 3.9868 0.32%
2022-08-02 0 6.320 6.310 6.320 6.270 6.420 3,092,530 19,601,247 6.3383 4.006 4.000 4.006 3.975 4.070 4,878,515 4.0179 -1.10%
2022-08-01 0 6.390 6.390 6.400 6.330 6.500 2,281,963 14,576,843 6.3879 4.051 4.051 4.057 4.013 4.120 3,599,833 4.0493 -1.24%
2022-07-29 0 6.470 6.450 6.470 6.370 6.570 3,699,690 23,974,625 6.4802 4.101 4.089 4.101 4.038 4.165 5,836,320 4.1078 0.00%
2022-07-28 0 6.470 6.470 6.480 6.350 6.490 2,046,378 13,193,867 6.4474 4.101 4.101 4.108 4.025 4.114 3,228,194 4.0871 2.05%
2022-07-27 0 6.340 6.310 6.340 6.300 6.410 1,691,830 10,708,667 6.3296 4.019 4.000 4.019 3.994 4.063 2,668,889 4.0124 -1.25%
2022-07-26 0 6.420 6.410 6.420 6.340 6.670 2,057,504 13,161,725 6.3969 4.070 4.063 4.070 4.019 4.228 3,245,745 4.0551 1.26%
2022-07-25 0 6.340 6.340 6.360 6.270 6.390 2,059,298 13,000,551 6.3131 4.019 4.019 4.032 3.975 4.051 3,248,575 4.0019 -0.63%
2022-07-22 0 6.380 6.340 6.380 6.310 6.430 1,725,626 10,988,896 6.3681 4.044 4.019 4.044 4.000 4.076 2,722,202 4.0368 -0.31%
2022-07-21 0 6.400 6.360 6.400 6.310 6.470 3,151,131 20,093,160 6.3765 4.057 4.032 4.057 4.000 4.101 4,970,959 4.0421 0.79%
2022-07-20 0 6.350 6.330 6.350 6.280 6.390 1,489,958 9,463,562 6.3516 4.025 4.013 4.025 3.981 4.051 2,350,432 4.0263 1.11%
2022-07-19 0 6.280 6.270 6.280 6.160 6.380 3,646,312 22,916,539 6.2849 3.981 3.975 3.981 3.905 4.044 5,752,115 3.9840 -0.32%
2022-07-18 0 6.300 6.290 6.300 6.220 6.340 1,701,435 10,700,002 6.2888 3.994 3.987 3.994 3.943 4.019 2,684,041 3.9865 1.45%
2022-07-15 0 6.210 6.210 6.220 6.200 6.400 824,112 5,164,798 6.2671 3.937 3.937 3.943 3.930 4.057 1,300,050 3.9728 -1.90%
2022-07-14 0 6.330 6.310 6.330 6.300 6.500 1,447,000 9,175,910 6.3413 4.013 4.000 4.013 3.994 4.120 2,282,666 4.0198 -1.86%
2022-07-13 0 6.450 6.450 6.460 6.370 6.490 2,716,801 17,483,488 6.4353 4.089 4.089 4.095 4.038 4.114 4,285,797 4.0794 1.90%
2022-07-12 0 6.330 6.320 6.330 6.290 6.400 1,995,729 12,652,191 6.3396 4.013 4.006 4.013 3.987 4.057 3,148,294 4.0187 -1.56%
2022-07-11 0 6.430 6.400 6.430 6.290 6.450 1,762,198 11,234,365 6.3752 4.076 4.057 4.076 3.987 4.089 2,779,895 4.0413 -0.92%
2022-07-08 0 6.490 6.490 6.500 6.400 6.570 1,455,700 9,443,954 6.4876 4.114 4.114 4.120 4.057 4.165 2,296,390 4.1125 -0.15%
2022-07-07 0 6.500 6.500 6.510 6.410 6.520 1,122,750 7,275,260 6.4799 4.120 4.120 4.127 4.063 4.133 1,771,156 4.1076 0.46%
2022-07-06 0 6.470 6.460 6.470 6.410 6.550 941,443 6,074,122 6.4519 4.101 4.095 4.101 4.063 4.152 1,485,141 4.0899 -1.67%
2022-07-05 0 6.580 6.550 6.580 6.450 6.580 2,622,536 17,162,777 6.5443 4.171 4.152 4.171 4.089 4.171 4,137,092 4.1485 1.39%
2022-07-04 0 6.490 6.490 6.500 6.440 6.700 1,187,326 7,713,447 6.4965 4.114 4.114 4.120 4.082 4.247 1,873,026 4.1182 -1.37%
2022-06-30 0 6.580 6.580 6.590 6.470 6.730 2,629,334 17,389,700 6.6137 4.171 4.171 4.177 4.101 4.266 4,147,816 4.1925 -0.30%
2022-06-29 0 6.600 6.570 6.600 6.550 6.750 1,891,000 12,504,135 6.6124 4.184 4.165 4.184 4.152 4.279 2,983,083 4.1917 -0.60%
2022-06-28 0 6.640 6.640 6.650 6.590 6.710 3,458,000 22,920,690 6.6283 4.209 4.209 4.215 4.177 4.254 5,455,050 4.2017 -0.60%
2022-06-27 0 6.680 6.670 6.680 6.620 6.830 2,436,836 16,274,538 6.6786 4.235 4.228 4.235 4.196 4.330 3,844,148 4.2336 -0.30%
2022-06-24 0 6.700 6.680 6.700 6.560 6.820 2,299,011 15,408,917 6.7024 4.247 4.235 4.247 4.158 4.323 3,626,726 4.2487 -1.62%
2022-06-23 0 6.810 6.810 6.830 6.620 6.850 2,113,004 14,375,495 6.8033 4.317 4.317 4.330 4.196 4.342 3,333,297 4.3127 2.56%
2022-06-22 0 6.640 6.640 6.650 6.610 6.700 2,711,000 18,028,955 6.6503 4.209 4.209 4.215 4.190 4.247 4,276,646 4.2157 0.00%
2022-06-21 0 6.640 6.620 6.640 6.490 6.670 1,782,500 11,779,070 6.6082 4.209 4.196 4.209 4.114 4.228 2,811,922 4.1890 1.07%
2022-06-20 0 6.570 6.540 6.580 6.500 6.640 1,101,038 7,233,549 6.5698 4.165 4.146 4.171 4.120 4.209 1,736,905 4.1646 0.31%
2022-06-17 0 6.550 6.540 6.550 6.470 6.580 3,035,289 19,853,453 6.5409 4.152 4.146 4.152 4.101 4.171 4,788,217 4.1463 0.46%
2022-06-16 0 6.520 6.490 6.520 6.460 6.770 3,846,898 25,040,357 6.5092 4.133 4.114 4.133 4.095 4.292 6,068,543 4.1263 -0.15%
2022-06-15 0 6.530 6.500 6.530 6.440 6.620 6,602,104 42,988,634 6.5114 4.139 4.120 4.139 4.082 4.196 10,414,924 4.1276 0.00%
2022-06-14 0 6.530 6.520 6.530 6.410 6.550 2,822,649 18,374,659 6.5097 4.139 4.133 4.139 4.063 4.152 4,452,774 4.1266 0.77%
2022-06-13 0 6.480 6.470 6.480 6.400 7.050 13,617,243 89,698,163 6.5871 4.108 4.101 4.108 4.057 4.469 21,481,418 4.1756 -8.09%
2022-06-10 0 7.470 7.470 7.480 7.160 7.480 13,849,133 102,697,651 7.4155 4.469 4.469 4.475 4.284 4.475 23,148,765 4.4364 2.05%
2022-06-09 0 7.320 7.300 7.320 7.210 7.330 7,046,447 51,396,048 7.2939 4.379 4.367 4.379 4.314 4.385 11,778,105 4.3637 1.81%
2022-06-08 0 7.190 7.190 7.200 7.010 7.350 7,199,414 52,167,650 7.2461 4.302 4.302 4.308 4.194 4.397 12,033,789 4.3351 -0.69%
2022-06-07 0 7.240 7.240 7.260 6.960 7.340 9,817,799 70,522,434 7.1831 4.331 4.331 4.343 4.164 4.391 16,410,408 4.2974 3.28%
2022-06-06 0 7.010 7.000 7.010 6.860 7.090 4,689,162 32,719,693 6.9777 4.194 4.188 4.194 4.104 4.242 7,837,914 4.1745 0.14%
2022-06-02 0 7.000 6.990 7.000 6.930 7.050 1,221,363 8,549,046 6.9996 4.188 4.182 4.188 4.146 4.218 2,041,503 4.1876 -0.71%
2022-06-01 0 7.050 7.020 7.050 6.950 7.090 4,661,290 32,714,602 7.0184 4.218 4.200 4.218 4.158 4.242 7,791,326 4.1988 1.29%
2022-05-31 0 6.960 6.950 6.960 6.850 7.000 28,358,640 197,284,798 6.9568 4.164 4.158 4.164 4.098 4.188 47,401,342 4.1620 1.16%
2022-05-30 0 6.880 6.870 6.880 6.720 6.980 5,581,400 38,448,524 6.8887 4.116 4.110 4.116 4.020 4.176 9,329,285 4.1213 -0.86%
2022-05-27 0 6.940 6.920 6.940 6.860 6.950 2,880,218 19,874,463 6.9003 4.152 4.140 4.152 4.104 4.158 4,814,272 4.1282 1.02%
2022-05-26 0 6.870 6.830 6.870 6.800 6.890 5,903,523 40,377,694 6.8396 4.110 4.086 4.110 4.068 4.122 9,867,713 4.0919 1.63%
2022-05-25 0 6.760 6.740 6.760 6.710 6.830 2,108,298 14,288,736 6.7774 4.044 4.032 4.044 4.014 4.086 3,524,011 4.0547 -0.29%
2022-05-24 0 6.780 6.750 6.780 6.710 6.790 2,484,146 16,819,487 6.7707 4.056 4.038 4.056 4.014 4.062 4,152,239 4.0507 0.59%
2022-05-23 0 6.740 6.710 6.740 6.680 6.790 3,254,435 21,911,788 6.7329 4.032 4.014 4.032 3.996 4.062 5,439,774 4.0281 0.75%
2022-05-20 0 6.690 6.650 6.690 6.540 6.710 6,728,686 44,779,028 6.6549 4.002 3.978 4.002 3.913 4.014 11,246,969 3.9814 2.92%
2022-05-19 0 6.500 6.490 6.500 6.350 6.580 5,392,890 34,993,741 6.4889 3.889 3.883 3.889 3.799 3.937 9,014,192 3.8821 1.25%
2022-05-18 0 6.420 6.420 6.430 6.330 6.500 7,129,757 45,782,083 6.4213 3.841 3.841 3.847 3.787 3.889 11,917,357 3.8416 -0.31%
2022-05-17 0 6.440 6.440 6.470 6.260 6.500 6,140,309 39,245,927 6.3915 3.853 3.853 3.871 3.745 3.889 10,263,499 3.8238 1.74%
2022-05-16 0 6.330 6.330 6.340 6.190 6.390 4,362,936 27,523,869 6.3086 3.787 3.787 3.793 3.703 3.823 7,292,628 3.7742 2.93%
2022-05-13 0 6.150 6.150 6.160 6.100 6.280 8,232,455 50,591,520 6.1454 3.679 3.679 3.685 3.649 3.757 13,760,512 3.6766 -2.38%
2022-05-12 0 6.300 6.280 6.300 6.190 6.390 3,056,220 19,242,353 6.2961 3.769 3.757 3.769 3.703 3.823 5,108,458 3.7668 0.80%
2022-05-11 0 6.250 6.240 6.250 6.190 6.330 5,835,901 36,582,505 6.2685 3.739 3.733 3.739 3.703 3.787 9,754,683 3.7503 -0.95%
2022-05-10 0 6.310 6.300 6.310 6.180 6.350 6,720,185 42,036,723 6.2553 3.775 3.769 3.775 3.697 3.799 11,232,760 3.7423 0.64%
2022-05-06 0 6.270 6.270 6.280 6.190 6.350 3,628,878 22,726,508 6.2627 3.751 3.751 3.757 3.703 3.799 6,065,654 3.7468 -0.95%
2022-05-05 0 6.330 6.320 6.330 6.290 6.440 7,396,000 46,820,940 6.3306 3.787 3.781 3.787 3.763 3.853 12,362,381 3.7874 -0.63%
2022-05-04 0 6.370 6.360 6.370 6.360 6.580 3,354,593 21,497,822 6.4085 3.811 3.805 3.811 3.805 3.937 5,607,187 3.8340 -1.70%
2022-05-03 0 6.480 6.470 6.480 6.330 6.600 2,655,331 17,242,654 6.4936 3.877 3.871 3.877 3.787 3.949 4,438,374 3.8849 1.09%
2022-04-29 0 6.410 6.410 6.420 6.250 6.450 4,655,967 29,662,958 6.3710 3.835 3.835 3.841 3.739 3.859 7,782,428 3.8115 -0.93%
2022-04-28 0 6.470 6.440 6.470 6.380 6.510 3,122,541 20,153,544 6.4542 3.871 3.853 3.871 3.817 3.895 5,219,314 3.8613 1.89%
2022-04-27 0 6.350 6.350 6.370 6.070 6.410 5,610,141 35,456,860 6.3201 3.799 3.799 3.811 3.631 3.835 9,377,326 3.7811 -0.63%
2022-04-26 0 6.390 6.390 6.400 6.390 6.660 4,305,600 27,980,145 6.4985 3.823 3.823 3.829 3.823 3.984 7,196,791 3.8879 -3.18%
2022-04-25 0 6.600 6.600 6.610 6.590 6.870 4,618,036 30,948,235 6.7016 3.949 3.949 3.955 3.943 4.110 7,719,027 4.0093 -3.65%
2022-04-22 0 6.850 6.850 6.890 6.720 7.000 4,059,134 27,866,929 6.8652 4.098 4.098 4.122 4.020 4.188 6,784,825 4.1072 -0.15%
2022-04-21 0 6.860 6.860 6.900 6.840 7.010 4,846,000 33,433,917 6.8993 4.104 4.104 4.128 4.092 4.194 8,100,068 4.1276 -1.44%
2022-04-20 0 6.960 6.950 6.960 6.900 7.260 2,742,828 19,132,035 6.9753 4.164 4.158 4.164 4.128 4.343 4,584,625 4.1731 -0.85%
2022-04-19 0 7.020 7.020 7.030 6.810 7.600 5,899,992 41,612,968 7.0531 4.200 4.200 4.206 4.074 4.547 9,861,811 4.2196 -1.54%
2022-04-14 0 7.130 7.130 7.180 7.030 7.200 1,533,437 10,937,413 7.1326 4.266 4.266 4.296 4.206 4.308 2,563,133 4.2672 0.56%
2022-04-13 0 7.090 7.080 7.090 7.050 7.200 2,450,300 17,394,842 7.0991 4.242 4.236 4.242 4.218 4.308 4,095,666 4.2471 -1.53%
2022-04-12 0 7.200 7.200 7.230 7.080 7.350 7,929,220 57,057,755 7.1959 4.308 4.308 4.325 4.236 4.397 13,253,656 4.3051 -1.37%
2022-04-11 0 7.300 7.300 7.310 7.280 7.690 3,586,445 26,348,401 7.3467 4.367 4.367 4.373 4.355 4.601 5,994,727 4.3953 -4.95%
2022-04-08 0 7.680 7.670 7.680 7.500 7.800 8,541,080 66,023,787 7.7301 4.595 4.589 4.595 4.487 4.666 14,276,378 4.6247 2.40%
2022-04-07 0 7.500 7.490 7.500 7.420 7.910 10,116,232 77,579,359 7.6688 4.487 4.481 4.487 4.439 4.732 16,909,237 4.5880 -1.83%
2022-04-06 0 7.640 7.640 7.650 7.400 7.690 8,232,056 62,765,464 7.6245 4.571 4.571 4.577 4.427 4.601 13,759,845 4.5615 1.19%
2022-04-04 0 7.550 7.540 7.550 7.220 7.700 10,623,100 80,043,682 7.5349 4.517 4.511 4.517 4.319 4.607 17,756,465 4.5079 4.86%
2022-04-01 0 7.200 7.190 7.200 6.940 7.250 8,332,423 59,543,989 7.1461 4.308 4.302 4.308 4.152 4.337 13,927,608 4.2752 2.86%
2022-03-31 0 7.000 6.990 7.010 6.770 7.090 8,524,923 59,295,707 6.9556 4.188 4.182 4.194 4.050 4.242 14,249,371 4.1613 2.04%
2022-03-30 0 6.860 6.860 6.870 6.690 6.920 6,256,046 42,767,171 6.8361 4.104 4.104 4.110 4.002 4.140 10,456,953 4.0898 3.63%
2022-03-29 0 6.620 6.570 6.620 6.570 6.760 1,404,170 9,280,369 6.6091 3.961 3.931 3.961 3.931 4.044 2,347,064 3.9540 -0.75%
2022-03-28 0 6.670 6.620 6.670 6.530 6.670 2,463,134 16,323,971 6.6273 3.990 3.961 3.990 3.907 3.990 4,117,118 3.9649 0.15%
2022-03-25 0 6.660 6.660 6.670 6.620 6.830 1,806,637 12,112,376 6.7044 3.984 3.984 3.990 3.961 4.086 3,019,786 4.0110 -2.20%
2022-03-24 0 6.810 6.790 6.810 6.700 6.830 1,770,300 12,011,839 6.7852 4.074 4.062 4.074 4.008 4.086 2,959,049 4.0594 1.64%
2022-03-23 0 6.700 6.700 6.720 6.660 6.800 4,308,690 28,960,182 6.7213 4.008 4.008 4.020 3.984 4.068 7,201,956 4.0212 -1.90%
2022-03-22 0 6.830 6.800 6.830 6.660 6.830 2,068,100 14,006,973 6.7729 4.086 4.068 4.086 3.984 4.086 3,456,820 4.0520 0.59%
2022-03-21 0 6.790 6.770 6.790 6.700 6.880 2,614,347 17,689,364 6.7663 4.062 4.050 4.062 4.008 4.116 4,369,869 4.0480 1.49%
2022-03-18 0 6.690 6.690 6.710 6.350 6.780 6,273,000 41,960,693 6.6891 4.002 4.002 4.014 3.799 4.056 10,485,292 4.0019 -1.04%
2022-03-17 0 6.760 6.740 6.760 6.300 6.770 6,032,000 40,146,670 6.6556 4.044 4.032 4.044 3.769 4.050 10,082,461 3.9818 7.99%
2022-03-16 0 6.260 6.240 6.260 5.940 6.290 7,540,571 45,595,289 6.0467 3.745 3.733 3.745 3.554 3.763 12,604,031 3.6175 6.64%
2022-03-15 0 5.870 5.850 5.870 5.780 6.140 6,424,432 37,908,910 5.9007 3.512 3.500 3.512 3.458 3.673 10,738,410 3.5302 -4.40%
2022-03-14 0 6.140 6.130 6.140 6.040 6.390 4,818,000 29,858,295 6.1972 3.673 3.667 3.673 3.614 3.823 8,053,266 3.7076 -4.06%
2022-03-11 0 6.400 6.400 6.410 6.320 6.560 2,966,026 19,012,173 6.4100 3.829 3.829 3.835 3.781 3.925 4,957,699 3.8349 -2.74%
2022-03-10 0 6.580 6.570 6.580 6.410 6.590 3,028,664 19,741,920 6.5184 3.937 3.931 3.937 3.835 3.943 5,062,399 3.8997 1.23%
2022-03-09 0 6.500 6.500 6.510 6.400 6.640 3,851,000 24,964,068 6.4825 3.889 3.889 3.895 3.829 3.972 6,436,930 3.8783 -0.61%
2022-03-08 0 6.540 6.530 6.540 6.500 6.640 3,570,094 23,464,356 6.5725 3.913 3.907 3.913 3.889 3.972 5,967,396 3.9321 -1.51%
2022-03-07 0 6.640 6.640 6.660 6.590 6.750 2,775,689 18,466,864 6.6531 3.972 3.972 3.984 3.943 4.038 4,639,552 3.9803 -2.64%
2022-03-04 0 6.820 6.810 6.820 6.700 6.940 1,963,985 13,445,945 6.8463 4.080 4.074 4.080 4.008 4.152 3,282,792 4.0959 0.00%
2022-03-03 0 6.820 6.800 6.820 6.600 6.830 1,168,047 7,880,074 6.7464 4.080 4.068 4.080 3.949 4.086 1,952,385 4.0361 2.40%
2022-03-02 0 6.660 6.650 6.660 6.620 6.730 1,438,000 9,558,592 6.6471 3.984 3.978 3.984 3.961 4.026 2,403,611 3.9768 -0.89%
2022-03-01 0 6.720 6.710 6.720 6.600 6.760 1,523,791 10,218,558 6.7060 4.020 4.014 4.020 3.949 4.044 2,547,010 4.0120 0.90%
2022-02-28 0 6.660 6.660 6.680 6.570 6.750 2,832,737 18,875,621 6.6634 3.984 3.984 3.996 3.931 4.038 4,734,907 3.9865 -1.91%
2022-02-25 0 6.790 6.790 6.800 6.770 6.880 1,663,598 11,355,893 6.8261 4.062 4.062 4.068 4.050 4.116 2,780,697 4.0838 -0.15%
2022-02-24 0 6.800 6.790 6.800 6.770 7.010 1,652,081 11,348,798 6.8694 4.068 4.062 4.068 4.050 4.194 2,761,446 4.1097 -3.00%
2022-02-23 0 7.010 7.010 7.040 6.910 7.040 1,552,033 10,838,798 6.9836 4.194 4.194 4.212 4.134 4.212 2,594,216 4.1781 1.45%
2022-02-22 0 6.910 6.890 6.910 6.820 6.940 1,910,000 13,167,609 6.8940 4.134 4.122 4.134 4.080 4.152 3,192,557 4.1245 -0.72%
2022-02-21 0 6.960 6.950 6.960 6.920 6.980 833,600 5,816,923 6.9781 4.164 4.158 4.164 4.140 4.176 1,393,359 4.1747 -0.43%
2022-02-18 0 6.990 6.990 7.000 6.940 7.100 1,944,000 13,683,310 7.0387 4.182 4.182 4.188 4.152 4.248 3,249,387 4.2110 -1.55%
2022-02-17 0 7.100 7.090 7.100 6.980 7.150 1,804,000 12,793,315 7.0916 4.248 4.242 4.248 4.176 4.278 3,015,378 4.2427 0.42%
2022-02-16 0 7.070 7.060 7.070 7.000 7.100 1,244,328 8,788,748 7.0630 4.230 4.224 4.230 4.188 4.248 2,079,889 4.2256 1.00%
2022-02-15 0 7.000 6.990 7.000 6.980 7.110 2,135,000 15,045,365 7.0470 4.188 4.182 4.188 4.176 4.254 3,568,643 4.2160 -0.71%
2022-02-14 0 7.050 7.030 7.050 6.940 7.080 2,437,854 17,149,934 7.0348 4.218 4.206 4.218 4.152 4.236 4,074,862 4.2087 -0.42%
2022-02-11 0 7.080 7.060 7.080 6.880 7.100 5,276,794 36,963,811 7.0050 4.236 4.224 4.236 4.116 4.248 8,820,138 4.1908 1.43%
2022-02-10 0 6.980 6.970 6.980 6.780 6.990 3,343,226 23,158,473 6.9270 4.176 4.170 4.176 4.056 4.182 5,588,188 4.1442 2.50%
2022-02-09 0 6.810 6.800 6.810 6.780 6.890 2,155,227 14,705,266 6.8231 4.074 4.068 4.074 4.056 4.122 3,602,452 4.0820 -1.16%
2022-02-08 0 6.890 6.870 6.890 6.740 6.900 1,663,810 11,436,295 6.8736 4.122 4.110 4.122 4.032 4.128 2,781,051 4.1122 1.77%
2022-02-07 0 6.770 6.770 6.790 6.680 6.850 2,482,908 16,866,495 6.7930 4.050 4.050 4.062 3.996 4.098 4,150,170 4.0640 -0.88%
2022-02-04 0 6.830 6.800 6.830 6.620 6.840 614,836 4,175,524 6.7913 4.086 4.068 4.086 3.961 4.092 1,027,696 4.0630 2.40%
2022-01-31 0 6.670 6.670 6.680 6.550 6.760 842,000 5,624,636 6.6801 3.990 3.990 3.996 3.919 4.044 1,407,399 3.9965 0.60%
2022-01-28 0 6.630 6.590 6.630 6.550 6.680 1,280,000 8,458,608 6.6083 3.967 3.943 3.967 3.919 3.996 2,139,514 3.9535 0.00%
2022-01-27 0 6.630 6.620 6.630 6.510 6.680 1,300,000 8,558,210 6.5832 3.967 3.961 3.967 3.895 3.996 2,172,944 3.9385 -0.30%
2022-01-26 0 6.650 6.640 6.650 6.580 6.690 1,577,102 10,474,483 6.6416 3.978 3.972 3.978 3.937 4.002 2,636,119 3.9734 0.45%
2022-01-25 0 6.620 6.600 6.620 6.570 6.760 4,064,767 26,953,375 6.6310 3.961 3.949 3.961 3.931 4.044 6,794,240 3.9671 -1.19%
2022-01-24 0 6.700 6.680 6.700 6.570 6.790 2,565,780 17,046,676 6.6439 4.008 3.996 4.008 3.931 4.062 4,288,690 3.9748 -0.89%
2022-01-21 0 6.760 6.750 6.760 6.680 7.020 2,494,943 16,889,826 6.7696 4.044 4.038 4.044 3.996 4.200 4,170,286 4.0500 -2.73%
2022-01-20 0 6.950 6.910 6.950 6.820 6.970 2,143,000 14,819,139 6.9151 4.158 4.134 4.158 4.080 4.170 3,582,015 4.1371 0.43%
2022-01-19 0 6.920 6.880 6.920 6.830 7.030 1,682,538 11,634,486 6.9148 4.140 4.116 4.140 4.086 4.206 2,812,355 4.1369 -0.29%
2022-01-18 0 6.940 6.930 6.940 6.890 7.080 3,673,134 25,604,784 6.9708 4.152 4.146 4.152 4.122 4.236 6,139,627 4.1704 -0.86%
2022-01-17 0 7.000 6.980 7.000 6.830 7.030 2,356,398 16,385,113 6.9535 4.188 4.176 4.188 4.086 4.206 3,938,709 4.1600 -0.43%
2022-01-14 0 7.030 7.010 7.030 6.970 7.120 2,366,200 16,717,149 7.0650 4.206 4.194 4.206 4.170 4.260 3,955,093 4.2267 -1.13%
2022-01-13 0 7.110 7.100 7.110 6.990 7.280 2,203,943 15,621,909 7.0882 4.254 4.248 4.254 4.182 4.355 3,683,881 4.2406 1.86%
2022-01-12 0 6.980 6.940 6.980 6.790 6.990 2,896,234 20,011,639 6.9095 4.176 4.152 4.176 4.062 4.182 4,841,042 4.1337 1.90%
2022-01-11 0 6.850 6.840 6.850 6.750 7.110 2,886,648 19,729,292 6.8347 4.098 4.092 4.098 4.038 4.254 4,825,019 4.0890 -2.56%
2022-01-10 0 7.030 7.020 7.030 7.020 7.180 2,361,659 16,716,281 7.0782 4.206 4.200 4.206 4.200 4.296 3,947,503 4.2346 -0.85%
2022-01-07 0 7.090 7.080 7.090 7.010 7.200 4,988,768 35,464,036 7.1088 4.242 4.236 4.242 4.194 4.308 8,338,704 4.2529 -0.28%
2022-01-06 0 7.110 7.100 7.110 6.930 7.160 4,837,161 34,169,048 7.0639 4.254 4.248 4.254 4.146 4.284 8,085,293 4.2261 2.01%
2022-01-05 0 6.970 6.960 6.970 6.870 7.120 2,137,300 14,986,557 7.0119 4.170 4.164 4.170 4.110 4.260 3,572,488 4.1950 0.14%
2022-01-04 0 6.960 6.960 6.970 6.820 7.160 2,581,500 18,088,660 7.0070 4.164 4.164 4.170 4.080 4.284 4,314,966 4.1921 2.20%
2022-01-03 0 6.810 6.810 6.820 6.530 6.920 433,000 2,946,770 6.8055 4.074 4.074 4.080 3.907 4.140 723,758 4.0715 -1.59%
2021-12-31 0 6.920 6.920 6.940 6.800 6.940 284,000 1,965,050 6.9192 4.140 4.140 4.152 4.068 4.152 474,705 4.1395 1.62%
2021-12-30 0 6.810 6.810 6.820 6.800 6.920 235,378 1,610,309 6.8414 4.074 4.074 4.080 4.068 4.140 393,433 4.0930 -0.29%
2021-12-29 0 6.830 6.830 6.840 6.790 6.940 303,000 2,076,470 6.8530 4.086 4.086 4.092 4.062 4.152 506,463 4.0999 -1.44%
2021-12-28 0 6.930 6.930 6.940 6.750 6.970 1,694,711 11,712,868 6.9114 4.146 4.146 4.152 4.038 4.170 2,832,702 4.1349 1.17%
2021-12-24 0 6.850 6.850 6.870 6.830 6.960 1,208,152 8,326,135 6.8916 4.098 4.098 4.110 4.086 4.164 2,019,421 4.1230 -1.30%
2021-12-23 0 6.940 6.940 6.960 6.630 6.990 2,998,218 20,779,300 6.9306 4.152 4.152 4.164 3.967 4.182 5,011,508 4.1463 3.12%
2021-12-22 0 6.730 6.720 6.730 6.600 6.800 4,083,690 27,342,262 6.6955 4.026 4.020 4.026 3.949 4.068 6,825,870 4.0057 0.00%
2021-12-21 0 6.730 6.710 6.730 6.570 6.830 3,291,689 22,241,060 6.7567 4.026 4.014 4.026 3.931 4.086 5,502,044 4.0423 2.12%
2021-12-20 0 6.590 6.580 6.590 6.570 6.730 2,622,749 17,423,178 6.6431 3.943 3.937 3.943 3.931 4.026 4,383,913 3.9743 -1.49%
2021-12-17 0 6.690 6.680 6.690 6.590 6.720 3,206,271 21,448,249 6.6895 4.002 3.996 4.002 3.943 4.020 5,359,268 4.0021 1.52%
2021-12-16 0 6.590 6.590 6.600 6.400 6.660 4,711,005 30,995,621 6.5794 3.943 3.943 3.949 3.829 3.984 7,874,424 3.9362 1.85%
2021-12-15 0 6.470 6.470 6.480 6.470 6.580 6,668,826 43,414,529 6.5101 3.871 3.871 3.877 3.871 3.937 11,146,913 3.8948 -1.37%
2021-12-14 0 6.560 6.560 6.590 6.560 6.750 4,263,633 28,394,686 6.6597 3.925 3.925 3.943 3.925 4.038 7,126,644 3.9843 -1.65%
2021-12-13 0 6.670 6.670 6.700 6.670 6.830 5,078,478 34,257,241 6.7456 3.990 3.990 4.008 3.990 4.086 8,488,654 4.0357 -1.19%
2021-12-10 0 6.750 6.750 6.760 6.700 6.890 4,051,576 27,339,803 6.7479 4.038 4.038 4.044 4.008 4.122 6,772,191 4.0371 -2.03%
2021-12-09 0 6.890 6.890 6.920 6.760 6.960 5,326,000 36,646,026 6.8806 4.122 4.122 4.140 4.044 4.164 8,902,386 4.1164 1.62%
2021-12-08 0 6.780 6.780 6.820 6.770 6.960 4,360,159 29,825,254 6.8404 4.056 4.056 4.080 4.050 4.164 7,287,987 4.0924 -2.16%
2021-12-07 0 6.930 6.930 6.960 6.770 7.000 4,228,299 29,350,586 6.9415 4.146 4.146 4.164 4.050 4.188 7,067,583 4.1528 0.73%
2021-12-06 0 6.880 6.880 6.890 6.800 6.950 4,451,817 30,747,987 6.9068 4.116 4.116 4.122 4.068 4.158 7,441,192 4.1321 -1.71%
2021-12-03 0 7.000 6.990 7.000 6.900 7.130 8,234,334 57,788,365 7.0180 4.188 4.182 4.188 4.128 4.266 13,763,653 4.1986 -0.43%
2021-12-02 0 7.030 7.030 7.040 6.890 7.140 6,647,413 46,934,926 7.0606 4.206 4.206 4.212 4.122 4.272 11,111,122 4.2241 1.74%
2021-12-01 0 6.910 6.910 6.920 6.810 7.130 5,053,823 35,331,732 6.9911 4.134 4.134 4.140 4.074 4.266 8,447,443 4.1825 2.07%
2021-11-30 0 6.770 6.770 6.800 6.740 7.090 13,909,499 94,965,221 6.8274 4.050 4.050 4.068 4.032 4.242 23,249,666 4.0846 -2.03%
2021-11-29 0 6.910 6.900 6.910 6.820 7.050 3,636,733 25,108,817 6.9042 4.134 4.128 4.134 4.080 4.218 6,078,783 4.1306 -1.57%
2021-11-26 0 7.020 7.010 7.020 6.960 7.200 5,950,841 42,109,832 7.0763 4.200 4.194 4.200 4.164 4.308 9,946,804 4.2335 -0.85%
2021-11-25 0 7.080 7.070 7.080 6.930 7.180 5,305,986 37,573,311 7.0813 4.236 4.230 4.236 4.146 4.296 8,868,932 4.2365 2.16%
2021-11-24 0 6.930 6.920 6.930 6.840 7.000 1,224,601 8,477,008 6.9223 4.146 4.140 4.146 4.092 4.188 2,046,915 4.1414 -0.29%
2021-11-23 0 6.950 6.940 6.960 6.820 7.000 2,077,000 14,456,420 6.9602 4.158 4.152 4.164 4.080 4.188 3,471,696 4.1641 0.72%
2021-11-22 0 6.900 6.900 6.920 6.820 6.980 1,415,261 9,779,525 6.9101 4.128 4.128 4.140 4.080 4.176 2,365,603 4.1341 -0.43%
2021-11-19 0 6.930 6.930 6.940 6.820 7.070 8,011,445 55,428,179 6.9186 4.146 4.146 4.152 4.080 4.230 13,391,095 4.1392 -1.14%
2021-11-18 0 7.010 7.010 7.020 7.000 7.140 5,328,307 37,634,001 7.0630 4.194 4.194 4.200 4.188 4.272 8,906,242 4.2256 -2.23%
2021-11-17 0 7.170 7.140 7.170 7.040 7.270 2,723,067 19,438,354 7.1384 4.290 4.272 4.290 4.212 4.349 4,551,594 4.2707 -0.69%
2021-11-16 0 7.220 7.180 7.220 7.010 7.350 2,338,876 16,746,772 7.1602 4.319 4.296 4.319 4.194 4.397 3,909,421 4.2837 2.12%
2021-11-15 0 7.070 7.060 7.070 7.000 7.150 5,991,564 42,225,728 7.0475 4.230 4.224 4.230 4.188 4.278 10,014,873 4.2163 -1.53%
2021-11-12 0 7.180 7.180 7.190 7.170 7.400 2,879,848 20,916,506 7.2631 4.296 4.296 4.302 4.290 4.427 4,813,653 4.3452 -3.10%
2021-11-11 0 7.410 7.400 7.410 7.300 7.500 4,591,062 33,986,646 7.4028 4.433 4.427 4.433 4.367 4.487 7,673,940 4.4288 0.54%
2021-11-10 0 7.370 7.360 7.370 7.310 7.420 3,617,515 26,646,334 7.3659 4.409 4.403 4.409 4.373 4.439 6,046,660 4.4068 0.41%
2021-11-09 0 7.340 7.320 7.340 7.230 7.390 2,296,708 16,808,764 7.3186 4.391 4.379 4.391 4.325 4.421 3,838,937 4.3785 -0.14%
2021-11-08 0 7.350 7.350 7.360 7.310 7.410 6,108,000 44,896,465 7.3504 4.397 4.397 4.403 4.373 4.433 10,209,495 4.3975 0.55%
2021-11-05 0 7.310 7.280 7.310 7.220 7.350 2,731,756 19,870,095 7.2737 4.373 4.355 4.373 4.319 4.397 4,566,118 4.3516 0.14%
2021-11-04 0 7.300 7.300 7.310 7.230 7.410 4,060,204 29,551,033 7.2782 4.367 4.367 4.373 4.325 4.433 6,786,613 4.3543 -0.68%
2021-11-03 0 7.350 7.330 7.350 7.260 7.530 6,622,203 48,551,770 7.3317 4.397 4.385 4.397 4.343 4.505 11,068,983 4.3863 0.68%
2021-11-02 0 7.300 7.300 7.310 7.260 7.530 4,215,503 30,857,246 7.3199 4.367 4.367 4.373 4.343 4.505 7,046,195 4.3793 -2.14%
2021-11-01 0 7.460 7.450 7.460 7.350 7.460 2,059,379 15,284,644 7.4220 4.463 4.457 4.463 4.397 4.463 3,442,243 4.4403 0.40%
2021-10-29 0 7.430 7.430 7.440 7.400 7.510 4,433,611 32,982,558 7.4392 4.445 4.445 4.451 4.427 4.493 7,410,761 4.4506 -1.46%
2021-10-28 0 7.540 7.500 7.540 7.420 7.540 3,283,544 24,652,370 7.5079 4.511 4.487 4.511 4.439 4.511 5,488,429 4.4917 -0.13%
2021-10-27 0 7.550 7.510 7.550 7.480 7.610 9,032,000 67,850,373 7.5122 4.517 4.493 4.517 4.475 4.553 15,096,948 4.4943 0.40%
2021-10-26 0 7.520 7.500 7.520 7.460 7.530 4,369,815 32,755,525 7.4959 4.499 4.487 4.499 4.463 4.505 7,304,127 4.4845 0.13%
2021-10-25 0 7.510 7.510 7.520 7.500 7.580 2,023,110 15,209,473 7.5179 4.493 4.493 4.499 4.487 4.535 3,381,619 4.4977 -0.40%
2021-10-22 0 7.540 7.510 7.540 7.440 7.570 3,719,436 27,930,231 7.5093 4.511 4.493 4.511 4.451 4.529 6,217,021 4.4925 1.07%
2021-10-21 0 7.460 7.450 7.460 7.010 7.590 12,921,541 95,682,808 7.4049 4.463 4.457 4.463 4.194 4.541 21,598,299 4.4301 -1.19%
2021-10-20 0 7.550 7.540 7.550 7.480 7.600 6,221,233 46,884,360 7.5362 4.517 4.511 4.517 4.475 4.547 10,398,764 4.5086 0.53%
2021-10-19 0 7.510 7.500 7.510 7.510 7.930 6,234,080 47,346,756 7.5948 4.493 4.487 4.493 4.493 4.744 10,420,237 4.5437 -0.79%
2021-10-18 0 7.570 7.540 7.570 7.470 7.580 6,423,713 48,377,066 7.5310 4.529 4.511 4.529 4.469 4.535 10,737,208 4.5056 1.07%
2021-10-15 0 7.490 7.470 7.490 7.350 7.580 5,771,745 43,092,881 7.4662 4.481 4.469 4.481 4.397 4.535 9,647,446 4.4668 0.54%
2021-10-12 0 7.450 7.420 7.450 7.370 7.580 4,101,600 30,547,258 7.4476 4.457 4.439 4.457 4.409 4.535 6,855,806 4.4557 -0.67%
2021-10-11 0 7.500 7.500 7.510 7.480 7.730 3,639,178 27,413,845 7.5330 4.487 4.487 4.493 4.475 4.625 6,082,870 4.5067 -2.34%
2021-10-08 0 7.680 7.680 7.700 7.650 7.750 1,551,658 11,933,677 7.6909 4.595 4.595 4.607 4.577 4.637 2,593,590 4.6012 -0.39%
2021-10-07 0 7.710 7.710 7.730 7.540 7.750 1,308,000 10,080,924 7.7071 4.613 4.613 4.625 4.511 4.637 2,186,316 4.6109 0.92%
2021-10-06 0 7.640 7.630 7.640 7.580 7.800 2,378,689 18,121,473 7.6183 4.571 4.565 4.571 4.535 4.666 3,975,968 4.5578 0.79%
2021-10-05 0 7.580 7.580 7.600 7.580 7.750 2,364,689 18,071,222 7.6421 4.535 4.535 4.547 4.535 4.637 3,952,567 4.5720 -2.94%
2021-10-04 0 7.810 7.800 7.810 7.730 7.880 2,272,017 17,745,900 7.8106 4.672 4.666 4.672 4.625 4.714 3,797,666 4.6728 -1.14%
2021-09-30 0 7.900 7.880 7.900 7.760 7.910 2,947,459 23,133,440 7.8486 4.726 4.714 4.726 4.643 4.732 4,926,665 4.6956 -0.38%
2021-09-29 0 7.930 7.930 7.940 7.810 8.200 7,980,050 63,120,313 7.9098 4.744 4.744 4.750 4.672 4.906 13,338,618 4.7321 1.15%
2021-09-28 0 7.840 7.840 7.860 7.750 8.010 4,050,873 31,907,247 7.8766 4.690 4.690 4.702 4.637 4.792 6,771,016 4.7123 -1.13%
2021-09-27 0 7.930 7.920 7.930 7.730 8.260 2,995,283 23,733,681 7.9237 4.744 4.738 4.744 4.625 4.942 5,006,602 4.7405 -0.25%
2021-09-24 0 7.950 7.950 7.960 7.870 8.360 6,829,260 55,192,883 8.0818 4.756 4.756 4.762 4.708 5.002 11,415,078 4.8351 -3.28%
2021-09-23 0 8.220 8.210 8.220 8.090 8.360 4,819,000 39,637,804 8.2253 4.918 4.912 4.918 4.840 5.002 8,054,937 4.9209 0.00%
2021-09-21 0 8.220 8.210 8.220 8.060 8.290 3,116,950 25,570,699 8.2038 4.918 4.912 4.918 4.822 4.960 5,209,968 4.9080 1.11%
2021-09-20 0 8.130 8.130 8.140 8.090 8.430 2,224,000 18,231,245 8.1975 4.864 4.864 4.870 4.840 5.043 3,717,406 4.9043 -4.35%
2021-09-17 0 8.500 8.490 8.500 8.450 8.650 10,061,000 85,795,687 8.5276 5.085 5.079 5.085 5.055 5.175 16,816,917 5.1017 -1.39%
2021-09-16 0 8.620 8.620 8.630 8.590 9.000 48,424,000 410,555,585 8.4783 5.157 5.157 5.163 5.139 5.384 80,940,503 5.0723 -4.01%
2021-09-15 0 8.980 8.980 8.990 8.930 9.030 5,232,000 46,956,931 8.9749 5.372 5.372 5.378 5.343 5.402 8,745,265 5.3694 0.67%
2021-09-14 0 8.920 8.910 8.920 8.720 8.980 3,873,993 34,452,495 8.8933 5.337 5.331 5.337 5.217 5.372 6,475,362 5.3206 1.71%
2021-09-13 0 8.770 8.760 8.770 8.700 8.870 939,887 8,216,187 8.7417 5.247 5.241 5.247 5.205 5.307 1,571,017 5.2299 -0.90%
2021-09-10 0 8.850 8.840 8.850 8.480 8.880 2,997,943 26,228,099 8.7487 5.295 5.289 5.295 5.073 5.313 5,011,049 5.2341 0.23%
2021-09-09 0 8.830 8.820 8.830 8.500 8.920 6,550,237 57,567,360 8.7886 5.283 5.277 5.283 5.085 5.337 10,948,692 5.2579 1.49%
2021-09-08 0 8.700 8.690 8.700 8.590 8.760 3,554,763 30,808,306 8.6668 5.205 5.199 5.205 5.139 5.241 5,941,771 5.1850 0.00%
2021-09-07 0 8.700 8.700 8.710 8.650 8.990 3,489,760 30,499,734 8.7398 5.205 5.205 5.211 5.175 5.378 5,833,118 5.2287 -3.23%
2021-09-06 0 8.990 8.960 8.990 8.890 9.040 4,180,000 37,564,390 8.9867 5.378 5.360 5.378 5.319 5.408 6,986,852 5.3764 0.45%
2021-09-03 0 8.950 8.950 8.960 8.890 9.130 10,937,542 97,979,104 8.9581 5.354 5.354 5.360 5.319 5.462 18,282,053 5.3593 -1.00%
2021-09-02 0 9.040 9.030 9.040 8.910 9.100 2,666,272 23,989,378 8.9973 5.408 5.402 5.408 5.331 5.444 4,456,662 5.3828 0.56%
2021-09-01 0 8.990 8.990 9.000 8.690 9.010 5,519,382 49,274,253 8.9275 5.378 5.378 5.384 5.199 5.390 9,225,623 5.3410 1.70%
2021-08-31 0 8.840 8.820 8.840 8.710 8.880 4,913,435 43,324,878 8.8176 5.289 5.277 5.289 5.211 5.313 8,212,785 5.2753 -0.34%
2021-08-30 0 8.870 8.850 8.870 8.750 8.890 2,275,908 20,125,694 8.8429 5.307 5.295 5.307 5.235 5.319 3,804,170 5.2904 0.34%
2021-08-27 0 8.840 8.820 8.840 8.750 8.880 1,767,000 15,586,435 8.8208 5.289 5.277 5.289 5.235 5.313 2,953,533 5.2772 0.45%
2021-08-26 0 8.800 8.800 8.810 8.700 8.920 3,025,000 26,567,607 8.7827 5.265 5.265 5.271 5.205 5.337 5,056,274 5.2544 -0.23%
2021-08-25 0 8.820 8.800 8.820 8.620 8.850 6,567,000 57,645,356 8.7780 5.277 5.265 5.277 5.157 5.295 10,976,712 5.2516 1.26%
2021-08-24 0 8.710 8.710 8.720 8.600 8.760 6,505,817 56,642,699 8.7065 5.211 5.211 5.217 5.145 5.241 10,874,444 5.2088 0.11%
2021-08-23 0 8.700 8.670 8.700 8.490 8.740 9,986,325 86,199,761 8.6318 5.205 5.187 5.205 5.079 5.229 16,692,098 5.1641 1.28%
2021-08-20 0 8.590 8.590 8.610 8.430 8.790 7,238,039 61,871,859 8.5482 5.139 5.139 5.151 5.043 5.259 12,098,350 5.1141 -1.83%
2021-08-19 0 8.750 8.740 8.750 8.590 8.780 4,429,756 38,514,008 8.6944 5.235 5.229 5.235 5.139 5.253 7,404,318 5.2016 0.00%
2021-08-18 0 8.750 8.750 8.760 8.600 8.790 5,108,761 44,655,624 8.7410 5.235 5.235 5.241 5.145 5.259 8,539,271 5.2294 1.16%
2021-08-17 0 8.650 8.640 8.650 8.470 8.750 7,237,000 62,292,210 8.6075 5.175 5.169 5.175 5.067 5.235 12,096,614 5.1496 -0.69%
2021-08-16 0 8.710 8.700 8.710 8.460 8.730 7,134,000 61,281,802 8.5901 5.211 5.205 5.211 5.061 5.223 11,924,450 5.1392 1.28%
2021-08-13 0 8.600 8.580 8.600 8.490 8.770 5,850,275 50,228,372 8.5856 5.145 5.133 5.145 5.079 5.247 9,778,709 5.1365 -1.15%
2021-08-12 0 8.700 8.700 8.710 8.540 8.890 6,189,529 53,474,963 8.6396 5.205 5.205 5.211 5.109 5.319 10,345,770 5.1688 -1.25%
2021-08-11 0 8.810 8.800 8.810 8.580 8.930 6,188,000 53,875,946 8.7065 5.271 5.265 5.271 5.133 5.343 10,343,215 5.2088 0.92%
2021-08-10 0 8.730 8.720 8.730 8.530 8.780 4,952,906 42,968,693 8.6755 5.223 5.217 5.223 5.103 5.253 8,278,761 5.1902 -0.11%
2021-08-09 0 8.740 8.730 8.740 8.510 9.010 3,624,567 31,344,317 8.6477 5.229 5.223 5.229 5.091 5.390 6,058,448 5.1737 -0.11%
2021-08-06 0 8.750 8.710 8.750 8.500 8.760 4,771,748 41,343,126 8.6641 5.235 5.211 5.235 5.085 5.241 7,975,956 5.1835 0.81%
2021-08-05 0 8.680 8.680 8.700 8.430 8.750 9,451,000 82,120,303 8.6891 5.193 5.193 5.205 5.043 5.235 15,797,305 5.1984 1.64%
2021-08-04 0 8.540 8.530 8.540 8.330 8.600 6,746,000 57,375,160 8.5051 5.109 5.103 5.109 4.984 5.145 11,275,909 5.0883 1.07%
2021-08-03 0 8.450 8.430 8.450 8.240 8.600 4,929,000 41,449,055 8.4092 5.055 5.043 5.055 4.930 5.145 8,238,802 5.0310 -0.35%
2021-08-02 0 8.480 8.480 8.490 8.240 8.520 4,162,814 35,020,619 8.4127 5.073 5.073 5.079 4.930 5.097 6,958,125 5.0331 2.29%
2021-07-30 0 8.290 8.290 8.310 8.180 8.520 8,421,889 70,175,795 8.3325 4.960 4.960 4.972 4.894 5.097 14,077,150 4.9851 -0.96%
2021-07-29 0 8.370 8.360 8.370 8.330 8.570 2,878,407 24,202,518 8.4083 5.007 5.002 5.007 4.984 5.127 4,811,245 5.0304 -0.12%
2021-07-28 0 8.380 8.370 8.380 8.110 8.380 3,024,378 24,971,963 8.2569 5.013 5.007 5.013 4.852 5.013 5,055,234 4.9398 1.58%
2021-07-27 0 8.250 8.240 8.250 8.220 8.550 5,940,256 50,091,689 8.4326 4.936 4.930 4.936 4.918 5.115 9,929,112 5.0449 -1.79%
2021-07-26 0 8.400 8.390 8.400 7.960 8.440 3,726,980 31,040,695 8.3286 5.025 5.019 5.025 4.762 5.049 6,229,631 4.9828 0.96%
2021-07-23 0 8.320 8.320 8.330 8.140 8.350 3,719,658 30,855,088 8.2951 4.978 4.978 4.984 4.870 4.996 6,217,392 4.9627 2.21%
2021-07-22 0 8.140 8.120 8.140 7.960 8.150 2,069,420 16,726,912 8.0829 4.870 4.858 4.870 4.762 4.876 3,459,026 4.8357 2.01%
2021-07-21 0 7.980 7.980 8.000 7.800 8.250 8,551,000 68,033,934 7.9563 4.774 4.774 4.786 4.666 4.936 14,292,959 4.7600 -3.86%
2021-07-20 0 8.300 8.290 8.300 8.110 8.310 1,947,302 16,106,469 8.2712 4.966 4.960 4.966 4.852 4.972 3,254,907 4.9484 0.36%
2021-07-19 0 8.270 8.260 8.270 8.100 8.360 3,054,513 25,149,640 8.2336 4.948 4.942 4.948 4.846 5.002 5,105,605 4.9259 0.12%
2021-07-16 0 8.260 8.260 8.280 8.150 8.290 673,869 5,564,944 8.2582 4.942 4.942 4.954 4.876 4.960 1,126,369 4.9406 -0.12%
2021-07-15 0 8.270 8.240 8.270 8.080 8.270 2,624,911 21,571,759 8.2181 4.948 4.930 4.948 4.834 4.948 4,387,527 4.9166 2.10%
2021-07-14 0 8.100 8.100 8.110 8.050 8.290 1,681,936 13,646,218 8.1134 4.846 4.846 4.852 4.816 4.960 2,811,349 4.8540 -2.29%
2021-07-13 0 8.290 8.240 8.290 8.140 8.300 1,880,475 15,502,968 8.2442 4.960 4.930 4.960 4.870 4.966 3,143,206 4.9322 0.48%
2021-07-12 0 8.250 8.240 8.250 8.080 8.330 3,881,261 31,914,118 8.2226 4.936 4.930 4.936 4.834 4.984 6,487,511 4.9193 2.23%
2021-07-09 0 8.070 8.070 8.090 8.050 8.160 4,713,643 38,164,261 8.0966 4.828 4.828 4.840 4.816 4.882 7,878,833 4.8439 -1.82%
2021-07-08 0 8.220 8.220 8.250 8.180 8.400 3,135,000 25,951,770 8.2781 4.918 4.918 4.936 4.894 5.025 5,240,139 4.9525 0.24%
2021-07-07 0 8.200 8.200 8.210 8.110 8.340 4,997,000 40,884,295 8.1818 4.906 4.906 4.912 4.852 4.990 8,352,463 4.8949 -0.24%
2021-07-06 0 8.220 8.220 8.230 8.140 8.290 1,048,780 8,629,496 8.2281 4.918 4.918 4.924 4.870 4.960 1,753,031 4.9226 -0.36%
2021-07-05 0 8.250 8.250 8.270 8.250 8.490 718,427 5,962,061 8.2988 4.936 4.936 4.948 4.936 5.079 1,200,848 4.9649 -1.67%
2021-07-02 0 8.390 8.390 8.420 8.140 8.490 5,428,750 45,442,910 8.3708 5.019 5.019 5.037 4.870 5.079 9,074,132 5.0080 3.33%
2021-06-30 0 8.120 8.110 8.130 8.020 8.190 1,852,671 15,089,241 8.1446 4.858 4.852 4.864 4.798 4.900 3,096,731 4.8726 0.12%
2021-06-29 0 8.110 8.110 8.130 8.040 8.200 2,602,400 21,139,129 8.1229 4.852 4.852 4.864 4.810 4.906 4,349,900 4.8597 -1.46%
2021-06-28 0 8.230 8.180 8.230 8.140 8.250 1,201,860 9,859,908 8.2039 4.924 4.894 4.924 4.870 4.936 2,008,904 4.9081 0.73%
2021-06-25 0 8.170 8.150 8.170 8.050 8.200 1,628,943 13,236,415 8.1258 4.888 4.876 4.888 4.816 4.906 2,722,771 4.8614 0.99%
2021-06-24 0 8.090 8.080 8.090 8.070 8.210 1,290,000 10,459,575 8.1082 4.840 4.834 4.840 4.828 4.912 2,156,229 4.8509 -0.12%
2021-06-23 0 8.100 8.100 8.110 8.030 8.180 1,991,000 16,145,370 8.1092 4.846 4.846 4.852 4.804 4.894 3,327,948 4.8514 1.63%
2021-06-22 0 7.970 7.960 7.970 7.850 8.100 3,332,902 26,500,339 7.9511 4.768 4.762 4.768 4.696 4.846 5,570,931 4.7569 0.76%
2021-06-21 0 7.910 7.900 7.910 7.900 8.150 3,637,872 28,927,169 7.9517 4.732 4.726 4.732 4.726 4.876 6,080,687 4.7572 -3.65%
2021-06-18 0 8.210 8.130 8.210 7.910 8.210 9,021,543 73,358,045 8.1314 4.912 4.864 4.912 4.732 4.912 15,079,469 4.8648 2.75%
2021-06-17 0 7.990 7.990 8.010 7.940 8.110 3,677,438 29,428,855 8.0025 4.780 4.780 4.792 4.750 4.852 6,146,821 4.7877 -0.87%
2021-06-16 0 8.060 8.050 8.060 7.810 8.140 4,143,234 33,378,677 8.0562 4.822 4.816 4.822 4.672 4.870 6,925,397 4.8197 2.81%
2021-06-15 0 7.840 7.830 7.840 7.660 8.150 7,092,336 55,243,585 7.7892 4.690 4.684 4.690 4.583 4.876 11,854,808 4.6600 -0.76%
2021-06-11 0 8.260 8.240 8.260 8.210 8.390 1,889,866 15,624,503 8.2675 4.726 4.715 4.726 4.698 4.801 3,302,853 4.7306 0.36%
2021-06-10 0 8.230 8.230 8.240 8.180 8.440 2,589,524 21,498,503 8.3021 4.709 4.709 4.715 4.681 4.829 4,525,620 4.7504 -0.84%
2021-06-09 0 8.300 8.300 8.310 8.300 8.380 868,585 7,225,765 8.3190 4.749 4.749 4.755 4.749 4.795 1,517,996 4.7601 -0.95%
2021-06-08 0 8.380 8.370 8.380 8.340 8.500 2,972,746 24,989,453 8.4062 4.795 4.789 4.795 4.772 4.864 5,195,364 4.8100 0.96%
2021-06-07 0 8.300 8.300 8.320 8.270 8.370 757,952 6,301,835 8.3143 4.749 4.749 4.761 4.732 4.789 1,324,646 4.7574 0.61%
2021-06-04 0 8.250 8.250 8.280 8.250 8.500 5,082,609 42,183,292 8.2995 4.721 4.721 4.738 4.721 4.864 8,882,698 4.7489 -2.02%
2021-06-03 0 8.420 8.400 8.420 8.350 8.490 2,288,538 19,233,715 8.4044 4.818 4.806 4.818 4.778 4.858 3,999,598 4.8089 0.12%
2021-06-02 0 8.410 8.410 8.420 8.300 8.460 5,358,352 44,934,510 8.3859 4.812 4.812 4.818 4.749 4.841 9,364,604 4.7983 1.08%
2021-06-01 0 8.320 8.320 8.330 8.270 8.540 3,112,704 25,920,232 8.3272 4.761 4.761 4.766 4.732 4.887 5,439,964 4.7648 -2.00%
2021-05-31 0 8.490 8.470 8.490 8.270 8.500 9,894,628 83,171,801 8.4058 4.858 4.846 4.858 4.732 4.864 17,292,495 4.8097 -0.12%
2021-05-28 0 8.500 8.490 8.500 8.310 8.810 33,044,512 285,144,264 8.6291 4.864 4.858 4.864 4.755 5.041 57,750,737 4.9375 -4.28%
2021-05-27 0 8.880 8.870 8.880 8.440 8.880 21,934,666 193,522,015 8.8227 5.081 5.075 5.081 4.829 5.081 38,334,448 5.0483 4.72%
2021-05-26 0 8.480 8.470 8.480 8.460 8.670 4,847,339 41,223,244 8.5043 4.852 4.846 4.852 4.841 4.961 8,471,525 4.8661 -0.93%
2021-05-25 0 8.560 8.530 8.560 8.400 8.570 3,651,374 31,014,695 8.4940 4.898 4.881 4.898 4.806 4.904 6,381,379 4.8602 2.51%
2021-05-24 0 8.350 8.340 8.360 8.300 8.390 3,127,437 26,111,116 8.3490 4.778 4.772 4.784 4.749 4.801 5,465,712 4.7773 0.48%
2021-05-21 0 8.310 8.290 8.310 8.000 8.400 2,814,400 23,350,181 8.2967 4.755 4.743 4.755 4.578 4.806 4,918,628 4.7473 -1.07%
2021-05-20 0 8.400 8.380 8.400 8.340 8.620 4,716,539 39,584,236 8.3926 4.806 4.795 4.806 4.772 4.932 8,242,930 4.8022 0.00%
2021-05-18 0 8.400 8.380 8.400 8.330 8.600 2,079,460 17,512,834 8.4218 4.806 4.795 4.806 4.766 4.921 3,634,199 4.8189 0.84%
2021-05-17 0 8.330 8.320 8.330 8.280 8.450 2,784,508 23,182,737 8.3256 4.766 4.761 4.766 4.738 4.835 4,866,387 4.7638 -0.95%
2021-05-14 0 8.410 8.400 8.410 8.370 8.510 3,050,000 25,690,041 8.4230 4.812 4.806 4.812 4.789 4.869 5,330,378 4.8196 1.57%
2021-05-13 0 8.280 8.280 8.290 8.270 8.530 3,454,146 28,899,945 8.3667 4.738 4.738 4.743 4.732 4.881 6,036,690 4.7874 -2.93%
2021-05-12 0 8.530 8.520 8.530 8.420 8.900 9,756,000 83,274,970 8.5358 4.881 4.875 4.881 4.818 5.093 17,050,220 4.8841 -3.29%
2021-05-11 0 8.820 8.820 8.840 8.750 8.930 4,341,000 38,324,890 8.8286 5.047 5.047 5.058 5.007 5.110 7,586,614 5.0516 -1.67%
2021-05-10 0 8.970 8.970 8.990 8.860 9.100 3,987,369 35,666,998 8.9450 5.133 5.133 5.144 5.070 5.207 6,968,585 5.1183 -0.22%
2021-05-07 0 8.990 8.980 8.990 8.890 9.150 5,635,191 50,788,733 9.0128 5.144 5.138 5.144 5.087 5.236 9,848,426 5.1570 1.24%
2021-05-06 0 8.880 8.840 8.880 8.780 8.940 4,625,260 40,947,341 8.8530 5.081 5.058 5.081 5.024 5.115 8,083,405 5.0656 1.14%
2021-05-05 0 8.780 8.780 8.790 8.700 8.810 1,477,567 12,953,182 8.7666 5.024 5.024 5.030 4.978 5.041 2,582,292 5.0162 0.80%
2021-05-04 0 8.710 8.710 8.720 8.660 8.830 3,363,225 29,369,858 8.7326 4.984 4.984 4.990 4.955 5.052 5,877,791 4.9968 -1.02%
2021-05-03 0 8.800 8.790 8.800 8.760 8.890 1,271,204 11,180,098 8.7949 5.035 5.030 5.035 5.012 5.087 2,221,639 5.0324 -1.12%
2021-04-30 0 8.900 8.860 8.900 8.800 8.970 3,946,000 35,011,960 8.8728 5.093 5.070 5.093 5.035 5.133 6,896,286 5.0769 -1.00%
2021-04-29 0 8.990 8.970 8.990 8.900 9.130 7,439,121 66,954,392 9.0003 5.144 5.133 5.144 5.093 5.224 13,001,091 5.1499 1.24%
2021-04-28 0 8.880 8.880 8.890 8.760 8.940 3,890,342 34,545,702 8.8799 5.081 5.081 5.087 5.012 5.115 6,799,015 5.0810 0.79%
2021-04-27 0 8.810 8.800 8.810 8.790 9.000 6,334,045 56,126,265 8.8610 5.041 5.035 5.041 5.030 5.150 11,069,789 5.0702 -0.56%
2021-04-26 0 8.860 8.850 8.860 8.830 9.310 4,594,521 40,866,868 8.8947 5.070 5.064 5.070 5.052 5.327 8,029,684 5.0895 -0.89%
2021-04-23 0 8.940 8.940 8.950 8.830 9.110 3,764,596 33,601,055 8.9255 5.115 5.115 5.121 5.052 5.213 6,579,253 5.1071 -0.56%
2021-04-22 0 8.990 8.990 9.000 8.830 9.120 5,487,186 49,103,104 8.9487 5.144 5.144 5.150 5.052 5.218 9,589,763 5.1204 -0.22%
2021-04-21 0 9.010 9.010 9.030 8.980 9.280 3,378,690 30,497,430 9.0264 5.155 5.155 5.167 5.138 5.310 5,904,818 5.1648 -0.66%
2021-04-20 0 9.070 9.050 9.070 9.000 9.160 4,979,138 45,106,954 9.0592 5.190 5.178 5.190 5.150 5.241 8,701,865 5.1836 0.00%
2021-04-19 0 9.070 9.060 9.070 8.970 9.300 4,051,334 36,790,118 9.0810 5.190 5.184 5.190 5.133 5.321 7,080,375 5.1961 -0.87%
2021-04-16 0 9.150 9.130 9.150 9.020 9.210 5,956,145 54,107,214 9.0843 5.236 5.224 5.236 5.161 5.270 10,409,346 5.1979 0.55%
2021-04-15 0 9.100 9.090 9.100 9.060 9.400 3,786,092 34,582,538 9.1341 5.207 5.201 5.207 5.184 5.379 6,616,821 5.2265 -2.26%
2021-04-14 0 9.310 9.300 9.310 9.200 9.580 3,409,338 31,767,198 9.3177 5.327 5.321 5.327 5.264 5.482 5,958,381 5.3315 -0.53%
2021-04-13 0 9.360 9.350 9.360 9.220 9.390 3,998,096 37,355,585 9.3433 5.356 5.350 5.356 5.276 5.373 6,987,332 5.3462 1.08%
2021-04-12 0 9.260 9.240 9.260 9.130 9.440 4,724,379 43,915,747 9.2956 5.298 5.287 5.298 5.224 5.401 8,256,632 5.3188 0.65%
2021-04-09 0 9.200 9.190 9.200 9.080 9.300 4,024,782 36,932,679 9.1763 5.264 5.258 5.264 5.196 5.321 7,033,971 5.2506 0.55%
2021-04-08 0 9.150 9.150 9.160 9.110 9.380 3,824,667 35,128,739 9.1848 5.236 5.236 5.241 5.213 5.367 6,684,237 5.2555 -1.19%
2021-04-07 0 9.260 9.240 9.260 9.140 9.510 4,981,584 46,077,712 9.2496 5.298 5.287 5.298 5.230 5.442 8,706,140 5.2926 -1.59%
2021-04-01 0 9.410 9.370 9.410 9.270 9.500 6,132,714 57,416,958 9.3624 5.384 5.361 5.384 5.304 5.436 10,717,930 5.3571 0.75%
2021-03-31 0 9.340 9.330 9.340 8.990 9.460 5,387,900 50,153,107 9.3085 5.344 5.339 5.344 5.144 5.413 9,416,244 5.3262 2.98%
2021-03-30 0 9.070 9.050 9.070 8.800 9.210 3,960,355 35,809,482 9.0420 5.190 5.178 5.190 5.035 5.270 6,921,374 5.1738 1.23%
2021-03-29 0 8.960 8.950 8.960 8.620 8.970 4,360,702 38,627,280 8.8580 5.127 5.121 5.127 4.932 5.133 7,621,046 5.0685 4.31%
2021-03-26 0 8.590 8.590 8.600 8.510 8.820 3,731,000 32,196,985 8.6296 4.915 4.915 4.921 4.869 5.047 6,520,538 4.9378 -0.58%
2021-03-25 0 8.640 8.630 8.640 8.420 8.860 4,224,427 36,553,215 8.6528 4.944 4.938 4.944 4.818 5.070 7,382,883 4.9511 -2.26%
2021-03-24 0 8.840 8.790 8.840 8.730 8.920 3,286,963 28,994,667 8.8211 5.058 5.030 5.058 4.995 5.104 5,744,510 5.0474 -2.32%
2021-03-23 0 9.050 9.040 9.050 8.890 9.240 3,640,297 32,765,127 9.0007 5.178 5.173 5.178 5.087 5.287 6,362,020 5.1501 -1.09%
2021-03-22 0 9.150 9.140 9.150 9.030 9.230 2,874,380 26,321,167 9.1572 5.236 5.230 5.236 5.167 5.281 5,023,453 5.2397 0.33%
2021-03-19 0 9.120 9.100 9.120 8.820 9.150 9,016,957 81,360,138 9.0230 5.218 5.207 5.218 5.047 5.236 15,758,620 5.1629 3.75%
2021-03-18 0 8.790 8.780 8.790 8.790 8.950 1,595,551 14,100,319 8.8373 5.030 5.024 5.030 5.030 5.121 2,788,489 5.0566 -1.01%
2021-03-17 0 8.880 8.880 8.900 8.420 8.950 4,398,579 38,938,091 8.8524 5.081 5.081 5.093 4.818 5.121 7,687,243 5.0653 2.42%
2021-03-16 0 8.670 8.670 8.690 8.620 8.870 2,463,869 21,497,275 8.7250 4.961 4.961 4.972 4.932 5.075 4,306,018 4.9924 -0.34%
2021-03-15 0 8.700 8.700 8.720 8.590 8.890 2,779,180 24,119,148 8.6785 4.978 4.978 4.990 4.915 5.087 4,857,076 4.9658 0.12%
2021-03-12 0 8.690 8.670 8.690 8.650 8.940 1,404,717 12,258,132 8.7264 4.972 4.961 4.972 4.949 5.115 2,454,975 4.9932 -0.69%
2021-03-11 0 8.750 8.730 8.750 8.690 8.940 3,077,861 27,031,011 8.7824 5.007 4.995 5.007 4.972 5.115 5,379,070 5.0252 -0.68%
2021-03-10 0 8.810 8.790 8.810 8.420 8.810 4,577,185 39,891,543 8.7153 5.041 5.030 5.041 4.818 5.041 7,999,386 4.9868 2.44%
2021-03-09 0 8.600 8.590 8.600 8.380 8.660 3,192,000 27,347,790 8.5676 4.921 4.915 4.921 4.795 4.955 5,578,547 4.9023 2.26%
2021-03-08 0 8.410 8.410 8.420 8.410 8.880 2,098,186 17,804,202 8.4855 4.812 4.812 4.818 4.812 5.081 3,666,926 4.8553 -2.10%
2021-03-05 0 8.590 8.590 8.610 8.390 8.670 3,995,255 34,282,571 8.5808 4.915 4.915 4.927 4.801 4.961 6,982,367 4.9099 -0.81%
2021-03-04 0 8.660 8.660 8.680 8.660 8.920 5,677,823 49,764,276 8.7647 4.955 4.955 4.967 4.955 5.104 9,922,933 5.0151 -2.70%
2021-03-03 0 8.900 8.890 8.900 8.520 8.970 7,949,154 69,707,550 8.7692 5.093 5.087 5.093 4.875 5.133 13,892,458 5.0177 4.95%
2021-03-02 0 8.480 8.480 8.490 8.400 8.540 6,079,878 51,702,041 8.5038 4.852 4.852 4.858 4.806 4.887 10,625,590 4.8658 0.95%
2021-03-01 0 8.400 8.380 8.400 8.160 8.580 3,003,362 25,195,455 8.3891 4.806 4.795 4.806 4.669 4.909 5,248,871 4.8002 0.72%
2021-02-26 0 8.340 8.330 8.340 8.150 8.470 6,506,382 54,339,223 8.3517 4.772 4.766 4.772 4.663 4.846 11,370,976 4.7788 1.34%
2021-02-25 0 8.230 8.230 8.270 8.140 8.540 1,956,154 16,116,487 8.2389 4.709 4.709 4.732 4.658 4.887 3,418,702 4.7142 0.61%
2021-02-24 0 8.180 8.180 8.200 8.130 8.620 3,298,243 27,512,755 8.3416 4.681 4.681 4.692 4.652 4.932 5,764,224 4.7730 -2.15%
2021-02-23 0 8.360 8.350 8.360 8.070 8.420 5,008,800 41,614,151 8.3082 4.784 4.778 4.784 4.618 4.818 8,753,705 4.7539 3.59%
2021-02-22 0 8.070 8.070 8.090 8.070 8.310 3,303,980 26,840,019 8.1235 4.618 4.618 4.629 4.618 4.755 5,774,250 4.6482 -0.74%
2021-02-19 0 8.130 8.130 8.140 8.090 8.310 2,905,822 23,811,211 8.1943 4.652 4.652 4.658 4.629 4.755 5,078,403 4.6887 0.37%
2021-02-18 0 8.100 8.090 8.100 8.080 8.450 5,741,665 46,819,672 8.1544 4.635 4.629 4.635 4.623 4.835 10,034,507 4.6659 -1.34%
2021-02-17 0 8.210 8.210 8.230 8.200 8.320 1,497,000 12,353,890 8.2524 4.698 4.698 4.709 4.692 4.761 2,616,255 4.7220 -0.36%
2021-02-16 0 8.240 8.230 8.240 8.200 8.440 3,511,548 29,088,913 8.2838 4.715 4.709 4.715 4.692 4.829 6,137,010 4.7399 1.60%
2021-02-11 0 8.110 8.110 8.140 8.050 8.360 681,435 5,519,271 8.0995 4.640 4.640 4.658 4.606 4.784 1,190,920 4.6345 -1.10%
2021-02-10 0 8.200 8.180 8.200 7.940 8.270 2,000,460 16,346,830 8.1715 4.692 4.681 4.692 4.543 4.732 3,496,134 4.6757 1.11%
2021-02-09 0 8.110 8.100 8.110 8.090 8.210 970,359 7,885,056 8.1259 4.640 4.635 4.640 4.629 4.698 1,695,862 4.6496 -1.10%
2021-02-08 0 8.200 8.190 8.200 8.070 8.260 2,265,178 18,531,397 8.1810 4.692 4.686 4.692 4.618 4.726 3,958,772 4.6811 1.86%
2021-02-05 0 8.050 8.040 8.050 8.000 8.180 3,754,982 30,428,792 8.1036 4.606 4.600 4.606 4.578 4.681 6,562,451 4.6368 -1.83%
2021-02-04 0 8.200 8.160 8.200 8.120 8.540 4,184,535 34,532,028 8.2523 4.692 4.669 4.692 4.646 4.887 7,313,165 4.7219 -3.98%
2021-02-03 0 8.540 8.530 8.540 8.230 8.570 6,028,410 51,097,345 8.4761 4.887 4.881 4.887 4.709 4.904 10,535,641 4.8500 3.02%
2021-02-02 0 8.290 8.290 8.300 8.190 8.440 4,213,169 35,119,370 8.3356 4.743 4.743 4.749 4.686 4.829 7,363,208 4.7696 0.85%
2021-02-01 0 8.220 8.220 8.260 7.820 8.290 2,652,837 21,678,381 8.1718 4.703 4.703 4.726 4.475 4.743 4,636,270 4.6758 2.75%
2021-01-29 0 8.000 7.990 8.000 7.970 8.250 4,582,604 36,777,675 8.0255 4.578 4.572 4.578 4.560 4.721 8,008,857 4.5921 -1.60%
2021-01-28 0 8.130 8.120 8.130 7.880 8.250 5,463,741 44,368,469 8.1205 4.652 4.646 4.652 4.509 4.721 9,548,789 4.6465 0.87%
2021-01-27 0 8.060 8.060 8.070 8.020 8.240 3,838,695 31,124,255 8.1080 4.612 4.612 4.618 4.589 4.715 6,708,753 4.6394 -0.98%
2021-01-26 0 8.140 8.110 8.140 7.980 8.370 4,688,923 37,902,202 8.0833 4.658 4.640 4.658 4.566 4.789 8,194,667 4.6252 0.62%
2021-01-25 0 8.090 8.090 8.110 7.980 8.180 5,119,393 41,456,715 8.0980 4.629 4.629 4.640 4.566 4.681 8,946,984 4.6336 0.25%
2021-01-22 0 8.070 8.050 8.070 8.000 8.310 54,961,988 444,350,302 8.0847 4.618 4.606 4.618 4.578 4.755 96,055,143 4.6260 -0.12%
2021-01-21 0 8.080 8.080 8.100 7.810 8.160 5,780,132 46,609,897 8.0638 4.623 4.623 4.635 4.469 4.669 10,101,734 4.6140 0.12%
2021-01-20 0 8.070 8.050 8.070 7.960 8.190 5,608,497 45,060,861 8.0344 4.618 4.606 4.618 4.555 4.686 9,801,774 4.5972 -1.10%
2021-01-19 0 8.160 8.120 8.160 7.740 8.200 9,741,533 78,264,891 8.0341 4.669 4.646 4.669 4.429 4.692 17,024,936 4.5971 5.02%
2021-01-18 0 7.770 7.760 7.770 7.720 7.950 5,310,072 41,340,603 7.7853 4.446 4.440 4.446 4.417 4.549 9,280,227 4.4547 -0.26%
2021-01-15 0 7.790 7.770 7.790 7.560 7.790 6,520,564 50,281,362 7.7112 4.457 4.446 4.457 4.326 4.457 11,395,762 4.4123 1.17%
2021-01-14 0 7.700 7.680 7.700 7.540 7.750 7,318,375 56,116,064 7.6678 4.406 4.394 4.406 4.314 4.434 12,790,068 4.3875 1.32%
2021-01-13 0 7.600 7.590 7.600 7.400 7.770 8,118,042 61,277,902 7.5484 4.349 4.343 4.349 4.234 4.446 14,187,618 4.3191 -0.65%
2021-01-12 0 7.650 7.630 7.650 7.410 7.670 10,916,829 82,768,136 7.5817 4.377 4.366 4.377 4.240 4.389 19,078,960 4.3382 2.00%
2021-01-11 0 7.500 7.500 7.510 7.380 8.030 11,236,714 83,713,897 7.4500 4.291 4.291 4.297 4.223 4.595 19,638,012 4.2628 -1.19%
2021-01-08 0 7.590 7.580 7.590 7.540 7.780 9,527,913 72,554,509 7.6149 4.343 4.337 4.343 4.314 4.452 16,651,600 4.3572 -2.94%
2021-01-07 0 7.820 7.810 7.820 7.800 8.070 3,843,984 30,174,518 7.8498 4.475 4.469 4.475 4.463 4.618 6,717,996 4.4916 -2.49%
2021-01-06 0 8.020 8.010 8.020 7.600 8.040 2,931,648 23,331,493 7.9585 4.589 4.583 4.589 4.349 4.600 5,123,539 4.5538 0.25%
2021-01-05 0 8.000 7.970 8.000 7.750 8.020 3,604,668 28,548,843 7.9200 4.578 4.560 4.578 4.434 4.589 6,299,752 4.5317 2.56%
2021-01-04 0 7.800 7.790 7.800 7.730 8.070 4,784,402 37,387,981 7.8146 4.463 4.457 4.463 4.423 4.618 8,361,532 4.4714 -2.38%
2020-12-31 0 7.990 7.980 7.990 7.840 8.070 4,866,981 38,650,654 7.9414 4.572 4.566 4.572 4.486 4.618 8,505,852 4.5440 -0.25%
2020-12-30 0 8.010 8.000 8.010 7.950 8.450 4,995,429 40,055,871 8.0185 4.583 4.578 4.583 4.549 4.835 8,730,336 4.5881 0.25%
2020-12-29 0 7.990 7.990 8.000 7.860 8.060 2,990,000 23,832,660 7.9708 4.572 4.572 4.578 4.497 4.612 5,225,518 4.5608 -0.25%
2020-12-28 0 8.010 8.000 8.020 7.850 8.050 1,019,065 8,157,856 8.0052 4.583 4.578 4.589 4.492 4.606 1,780,984 4.5805 0.13%
2020-12-24 0 8.000 7.970 8.000 7.790 8.000 1,369,000 10,887,109 7.9526 4.578 4.560 4.578 4.457 4.578 2,392,553 4.5504 2.17%
2020-12-23 0 7.830 7.830 7.840 7.760 7.970 8,472,000 66,500,381 7.8494 4.480 4.480 4.486 4.440 4.560 14,806,218 4.4914 -1.26%
2020-12-22 0 7.930 7.930 7.940 7.890 8.230 2,321,001 18,554,985 7.9944 4.537 4.537 4.543 4.515 4.709 4,056,332 4.5743 -3.29%
2020-12-21 0 8.200 8.190 8.200 8.130 8.210 2,024,869 16,576,107 8.1863 4.692 4.686 4.692 4.652 4.698 3,538,793 4.6841 0.49%
2020-12-18 0 8.160 8.160 8.190 8.160 8.350 6,184,415 50,875,543 8.2264 4.669 4.669 4.686 4.669 4.778 10,808,286 4.7071 -1.09%
2020-12-17 0 8.250 8.250 8.260 7.980 8.350 7,866,687 64,873,045 8.2466 4.721 4.721 4.726 4.566 4.778 13,748,334 4.7186 1.73%
2020-12-16 0 8.110 8.110 8.120 7.930 8.180 5,892,890 47,629,473 8.0825 4.640 4.640 4.646 4.537 4.681 10,298,798 4.6248 2.40%
2020-12-15 0 7.920 7.910 7.920 7.910 8.080 4,696,986 37,467,085 7.9768 4.532 4.526 4.532 4.526 4.623 8,208,758 4.5643 -1.00%
2020-12-14 0 8.000 7.990 8.000 7.930 8.060 4,585,500 36,734,405 8.0110 4.578 4.572 4.578 4.537 4.612 8,013,918 4.5838 0.00%
2020-12-11 0 8.000 7.990 8.000 7.930 8.170 6,747,022 53,972,946 7.9995 4.578 4.572 4.578 4.537 4.675 11,791,534 4.5773 -1.48%
2020-12-10 0 8.120 8.120 8.150 8.110 8.340 4,623,050 37,821,455 8.1811 4.646 4.646 4.663 4.640 4.772 8,079,543 4.6811 -2.17%
2020-12-09 0 8.300 8.290 8.300 8.220 8.440 15,126,845 125,865,525 8.3207 4.749 4.743 4.749 4.703 4.829 26,436,658 4.7610 -0.12%
2020-12-08 0 8.310 8.300 8.310 8.250 8.490 14,913,728 124,639,802 8.3574 4.755 4.749 4.755 4.721 4.858 26,064,201 4.7820 0.36%
2020-12-07 0 8.280 8.270 8.280 8.100 8.450 16,370,527 135,485,041 8.2762 4.738 4.732 4.738 4.635 4.835 28,610,197 4.7356 0.49%
2020-12-04 0 8.240 8.240 8.260 8.240 8.450 2,633,616 21,854,422 8.2983 4.715 4.715 4.726 4.715 4.835 4,602,679 4.7482 -1.90%
2020-12-03 0 8.400 8.370 8.400 8.200 8.450 12,216,038 101,812,889 8.3344 4.806 4.789 4.806 4.692 4.835 21,349,542 4.7689 1.69%
2020-12-02 0 8.260 8.260 8.270 8.140 8.450 15,467,680 128,052,784 8.2787 4.726 4.726 4.732 4.658 4.835 27,032,323 4.7370 -0.60%
2020-12-01 0 8.310 8.300 8.310 8.120 8.350 8,663,742 71,719,585 8.2781 4.755 4.749 4.755 4.646 4.778 15,141,319 4.7367 0.97%
2020-11-30 0 8.230 8.230 8.240 8.080 8.490 74,085,987 606,505,045 8.1865 4.709 4.709 4.715 4.623 4.858 129,477,487 4.6843 0.86%
2020-11-27 0 8.160 8.150 8.160 7.900 8.180 6,431,667 52,310,678 8.1333 4.669 4.663 4.669 4.520 4.681 11,240,399 4.6538 1.87%
2020-11-26 0 8.010 8.000 8.010 7.820 8.020 7,124,709 56,825,062 7.9758 4.583 4.578 4.583 4.475 4.589 12,451,605 4.5637 1.91%
2020-11-25 0 7.860 7.850 7.860 7.810 8.080 5,208,000 41,280,485 7.9264 4.497 4.492 4.497 4.469 4.623 9,101,839 4.5354 0.13%
2020-11-24 0 7.850 7.850 7.860 7.810 8.100 3,474,396 27,353,827 7.8730 4.492 4.492 4.497 4.469 4.635 6,072,080 4.5049 -0.63%
2020-11-23 0 7.900 7.890 7.900 7.810 8.030 4,860,698 38,462,834 7.9130 4.520 4.515 4.520 4.469 4.595 8,494,872 4.5278 -0.25%
2020-11-20 0 7.920 7.910 7.920 7.850 8.180 5,178,401 41,028,431 7.9230 4.532 4.526 4.532 4.492 4.681 9,050,110 4.5335 -1.25%
2020-11-19 0 8.020 8.020 8.060 7.910 8.180 3,802,742 30,469,917 8.0126 4.589 4.589 4.612 4.526 4.681 6,645,919 4.5848 -0.50%
2020-11-18 0 8.060 8.050 8.060 7.910 8.200 7,050,791 56,505,941 8.0141 4.612 4.606 4.612 4.526 4.692 12,322,421 4.5856 -1.71%
2020-11-17 0 8.200 8.170 8.200 8.130 8.250 6,624,909 54,227,414 8.1854 4.692 4.675 4.692 4.652 4.721 11,578,122 4.6836 0.61%
2020-11-16 0 8.150 8.150 8.160 7.970 8.160 9,401,892 75,929,013 8.0759 4.663 4.663 4.669 4.560 4.669 16,431,358 4.6210 1.62%
2020-11-13 0 8.020 8.000 8.020 7.870 8.020 24,200,208 192,817,576 7.9676 4.589 4.578 4.589 4.503 4.589 42,293,857 4.5590 -0.74%
2020-11-12 0 8.080 8.070 8.080 7.860 8.100 10,769,519 86,314,176 8.0147 4.623 4.618 4.623 4.497 4.635 18,821,512 4.5859 1.51%
2020-11-11 0 7.960 7.940 7.960 7.810 7.970 47,373,271 376,999,586 7.9581 4.555 4.543 4.555 4.469 4.560 82,792,608 4.5535 -0.13%
2020-11-10 0 7.970 7.950 7.970 7.830 7.980 11,317,612 89,895,064 7.9429 4.560 4.549 4.560 4.480 4.566 19,779,394 4.5449 1.01%
2020-11-09 0 7.890 7.880 7.890 7.780 8.000 17,291,622 136,423,732 7.8896 4.515 4.509 4.515 4.452 4.578 30,219,963 4.5144 0.77%
2020-11-06 0 7.830 7.820 7.830 7.590 7.850 8,595,595 66,728,315 7.7631 4.480 4.475 4.480 4.343 4.492 15,022,221 4.4420 -0.13%
2020-11-05 0 7.840 7.810 7.840 7.640 7.840 6,449,386 50,181,657 7.7808 4.486 4.469 4.486 4.372 4.486 11,271,366 4.4521 1.55%
2020-11-04 0 7.720 7.700 7.720 7.510 7.750 6,437,613 49,368,059 7.6687 4.417 4.406 4.417 4.297 4.434 11,250,791 4.3880 0.26%
2020-11-03 0 7.700 7.690 7.700 7.500 7.740 5,952,056 45,801,348 7.6950 4.406 4.400 4.406 4.291 4.429 10,402,200 4.4030 0.52%
2020-11-02 0 7.660 7.660 7.710 7.560 7.720 5,741,088 43,910,474 7.6485 4.383 4.383 4.412 4.326 4.417 10,033,499 4.3764 0.66%
2020-10-30 0 7.610 7.600 7.610 7.380 7.650 7,638,356 57,788,152 7.5655 4.354 4.349 4.354 4.223 4.377 13,349,288 4.3289 1.60%
2020-10-29 0 7.490 7.480 7.490 7.380 7.620 13,433,659 101,640,169 7.5661 4.286 4.280 4.286 4.223 4.360 23,477,536 4.3293 -1.32%
2020-10-28 0 7.590 7.580 7.590 7.380 7.610 64,949,879 489,232,302 7.5325 4.343 4.337 4.343 4.223 4.354 113,510,631 4.3100 0.93%
2020-10-27 0 7.520 7.500 7.520 7.060 7.550 24,068,784 177,600,870 7.3789 4.303 4.291 4.303 4.040 4.320 42,064,172 4.2221 4.88%
2020-10-23 0 7.170 7.170 7.180 7.120 7.200 4,816,803 34,507,372 7.1640 4.103 4.103 4.108 4.074 4.120 8,418,158 4.0992 0.28%
2020-10-22 0 7.150 7.140 7.150 7.020 7.170 5,236,000 37,273,917 7.1188 4.091 4.085 4.091 4.017 4.103 9,150,774 4.0733 0.00%
2020-10-21 0 7.150 7.140 7.150 7.030 7.170 5,072,565 36,214,761 7.1393 4.091 4.085 4.091 4.023 4.103 8,865,144 4.0851 0.56%
2020-10-20 0 7.110 7.090 7.110 6.970 7.130 7,069,648 49,831,448 7.0486 4.068 4.057 4.068 3.988 4.080 12,355,376 4.0332 1.57%
2020-10-19 0 7.000 7.000 7.010 6.970 7.100 14,517,503 101,652,718 7.0021 4.005 4.005 4.011 3.988 4.063 25,371,732 4.0065 -0.71%
2020-10-16 0 7.050 7.020 7.050 6.410 7.050 24,568,551 169,304,864 6.8911 4.034 4.017 4.034 3.668 4.034 42,937,597 3.9430 9.98%
2020-10-15 0 6.410 6.400 6.410 6.390 6.750 3,356,274 21,686,435 6.4615 3.668 3.662 3.668 3.656 3.862 5,865,643 3.6972 -1.99%
2020-10-14 0 6.540 6.540 6.550 6.480 6.640 6,611,582 43,252,083 6.5419 3.742 3.742 3.748 3.708 3.799 11,554,831 3.7432 1.24%
2020-10-12 0 6.460 6.440 6.460 6.340 6.570 3,125,160 20,088,617 6.4280 3.696 3.685 3.696 3.628 3.759 5,461,733 3.6781 0.62%
2020-10-09 0 6.420 6.410 6.420 6.320 6.570 1,767,000 11,319,744 6.4062 3.673 3.668 3.673 3.616 3.759 3,088,124 3.6656 0.63%
2020-10-08 0 6.380 6.360 6.380 6.230 6.380 2,262,153 14,312,860 6.3271 3.651 3.639 3.651 3.565 3.651 3,953,486 3.6203 1.92%
2020-10-07 0 6.260 6.260 6.290 6.150 6.370 2,285,879 14,314,711 6.2622 3.582 3.582 3.599 3.519 3.645 3,994,951 3.5832 -1.26%
2020-10-06 0 6.340 6.330 6.340 6.260 6.360 1,816,000 11,453,995 6.3073 3.628 3.622 3.628 3.582 3.639 3,173,760 3.6090 2.26%
2020-10-05 0 6.200 6.200 6.210 6.160 6.520 2,410,000 15,006,130 6.2266 3.548 3.548 3.553 3.525 3.731 4,211,873 3.5628 -1.27%
2020-09-30 0 6.280 6.270 6.280 6.270 6.430 2,321,155 14,628,406 6.3022 3.593 3.588 3.593 3.588 3.679 4,056,601 3.6061 -0.48%
2020-09-29 0 6.310 6.300 6.310 6.310 6.480 2,706,089 17,155,584 6.3396 3.611 3.605 3.611 3.611 3.708 4,729,337 3.6275 -1.25%
2020-09-28 0 6.390 6.380 6.390 6.270 6.410 2,159,950 13,704,244 6.3447 3.656 3.651 3.656 3.588 3.668 3,774,869 3.6304 1.11%
2020-09-25 0 6.320 6.320 6.330 6.300 6.480 5,080,000 32,350,950 6.3683 3.616 3.616 3.622 3.605 3.708 8,878,138 3.6439 -2.17%
2020-09-24 0 6.460 6.460 6.470 6.440 6.550 2,408,000 15,597,310 6.4773 3.696 3.696 3.702 3.685 3.748 4,208,377 3.7063 -1.22%
2020-09-23 0 6.540 6.530 6.540 6.480 6.640 2,299,625 15,010,906 6.5275 3.742 3.736 3.742 3.708 3.799 4,018,974 3.7350 -0.91%
2020-09-22 0 6.600 6.590 6.600 6.570 6.670 3,224,466 21,307,058 6.6079 3.776 3.771 3.776 3.759 3.817 5,635,286 3.7810 0.30%
2020-09-21 0 6.580 6.570 6.580 6.570 6.650 2,220,745 14,635,427 6.5903 3.765 3.759 3.765 3.759 3.805 3,881,118 3.7709 -0.45%
2020-09-18 0 6.610 6.610 6.620 6.570 6.770 5,350,278 35,355,940 6.6082 3.782 3.782 3.788 3.759 3.874 9,350,494 3.7812 -1.49%
2020-09-17 0 6.710 6.700 6.710 6.620 6.770 2,154,786 14,409,377 6.6871 3.839 3.834 3.839 3.788 3.874 3,765,844 3.8263 0.30%
2020-09-16 0 6.690 6.680 6.690 6.610 6.750 2,102,000 14,027,720 6.6735 3.828 3.822 3.828 3.782 3.862 3,673,592 3.8185 0.45%
2020-09-15 0 6.660 6.660 6.670 6.660 7.020 20,723,982 144,306,167 6.9632 3.811 3.811 3.817 3.811 4.017 36,218,578 3.9843 -4.17%
2020-09-14 0 6.950 6.940 6.950 6.860 7.360 81,814,853 515,258,883 6.2979 3.977 3.971 3.977 3.925 4.211 142,984,956 3.6036 0.00%
2020-09-11 0 6.950 6.930 6.950 6.730 6.970 7,157,462 49,427,406 6.9057 3.977 3.965 3.977 3.851 3.988 12,508,846 3.9514 0.72%
2020-09-10 0 6.900 6.900 6.950 6.810 7.040 13,030,708 90,791,194 6.9675 3.948 3.948 3.977 3.897 4.028 22,773,312 3.9867 -0.43%
2020-09-09 0 6.930 6.900 6.930 6.730 6.950 5,447,417 37,441,890 6.8733 3.965 3.948 3.965 3.851 3.977 9,520,260 3.9329 -1.00%
2020-09-08 0 7.000 6.940 7.000 6.650 7.030 15,176,632 105,375,114 6.9432 4.005 3.971 4.005 3.805 4.023 26,523,669 3.9729 4.79%
2020-09-07 0 6.680 6.670 6.680 6.640 6.950 2,031,695 13,657,592 6.7223 3.822 3.817 3.822 3.799 3.977 3,550,722 3.8464 -3.75%
2020-09-04 0 6.940 6.940 6.960 6.750 7.000 6,411,000 44,379,917 6.9225 3.971 3.971 3.982 3.862 4.005 11,204,280 3.9610 -0.57%
2020-09-03 0 6.980 6.970 6.980 6.920 7.050 7,758,908 54,088,725 6.9712 3.994 3.988 3.994 3.960 4.034 13,559,972 3.9889 0.29%
2020-09-02 0 6.960 6.960 6.970 6.940 7.140 7,412,000 51,821,815 6.9916 3.982 3.982 3.988 3.971 4.085 12,953,693 4.0005 -1.00%
2020-09-01 0 7.030 7.030 7.050 6.820 7.130 16,225,979 113,652,982 7.0044 4.023 4.023 4.034 3.902 4.080 28,357,576 4.0079 2.48%
2020-08-31 0 6.860 6.850 6.860 6.740 6.980 11,430,903 78,842,005 6.8973 3.925 3.920 3.925 3.857 3.994 19,977,389 3.9466 0.44%
2020-08-28 0 6.830 6.830 6.840 6.680 6.930 8,714,059 59,403,318 6.8170 3.908 3.908 3.914 3.822 3.965 15,229,256 3.9006 2.25%
2020-08-27 0 6.680 6.670 6.680 6.500 6.950 10,315,724 69,030,111 6.6917 3.822 3.817 3.822 3.719 3.977 18,028,430 3.8290 2.93%
2020-08-26 0 6.490 6.490 6.500 6.440 6.580 4,208,036 27,339,628 6.4970 3.714 3.714 3.719 3.685 3.765 7,354,237 3.7175 -0.92%
2020-08-25 0 6.550 6.530 6.550 6.470 6.560 3,889,206 25,332,711 6.5136 3.748 3.736 3.748 3.702 3.754 6,797,029 3.7270 0.77%
2020-08-24 0 6.500 6.490 6.500 6.420 6.700 2,904,557 18,823,291 6.4806 3.719 3.714 3.719 3.673 3.834 5,076,193 3.7082 0.62%
2020-08-21 0 6.460 6.460 6.490 6.430 6.520 1,332,387 8,629,127 6.4764 3.696 3.696 3.714 3.679 3.731 2,328,566 3.7058 -0.62%
2020-08-20 0 6.500 6.490 6.500 6.430 6.620 3,985,675 25,872,900 6.4915 3.719 3.714 3.719 3.679 3.788 6,965,625 3.7144 1.25%
2020-08-19 0 6.420 6.420 6.430 6.340 6.450 2,767,937 17,742,374 6.4100 3.673 3.673 3.679 3.628 3.691 4,837,427 3.6677 -0.31%
2020-08-18 0 6.440 6.420 6.440 6.210 6.440 4,866,250 31,062,673 6.3833 3.685 3.673 3.685 3.553 3.685 8,504,575 3.6525 2.71%
2020-08-17 0 6.270 6.270 6.290 6.260 6.360 3,431,451 21,603,729 6.2958 3.588 3.588 3.599 3.582 3.639 5,997,027 3.6024 0.00%
2020-08-14 0 6.270 6.270 6.290 6.210 6.400 2,995,060 18,774,977 6.2686 3.588 3.588 3.599 3.553 3.662 5,234,362 3.5869 -0.48%
2020-08-13 0 6.300 6.290 6.300 6.170 6.400 3,735,005 23,346,164 6.2506 3.605 3.599 3.605 3.530 3.662 6,527,538 3.5766 0.64%
2020-08-12 0 6.260 6.240 6.260 6.080 6.350 1,792,982 11,076,006 6.1774 3.582 3.570 3.582 3.479 3.633 3,133,532 3.5347 2.45%
2020-08-11 0 6.110 6.110 6.120 6.030 6.320 3,484,374 21,326,112 6.1205 3.496 3.496 3.502 3.450 3.616 6,089,519 3.5021 0.00%
2020-08-10 0 6.110 6.110 6.150 6.070 6.250 2,995,000 18,423,959 6.1516 3.496 3.496 3.519 3.473 3.576 5,234,257 3.5199 -0.97%
2020-08-07 0 6.170 6.160 6.170 6.070 6.290 4,105,354 25,269,129 6.1552 3.530 3.525 3.530 3.473 3.599 7,174,784 3.5219 -0.64%
2020-08-06 0 6.210 6.180 6.210 6.080 6.280 3,421,525 21,097,064 6.1660 3.553 3.536 3.553 3.479 3.593 5,979,680 3.5281 -0.48%
2020-08-05 0 6.240 6.230 6.240 6.180 6.470 4,160,272 25,927,465 6.2322 3.570 3.565 3.570 3.536 3.702 7,270,762 3.5660 -0.48%
2020-08-04 0 6.270 6.270 6.290 6.270 6.460 3,791,000 23,965,350 6.3216 3.588 3.588 3.599 3.588 3.696 6,625,398 3.6172 -0.32%
2020-08-03 0 6.290 6.290 6.320 6.280 6.470 2,421,609 15,288,896 6.3135 3.599 3.599 3.616 3.593 3.702 4,232,161 3.6126 -1.41%
2020-07-31 0 6.380 6.380 6.400 6.350 6.680 1,963,532 12,580,365 6.4070 3.651 3.651 3.662 3.633 3.822 3,431,596 3.6660 -1.69%
2020-07-30 0 6.490 6.480 6.490 6.440 6.550 1,573,083 10,227,479 6.5016 3.714 3.708 3.714 3.685 3.748 2,749,222 3.7201 1.41%
2020-07-29 0 6.400 6.400 6.420 6.300 6.500 1,398,960 8,977,132 6.4170 3.662 3.662 3.673 3.605 3.719 2,444,913 3.6718 0.79%
2020-07-28 0 6.350 6.330 6.350 6.300 6.550 2,723,402 17,312,308 6.3569 3.633 3.622 3.633 3.605 3.748 4,759,594 3.6373 -1.85%
2020-07-27 0 6.470 6.470 6.500 6.470 6.750 1,251,057 8,162,700 6.5246 3.702 3.702 3.719 3.702 3.862 2,186,429 3.7333 -2.85%
2020-07-24 0 6.660 6.640 6.660 6.340 6.730 6,786,925 45,121,558 6.6483 3.811 3.799 3.811 3.628 3.851 11,861,271 3.8041 2.78%
2020-07-23 0 6.480 6.480 6.510 6.450 6.770 4,711,661 30,668,074 6.5090 3.708 3.708 3.725 3.691 3.874 8,234,405 3.7244 -1.07%
2020-07-22 0 6.550 6.530 6.550 6.520 6.840 4,055,457 26,733,661 6.5920 3.748 3.736 3.748 3.731 3.914 7,087,580 3.7719 -1.50%
2020-07-21 0 6.650 6.650 6.660 6.600 7.000 7,247,000 48,377,845 6.6756 3.805 3.805 3.811 3.776 4.005 12,665,328 3.8197 -4.18%
2020-07-20 0 6.940 6.910 6.940 6.760 7.140 9,175,434 64,082,425 6.9841 3.971 3.954 3.971 3.868 4.085 16,035,585 3.9963 2.81%
2020-07-17 0 6.750 6.750 6.760 6.490 6.770 4,104,039 27,465,481 6.6923 3.862 3.862 3.868 3.714 3.874 7,172,485 3.8293 2.12%
2020-07-16 0 6.610 6.600 6.610 6.500 6.890 7,802,000 51,792,535 6.6384 3.782 3.776 3.782 3.719 3.942 13,635,282 3.7984 -1.49%
2020-07-15 0 7.040 7.030 7.040 6.900 7.180 9,154,396 64,442,960 7.0396 3.839 3.834 3.839 3.763 3.916 16,785,645 3.8392 2.33%
2020-07-14 0 6.880 6.880 6.890 6.710 6.980 9,721,294 66,567,247 6.8476 3.752 3.752 3.758 3.659 3.807 17,825,118 3.7345 1.33%
2020-07-13 0 6.790 6.790 6.800 6.780 6.920 4,239,649 28,974,540 6.8342 3.703 3.703 3.709 3.698 3.774 7,773,887 3.7272 -0.88%
2020-07-10 0 6.850 6.850 6.950 6.710 7.140 9,099,234 62,115,632 6.8265 3.736 3.736 3.790 3.659 3.894 16,684,499 3.7230 -1.72%
2020-07-09 0 6.970 6.960 6.970 6.940 7.130 8,242,598 57,882,105 7.0223 3.801 3.796 3.801 3.785 3.888 15,113,758 3.8298 -1.41%
2020-07-08 0 7.070 7.060 7.070 6.980 7.170 8,100,749 57,225,316 7.0642 3.856 3.850 3.856 3.807 3.910 14,853,661 3.8526 0.00%
2020-07-07 0 7.070 7.010 7.070 6.940 7.190 11,041,988 78,063,446 7.0697 3.856 3.823 3.856 3.785 3.921 20,246,763 3.8556 0.28%
2020-07-06 0 7.050 7.040 7.050 6.680 7.060 12,184,190 84,065,608 6.8996 3.845 3.839 3.845 3.643 3.850 22,341,123 3.7628 4.14%
2020-07-03 0 6.770 6.750 6.770 6.670 6.940 1,617,580 10,909,469 6.7443 3.692 3.681 3.692 3.638 3.785 2,966,020 3.6782 0.45%
2020-07-02 0 6.740 6.730 6.740 6.650 6.880 9,974,120 67,305,175 6.7480 3.676 3.670 3.676 3.627 3.752 18,288,704 3.6802 2.43%
2020-06-30 0 6.580 6.560 6.580 6.390 6.690 8,790,000 57,870,847 6.5837 3.589 3.578 3.589 3.485 3.649 16,117,482 3.5906 2.17%
2020-06-29 0 6.440 6.420 6.440 6.400 6.600 5,837,413 37,651,088 6.4500 3.512 3.501 3.512 3.490 3.599 10,703,572 3.5176 0.16%
2020-06-26 0 6.430 6.410 6.430 6.350 6.550 7,646,000 49,295,042 6.4472 3.507 3.496 3.507 3.463 3.572 14,019,826 3.5161 0.78%
2020-06-24 0 6.380 6.370 6.380 6.370 6.740 4,238,776 27,196,175 6.4160 3.479 3.474 3.479 3.474 3.676 7,772,286 3.4991 -1.85%
2020-06-23 0 6.500 6.490 6.500 6.430 6.610 3,770,345 24,512,593 6.5014 3.545 3.539 3.545 3.507 3.605 6,913,364 3.5457 -0.46%
2020-06-22 0 6.530 6.530 6.540 6.510 6.800 8,163,366 53,876,047 6.5997 3.561 3.561 3.567 3.550 3.709 14,968,476 3.5993 -2.10%
2020-06-19 0 6.670 6.640 6.670 6.570 6.710 12,341,198 82,097,245 6.6523 3.638 3.621 3.638 3.583 3.659 22,629,015 3.6280 0.60%
2020-06-18 0 6.630 6.620 6.630 6.380 6.660 27,173,917 179,586,788 6.6088 3.616 3.610 3.616 3.479 3.632 49,826,522 3.6042 -3.21%
2020-06-17 0 6.850 6.850 6.880 6.830 7.070 2,513,877 17,430,326 6.9336 3.736 3.736 3.752 3.725 3.856 4,609,484 3.7814 -1.01%
2020-06-16 0 6.920 6.920 6.930 6.060 6.980 1,277,730 8,835,299 6.9148 3.774 3.774 3.779 3.305 3.807 2,342,866 3.7712 0.87%
2020-06-15 0 6.860 6.820 6.860 6.720 6.940 4,706,075 32,193,154 6.8408 3.741 3.719 3.741 3.665 3.785 8,629,133 3.7308 0.00%
2020-06-12 0 6.860 6.860 6.880 6.730 7.140 2,314,423 15,798,530 6.8261 3.741 3.741 3.752 3.670 3.894 4,243,762 3.7228 -1.15%
2020-06-11 0 6.940 6.940 6.950 6.910 7.260 2,907,656 20,567,910 7.0737 3.785 3.785 3.790 3.769 3.959 5,331,524 3.8578 -2.25%
2020-06-10 0 7.100 7.090 7.100 6.810 7.130 4,395,894 31,099,391 7.0746 3.872 3.867 3.872 3.714 3.888 8,060,380 3.8583 2.90%
2020-06-09 0 6.900 6.890 6.900 6.860 7.010 3,117,759 21,536,084 6.9076 3.763 3.758 3.763 3.741 3.823 5,716,772 3.7672 -0.86%
2020-06-08 0 6.960 6.950 6.960 6.910 7.090 2,416,000 16,827,005 6.9648 3.796 3.790 3.796 3.769 3.867 4,430,016 3.7984 -1.00%
2020-06-05 0 7.030 7.020 7.030 6.870 7.040 4,084,360 28,350,865 6.9413 3.834 3.829 3.834 3.747 3.839 7,489,147 3.7856 1.88%
2020-06-04 0 6.900 6.890 6.900 6.800 7.040 8,327,457 57,848,374 6.9467 3.763 3.758 3.763 3.709 3.839 15,269,356 3.7885 -1.00%
2020-06-03 0 6.970 6.960 6.970 6.900 7.080 3,621,000 25,292,720 6.9850 3.801 3.796 3.801 3.763 3.861 6,639,523 3.8094 -0.57%
2020-06-02 0 7.010 7.010 7.020 6.820 7.050 4,161,600 29,098,138 6.9921 3.823 3.823 3.829 3.719 3.845 7,630,775 3.8133 2.04%
2020-06-01 0 6.870 6.860 6.870 6.770 6.980 5,567,202 38,136,039 6.8501 3.747 3.741 3.747 3.692 3.807 10,208,109 3.7359 0.29%
2020-05-29 0 6.850 6.850 6.860 6.580 6.960 16,792,488 114,199,150 6.8006 3.736 3.736 3.741 3.589 3.796 30,790,970 3.7089 3.63%
2020-05-28 0 6.610 6.600 6.610 6.520 6.780 3,825,886 25,329,072 6.6204 3.605 3.599 3.605 3.556 3.698 7,015,205 3.6106 -0.75%
2020-05-27 0 6.660 6.650 6.660 6.600 6.800 6,536,241 43,669,655 6.6812 3.632 3.627 3.632 3.599 3.709 11,984,954 3.6437 -0.60%
2020-05-26 0 6.700 6.700 6.730 6.600 6.800 9,479,994 63,416,106 6.6895 3.654 3.654 3.670 3.599 3.709 17,382,666 3.6482 1.67%
2020-05-25 0 6.590 6.570 6.590 6.390 6.630 3,892,570 25,408,206 6.5274 3.594 3.583 3.594 3.485 3.616 7,137,478 3.5598 0.61%
2020-05-22 0 6.550 6.530 6.550 6.490 6.660 8,154,524 53,646,498 6.5787 3.572 3.561 3.572 3.539 3.632 14,952,264 3.5879 -2.24%
2020-05-21 0 6.700 6.690 6.700 6.540 6.790 11,910,458 78,959,489 6.6294 3.654 3.649 3.654 3.567 3.703 21,839,203 3.6155 2.13%
2020-05-20 0 6.560 6.560 6.570 6.450 6.700 6,140,000 40,266,500 6.5581 3.578 3.578 3.583 3.518 3.654 11,258,401 3.5766 0.92%
2020-05-19 0 6.500 6.490 6.500 6.330 6.610 7,763,000 50,210,760 6.4680 3.545 3.539 3.545 3.452 3.605 14,234,359 3.5274 2.36%
2020-05-18 0 6.350 6.340 6.350 6.230 6.390 2,948,000 18,675,280 6.3349 3.463 3.458 3.463 3.398 3.485 5,405,499 3.4549 -0.94%
2020-05-15 0 6.410 6.410 6.420 6.360 6.540 5,270,969 33,855,702 6.4231 3.496 3.496 3.501 3.469 3.567 9,664,932 3.5029 -2.29%
2020-05-14 0 6.560 6.550 6.560 6.420 6.670 5,278,746 34,621,417 6.5586 3.578 3.572 3.578 3.501 3.638 9,679,192 3.5769 2.18%
2020-05-13 0 6.420 6.420 6.430 6.310 6.520 2,900,018 18,564,822 6.4016 3.501 3.501 3.507 3.441 3.556 5,317,519 3.4913 -1.38%
2020-05-12 0 6.510 6.510 6.530 6.450 6.600 2,750,788 17,912,892 6.5119 3.550 3.550 3.561 3.518 3.599 5,043,888 3.5514 0.62%
2020-05-11 0 6.470 6.470 6.500 6.380 6.550 2,754,000 17,881,190 6.4928 3.529 3.529 3.545 3.479 3.572 5,049,778 3.5410 2.21%
2020-05-08 0 6.330 6.330 6.340 6.320 6.410 3,184,000 20,242,680 6.3576 3.452 3.452 3.458 3.447 3.496 5,838,233 3.4673 0.64%
2020-05-07 0 6.290 6.290 6.330 6.240 6.360 3,413,000 21,544,000 6.3123 3.430 3.430 3.452 3.403 3.469 6,258,131 3.4426 -0.79%
2020-05-06 0 6.340 6.320 6.340 6.070 6.390 6,766,534 42,285,399 6.2492 3.458 3.447 3.458 3.310 3.485 12,407,223 3.4081 2.76%
2020-05-05 0 6.170 6.170 6.190 6.080 6.280 2,628,815 16,162,342 6.1481 3.365 3.365 3.376 3.316 3.425 4,820,237 3.3530 -1.59%
2020-05-04 0 6.270 6.260 6.270 6.190 6.460 4,392,389 27,797,726 6.3286 3.419 3.414 3.419 3.376 3.523 8,053,954 3.4514 0.16%
2020-04-29 0 6.260 6.260 6.270 6.090 6.400 3,135,514 19,561,048 6.2385 3.414 3.414 3.419 3.321 3.490 5,749,328 3.4023 1.62%
2020-04-28 0 6.160 6.160 6.180 5.540 6.180 3,499,416 21,370,820 6.1070 3.359 3.359 3.370 3.021 3.370 6,416,584 3.3306 0.65%
2020-04-27 0 6.120 6.110 6.120 6.070 6.230 1,972,969 12,105,390 6.1356 3.338 3.332 3.338 3.310 3.398 3,617,667 3.3462 0.49%
2020-04-24 0 6.090 6.090 6.100 5.960 6.240 4,329,775 26,520,535 6.1252 3.321 3.321 3.327 3.250 3.403 7,939,144 3.3405 0.33%
2020-04-23 0 6.070 6.070 6.100 5.970 6.120 2,635,031 15,974,947 6.0625 3.310 3.310 3.327 3.256 3.338 4,831,634 3.3063 -0.98%
2020-04-22 0 6.130 6.100 6.130 5.840 6.220 7,018,845 42,987,839 6.1246 3.343 3.327 3.343 3.185 3.392 12,869,865 3.3402 2.00%
2020-04-21 0 6.010 6.000 6.010 5.790 6.030 4,644,301 27,633,812 5.9500 3.278 3.272 3.278 3.158 3.289 8,515,863 3.2450 1.52%
2020-04-20 0 5.920 5.920 5.930 5.920 6.030 1,796,000 10,719,030 5.9683 3.229 3.229 3.234 3.229 3.289 3,293,174 3.2549 -2.95%
2020-04-17 0 6.100 6.090 6.100 6.030 6.210 3,351,878 20,458,988 6.1037 3.327 3.321 3.327 3.289 3.387 6,146,056 3.3288 0.00%
2020-04-16 0 6.100 6.100 6.110 6.050 6.140 4,896,000 29,883,530 6.1037 3.327 3.327 3.332 3.299 3.349 8,977,383 3.3288 0.00%
2020-04-15 0 6.100 6.100 6.120 6.050 6.220 3,322,571 20,255,770 6.0964 3.327 3.327 3.338 3.299 3.392 6,092,319 3.3248 -0.33%
2020-04-14 0 6.120 6.120 6.130 6.060 6.250 5,254,100 32,380,301 6.1629 3.338 3.338 3.343 3.305 3.409 9,634,001 3.3610 -0.65%
2020-04-09 0 6.160 6.150 6.160 6.100 6.330 3,448,860 21,242,420 6.1593 3.359 3.354 3.359 3.327 3.452 6,323,884 3.3591 0.98%
2020-04-08 0 6.100 6.080 6.100 5.980 6.150 7,755,283 47,074,203 6.0700 3.327 3.316 3.327 3.261 3.354 14,220,209 3.3104 -0.97%
2020-04-07 0 6.160 6.140 6.160 5.910 6.320 7,740,000 47,110,870 6.0867 3.359 3.349 3.359 3.223 3.447 14,192,186 3.3195 3.36%
2020-04-06 0 5.960 5.950 5.960 5.680 6.010 5,538,867 32,687,731 5.9015 3.250 3.245 3.250 3.098 3.278 10,156,154 3.2185 -0.67%
2020-04-03 0 6.000 5.980 6.000 5.910 6.070 2,161,200 12,955,731 5.9947 3.272 3.261 3.272 3.223 3.310 3,962,810 3.2693 1.35%
2020-04-02 0 5.920 5.900 5.920 5.720 5.920 4,102,000 23,979,780 5.8459 3.229 3.218 3.229 3.120 3.229 7,521,492 3.1882 -0.34%
2020-04-01 0 5.940 5.930 5.940 5.910 6.410 6,894,521 41,997,305 6.0914 3.240 3.234 3.240 3.223 3.496 12,641,902 3.3221 -4.96%
2020-03-31 0 6.250 6.250 6.260 5.950 6.270 11,189,744 68,703,006 6.1398 3.409 3.409 3.414 3.245 3.419 20,517,691 3.3485 4.34%
2020-03-30 0 5.990 5.980 5.990 5.830 6.050 5,133,778 30,667,480 5.9737 3.267 3.261 3.267 3.180 3.299 9,413,376 3.2579 -0.99%
2020-03-27 0 6.050 6.000 6.050 5.940 6.350 6,637,694 40,224,492 6.0600 3.299 3.272 3.299 3.240 3.463 12,170,980 3.3050 2.20%
2020-03-26 0 5.920 5.920 5.930 5.910 6.170 8,420,239 51,038,976 6.0615 3.229 3.229 3.234 3.223 3.365 15,439,483 3.3057 -0.17%
2020-03-25 0 5.930 5.920 5.940 5.670 6.120 6,575,200 38,883,416 5.9136 3.234 3.229 3.240 3.092 3.338 12,056,390 3.2251 9.61%
2020-03-24 0 5.410 5.400 5.410 5.050 5.470 4,987,938 26,616,060 5.3361 2.950 2.945 2.950 2.754 2.983 9,145,962 2.9101 7.98%
2020-03-23 0 5.010 5.010 5.020 4.940 5.090 2,618,066 13,131,859 5.0159 2.732 2.732 2.738 2.694 2.776 4,800,527 2.7355 -3.65%
2020-03-20 0 5.200 5.200 5.250 5.050 5.310 7,597,357 39,291,798 5.1718 2.836 2.836 2.863 2.754 2.896 13,930,633 2.8205 -0.76%
2020-03-19 0 5.240 5.240 5.320 5.130 5.520 6,012,500 31,653,649 5.2646 2.858 2.858 2.901 2.798 3.010 11,024,615 2.8712 -5.76%
2020-03-18 0 5.560 5.560 5.570 5.560 5.960 4,451,521 25,399,391 5.7058 3.032 3.032 3.038 3.032 3.250 8,162,379 3.1118 -0.71%
2020-03-17 0 5.600 5.600 5.620 5.510 5.830 4,489,021 25,121,306 5.5962 3.054 3.054 3.065 3.005 3.180 8,231,140 3.0520 -1.41%
2020-03-16 0 5.680 5.680 5.690 5.650 6.260 6,171,668 35,870,416 5.8121 3.098 3.098 3.103 3.081 3.414 11,316,468 3.1698 -6.27%
2020-03-13 0 6.060 6.060 6.110 5.630 6.560 7,812,267 46,490,855 5.9510 3.305 3.305 3.332 3.070 3.578 14,324,696 3.2455 -3.81%
2020-03-12 0 6.300 6.300 6.330 6.300 6.580 2,660,912 16,901,898 6.3519 3.436 3.436 3.452 3.436 3.589 4,879,090 3.4641 -3.23%
2020-03-11 0 6.510 6.490 6.510 6.350 6.570 3,772,162 24,517,672 6.4996 3.550 3.539 3.550 3.463 3.583 6,916,696 3.5447 3.33%
2020-03-10 0 6.300 6.300 6.360 6.190 6.600 6,414,691 40,952,791 6.3842 3.436 3.436 3.469 3.376 3.599 11,762,078 3.4818 -4.55%
2020-03-09 0 6.600 6.600 6.630 6.600 6.800 2,573,988 17,116,649 6.6499 3.599 3.599 3.616 3.599 3.709 4,719,705 3.6266 -3.23%
2020-03-06 0 6.820 6.820 6.850 6.820 7.070 2,316,701 16,008,783 6.9102 3.719 3.719 3.736 3.719 3.856 4,247,939 3.7686 -2.85%
2020-03-05 0 7.020 7.010 7.020 6.930 7.100 2,625,357 18,428,932 7.0196 3.829 3.823 3.829 3.779 3.872 4,813,896 3.8283 1.59%
2020-03-04 0 6.910 6.890 6.910 6.820 7.050 1,476,000 10,185,960 6.9011 3.769 3.758 3.769 3.719 3.845 2,706,417 3.7636 0.88%
2020-03-03 0 6.850 6.850 6.860 6.800 6.990 2,047,977 14,073,385 6.8718 3.736 3.736 3.741 3.709 3.812 3,755,203 3.7477 -0.87%
2020-03-02 0 6.910 6.910 6.930 6.790 7.110 7,403,357 51,457,646 6.9506 3.769 3.769 3.779 3.703 3.878 13,574,912 3.7906 1.47%
2020-02-28 0 6.810 6.810 6.820 6.660 7.000 4,785,375 32,457,841 6.7827 3.714 3.714 3.719 3.632 3.818 8,774,539 3.6991 -1.02%
2020-02-27 0 6.880 6.870 6.890 6.770 7.020 2,872,574 19,714,885 6.8631 3.752 3.747 3.758 3.692 3.829 5,267,197 3.7430 -1.43%
2020-02-26 0 6.980 6.980 7.000 6.920 7.100 2,449,826 17,131,531 6.9930 3.807 3.807 3.818 3.774 3.872 4,492,040 3.8138 0.00%
2020-02-25 0 6.980 6.970 6.980 6.920 7.140 2,021,738 14,114,732 6.9815 3.807 3.801 3.807 3.774 3.894 3,707,091 3.8075 -1.83%
2020-02-24 0 7.110 7.110 7.130 7.000 7.190 1,459,000 10,387,870 7.1199 3.878 3.878 3.888 3.818 3.921 2,675,245 3.8830 0.14%
2020-02-21 0 7.100 7.100 7.110 6.970 7.160 1,738,708 12,297,077 7.0725 3.872 3.872 3.878 3.801 3.905 3,188,122 3.8572 0.57%
2020-02-20 0 7.060 7.060 7.090 7.040 7.180 2,025,549 14,340,834 7.0800 3.850 3.850 3.867 3.839 3.916 3,714,079 3.8612 -0.56%
2020-02-19 0 7.100 7.080 7.100 7.010 7.110 726,000 5,144,940 7.0867 3.872 3.861 3.872 3.823 3.878 1,331,205 3.8649 1.72%
2020-02-18 0 6.980 6.980 6.990 6.900 7.010 1,574,000 10,991,725 6.9833 3.807 3.807 3.812 3.763 3.823 2,886,111 3.8085 0.29%
2020-02-17 0 6.960 6.960 6.970 6.940 7.120 1,421,660 9,947,896 6.9974 3.796 3.796 3.801 3.785 3.883 2,606,778 3.8162 -1.97%
2020-02-14 0 7.100 7.090 7.100 6.870 7.100 1,517,323 10,718,902 7.0644 3.872 3.867 3.872 3.747 3.872 2,782,187 3.8527 1.87%
2020-02-13 0 6.970 6.960 6.970 6.840 7.070 2,318,048 16,157,848 6.9705 3.801 3.796 3.801 3.730 3.856 4,250,409 3.8015 -0.43%
2020-02-12 0 7.000 7.000 7.030 6.990 7.170 1,980,901 13,912,967 7.0236 3.818 3.818 3.834 3.812 3.910 3,632,211 3.8304 -0.57%
2020-02-11 0 7.040 7.030 7.040 6.970 7.100 2,026,000 14,251,250 7.0342 3.839 3.834 3.839 3.801 3.872 3,714,906 3.8362 -0.14%
2020-02-10 0 7.050 7.000 7.050 6.940 7.150 978,579 6,883,953 7.0346 3.845 3.818 3.845 3.785 3.899 1,794,338 3.8365 -1.81%
2020-02-07 0 7.180 7.170 7.180 7.080 7.210 1,513,356 10,850,960 7.1701 3.916 3.910 3.916 3.861 3.932 2,774,913 3.9104 -0.14%
2020-02-06 0 7.190 7.180 7.190 7.070 7.260 1,554,220 11,175,839 7.1906 3.921 3.916 3.921 3.856 3.959 2,849,842 3.9216 -0.28%
2020-02-05 0 7.210 7.200 7.210 7.090 7.220 2,078,458 14,933,305 7.1848 3.932 3.927 3.932 3.867 3.938 3,811,093 3.9184 0.70%
2020-02-04 0 7.160 7.150 7.160 7.100 7.220 2,905,500 20,771,825 7.1491 3.905 3.899 3.905 3.872 3.938 5,327,571 3.8989 1.13%
2020-02-03 0 7.080 7.070 7.080 6.770 7.230 3,970,278 28,001,223 7.0527 3.861 3.856 3.861 3.692 3.943 7,279,964 3.8463 2.61%
2020-01-31 0 6.900 6.900 6.910 6.710 7.020 2,392,000 16,431,456 6.8693 3.763 3.763 3.769 3.659 3.829 4,386,009 3.7463 -0.43%
2020-01-30 0 6.930 6.930 6.940 6.880 7.170 1,032,061 7,223,685 6.9993 3.779 3.779 3.785 3.752 3.910 1,892,403 3.8172 -3.48%
2020-01-29 0 7.180 7.180 7.190 7.150 7.350 1,378,800 9,978,790 7.2373 3.916 3.916 3.921 3.899 4.008 2,528,189 3.9470 -4.27%
2020-01-24 0 7.500 7.470 7.500 7.380 7.500 1,469,000 10,971,640 7.4688 4.090 4.074 4.090 4.025 4.090 2,693,582 4.0733 0.67%
2020-01-23 0 7.450 7.420 7.450 7.400 7.540 2,208,300 16,544,694 7.4920 4.063 4.047 4.063 4.036 4.112 4,049,174 4.0859 -1.72%
2020-01-22 0 7.580 7.570 7.580 7.320 7.680 4,586,000 34,504,609 7.5239 4.134 4.128 4.134 3.992 4.188 8,408,962 4.1033 1.34%
2020-01-21 0 7.480 7.470 7.490 7.370 7.600 4,689,758 34,976,294 7.4580 4.079 4.074 4.085 4.019 4.145 8,599,214 4.0674 -2.22%
2020-01-20 0 7.650 7.630 7.650 7.470 7.670 2,423,215 18,465,241 7.6201 4.172 4.161 4.172 4.074 4.183 4,443,245 4.1558 1.19%
2020-01-17 0 7.560 7.540 7.560 7.470 7.650 2,648,476 19,995,325 7.5497 4.123 4.112 4.123 4.074 4.172 4,856,287 4.1174 0.40%
2020-01-16 0 7.530 7.510 7.530 7.360 7.530 1,310,418 9,793,238 7.4734 4.107 4.096 4.107 4.014 4.107 2,402,803 4.0758 1.21%
2020-01-15 0 7.440 7.430 7.440 7.340 7.580 2,516,861 18,682,110 7.4228 4.058 4.052 4.058 4.003 4.134 4,614,956 4.0482 -1.72%
2020-01-14 0 7.570 7.560 7.570 7.500 7.620 1,717,000 12,959,885 7.5480 4.128 4.123 4.128 4.090 4.156 3,148,318 4.1164 0.80%
2020-01-13 0 7.510 7.490 7.510 7.440 7.530 1,713,009 12,840,725 7.4960 4.096 4.085 4.096 4.058 4.107 3,141,000 4.0881 -0.66%
2020-01-10 0 7.560 7.550 7.560 7.400 7.600 1,394,000 10,479,660 7.5177 4.123 4.118 4.123 4.036 4.145 2,556,060 4.0999 1.07%
2020-01-09 0 7.480 7.470 7.480 7.410 7.640 2,627,903 19,589,039 7.4542 4.079 4.074 4.079 4.041 4.167 4,818,564 4.0653 0.54%
2020-01-08 0 7.440 7.430 7.440 7.300 7.450 1,790,684 13,284,123 7.4185 4.058 4.052 4.058 3.981 4.063 3,283,426 4.0458 0.40%
2020-01-07 0 7.410 7.400 7.410 7.360 7.500 2,287,000 16,985,417 7.4269 4.041 4.036 4.041 4.014 4.090 4,193,479 4.0504 0.14%
2020-01-06 0 7.400 7.370 7.400 7.320 7.470 1,696,637 12,529,119 7.3847 4.036 4.019 4.036 3.992 4.074 3,110,980 4.0274 -1.20%
2020-01-03 0 7.490 7.470 7.490 7.430 7.500 1,387,000 10,366,840 7.4743 4.085 4.074 4.085 4.052 4.090 2,543,225 4.0763 0.67%
2020-01-02 0 7.440 7.430 7.440 7.300 7.490 2,453,000 18,218,310 7.4270 4.058 4.052 4.058 3.981 4.085 4,497,859 4.0504 1.92%
2019-12-31 0 7.300 7.290 7.310 7.210 7.320 1,327,000 9,635,050 7.2608 3.981 3.976 3.987 3.932 3.992 2,433,208 3.9598 0.27%
2019-12-30 0 7.280 7.270 7.280 7.230 7.420 1,603,890 11,687,074 7.2867 3.970 3.965 3.970 3.943 4.047 2,940,918 3.9740 -0.27%
2019-12-27 0 7.300 7.300 7.310 7.250 7.540 4,503,890 32,945,264 7.3148 3.981 3.981 3.987 3.954 4.112 8,258,404 3.9893 -1.62%
2019-12-24 0 7.420 7.420 7.430 7.360 7.520 284,969 2,116,824 7.4283 4.047 4.047 4.052 4.014 4.101 522,524 4.0512 -0.93%
2019-12-23 0 7.490 7.450 7.490 7.260 7.490 12,351,200 90,442,447 7.3226 4.085 4.063 4.085 3.959 4.085 22,647,355 3.9935 2.74%
2019-12-20 0 7.290 7.280 7.290 7.270 7.530 5,408,611 39,600,810 7.3218 3.976 3.970 3.976 3.965 4.107 9,917,314 3.9931 -2.67%
2019-12-19 0 7.490 7.480 7.490 7.410 7.550 1,989,470 14,894,411 7.4866 4.085 4.079 4.085 4.041 4.118 3,647,924 4.0830 -0.40%
2019-12-18 0 7.520 7.490 7.520 7.390 7.530 2,279,907 17,086,443 7.4944 4.101 4.085 4.101 4.030 4.107 4,180,473 4.0872 1.08%
2019-12-17 0 7.440 7.430 7.440 7.330 7.490 5,640,473 41,924,470 7.4328 4.058 4.052 4.058 3.998 4.085 10,342,460 4.0536 0.27%
2019-12-16 0 7.420 7.420 7.430 7.270 7.450 3,215,988 23,789,393 7.3972 4.047 4.047 4.052 3.965 4.063 5,896,886 4.0342 1.23%
2019-12-13 0 7.330 7.320 7.330 7.140 7.340 4,077,135 29,566,818 7.2519 3.998 3.992 3.998 3.894 4.003 7,475,899 3.9550 1.52%
2019-12-12 0 7.220 7.210 7.220 7.070 7.370 1,903,139 13,649,959 7.1723 3.938 3.932 3.938 3.856 4.019 3,489,626 3.9116 0.84%
2019-12-11 0 7.160 7.130 7.160 7.040 7.180 984,000 7,008,215 7.1222 3.905 3.888 3.905 3.839 3.916 1,804,278 3.8842 0.85%
2019-12-10 0 7.100 7.100 7.110 7.020 7.130 2,023,290 14,329,124 7.0821 3.872 3.872 3.878 3.829 3.888 3,709,936 3.8624 -0.56%
2019-12-09 0 7.140 7.140 7.150 7.020 7.160 3,251,075 23,038,194 7.0863 3.894 3.894 3.899 3.829 3.905 5,961,222 3.8647 0.00%
2019-12-06 0 7.140 7.130 7.140 7.040 7.180 1,431,100 10,178,859 7.1126 3.894 3.888 3.894 3.839 3.916 2,624,087 3.8790 0.42%
2019-12-05 0 7.110 7.100 7.110 6.990 7.110 1,571,844 11,106,041 7.0656 3.878 3.872 3.878 3.812 3.878 2,882,158 3.8534 0.57%
2019-12-04 0 7.070 7.070 7.080 7.040 7.160 1,731,200 12,249,696 7.0758 3.856 3.856 3.861 3.839 3.905 3,174,356 3.8590 -0.84%
2019-12-03 0 7.130 7.130 7.140 7.050 7.140 2,334,090 16,591,359 7.1083 3.888 3.888 3.894 3.845 3.894 4,279,824 3.8766 0.28%
2019-12-02 0 7.110 7.100 7.110 7.060 7.140 1,885,000 13,401,900 7.1098 3.878 3.872 3.878 3.850 3.894 3,456,366 3.8775 0.00%
2019-11-29 0 7.110 7.100 7.110 7.050 7.190 2,753,408 19,547,010 7.0992 3.878 3.872 3.878 3.845 3.921 5,048,692 3.8717 -1.11%
2019-11-28 0 7.190 7.160 7.190 6.920 7.200 9,255,000 64,888,338 7.0112 3.921 3.905 3.921 3.774 3.927 16,970,114 3.8237 3.45%
2019-11-27 0 6.950 6.940 6.950 6.900 7.070 1,715,000 11,910,160 6.9447 3.790 3.785 3.790 3.763 3.856 3,144,651 3.7874 -1.42%
2019-11-26 0 7.050 7.050 7.060 6.960 7.200 8,944,073 63,067,584 7.0513 3.845 3.845 3.850 3.796 3.927 16,399,993 3.8456 -1.12%
2019-11-25 0 7.130 7.120 7.130 7.030 7.230 1,622,700 11,586,108 7.1400 3.888 3.883 3.888 3.834 3.943 2,975,408 3.8940 0.14%
2019-11-22 0 7.120 7.100 7.120 6.980 7.140 2,022,000 14,308,090 7.0762 3.883 3.872 3.883 3.807 3.894 3,707,571 3.8592 1.28%
2019-11-21 0 7.030 7.030 7.040 6.900 7.110 2,466,300 17,337,806 7.0299 3.834 3.834 3.839 3.763 3.878 4,522,247 3.8339 -0.28%
2019-11-20 0 7.050 7.040 7.050 6.900 7.050 1,652,406 11,602,213 7.0214 3.845 3.839 3.845 3.763 3.845 3,029,878 3.8293 0.71%
2019-11-19 0 7.000 7.000 7.010 6.810 7.030 2,520,008 17,574,763 6.9741 3.818 3.818 3.823 3.714 3.834 4,620,726 3.8035 2.64%
2019-11-18 0 6.820 6.810 6.820 6.710 6.850 2,879,690 19,607,237 6.8088 3.719 3.714 3.719 3.659 3.736 5,280,245 3.7133 0.59%
2019-11-15 0 6.780 6.760 6.780 6.680 6.990 3,629,876 24,627,185 6.7846 3.698 3.687 3.698 3.643 3.812 6,655,798 3.7001 -1.88%
2019-11-14 0 6.910 6.870 6.910 6.810 7.040 1,476,988 10,200,192 6.9061 3.769 3.747 3.769 3.714 3.839 2,708,228 3.7664 -2.68%
2019-11-13 0 7.100 7.070 7.100 7.020 7.330 3,168,610 22,649,770 7.1482 3.872 3.856 3.872 3.829 3.998 5,810,013 3.8984 -2.87%
2019-11-12 0 7.310 7.280 7.310 7.120 7.430 2,102,572 15,247,476 7.2518 3.987 3.970 3.987 3.883 4.052 3,855,309 3.9549 1.11%
2019-11-11 0 7.230 7.200 7.230 7.110 7.360 1,625,429 11,831,633 7.2791 3.943 3.927 3.943 3.878 4.014 2,980,412 3.9698 -1.77%
2019-11-08 0 7.360 7.340 7.360 7.220 7.500 3,119,286 22,937,397 7.3534 4.014 4.003 4.014 3.938 4.090 5,719,572 4.0103 0.82%
2019-11-07 0 7.300 7.290 7.300 7.150 7.350 2,140,090 15,410,998 7.2011 3.981 3.976 3.981 3.899 4.008 3,924,103 3.9273 -0.41%
2019-11-06 0 7.330 7.290 7.330 7.200 7.370 3,295,041 23,973,854 7.2757 3.998 3.976 3.998 3.927 4.019 6,041,839 3.9680 0.00%
2019-11-05 0 7.330 7.320 7.330 7.140 7.330 2,601,900 18,951,574 7.2837 3.998 3.992 3.998 3.894 3.998 4,770,885 3.9723 1.81%
2019-11-04 0 7.200 7.190 7.200 7.120 7.380 2,544,904 18,384,335 7.2240 3.927 3.921 3.927 3.883 4.025 4,666,376 3.9397 -1.37%
2019-11-01 0 7.300 7.300 7.310 7.250 7.450 5,985,137 43,718,552 7.3045 3.981 3.981 3.987 3.954 4.063 10,974,441 3.9837 -1.75%
2019-10-31 0 7.430 7.390 7.430 7.160 7.430 4,490,500 33,076,860 7.3660 4.052 4.030 4.052 3.905 4.052 8,233,852 4.0172 3.05%
2019-10-30 0 7.210 7.180 7.210 7.130 7.270 2,000,000 14,374,188 7.1871 3.932 3.916 3.932 3.888 3.965 3,667,231 3.9196 0.14%
2019-10-29 0 7.200 7.170 7.200 7.120 7.210 4,163,616 29,831,564 7.1648 3.927 3.910 3.927 3.883 3.932 7,634,472 3.9075 1.27%
2019-10-28 0 7.110 7.100 7.110 6.930 7.110 2,923,000 20,560,262 7.0340 3.878 3.872 3.878 3.779 3.878 5,359,659 3.8361 1.28%
2019-10-25 0 7.020 7.000 7.020 6.940 7.180 1,363,323 9,537,120 6.9955 3.829 3.818 3.829 3.785 3.916 2,499,811 3.8151 -0.14%
2019-10-24 0 7.030 7.000 7.030 6.710 7.060 1,716,299 12,014,097 7.0000 3.834 3.818 3.834 3.659 3.850 3,147,033 3.8176 -0.42%
2019-10-23 0 7.060 7.010 7.060 6.950 7.140 1,400,000 9,836,610 7.0262 3.850 3.823 3.850 3.790 3.894 2,567,062 3.8319 0.00%
2019-10-22 0 7.060 7.050 7.060 6.930 7.280 1,812,725 12,747,837 7.0324 3.850 3.845 3.850 3.779 3.970 3,323,841 3.8353 -0.42%
2019-10-21 0 7.090 7.090 7.100 7.020 7.190 1,077,000 7,631,305 7.0857 3.867 3.867 3.872 3.829 3.921 1,974,804 3.8643 -1.39%
2019-10-18 0 7.190 7.180 7.190 7.030 7.230 2,331,899 16,714,130 7.1676 3.921 3.916 3.921 3.834 3.943 4,275,807 3.9090 2.28%
2019-10-17 0 7.030 7.010 7.030 7.000 7.140 1,162,000 8,203,015 7.0594 3.834 3.823 3.834 3.818 3.894 2,130,662 3.8500 0.00%
2019-10-16 0 7.030 7.000 7.030 6.870 7.040 2,643,000 18,534,414 7.0126 3.834 3.818 3.834 3.747 3.839 4,846,246 3.8245 0.72%
2019-10-15 0 6.980 6.960 6.980 6.910 7.050 1,908,200 13,292,856 6.9662 3.807 3.796 3.807 3.769 3.845 3,498,906 3.7991 -1.27%
2019-10-14 0 7.070 7.060 7.070 6.930 7.070 3,558,799 24,923,810 7.0034 3.856 3.850 3.856 3.779 3.856 6,525,470 3.8195 1.73%
2019-10-11 0 6.950 6.940 6.950 6.920 7.000 1,618,000 11,243,768 6.9492 3.790 3.785 3.790 3.774 3.818 2,966,790 3.7899 0.29%
2019-10-10 0 6.930 6.920 6.930 6.840 7.110 1,497,248 10,356,463 6.9170 3.779 3.774 3.779 3.730 3.878 2,745,378 3.7723 0.00%
2019-10-09 0 6.930 6.930 6.940 6.840 6.980 2,230,352 15,410,906 6.9096 3.779 3.779 3.785 3.730 3.807 4,089,609 3.7683 -0.43%
2019-10-08 0 6.960 6.950 6.960 6.910 7.120 2,506,103 17,540,416 6.9991 3.796 3.790 3.796 3.769 3.883 4,595,230 3.8171 -2.52%
2019-10-04 0 7.140 7.120 7.140 7.050 7.180 754,415 5,376,744 7.1270 3.894 3.883 3.894 3.845 3.916 1,383,307 3.8869 1.13%
2019-10-03 0 7.060 7.060 7.070 6.940 7.120 2,146,737 15,080,024 7.0246 3.850 3.850 3.856 3.785 3.883 3,936,291 3.8310 -2.22%
2019-10-02 0 7.220 7.210 7.220 7.120 7.250 1,605,167 11,569,602 7.2077 3.938 3.932 3.938 3.883 3.954 2,943,259 3.9309 -0.82%
2019-09-30 0 7.280 7.250 7.280 6.960 7.320 4,041,000 29,319,238 7.2554 3.970 3.954 3.970 3.796 3.992 7,409,641 3.9569 3.12%
2019-09-27 0 7.060 7.040 7.060 6.940 7.100 2,227,409 15,669,479 7.0348 3.850 3.839 3.850 3.785 3.872 4,084,212 3.8366 0.28%
2019-09-26 0 7.040 7.030 7.040 6.900 7.050 1,101,000 7,716,011 7.0082 3.839 3.834 3.839 3.763 3.845 2,018,811 3.8221 0.28%
2019-09-25 0 7.020 7.000 7.020 6.900 7.090 2,657,525 18,581,053 6.9919 3.829 3.818 3.829 3.763 3.867 4,872,880 3.8132 -0.71%
2019-09-24 0 7.070 7.060 7.070 6.920 7.170 3,167,000 22,251,330 7.0260 3.856 3.850 3.856 3.774 3.910 5,807,061 3.8318 -1.53%
2019-09-23 0 7.180 7.150 7.180 7.030 7.490 3,254,368 23,379,870 7.1842 3.916 3.899 3.916 3.834 4.085 5,967,260 3.9180 0.00%
2019-09-20 0 7.180 7.170 7.180 7.130 7.230 4,921,000 35,322,060 7.1778 3.916 3.910 3.916 3.888 3.943 9,023,223 3.9146 -0.28%
2019-09-19 0 7.200 7.190 7.200 7.160 7.350 1,085,963 7,826,903 7.2073 3.927 3.921 3.927 3.905 4.008 1,991,239 3.9307 -2.83%
2019-09-18 0 7.410 7.400 7.410 7.370 7.440 1,515,218 11,211,055 7.3990 4.041 4.036 4.041 4.019 4.058 2,778,328 4.0352 0.27%
2019-09-17 0 7.390 7.380 7.390 7.310 7.490 1,742,532 12,853,571 7.3764 4.030 4.025 4.030 3.987 4.085 3,195,134 4.0229 -1.34%
2019-09-16 0 7.490 7.490 7.500 7.350 7.540 2,519,503 18,754,858 7.4439 4.085 4.085 4.090 4.008 4.112 4,619,800 4.0597 0.40%
2019-09-13 0 7.460 7.450 7.460 7.290 7.460 548,612 4,073,023 7.4242 4.068 4.063 4.068 3.976 4.068 1,005,944 4.0490 1.50%
2019-09-12 0 7.350 7.340 7.350 7.240 7.450 1,677,000 12,285,075 7.3256 4.008 4.003 4.008 3.948 4.063 3,074,974 3.9952 -1.87%
2019-09-11 0 7.490 7.470 7.490 7.340 7.540 2,135,250 15,962,145 7.4755 4.085 4.074 4.085 4.003 4.112 3,915,228 4.0769 1.63%
2019-09-10 0 7.370 7.330 7.370 7.230 7.420 1,490,746 10,966,553 7.3564 4.019 3.998 4.019 3.943 4.047 2,733,455 4.0120 0.82%
2019-09-09 0 7.310 7.280 7.310 7.200 7.380 2,463,893 17,979,136 7.2970 3.987 3.970 3.987 3.927 4.025 4,517,833 3.9796 0.41%
2019-09-06 0 7.280 7.230 7.280 7.110 7.280 2,708,000 19,591,830 7.2348 3.970 3.943 3.970 3.878 3.970 4,965,431 3.9456 1.96%
2019-09-05 0 7.140 7.130 7.140 6.970 7.200 3,761,605 26,821,422 7.1303 3.894 3.888 3.894 3.801 3.927 6,897,338 3.8887 1.85%
2019-09-04 0 7.010 7.010 7.020 6.770 7.050 4,713,020 32,481,833 6.8919 3.823 3.823 3.829 3.692 3.845 8,641,868 3.7587 3.39%
2019-09-03 0 6.780 6.780 6.790 6.760 6.970 1,844,000 12,605,305 6.8358 3.698 3.698 3.703 3.687 3.801 3,381,187 3.7281 -2.59%
2019-09-02 0 6.960 6.940 6.960 6.930 7.060 2,095,000 14,614,470 6.9759 3.796 3.785 3.796 3.779 3.850 3,841,425 3.8044 -0.71%
2019-08-30 0 7.010 7.000 7.010 6.860 7.170 5,215,608 36,737,587 7.0438 3.823 3.818 3.823 3.741 3.910 9,563,421 3.8415 2.94%
2019-08-29 0 6.810 6.800 6.810 6.590 6.860 4,191,000 28,526,029 6.8065 3.714 3.709 3.714 3.594 3.741 7,684,684 3.7121 -0.29%
2019-08-28 0 6.830 6.830 6.840 6.690 6.900 5,656,000 38,619,628 6.8281 3.725 3.725 3.730 3.649 3.763 10,370,931 3.7238 1.64%
2019-08-27 0 6.720 6.710 6.720 6.650 6.840 11,293,853 75,716,767 6.7042 3.665 3.659 3.665 3.627 3.730 20,708,587 3.6563 0.90%
2019-08-26 0 6.660 6.640 6.660 6.540 6.700 3,098,752 20,530,249 6.6253 3.632 3.621 3.632 3.567 3.654 5,681,920 3.6133 -1.91%
2019-08-23 0 6.790 6.770 6.790 6.690 6.890 4,168,543 28,329,488 6.7960 3.703 3.692 3.703 3.649 3.758 7,643,506 3.7063 -0.44%
2019-08-22 0 6.820 6.810 6.820 6.730 6.850 6,831,000 46,478,830 6.8041 3.719 3.714 3.719 3.670 3.736 12,525,429 3.7108 1.49%
2019-08-21 0 6.720 6.720 6.740 6.720 6.800 2,261,700 15,240,482 6.7385 3.665 3.665 3.676 3.665 3.709 4,147,089 3.6750 -0.15%
2019-08-20 0 6.730 6.730 6.750 6.600 6.840 5,591,702 37,817,851 6.7632 3.670 3.670 3.681 3.599 3.730 10,253,033 3.6885 1.51%
2019-08-19 0 6.630 6.630 6.640 6.530 6.690 5,358,224 35,547,766 6.6342 3.616 3.616 3.621 3.561 3.649 9,824,924 3.6181 1.38%
2019-08-16 0 6.540 6.540 6.550 6.440 6.640 4,762,390 31,295,077 6.5713 3.567 3.567 3.572 3.512 3.621 8,732,393 3.5838 0.00%
2019-08-15 0 6.540 6.540 6.550 6.410 6.610 5,141,000 33,650,180 6.5455 3.567 3.567 3.572 3.496 3.605 9,426,619 3.5697 -1.06%
2019-08-14 0 6.610 6.600 6.610 6.580 6.700 5,414,235 35,879,933 6.6270 3.605 3.599 3.605 3.589 3.654 9,927,627 3.6142 -0.15%
2019-08-13 0 6.620 6.620 6.630 6.620 6.800 4,490,000 30,004,690 6.6826 3.610 3.610 3.616 3.610 3.709 8,232,935 3.6445 -2.65%
2019-08-12 0 6.800 6.790 6.800 6.780 6.910 3,034,000 20,683,383 6.8172 3.709 3.703 3.709 3.698 3.769 5,563,190 3.7179 0.00%
2019-08-09 0 6.800 6.800 6.820 6.800 7.010 2,692,548 18,420,263 6.8412 3.709 3.709 3.719 3.709 3.823 4,937,098 3.7310 -1.45%
2019-08-08 0 6.900 6.900 6.930 6.810 7.210 3,517,000 24,337,485 6.9200 3.763 3.763 3.779 3.714 3.932 6,448,827 3.7739 0.58%
2019-08-07 0 6.860 6.850 6.860 6.770 6.930 5,502,976 37,732,952 6.8568 3.741 3.736 3.741 3.692 3.779 10,090,343 3.7395 0.88%
2019-08-06 0 6.800 6.800 6.820 6.780 7.130 6,236,733 42,977,444 6.8910 3.709 3.709 3.719 3.698 3.888 11,435,772 3.7582 -6.21%
2019-08-05 0 7.250 7.250 7.260 7.140 7.290 3,681,000 26,655,683 7.2414 3.954 3.954 3.959 3.894 3.976 6,749,540 3.9493 -0.82%
2019-08-02 0 7.310 7.300 7.310 7.150 7.390 4,260,000 31,117,420 7.3046 3.987 3.981 3.987 3.899 4.030 7,811,203 3.9837 -0.27%
2019-08-01 0 7.330 7.320 7.330 7.200 8.200 7,831,902 57,274,807 7.3130 3.998 3.992 3.998 3.927 4.472 14,360,699 3.9883 0.27%
2019-07-31 0 7.310 7.300 7.320 7.220 7.380 3,570,000 26,054,637 7.2982 3.987 3.981 3.992 3.938 4.025 6,546,008 3.9802 -1.22%
2019-07-30 0 7.400 7.390 7.400 7.280 7.450 3,409,084 25,151,804 7.3779 4.036 4.030 4.036 3.970 4.063 6,250,950 4.0237 0.00%
2019-07-29 0 7.400 7.400 7.410 7.360 7.440 2,218,976 16,436,437 7.4072 4.036 4.036 4.041 4.014 4.058 4,068,749 4.0397 -1.07%
2019-07-26 0 7.480 7.480 7.490 7.450 7.550 1,708,575 12,806,523 7.4954 4.079 4.079 4.085 4.063 4.118 3,132,870 4.0878 -2.09%
2019-07-25 0 7.640 7.600 7.640 7.480 7.640 3,667,507 27,835,240 7.5897 4.167 4.145 4.167 4.079 4.167 6,724,799 4.1392 3.66%
2019-07-24 0 7.370 7.360 7.370 7.330 7.440 37,300,615 273,900,125 7.3430 4.019 4.014 4.019 3.998 4.058 68,394,995 4.0047 0.41%
2019-07-23 0 7.340 7.320 7.340 7.200 7.570 3,659,000 26,791,990 7.3222 4.003 3.992 4.003 3.927 4.128 6,709,200 3.9933 0.82%
2019-07-22 0 7.280 7.260 7.280 7.210 7.410 3,708,480 27,024,974 7.2873 3.970 3.959 3.970 3.932 4.041 6,799,927 3.9743 -1.62%
2019-07-19 0 7.400 7.390 7.400 7.340 7.510 4,385,982 32,422,448 7.3923 4.036 4.030 4.036 4.003 4.096 8,042,206 4.0315 0.27%
2019-07-18 0 7.380 7.380 7.390 7.280 7.560 5,528,000 40,717,490 7.3657 4.025 4.025 4.030 3.970 4.123 10,136,228 4.0170 -2.38%
2019-07-17 0 7.560 7.560 7.570 7.520 7.710 4,185,000 31,838,523 7.6078 4.123 4.123 4.128 4.101 4.205 7,673,682 4.1491 -2.20%
2019-07-16 0 7.730 7.720 7.730 7.540 7.770 3,867,000 29,811,740 7.7093 4.216 4.210 4.216 4.112 4.238 7,090,592 4.2044 2.38%
2019-07-15 0 7.550 7.540 7.550 7.460 7.610 6,061,000 45,693,520 7.5389 4.118 4.112 4.118 4.068 4.150 11,113,545 4.1115 -0.26%
2019-07-12 0 7.870 7.870 7.880 7.760 7.920 4,288,000 33,705,809 7.8605 4.128 4.128 4.134 4.071 4.155 8,174,138 4.1235 0.38%
2019-07-11 0 7.840 7.840 7.870 7.700 7.900 5,497,257 43,027,872 7.8272 4.113 4.113 4.128 4.039 4.144 10,479,323 4.1060 1.42%
2019-07-10 0 7.730 7.690 7.730 7.670 8.180 2,013,000 15,582,144 7.7408 4.055 4.034 4.055 4.024 4.291 3,837,346 4.0607 -0.64%
2019-07-09 0 7.780 7.740 7.780 7.680 7.880 3,117,000 24,146,586 7.7467 4.081 4.060 4.081 4.029 4.134 5,941,881 4.0638 -0.26%
2019-07-08 0 7.800 7.790 7.800 7.770 7.960 2,428,446 19,097,942 7.8643 4.092 4.086 4.092 4.076 4.176 4,629,303 4.1254 -1.64%
2019-07-05 0 7.930 7.920 7.930 7.830 7.940 2,507,580 19,801,496 7.8967 4.160 4.155 4.160 4.107 4.165 4,780,155 4.1424 0.00%
2019-07-04 0 7.930 7.900 7.930 7.890 7.990 1,479,500 11,704,645 7.9112 4.160 4.144 4.160 4.139 4.191 2,820,344 4.1501 -0.13%
2019-07-03 0 7.940 7.920 7.940 7.860 7.990 1,836,031 14,553,828 7.9268 4.165 4.155 4.165 4.123 4.191 3,499,993 4.1582 -0.50%
2019-07-02 0 7.980 7.970 7.980 7.910 8.020 6,206,662 49,497,927 7.9750 4.186 4.181 4.186 4.149 4.207 11,831,649 4.1835 -0.13%
2019-06-28 0 7.990 7.980 7.990 7.930 8.050 4,216,347 33,681,192 7.9882 4.191 4.186 4.191 4.160 4.223 8,037,547 4.1905 0.50%
2019-06-27 0 7.950 7.940 7.950 7.850 7.950 4,145,696 32,822,799 7.9173 4.170 4.165 4.170 4.118 4.170 7,902,866 4.1533 0.63%
2019-06-26 0 7.900 7.900 7.910 7.850 7.970 6,202,082 48,985,330 7.8982 4.144 4.144 4.149 4.118 4.181 11,822,918 4.1433 0.25%
2019-06-25 0 7.880 7.860 7.880 7.840 8.010 5,045,211 39,740,747 7.8769 4.134 4.123 4.134 4.113 4.202 9,617,596 4.1321 -0.51%
2019-06-24 0 7.920 7.920 7.930 7.910 8.040 3,318,000 26,363,980 7.9457 4.155 4.155 4.160 4.149 4.218 6,325,044 4.1682 -1.00%
2019-06-21 0 8.000 7.990 8.000 7.910 8.030 5,873,593 46,889,573 7.9831 4.197 4.191 4.197 4.149 4.212 11,196,726 4.1878 1.14%
2019-06-20 0 7.910 7.910 7.920 7.830 7.940 5,303,000 41,906,834 7.9025 4.149 4.149 4.155 4.107 4.165 10,109,014 4.1455 0.00%
2019-06-19 0 7.910 7.900 7.910 7.880 8.090 4,752,988 37,651,539 7.9217 4.149 4.144 4.149 4.134 4.244 9,060,536 4.1556 0.76%
2019-06-18 0 7.850 7.840 7.850 7.790 7.920 4,128,426 32,468,667 7.8647 4.118 4.113 4.118 4.086 4.155 7,869,945 4.1257 -0.25%
2019-06-17 0 7.870 7.870 7.900 7.870 8.040 3,114,040 24,696,934 7.9308 4.128 4.128 4.144 4.128 4.218 5,936,239 4.1604 -1.75%
2019-06-14 0 8.010 8.000 8.010 7.910 8.070 4,363,340 34,902,986 7.9991 4.202 4.197 4.202 4.149 4.233 8,317,757 4.1962 -0.37%
2019-06-13 0 8.040 8.030 8.040 7.960 8.110 2,774,000 22,244,150 8.0188 4.218 4.212 4.218 4.176 4.254 5,288,027 4.2065 -1.11%
2019-06-12 0 8.130 8.120 8.130 8.020 8.190 5,645,594 45,848,942 8.1212 4.265 4.260 4.265 4.207 4.296 10,762,095 4.2602 -0.12%
2019-06-11 0 8.140 8.130 8.140 8.020 8.210 7,875,408 63,978,210 8.1238 4.270 4.265 4.270 4.207 4.307 15,012,750 4.2616 0.25%
2019-06-10 0 8.120 8.110 8.120 7.980 8.220 4,746,000 38,420,618 8.0954 4.260 4.254 4.260 4.186 4.312 9,047,215 4.2467 1.63%
2019-06-06 0 7.990 7.990 8.000 7.980 8.090 1,238,000 9,923,090 8.0154 4.191 4.191 4.197 4.186 4.244 2,359,977 4.2047 -0.75%
2019-06-05 0 8.050 8.050 8.060 8.020 8.280 2,459,000 19,869,670 8.0804 4.223 4.223 4.228 4.207 4.344 4,687,548 4.2388 -2.42%
2019-06-04 0 8.250 8.250 8.270 8.240 8.390 4,253,035 35,255,656 8.2895 4.328 4.328 4.338 4.323 4.401 8,107,485 4.3485 -0.60%
2019-06-03 0 8.300 8.270 8.300 8.200 8.450 2,075,000 17,209,700 8.2938 4.354 4.338 4.354 4.302 4.433 3,955,535 4.3508 -0.60%
2019-05-31 0 8.350 8.330 8.350 8.260 8.450 3,785,271 31,626,828 8.3552 4.380 4.370 4.380 4.333 4.433 7,215,795 4.3830 0.48%
2019-05-30 0 8.310 8.270 8.310 8.180 8.420 1,798,000 14,984,340 8.3339 4.359 4.338 4.359 4.291 4.417 3,427,495 4.3718 0.61%
2019-05-29 0 8.260 8.240 8.260 8.040 8.340 1,725,869 14,218,344 8.2384 4.333 4.323 4.333 4.218 4.375 3,289,993 4.3217 0.85%
2019-05-28 0 8.190 8.190 8.200 8.030 8.190 5,844,630 47,807,688 8.1798 4.296 4.296 4.302 4.212 4.296 11,141,514 4.2910 0.86%
2019-05-27 0 8.120 8.120 8.130 8.030 8.210 892,072 7,243,586 8.1200 4.260 4.260 4.265 4.212 4.307 1,700,541 4.2596 -0.61%
2019-05-24 0 8.170 8.170 8.180 8.000 8.240 2,567,788 20,992,015 8.1751 4.286 4.286 4.291 4.197 4.323 4,894,928 4.2885 1.36%
2019-05-23 0 8.060 8.030 8.060 7.890 8.110 3,159,266 25,353,524 8.0251 4.228 4.212 4.228 4.139 4.254 6,022,452 4.2098 1.51%
2019-05-22 0 7.940 7.940 7.950 7.920 8.020 1,551,000 12,344,568 7.9591 4.165 4.165 4.170 4.155 4.207 2,956,644 4.1752 -0.38%
2019-05-21 0 7.970 7.960 7.970 7.700 7.990 4,011,000 31,678,241 7.8978 4.181 4.176 4.181 4.039 4.191 7,646,098 4.1431 3.10%
2019-05-20 0 7.730 7.730 7.750 7.700 8.080 1,358,019 10,539,920 7.7612 4.055 4.055 4.066 4.039 4.239 2,588,767 4.0714 -1.78%
2019-05-17 0 7.870 7.870 7.900 7.810 8.090 3,800,000 30,049,232 7.9077 4.128 4.128 4.144 4.097 4.244 7,243,872 4.1482 -1.01%
2019-05-16 0 7.950 7.950 7.980 7.920 8.010 4,471,148 35,595,709 7.9612 4.170 4.170 4.186 4.155 4.202 8,523,270 4.1763 -0.63%
2019-05-15 0 8.000 8.000 8.030 7.950 8.070 1,859,458 14,889,775 8.0076 4.197 4.197 4.212 4.170 4.233 3,544,652 4.2006 0.25%
2019-05-14 0 7.980 7.980 7.990 7.810 8.270 5,818,340 46,560,960 8.0024 4.186 4.186 4.191 4.097 4.338 11,091,398 4.1979 -1.60%
2019-05-10 0 8.110 8.110 8.120 7.940 8.400 3,294,273 26,653,653 8.0909 4.254 4.254 4.260 4.165 4.406 6,279,814 4.2443 2.01%
2019-05-09 0 7.950 7.950 7.970 7.930 8.180 2,781,140 22,301,350 8.0188 4.170 4.170 4.181 4.160 4.291 5,301,638 4.2065 -3.28%
2019-05-08 0 8.220 8.220 8.230 8.200 8.360 6,412,485 53,059,509 8.2744 4.312 4.312 4.317 4.302 4.385 12,224,006 4.3406 -2.14%
2019-05-07 0 8.400 8.390 8.400 8.380 8.450 1,401,000 11,780,825 8.4089 4.406 4.401 4.406 4.396 4.433 2,670,701 4.4111 -0.24%
2019-05-06 0 8.420 8.390 8.420 8.300 8.560 2,428,806 20,418,354 8.4067 4.417 4.401 4.417 4.354 4.490 4,629,990 4.4100 -1.98%
2019-05-03 0 8.590 8.570 8.590 8.510 9.000 4,319,000 37,002,615 8.5674 4.506 4.496 4.506 4.464 4.721 8,233,233 4.4943 -0.12%
2019-05-02 0 8.600 8.590 8.600 8.390 8.770 3,372,650 29,042,519 8.6112 4.511 4.506 4.511 4.401 4.601 6,429,223 4.5173 -1.26%
2019-04-30 0 8.710 8.680 8.710 8.600 8.780 2,714,100 23,633,940 8.7078 4.569 4.553 4.569 4.511 4.606 5,173,840 4.5680 -0.80%
2019-04-29 0 8.780 8.770 8.780 8.580 8.780 3,456,850 30,192,275 8.7340 4.606 4.601 4.606 4.501 4.606 6,589,731 4.5817 0.92%
2019-04-26 0 8.700 8.670 8.700 8.560 8.800 3,960,931 34,195,680 8.6332 4.564 4.548 4.564 4.490 4.616 7,550,652 4.5288 0.69%
2019-04-25 0 8.640 8.630 8.640 8.590 8.770 4,377,950 38,010,710 8.6823 4.532 4.527 4.532 4.506 4.601 8,345,608 4.5546 0.47%
2019-04-24 0 8.600 8.550 8.600 8.400 8.800 3,050,000 26,094,190 8.5555 4.511 4.485 4.511 4.406 4.616 5,814,161 4.4880 1.06%
2019-04-23 0 8.510 8.500 8.510 8.360 8.600 2,893,470 24,587,106 8.4974 4.464 4.459 4.464 4.385 4.511 5,515,770 4.4576 0.59%
2019-04-18 0 8.460 8.440 8.460 8.390 8.590 1,526,000 12,887,000 8.4450 4.438 4.427 4.438 4.401 4.506 2,908,987 4.4301 0.71%
2019-04-17 0 8.400 8.390 8.400 8.390 8.500 82,096,000 694,475,510 8.4593 4.406 4.401 4.406 4.401 4.459 156,498,140 4.4376 -0.71%
2019-04-16 0 8.460 8.450 8.460 8.340 8.670 2,556,290 21,558,960 8.4337 4.438 4.433 4.438 4.375 4.548 4,873,010 4.4242 1.20%
2019-04-15 0 8.360 8.340 8.360 8.320 8.520 2,026,000 17,006,420 8.3941 4.385 4.375 4.385 4.365 4.469 3,862,128 4.4034 0.00%
2019-04-12 0 8.360 8.360 8.370 8.320 8.580 3,322,300 27,829,880 8.3767 4.385 4.385 4.391 4.365 4.501 6,333,241 4.3943 -1.65%
2019-04-11 0 8.500 8.490 8.500 8.380 8.800 2,261,916 19,225,500 8.4997 4.459 4.454 4.459 4.396 4.616 4,311,850 4.4588 -2.30%
2019-04-10 0 8.700 8.660 8.700 8.580 8.790 5,328,400 46,208,981 8.6722 4.564 4.543 4.564 4.501 4.611 10,157,434 4.5493 0.81%
2019-04-09 0 8.630 8.600 8.630 8.520 8.640 3,198,080 27,528,314 8.6078 4.527 4.511 4.527 4.469 4.532 6,096,443 4.5155 0.23%
2019-04-08 0 8.610 8.580 8.610 8.550 8.750 2,925,000 25,145,810 8.5969 4.517 4.501 4.517 4.485 4.590 5,575,875 4.5098 -1.03%
2019-04-04 0 8.700 8.670 8.700 8.540 8.780 3,702,000 32,149,260 8.6843 4.564 4.548 4.564 4.480 4.606 7,057,057 4.5556 -0.34%
2019-04-03 0 8.730 8.720 8.730 8.480 8.750 3,260,000 28,243,577 8.6637 4.580 4.574 4.580 4.448 4.590 6,214,480 4.5448 2.22%
2019-04-02 0 8.540 8.540 8.550 8.460 8.800 2,594,885 22,209,150 8.5588 4.480 4.480 4.485 4.438 4.616 4,946,583 4.4898 0.00%
2019-04-01 0 8.540 8.540 8.550 8.410 8.790 3,465,540 29,699,377 8.5699 4.480 4.480 4.485 4.412 4.611 6,606,297 4.4956 2.64%
2019-03-29 0 8.320 8.320 8.360 8.320 8.430 5,775,780 48,213,252 8.3475 4.365 4.365 4.385 4.365 4.422 11,010,266 4.3789 0.36%
2019-03-28 0 8.290 8.290 8.300 8.170 8.330 4,614,488 38,052,732 8.2464 4.349 4.349 4.354 4.286 4.370 8,796,516 4.3259 -1.07%
2019-03-27 0 8.380 8.380 8.420 8.330 8.490 3,322,993 27,878,232 8.3895 4.396 4.396 4.417 4.370 4.454 6,334,562 4.4010 -0.71%
2019-03-26 0 8.440 8.400 8.440 8.330 8.460 2,269,247 19,065,550 8.4017 4.427 4.406 4.427 4.370 4.438 4,325,825 4.4074 0.48%
2019-03-25 0 8.400 8.390 8.400 8.240 8.410 1,991,241 16,632,410 8.3528 4.406 4.401 4.406 4.323 4.412 3,795,867 4.3817 -0.83%
2019-03-22 0 8.470 8.460 8.470 8.400 8.710 3,134,000 26,533,226 8.4662 4.443 4.438 4.443 4.406 4.569 5,974,288 4.4412 0.47%
2019-03-21 0 8.430 8.430 8.440 8.370 8.520 3,694,691 31,131,789 8.4261 4.422 4.422 4.427 4.391 4.469 7,043,124 4.4202 1.08%
2019-03-20 0 8.340 8.330 8.340 8.300 8.640 2,905,400 24,364,636 8.3860 4.375 4.370 4.375 4.354 4.532 5,538,512 4.3991 -2.46%
2019-03-19 0 8.550 8.540 8.550 8.490 8.850 2,313,000 19,849,903 8.5819 4.485 4.480 4.485 4.454 4.643 4,409,231 4.5019 -3.17%
2019-03-18 0 8.830 8.800 8.830 8.430 8.830 2,329,000 20,297,925 8.7153 4.632 4.616 4.632 4.422 4.632 4,439,731 4.5719 4.74%
2019-03-15 0 8.430 8.430 8.450 8.180 8.510 5,256,000 44,336,661 8.4354 4.422 4.422 4.433 4.291 4.464 10,019,419 4.4251 2.43%
2019-03-14 0 8.230 8.220 8.230 8.160 8.430 2,338,000 19,221,840 8.2215 4.317 4.312 4.317 4.281 4.422 4,456,888 4.3128 -1.67%
2019-03-13 0 8.370 8.370 8.390 8.340 8.580 1,569,374 13,268,558 8.4547 4.391 4.391 4.401 4.375 4.501 2,991,670 4.4352 -1.65%
2019-03-12 0 8.510 8.500 8.510 8.420 8.590 864,000 7,363,570 8.5227 4.464 4.459 4.464 4.417 4.506 1,647,028 4.4708 1.31%
2019-03-11 0 8.400 8.390 8.400 8.180 8.440 2,182,000 18,275,772 8.3757 4.406 4.401 4.406 4.291 4.427 4,159,508 4.3937 2.19%
2019-03-08 0 8.220 8.210 8.220 8.200 8.500 1,574,828 13,074,207 8.3020 4.312 4.307 4.312 4.302 4.459 3,002,067 4.3551 -3.07%
2019-03-07 0 8.480 8.460 8.480 8.440 8.660 1,366,820 11,638,483 8.5150 4.448 4.438 4.448 4.427 4.543 2,605,545 4.4668 -0.82%
2019-03-06 0 8.550 8.540 8.550 8.510 8.670 1,280,574 10,985,467 8.5785 4.485 4.480 4.485 4.464 4.548 2,441,135 4.5001 0.59%
2019-03-05 0 8.500 8.500 8.520 8.440 8.810 2,512,000 21,424,140 8.5287 4.459 4.459 4.469 4.427 4.622 4,788,581 4.4740 -1.28%
2019-03-04 0 8.610 8.600 8.610 8.520 8.820 4,343,664 37,582,185 8.6522 4.517 4.511 4.517 4.469 4.627 8,280,249 4.5388 -1.15%
2019-03-01 0 8.710 8.710 8.720 8.620 8.960 4,141,501 36,240,286 8.7505 4.569 4.569 4.574 4.522 4.700 7,894,869 4.5904 -0.57%
2019-02-28 0 8.760 8.690 8.760 8.650 8.880 5,517,020 48,307,175 8.7560 4.595 4.559 4.595 4.538 4.658 10,516,997 4.5932 1.04%
2019-02-27 0 8.670 8.640 8.670 8.590 8.820 3,469,150 30,102,019 8.6771 4.548 4.532 4.548 4.506 4.627 6,613,179 4.5518 0.00%
2019-02-26 0 8.670 8.660 8.670 8.640 8.800 4,046,100 35,198,943 8.6995 4.548 4.543 4.548 4.532 4.616 7,713,008 4.5636 -0.34%
2019-02-25 0 8.700 8.690 8.700 8.450 8.750 4,037,000 34,937,725 8.6544 4.564 4.559 4.564 4.433 4.590 7,695,661 4.5399 2.23%
2019-02-22 0 8.510 8.490 8.510 8.210 8.520 3,671,010 30,989,618 8.4417 4.464 4.454 4.464 4.307 4.469 6,997,981 4.4284 2.90%
2019-02-21 0 8.270 8.260 8.270 8.150 8.270 3,609,873 29,723,748 8.2340 4.338 4.333 4.338 4.275 4.338 6,881,436 4.3194 0.12%
2019-02-20 0 8.260 8.260 8.270 8.130 8.360 3,665,838 30,273,727 8.2583 4.333 4.333 4.338 4.265 4.385 6,988,122 4.3322 1.72%
2019-02-19 0 8.120 8.110 8.120 8.000 8.180 4,320,000 35,124,150 8.1306 4.260 4.254 4.260 4.197 4.291 8,235,139 4.2652 0.25%
2019-02-18 0 8.100 8.100 8.110 7.960 8.130 2,930,850 23,724,309 8.0947 4.249 4.249 4.254 4.176 4.265 5,587,027 4.2463 2.27%
2019-02-15 0 7.920 7.910 7.920 7.910 8.030 3,654,681 29,077,133 7.9561 4.155 4.149 4.155 4.149 4.212 6,966,853 4.1736 -1.86%
2019-02-14 0 8.070 8.070 8.090 8.070 8.280 6,495,000 52,707,446 8.1151 4.233 4.233 4.244 4.233 4.344 12,381,303 4.2570 1.00%
2019-02-13 0 7.990 7.980 7.990 7.920 8.070 4,240,500 33,871,175 7.9875 4.191 4.186 4.191 4.155 4.233 8,083,589 4.1901 -0.13%
2019-02-12 0 8.000 7.990 8.000 7.960 8.120 4,356,230 34,896,346 8.0107 4.197 4.191 4.197 4.176 4.260 8,304,204 4.2023 -0.99%
2019-02-11 0 8.080 8.070 8.080 8.010 8.200 2,632,739 21,271,822 8.0797 4.239 4.233 4.239 4.202 4.302 5,018,743 4.2385 -1.82%
2019-02-08 0 8.230 8.230 8.240 8.210 8.700 6,192,412 51,442,649 8.3074 4.317 4.317 4.323 4.307 4.564 11,804,485 4.3579 0.73%
2019-02-04 0 8.170 8.130 8.170 8.080 8.200 1,740,018 14,180,921 8.1499 4.286 4.265 4.286 4.239 4.302 3,316,965 4.2753 3.16%
2019-02-01 0 7.920 7.910 7.920 7.890 8.300 6,333,049 50,675,065 8.0017 4.155 4.149 4.155 4.139 4.354 12,072,578 4.1975 -2.22%
2019-01-31 0 8.100 8.080 8.100 7.700 8.150 10,201,993 82,276,967 8.0648 4.249 4.239 4.249 4.039 4.275 19,447,877 4.2306 5.47%
2019-01-30 0 7.680 7.650 7.680 7.500 7.730 4,851,000 37,036,035 7.6347 4.029 4.013 4.029 3.934 4.055 9,247,375 4.0050 1.05%
2019-01-29 0 7.600 7.590 7.600 7.580 7.840 6,248,541 47,654,887 7.6266 3.987 3.982 3.987 3.976 4.113 11,911,482 4.0008 -1.81%
2019-01-28 0 7.740 7.710 7.740 7.690 8.030 4,388,000 34,111,390 7.7738 4.060 4.045 4.060 4.034 4.212 8,364,766 4.0780 -2.40%
2019-01-25 0 7.930 7.920 7.930 7.780 8.170 11,943,260 95,087,435 7.9616 4.160 4.155 4.160 4.081 4.286 22,767,223 4.1765 1.54%
2019-01-24 0 7.810 7.790 7.810 7.640 7.960 6,154,000 48,068,396 7.8109 4.097 4.086 4.097 4.008 4.176 11,731,260 4.0975 1.03%
2019-01-23 0 7.730 7.720 7.730 7.520 7.760 3,747,000 28,842,790 7.6976 4.055 4.050 4.055 3.945 4.071 7,142,839 4.0380 2.25%
2019-01-22 0 7.560 7.550 7.560 7.510 7.650 7,443,000 56,082,424 7.5349 3.966 3.961 3.966 3.940 4.013 14,188,458 3.9527 -1.31%
2019-01-21 0 7.660 7.660 7.680 7.650 7.770 2,303,000 17,715,463 7.6923 4.018 4.018 4.029 4.013 4.076 4,390,168 4.0353 -0.39%
2019-01-18 0 7.690 7.690 7.700 7.600 7.720 2,591,710 19,854,795 7.6609 4.034 4.034 4.039 3.987 4.050 4,940,531 4.0188 0.39%
2019-01-17 0 7.660 7.630 7.660 7.610 7.800 2,326,631 17,867,893 7.6797 4.018 4.003 4.018 3.992 4.092 4,435,215 4.0286 -0.13%
2019-01-16 0 7.670 7.620 7.670 7.610 7.690 2,488,697 19,033,292 7.6479 4.024 3.997 4.024 3.992 4.034 4,744,159 4.0119 -1.41%
2019-01-15 0 7.780 7.760 7.780 7.660 7.780 2,122,620 16,402,611 7.7275 4.081 4.071 4.081 4.018 4.081 4,046,313 4.0537 0.26%
2019-01-14 0 7.760 7.710 7.760 7.620 7.960 2,216,000 17,097,625 7.7155 4.071 4.045 4.071 3.997 4.176 4,224,321 4.0474 0.39%
2019-01-11 0 7.730 7.710 7.730 7.590 7.730 4,035,760 30,981,023 7.6766 4.055 4.045 4.055 3.982 4.055 7,693,297 4.0270 1.44%
2019-01-10 0 7.620 7.610 7.620 7.580 8.020 2,433,599 18,510,331 7.6062 3.997 3.992 3.997 3.976 4.207 4,639,126 3.9900 -0.39%
2019-01-09 0 7.650 7.650 7.660 7.580 7.760 2,680,790 20,441,323 7.6251 4.013 4.013 4.018 3.976 4.071 5,110,342 4.0000 0.00%
2019-01-08 0 7.650 7.640 7.650 7.580 7.830 1,503,218 11,471,712 7.6314 4.013 4.008 4.013 3.976 4.107 2,865,558 4.0033 -1.03%
2019-01-07 0 7.730 7.700 7.730 7.620 7.850 1,855,660 14,291,472 7.7016 4.055 4.039 4.055 3.997 4.118 3,537,412 4.0401 0.78%
2019-01-04 0 7.670 7.670 7.690 7.560 7.750 2,392,680 18,363,883 7.6750 4.024 4.024 4.034 3.966 4.066 4,561,123 4.0262 -0.39%
2019-01-03 0 7.700 7.670 7.700 7.630 8.000 2,558,600 19,710,392 7.7036 4.039 4.024 4.039 4.003 4.197 4,877,414 4.0412 0.39%
2019-01-02 0 7.670 7.670 7.680 7.670 7.880 666,346 5,142,267 7.7171 4.024 4.024 4.029 4.024 4.134 1,270,243 4.0483 -2.91%
2018-12-31 0 7.900 7.900 7.910 7.600 7.910 2,064,846 16,245,553 7.8677 4.144 4.144 4.149 3.987 4.149 3,936,179 4.1272 3.40%
2018-12-28 0 7.640 7.600 7.640 7.390 7.670 1,144,680 8,716,012 7.6144 4.008 3.987 4.008 3.877 4.024 2,182,083 3.9944 1.46%
2018-12-27 0 7.530 7.510 7.530 7.440 7.640 1,892,450 14,223,045 7.5157 3.950 3.940 3.950 3.903 4.008 3,607,544 3.9426 -1.18%
2018-12-24 0 7.620 7.620 7.650 7.370 7.720 1,593,265 12,000,977 7.5323 3.997 3.997 4.013 3.866 4.050 3,037,213 3.9513 0.26%
2018-12-21 0 7.600 7.580 7.600 7.510 7.870 2,833,429 21,479,171 7.5806 3.987 3.976 3.987 3.940 4.128 5,401,315 3.9767 -0.91%
2018-12-20 0 7.670 7.640 7.670 7.550 7.780 1,875,000 14,310,345 7.6322 4.024 4.008 4.024 3.961 4.081 3,574,279 4.0037 0.79%
2018-12-19 0 7.610 7.570 7.610 7.520 7.780 3,717,695 28,196,651 7.5844 3.992 3.971 3.992 3.945 4.081 7,086,976 3.9787 0.40%
2018-12-18 0 7.580 7.550 7.580 7.480 7.870 2,318,769 17,587,894 7.5850 3.976 3.961 3.976 3.924 4.128 4,420,228 3.9790 -0.92%
2018-12-17 0 7.650 7.650 7.690 7.520 8.190 1,882,480 14,443,824 7.6728 4.013 4.013 4.034 3.945 4.296 3,588,538 4.0250 -1.54%
2018-12-14 0 7.770 7.760 7.770 7.650 7.780 2,553,370 19,767,820 7.7419 4.076 4.071 4.076 4.013 4.081 4,867,444 4.0612 0.52%
2018-12-13 0 7.730 7.720 7.730 7.610 7.780 2,080,306 16,018,786 7.7002 4.055 4.050 4.055 3.992 4.081 3,965,650 4.0394 1.58%
2018-12-12 0 7.610 7.580 7.610 7.510 7.980 1,388,192 10,566,991 7.6121 3.992 3.976 3.992 3.940 4.186 2,646,286 3.9931 1.33%
2018-12-11 0 7.510 7.510 7.520 7.450 8.000 2,641,182 19,818,960 7.5038 3.940 3.940 3.945 3.908 4.197 5,034,838 3.9364 -0.40%
2018-12-10 0 7.540 7.530 7.540 7.440 7.580 1,019,138 7,629,507 7.4862 3.955 3.950 3.955 3.903 3.976 1,942,765 3.9271 0.00%
2018-12-07 0 7.540 7.500 7.540 7.510 7.780 3,178,582 24,004,105 7.5518 3.955 3.934 3.955 3.940 4.081 6,059,274 3.9615 0.00%
2018-12-06 0 7.540 7.510 7.540 7.500 8.200 4,422,373 33,796,567 7.6422 3.955 3.940 3.955 3.934 4.302 8,430,291 4.0089 -2.84%
2018-12-05 0 7.760 7.740 7.760 7.710 8.200 2,054,612 15,976,528 7.7759 4.071 4.060 4.071 4.045 4.302 3,916,670 4.0791 -3.00%
2018-12-04 0 8.000 7.970 8.000 7.800 8.000 8,099,470 64,057,032 7.9088 4.197 4.181 4.197 4.092 4.197 15,439,875 4.1488 2.43%
2018-12-03 0 7.810 7.810 7.820 7.740 7.900 7,530,454 58,767,022 7.8039 4.097 4.097 4.102 4.060 4.144 14,355,170 4.0938 0.26%
2018-11-30 0 7.790 7.770 7.790 7.550 7.790 8,191,683 63,353,283 7.7339 4.086 4.076 4.086 3.961 4.086 15,615,659 4.0570 2.91%
2018-11-29 0 7.570 7.560 7.570 7.510 7.770 4,986,521 37,827,608 7.5860 3.971 3.966 3.971 3.940 4.076 9,505,716 3.9795 -1.56%
2018-11-28 0 7.690 7.670 7.690 7.530 7.710 2,496,414 19,138,304 7.6663 4.034 4.024 4.034 3.950 4.045 4,758,869 4.0216 2.67%
2018-11-27 0 7.490 7.480 7.490 7.310 7.590 1,539,491 11,526,158 7.4870 3.929 3.924 3.929 3.835 3.982 2,934,704 3.9275 1.08%
2018-11-26 0 7.410 7.410 7.420 7.300 7.470 6,259,000 46,331,561 7.4024 3.887 3.887 3.892 3.829 3.919 11,931,420 3.8832 -0.27%
2018-11-23 0 7.430 7.400 7.430 7.390 7.460 3,304,000 24,533,832 7.4255 3.898 3.882 3.898 3.877 3.913 6,298,356 3.8953 -0.13%
2018-11-22 0 7.440 7.420 7.440 7.330 7.470 3,363,378 24,923,056 7.4101 3.903 3.892 3.903 3.845 3.919 6,411,547 3.8872 -0.13%
2018-11-21 0 7.450 7.440 7.450 7.400 7.470 2,985,500 22,217,523 7.4418 3.908 3.903 3.908 3.882 3.919 5,691,205 3.9038 -0.27%
2018-11-20 0 7.470 7.440 7.470 7.380 7.630 4,223,958 31,563,298 7.4724 3.919 3.903 3.919 3.871 4.003 8,052,056 3.9199 -2.73%
2018-11-19 0 7.680 7.670 7.680 7.600 7.750 2,364,872 18,133,181 7.6677 4.029 4.024 4.029 3.987 4.066 4,508,113 4.0223 0.00%
2018-11-16 0 7.680 7.670 7.680 7.570 7.740 4,443,010 34,071,907 7.6687 4.029 4.024 4.029 3.971 4.060 8,469,631 4.0228 -1.03%
2018-11-15 0 7.760 7.750 7.760 7.620 7.780 1,839,446 14,238,212 7.7405 4.071 4.066 4.071 3.997 4.081 3,506,503 4.0605 1.31%
2018-11-14 0 7.660 7.650 7.660 7.520 7.710 5,331,000 40,658,315 7.6268 4.018 4.013 4.018 3.945 4.045 10,162,390 4.0009 -0.39%
2018-11-13 0 7.690 7.660 7.690 7.290 7.690 3,412,884 25,746,662 7.5440 4.034 4.018 4.034 3.824 4.034 6,505,920 3.9574 0.79%
2018-11-12 0 7.630 7.620 7.630 7.380 7.650 7,351,000 55,781,536 7.5883 4.003 3.997 4.003 3.871 4.013 14,013,080 3.9807 2.28%
2018-11-09 0 7.460 7.450 7.460 7.380 7.720 2,901,132 21,744,043 7.4950 3.913 3.908 3.913 3.871 4.050 5,530,376 3.9317 -4.24%
2018-11-08 0 7.790 7.760 7.790 7.650 7.790 5,329,097 41,398,686 7.7684 4.086 4.071 4.086 4.013 4.086 10,158,763 4.0752 1.43%
2018-11-07 0 7.680 7.670 7.680 7.440 7.730 4,663,000 35,801,686 7.6778 4.029 4.024 4.029 3.903 4.055 8,888,994 4.0276 -0.39%
2018-11-06 0 7.710 7.700 7.710 7.510 7.710 2,982,000 22,798,610 7.6454 4.045 4.039 4.045 3.940 4.045 5,684,533 4.0106 1.58%
2018-11-05 0 7.590 7.570 7.590 7.510 7.790 4,323,900 32,746,480 7.5734 3.982 3.971 3.982 3.940 4.086 8,242,573 3.9728 -1.94%
2018-11-02 0 7.740 7.720 7.740 7.590 7.800 5,720,815 44,165,747 7.7202 4.060 4.050 4.060 3.982 4.092 10,905,488 4.0499 1.98%
2018-11-01 0 7.590 7.580 7.590 7.430 7.600 3,910,000 29,558,171 7.5596 3.982 3.976 3.982 3.898 3.987 7,453,563 3.9656 -0.13%
2018-10-31 0 7.600 7.590 7.600 7.400 7.600 6,231,000 46,821,835 7.5143 3.987 3.982 3.987 3.882 3.987 11,878,044 3.9419 2.56%
2018-10-30 0 7.410 7.400 7.410 7.250 7.590 2,185,000 16,204,653 7.4163 3.887 3.882 3.887 3.803 3.982 4,165,227 3.8905 0.00%
2018-10-29 0 7.410 7.390 7.410 7.340 7.510 2,102,691 15,551,369 7.3959 3.887 3.877 3.887 3.850 3.940 4,008,322 3.8798 -0.27%
2018-10-26 0 7.430 7.420 7.430 7.310 7.530 3,952,000 29,271,765 7.4068 3.898 3.892 3.898 3.835 3.950 7,533,627 3.8855 0.41%
2018-10-25 0 7.400 7.400 7.450 7.270 7.640 4,858,679 36,149,467 7.4402 3.882 3.882 3.908 3.814 4.008 9,262,013 3.9030 0.54%
2018-10-24 0 7.360 7.350 7.360 7.210 7.500 4,265,525 31,576,920 7.4028 3.861 3.856 3.861 3.782 3.934 8,131,294 3.8834 1.80%
2018-10-23 0 7.230 7.230 7.240 7.220 7.450 1,333,000 9,724,983 7.2956 3.793 3.793 3.798 3.787 3.908 2,541,074 3.8271 -1.50%
2018-10-22 0 7.340 7.340 7.490 7.120 7.500 13,619,000 100,494,965 7.3790 3.850 3.850 3.929 3.735 3.934 25,961,657 3.8709 4.11%
2018-10-19 0 7.050 7.050 7.060 6.970 7.120 7,860,600 55,445,100 7.0535 3.698 3.698 3.704 3.656 3.735 14,984,522 3.7002 -0.14%
2018-10-18 0 7.060 7.050 7.060 7.040 7.100 4,072,024 28,744,463 7.0590 3.704 3.698 3.704 3.693 3.725 7,762,427 3.7030 0.00%
2018-10-16 0 7.060 7.050 7.060 7.010 7.170 4,037,641 28,590,744 7.0811 3.704 3.698 3.704 3.677 3.761 7,696,883 3.7146 -0.14%
2018-10-15 0 7.070 7.060 7.070 6.970 7.130 4,327,811 30,594,204 7.0692 3.709 3.704 3.709 3.656 3.740 8,250,029 3.7084 0.28%
2018-10-12 0 7.050 7.050 7.060 7.000 7.400 4,634,297 32,711,225 7.0585 3.698 3.698 3.704 3.672 3.882 8,834,278 3.7028 0.00%
2018-10-11 0 7.050 7.030 7.050 7.000 7.120 2,364,000 16,727,639 7.0760 3.698 3.688 3.698 3.672 3.735 4,506,451 3.7119 -3.16%
2018-10-10 0 7.280 7.250 7.280 7.220 7.400 1,553,000 11,304,580 7.2792 3.819 3.803 3.819 3.787 3.882 2,960,456 3.8185 1.39%
2018-10-09 0 7.180 7.180 7.200 7.020 7.260 1,810,297 13,008,204 7.1857 3.766 3.766 3.777 3.683 3.808 3,450,937 3.7695 1.13%
2018-10-08 0 7.100 7.100 7.130 7.060 7.420 1,849,054 13,330,023 7.2091 3.725 3.725 3.740 3.704 3.892 3,524,819 3.7818 -2.47%
2018-10-05 0 7.280 7.280 7.310 7.200 7.390 1,461,942 10,666,328 7.2960 3.819 3.819 3.835 3.777 3.877 2,786,874 3.8273 -0.55%
2018-10-04 0 7.320 7.320 7.330 7.300 7.460 4,418,592 32,442,598 7.3423 3.840 3.840 3.845 3.829 3.913 8,423,083 3.8516 -1.74%
2018-10-03 0 7.450 7.430 7.450 7.410 7.500 3,020,000 22,584,915 7.4784 3.908 3.898 3.908 3.887 3.934 5,756,972 3.9231 0.54%
2018-10-02 0 7.410 7.410 7.420 7.150 7.530 2,355,082 17,533,545 7.4450 3.887 3.887 3.892 3.751 3.950 4,489,451 3.9055 -0.54%
2018-09-28 0 7.450 7.440 7.450 7.380 7.490 3,633,000 27,055,435 7.4471 3.908 3.903 3.908 3.871 3.929 6,925,523 3.9066 0.54%
2018-09-27 0 7.410 7.370 7.410 7.350 7.510 2,574,000 19,064,640 7.4066 3.887 3.866 3.887 3.856 3.940 4,906,770 3.8854 0.00%
2018-09-26 0 7.410 7.370 7.410 7.380 7.530 1,647,000 12,265,045 7.4469 3.887 3.866 3.887 3.871 3.950 3,139,647 3.9065 1.37%
2018-09-24 0 7.310 7.310 7.320 7.200 7.600 467,221 3,415,726 7.3107 3.835 3.835 3.840 3.777 3.987 890,655 3.8351 -2.66%
2018-09-21 0 7.510 7.500 7.510 7.310 7.590 4,224,950 31,660,440 7.4937 3.940 3.934 3.940 3.835 3.982 8,053,947 3.9310 1.76%
2018-09-20 0 7.380 7.370 7.380 7.300 7.450 1,409,096 10,398,827 7.3798 3.871 3.866 3.871 3.829 3.908 2,686,135 3.8713 0.00%
2018-09-19 0 7.380 7.370 7.380 7.180 7.410 1,594,045 11,718,453 7.3514 3.871 3.866 3.871 3.766 3.887 3,038,700 3.8564 2.79%
2018-09-18 0 7.180 7.170 7.180 7.100 7.280 3,143,000 22,567,395 7.1802 3.766 3.761 3.766 3.725 3.819 5,991,445 3.7666 0.00%
2018-09-17 0 7.180 7.170 7.180 7.070 7.210 329,000 2,354,695 7.1571 3.766 3.761 3.766 3.709 3.782 627,167 3.7545 -0.14%
2018-09-14 0 7.190 7.190 7.200 7.090 7.230 1,658,231 11,904,535 7.1791 3.772 3.772 3.777 3.719 3.793 3,161,056 3.7660 0.28%
2018-09-13 0 7.170 7.170 7.180 7.050 7.180 3,495,619 24,882,169 7.1181 3.761 3.761 3.766 3.698 3.766 6,663,636 3.7340 1.85%
2018-09-12 0 7.040 7.040 7.050 7.020 7.170 1,668,179 11,786,673 7.0656 3.693 3.693 3.698 3.683 3.761 3,180,020 3.7065 -0.42%
2018-09-11 0 7.070 7.070 7.080 7.020 7.120 3,228,200 22,849,494 7.0781 3.709 3.709 3.714 3.683 3.735 6,153,860 3.7130 -0.56%
2018-09-10 0 7.110 7.100 7.110 7.010 7.400 2,573,000 18,274,480 7.1024 3.730 3.725 3.730 3.677 3.882 4,904,864 3.7258 0.14%
2018-09-07 0 7.100 7.090 7.100 6.990 7.200 4,424,000 31,449,652 7.1089 3.725 3.719 3.725 3.667 3.777 8,433,392 3.7292 0.42%
2018-09-06 0 7.070 7.070 7.080 7.070 7.290 5,027,353 36,016,865 7.1642 3.709 3.709 3.714 3.709 3.824 9,583,553 3.7582 -2.35%
2018-09-05 0 7.240 7.220 7.240 7.200 7.500 2,262,000 16,398,626 7.2496 3.798 3.787 3.798 3.777 3.934 4,312,010 3.8030 -0.28%
2018-09-04 0 7.260 7.240 7.260 7.100 7.280 2,198,000 15,843,535 7.2082 3.808 3.798 3.808 3.725 3.819 4,190,008 3.7813 0.83%
2018-09-03 0 7.200 7.200 7.210 7.160 7.630 2,216,700 16,138,305 7.2803 3.777 3.777 3.782 3.756 4.003 4,225,656 3.8191 -3.10%
2018-08-31 0 7.430 7.410 7.430 7.190 7.560 9,258,804 68,640,189 7.4135 3.898 3.887 3.898 3.772 3.966 17,649,893 3.8890 2.06%
2018-08-30 0 7.280 7.280 7.290 7.180 7.580 6,157,666 44,796,789 7.2750 3.819 3.819 3.824 3.766 3.976 11,738,249 3.8163 -3.83%
2018-08-29 0 7.570 7.550 7.570 7.270 7.600 4,855,000 36,706,070 7.5605 3.971 3.961 3.971 3.814 3.987 9,255,000 3.9661 1.34%
2018-08-28 0 7.470 7.470 7.480 7.380 7.510 899,000 6,691,860 7.4437 3.919 3.919 3.924 3.871 3.940 1,713,748 3.9048 -0.80%
2018-08-27 0 7.530 7.530 7.540 7.210 7.580 3,273,844 24,341,409 7.4351 3.950 3.950 3.955 3.782 3.976 6,240,870 3.9003 4.15%
2018-08-24 0 7.230 7.220 7.230 7.160 7.260 1,538,976 11,112,140 7.2205 3.793 3.787 3.793 3.756 3.808 2,933,722 3.7877 -0.41%
2018-08-23 0 7.260 7.220 7.260 7.190 7.270 993,951 7,193,684 7.2375 3.808 3.787 3.808 3.772 3.814 1,894,751 3.7966 -0.68%
2018-08-22 0 7.310 7.300 7.310 7.250 7.360 3,383,259 24,657,566 7.2881 3.835 3.829 3.835 3.803 3.861 6,449,446 3.8232 -0.14%
2018-08-21 0 7.320 7.310 7.320 7.000 7.340 4,103,369 29,661,524 7.2286 3.840 3.835 3.840 3.672 3.850 7,822,179 3.7920 3.83%
2018-08-20 0 7.050 7.050 7.060 6.840 7.090 4,715,200 33,201,985 7.0415 3.698 3.698 3.704 3.588 3.719 8,988,502 3.6938 0.00%
2018-08-17 0 7.050 7.050 7.060 6.960 7.140 5,166,000 36,472,615 7.0601 3.698 3.698 3.704 3.651 3.746 9,847,854 3.7036 2.77%
2018-08-16 0 6.860 6.860 6.870 6.830 7.080 2,496,000 17,189,060 6.8866 3.599 3.599 3.604 3.583 3.714 4,758,080 3.6126 -0.29%
2018-08-15 0 6.880 6.880 6.890 6.870 7.050 4,576,000 31,814,495 6.9525 3.609 3.609 3.614 3.604 3.698 8,723,147 3.6471 -1.71%
2018-08-14 0 7.000 7.000 7.010 6.900 7.040 5,422,000 37,827,485 6.9767 3.672 3.672 3.677 3.620 3.693 10,335,862 3.6598 0.86%
2018-08-13 0 6.940 6.940 6.950 6.840 7.290 11,783,133 82,349,323 6.9887 3.641 3.641 3.646 3.588 3.824 22,461,976 3.6662 -5.58%
2018-08-10 0 7.350 7.340 7.350 7.280 7.500 1,053,941 7,749,636 7.3530 3.856 3.850 3.856 3.819 3.934 2,009,109 3.8573 -0.27%
2018-08-09 0 7.370 7.360 7.370 7.180 7.390 989,240 7,265,979 7.3450 3.866 3.861 3.866 3.766 3.877 1,885,771 3.8531 2.08%
2018-08-08 0 7.220 7.210 7.220 7.130 7.330 3,270,000 23,570,490 7.2081 3.787 3.782 3.787 3.740 3.845 6,233,543 3.7812 -1.10%
2018-08-07 0 7.300 7.280 7.300 7.100 7.380 3,520,000 25,571,920 7.2648 3.829 3.819 3.829 3.725 3.871 6,710,113 3.8110 1.96%
2018-08-06 0 7.160 7.160 7.170 7.090 7.600 4,214,783 30,461,632 7.2273 3.756 3.756 3.761 3.719 3.987 8,034,566 3.7913 -2.98%
2018-08-03 0 7.380 7.360 7.380 7.350 7.590 1,132,489 8,412,052 7.4279 3.871 3.861 3.871 3.856 3.982 2,158,844 3.8966 0.82%
2018-08-02 0 7.320 7.320 7.360 7.300 7.590 3,199,000 23,825,238 7.4477 3.840 3.840 3.861 3.829 3.982 6,098,197 3.9069 -3.17%
2018-08-01 0 7.560 7.550 7.560 7.510 7.700 2,579,179 19,590,236 7.5955 3.966 3.961 3.966 3.940 4.039 4,916,643 3.9845 0.00%
2018-07-31 0 7.560 7.560 7.570 7.500 7.980 4,438,662 33,612,161 7.5726 3.966 3.966 3.971 3.934 4.186 8,461,342 3.9724 -0.53%
2018-07-30 0 7.600 7.580 7.600 7.460 7.640 1,846,079 13,961,597 7.5628 3.987 3.976 3.987 3.913 4.008 3,519,147 3.9673 0.80%
2018-07-27 0 7.540 7.520 7.540 7.510 7.890 1,726,000 13,112,655 7.5971 3.955 3.945 3.955 3.940 4.139 3,290,243 3.9853 -3.46%
2018-07-26 0 7.810 7.800 7.810 7.720 7.920 2,813,000 21,982,740 7.8147 4.097 4.092 4.097 4.050 4.155 5,362,372 4.0994 -0.51%
2018-07-25 0 7.850 7.840 7.850 7.630 7.900 2,086,844 16,395,237 7.8565 4.118 4.113 4.118 4.003 4.144 3,978,113 4.1214 0.26%
2018-07-24 0 7.830 7.830 7.840 7.560 7.850 2,110,560 16,471,410 7.8043 4.107 4.107 4.113 3.966 4.118 4,023,323 4.0940 1.82%
2018-07-23 0 7.690 7.660 7.690 7.420 7.780 2,982,398 22,889,294 7.6748 4.034 4.018 4.034 3.892 4.081 5,685,292 4.0261 -0.13%
2018-07-20 0 7.700 7.660 7.700 7.370 7.780 5,913,841 45,254,929 7.6524 4.039 4.018 4.039 3.866 4.081 11,273,450 4.0143 4.19%
2018-07-19 0 7.390 7.390 7.400 7.330 7.550 4,651,301 34,477,749 7.4125 3.877 3.877 3.882 3.845 3.961 8,866,692 3.8885 0.41%
2018-07-18 0 7.360 7.350 7.360 7.170 7.500 3,915,000 28,769,330 7.3485 3.861 3.856 3.861 3.761 3.934 7,463,095 3.8549 2.51%
2018-07-17 0 7.180 7.170 7.180 6.900 7.200 3,985,713 28,246,712 7.0870 3.766 3.761 3.766 3.620 3.777 7,597,894 3.7177 2.87%
2018-07-16 0 6.980 6.950 6.980 6.940 7.080 1,935,000 13,509,530 6.9817 3.662 3.646 3.662 3.641 3.714 3,688,656 3.6625 -0.43%
2018-07-13 0 7.010 6.990 7.010 6.940 7.030 2,560,250 17,896,135 6.9900 3.677 3.667 3.677 3.641 3.688 4,880,559 3.6668 1.89%
2018-07-12 0 6.880 6.880 6.900 6.780 7.010 7,006,354 48,992,323 6.9926 3.609 3.609 3.620 3.557 3.677 13,356,088 3.6682 1.03%
2018-07-11 0 7.110 7.110 7.120 7.100 7.220 2,741,299 19,607,478 7.1526 3.572 3.572 3.577 3.567 3.628 5,455,896 3.5938 -2.87%
2018-07-10 0 7.320 7.310 7.320 7.270 7.480 3,077,750 22,584,467 7.3380 3.678 3.673 3.678 3.653 3.758 6,125,521 3.6869 -1.21%
2018-07-09 0 7.410 7.410 7.430 7.340 7.500 1,655,900 12,311,392 7.4349 3.723 3.723 3.733 3.688 3.768 3,295,670 3.7356 1.23%
2018-07-06 0 7.320 7.320 7.340 7.230 7.460 3,593,284 26,373,578 7.3397 3.678 3.678 3.688 3.633 3.748 7,151,567 3.6878 -0.54%
2018-07-05 0 7.360 7.360 7.370 7.320 7.600 4,391,000 32,500,600 7.4016 3.698 3.698 3.703 3.678 3.819 8,739,229 3.7189 0.27%
2018-07-04 0 7.340 7.340 7.350 7.300 7.730 3,902,954 28,910,624 7.4074 3.688 3.688 3.693 3.668 3.884 7,767,891 3.7218 -2.13%
2018-07-03 0 7.500 7.490 7.500 7.400 8.000 11,651,718 87,585,539 7.5170 3.768 3.763 3.768 3.718 4.020 23,189,941 3.7769 -1.45%
2018-06-29 0 7.610 7.610 7.620 7.580 8.260 3,096,000 23,697,595 7.6543 3.824 3.824 3.829 3.809 4.150 6,161,843 3.8459 1.33%
2018-06-28 0 7.510 7.510 7.520 7.510 7.620 2,098,541 15,792,275 7.5254 3.773 3.773 3.778 3.773 3.829 4,176,641 3.7811 -0.79%
2018-06-27 0 7.570 7.560 7.570 7.570 7.840 4,115,157 31,680,191 7.6984 3.804 3.798 3.804 3.804 3.939 8,190,230 3.8680 -2.32%
2018-06-26 0 7.750 7.750 7.770 7.680 7.920 3,322,214 25,821,775 7.7725 3.894 3.894 3.904 3.859 3.979 6,612,067 3.9052 -0.26%
2018-06-25 0 7.770 7.770 7.780 7.750 7.910 2,836,000 22,191,300 7.8249 3.904 3.904 3.909 3.894 3.974 5,644,376 3.9316 -0.77%
2018-06-22 0 7.830 7.830 7.850 7.600 8.190 3,763,000 29,480,352 7.8343 3.934 3.934 3.944 3.819 4.115 7,489,346 3.9363 -0.89%
2018-06-21 0 7.900 7.890 7.900 7.890 8.070 2,325,000 18,518,010 7.9647 3.969 3.964 3.969 3.964 4.055 4,627,353 4.0019 -1.13%
2018-06-20 0 7.990 7.990 8.000 7.940 8.080 2,843,636 22,771,677 8.0079 4.015 4.015 4.020 3.989 4.060 5,659,573 4.0236 -0.13%
2018-06-19 0 8.000 7.990 8.000 7.940 8.240 6,022,726 48,406,304 8.0373 4.020 4.015 4.020 3.989 4.140 11,986,787 4.0383 -0.99%
2018-06-15 0 8.080 8.080 8.100 8.080 8.280 8,517,717 69,046,846 8.1063 4.060 4.060 4.070 4.060 4.160 16,952,466 4.0730 -1.46%
2018-06-14 0 8.200 8.190 8.200 8.190 8.440 2,245,000 18,542,045 8.2593 4.120 4.115 4.120 4.115 4.241 4,468,132 4.1498 -2.38%
2018-06-13 0 8.400 8.400 8.420 8.360 8.490 8,367,680 70,427,532 8.4166 4.221 4.221 4.231 4.200 4.266 16,653,853 4.2289 -0.47%
2018-06-12 0 8.440 8.440 8.450 8.320 8.620 3,253,000 27,442,260 8.4360 4.241 4.241 4.246 4.180 4.331 6,474,314 4.2386 0.36%
2018-06-11 0 8.410 8.410 8.440 8.390 8.550 3,064,800 25,858,254 8.4372 4.226 4.226 4.241 4.216 4.296 6,099,747 4.2392 -0.36%
2018-06-08 0 8.440 8.440 8.450 8.230 8.560 3,194,533 27,019,149 8.4579 4.241 4.241 4.246 4.135 4.301 6,357,949 4.2497 -0.71%
2018-06-07 0 8.500 8.490 8.500 8.260 8.590 4,545,000 38,560,889 8.4842 4.271 4.266 4.271 4.150 4.316 9,045,729 4.2629 -0.35%
2018-06-06 0 8.530 8.510 8.530 8.360 8.630 2,897,000 24,640,915 8.5057 4.286 4.276 4.286 4.200 4.336 5,765,781 4.2736 0.47%
2018-06-05 0 8.490 8.470 8.490 8.410 8.610 5,535,000 46,993,395 8.4902 4.266 4.256 4.266 4.226 4.326 11,016,085 4.2659 -1.28%
2018-06-04 0 8.600 8.600 8.610 8.340 8.670 4,053,378 34,623,895 8.5420 4.321 4.321 4.326 4.190 4.356 8,067,273 4.2919 1.18%
2018-06-01 0 8.500 8.490 8.500 8.160 8.510 5,975,858 50,206,855 8.4016 4.271 4.266 4.271 4.100 4.276 11,893,507 4.2214 2.04%
2018-05-31 0 8.330 8.330 8.340 8.130 8.350 17,375,433 144,370,303 8.3089 4.185 4.185 4.190 4.085 4.195 34,581,618 4.1748 3.09%
2018-05-30 0 8.080 8.080 8.090 8.050 8.280 11,870,000 96,428,566 8.1237 4.060 4.060 4.065 4.045 4.160 23,624,378 4.0817 -3.00%
2018-05-29 0 8.330 8.330 8.340 8.080 8.500 10,945,059 91,910,708 8.3975 4.185 4.185 4.190 4.060 4.271 21,783,506 4.2193 3.22%
2018-05-28 0 8.070 8.070 8.100 8.060 8.180 8,852,000 71,758,480 8.1065 4.055 4.055 4.070 4.050 4.110 17,617,776 4.0731 -2.18%
2018-05-25 0 8.250 8.250 8.260 8.150 8.350 10,186,000 84,206,125 8.2668 4.145 4.145 4.150 4.095 4.195 20,272,782 4.1537 0.24%
2018-05-24 0 8.230 8.220 8.230 8.050 8.290 5,714,000 46,857,605 8.2005 4.135 4.130 4.135 4.045 4.165 11,372,342 4.1203 1.60%
2018-05-23 0 8.100 8.100 8.110 8.090 8.370 5,324,000 43,451,470 8.1614 4.070 4.070 4.075 4.065 4.205 10,596,141 4.1007 -1.10%
2018-05-21 0 8.190 8.180 8.190 8.150 8.280 6,416,400 52,682,334 8.2106 4.115 4.110 4.115 4.095 4.160 12,770,300 4.1254 0.12%
2018-05-18 0 8.180 8.170 8.180 8.140 8.390 4,317,405 35,397,154 8.1987 4.110 4.105 4.110 4.090 4.216 8,592,756 4.1194 -1.80%
2018-05-17 0 8.330 8.330 8.360 8.070 8.500 51,362,706 410,340,852 7.9891 4.185 4.185 4.200 4.055 4.271 102,225,106 4.0141 0.97%
2018-05-16 0 8.250 8.250 8.260 8.070 8.310 7,440,464 61,134,538 8.2165 4.145 4.145 4.150 4.055 4.175 14,808,453 4.1284 0.00%
2018-05-15 0 8.250 8.210 8.250 8.080 8.300 3,970,000 32,709,495 8.2392 4.145 4.125 4.145 4.060 4.170 7,901,330 4.1397 0.61%
2018-05-14 0 8.200 8.190 8.200 8.150 8.300 3,112,000 25,584,380 8.2212 4.120 4.115 4.120 4.095 4.170 6,193,687 4.1307 0.00%
2018-05-11 0 8.200 8.200 8.210 8.060 8.300 5,608,883 46,000,514 8.2014 4.120 4.120 4.125 4.050 4.170 11,163,132 4.1208 -0.36%
2018-05-10 0 8.230 8.220 8.230 7.960 8.290 10,925,790 89,137,996 8.1585 4.135 4.130 4.135 3.999 4.165 21,745,156 4.0992 2.24%
2018-05-09 0 8.050 8.040 8.050 7.820 8.070 6,047,791 48,166,560 7.9643 4.045 4.040 4.045 3.929 4.055 12,036,673 4.0017 2.94%
2018-05-08 0 7.820 7.820 7.830 7.730 7.950 7,290,500 57,509,465 7.8883 3.929 3.929 3.934 3.884 3.994 14,509,986 3.9634 2.09%
2018-05-07 0 7.660 7.660 7.680 7.530 7.790 5,204,000 39,932,659 7.6735 3.849 3.849 3.859 3.783 3.914 10,357,310 3.8555 -0.13%
2018-05-04 0 7.670 7.660 7.670 7.440 7.730 6,665,000 50,654,131 7.6000 3.854 3.849 3.854 3.738 3.884 13,265,079 3.8186 2.13%
2018-05-03 0 7.510 7.500 7.510 7.400 7.650 7,509,930 56,370,412 7.5061 3.773 3.768 3.773 3.718 3.844 14,946,708 3.7714 2.46%
2018-05-02 0 7.330 7.330 7.340 7.330 7.800 15,179,505 113,608,947 7.4844 3.683 3.683 3.688 3.683 3.919 30,211,152 3.7605 -6.03%
2018-04-30 0 7.800 7.790 7.800 7.490 7.830 7,202,328 55,905,677 7.7622 3.919 3.914 3.919 3.763 3.934 14,334,501 3.9001 4.28%
2018-04-27 0 7.480 7.460 7.480 7.340 7.640 6,593,000 49,143,644 7.4539 3.758 3.748 3.758 3.688 3.839 13,121,780 3.7452 0.13%
2018-04-26 0 7.470 7.470 7.480 7.450 7.700 4,041,360 30,445,975 7.5336 3.753 3.753 3.758 3.743 3.869 8,043,355 3.7852 -3.11%
2018-04-25 0 7.710 7.670 7.710 7.620 7.770 5,316,000 40,977,150 7.7083 3.874 3.854 3.874 3.829 3.904 10,580,219 3.8730 -1.28%
2018-04-24 0 7.810 7.810 7.820 7.740 7.890 3,472,000 27,115,710 7.8098 3.924 3.924 3.929 3.889 3.964 6,910,180 3.9240 0.39%
2018-04-23 0 7.780 7.770 7.780 7.640 7.870 5,622,079 43,862,461 7.8018 3.909 3.904 3.909 3.839 3.954 11,189,395 3.9200 -0.51%
2018-04-20 0 7.820 7.820 7.830 7.790 7.940 6,814,304 53,641,815 7.8719 3.929 3.929 3.934 3.914 3.989 13,562,232 3.9552 -1.39%
2018-04-19 0 7.930 7.910 7.930 7.840 7.990 5,079,000 40,231,155 7.9211 3.984 3.974 3.984 3.939 4.015 10,108,527 3.9799 0.13%
2018-04-18 0 7.920 7.920 7.930 7.850 8.040 11,410,520 90,499,089 7.9312 3.979 3.979 3.984 3.944 4.040 22,709,894 3.9850 1.02%
2018-04-17 0 7.840 7.840 7.850 7.740 7.980 242,866,384 1,918,521,250 7.8995 3.939 3.939 3.944 3.889 4.010 483,367,091 3.9691 -6.44%
2018-04-16 0 8.380 8.360 8.380 8.320 8.440 2,630,200 22,004,125 8.3660 4.211 4.200 4.211 4.180 4.241 5,234,780 4.2034 -0.95%
2018-04-13 0 8.460 8.450 8.460 8.420 8.800 2,723,780 23,236,340 8.5309 4.251 4.246 4.251 4.231 4.422 5,421,029 4.2863 -4.51%
2018-04-12 0 8.860 8.840 8.860 8.710 8.970 1,830,894 16,158,779 8.8256 4.452 4.442 4.452 4.376 4.507 3,643,954 4.4344 0.45%
2018-04-11 0 8.820 8.800 8.820 8.360 9.000 2,682,112 23,781,768 8.8668 4.432 4.422 4.432 4.200 4.522 5,338,098 4.4551 0.46%
2018-04-10 0 8.780 8.760 8.780 8.580 8.810 2,905,904 25,220,318 8.6790 4.411 4.401 4.411 4.311 4.427 5,783,503 4.3607 0.23%
2018-04-09 0 8.760 8.760 8.790 8.370 8.920 2,923,480 25,671,824 8.7813 4.401 4.401 4.417 4.205 4.482 5,818,483 4.4121 -1.24%
2018-04-06 0 8.870 8.850 8.870 8.510 8.870 1,841,158 16,252,546 8.8273 4.457 4.447 4.457 4.276 4.457 3,664,382 4.4353 2.07%
2018-04-04 0 8.690 8.680 8.700 8.690 8.900 2,345,000 20,671,620 8.8152 4.366 4.361 4.371 4.366 4.472 4,667,158 4.4292 -1.70%
2018-04-03 0 8.840 8.830 8.840 8.320 8.920 7,829,934 68,413,626 8.7374 4.442 4.437 4.442 4.180 4.482 15,583,599 4.3901 6.51%
2018-03-29 0 8.300 8.300 8.340 8.250 8.640 5,951,537 49,807,077 8.3688 4.170 4.170 4.190 4.145 4.341 11,845,102 4.2049 -1.43%
2018-03-28 0 8.420 8.370 8.420 8.280 8.890 4,095,754 34,671,929 8.4653 4.231 4.205 4.231 4.160 4.467 8,151,613 4.2534 -4.86%
2018-03-27 0 8.850 8.850 8.860 8.650 8.880 2,643,151 23,352,178 8.8350 4.447 4.447 4.452 4.346 4.462 5,260,556 4.4391 2.31%
2018-03-26 0 8.650 8.650 8.690 8.200 8.920 4,675,000 40,010,215 8.5583 4.346 4.346 4.366 4.120 4.482 9,304,462 4.3001 4.22%
2018-03-23 0 8.300 8.290 8.300 8.220 8.480 5,544,900 46,098,230 8.3136 4.170 4.165 4.170 4.130 4.261 11,035,789 4.1772 -3.60%
2018-03-22 0 8.610 8.600 8.610 8.250 8.790 4,913,000 42,167,000 8.5827 4.326 4.321 4.326 4.145 4.417 9,778,144 4.3124 4.36%
2018-03-21 0 8.250 8.250 8.260 8.250 8.400 6,748,000 55,737,350 8.2598 4.145 4.145 4.150 4.145 4.221 13,430,270 4.1501 -0.12%
2018-03-20 0 8.260 8.260 8.300 8.250 8.390 2,933,000 24,312,334 8.2892 4.150 4.150 4.170 4.145 4.216 5,837,431 4.1649 -1.55%
2018-03-19 0 8.390 8.390 8.420 8.270 8.440 4,448,365 36,994,846 8.3165 4.216 4.216 4.231 4.155 4.241 8,853,400 4.1786 1.57%
2018-03-16 0 8.260 8.260 8.270 7.900 8.320 10,313,082 84,456,435 8.1893 4.150 4.150 4.155 3.969 4.180 20,525,708 4.1147 4.56%
2018-03-15 0 7.900 7.890 7.900 7.740 7.920 5,364,062 42,358,630 7.8967 3.969 3.964 3.969 3.889 3.979 10,675,875 3.9677 0.38%
2018-03-14 0 7.870 7.860 7.870 7.710 7.870 1,057,689 8,276,792 7.8254 3.954 3.949 3.954 3.874 3.954 2,105,075 3.9318 -0.38%
2018-03-13 0 7.900 7.890 7.900 7.810 7.940 3,997,404 31,553,665 7.8935 3.969 3.964 3.969 3.924 3.989 7,955,871 3.9661 1.28%
2018-03-12 0 7.800 7.780 7.800 7.640 7.840 1,777,217 13,771,858 7.7491 3.919 3.909 3.919 3.839 3.939 3,537,123 3.8935 2.23%
2018-03-09 0 7.630 7.630 7.640 7.610 7.840 3,429,000 26,365,880 7.6891 3.834 3.834 3.839 3.824 3.939 6,824,599 3.8634 -2.18%
2018-03-08 0 7.800 7.790 7.800 7.600 8.000 2,728,000 21,151,840 7.7536 3.919 3.914 3.919 3.819 4.020 5,429,427 3.8958 2.63%
2018-03-07 0 7.600 7.600 7.610 7.600 7.920 1,951,000 15,026,270 7.7018 3.819 3.819 3.824 3.819 3.979 3,882,996 3.8698 -2.56%
2018-03-06 0 7.800 7.800 7.820 7.730 7.900 1,872,862 14,620,093 7.8063 3.919 3.919 3.929 3.884 3.969 3,727,481 3.9222 0.00%
2018-03-05 0 7.800 7.800 7.810 7.740 7.870 2,584,725 20,155,969 7.7981 3.919 3.919 3.924 3.889 3.954 5,144,273 3.9181 -0.89%
2018-03-02 0 7.870 7.840 7.870 7.730 7.870 1,484,000 11,616,375 7.8277 3.954 3.939 3.954 3.884 3.954 2,953,545 3.9330 -0.38%
2018-03-01 0 7.900 7.890 7.900 7.800 7.960 10,882,453 85,942,103 7.8973 3.969 3.964 3.969 3.919 3.999 21,658,904 3.9680 0.00%
2018-02-28 0 7.900 7.890 7.900 7.640 7.930 3,706,000 29,089,980 7.8494 3.969 3.964 3.969 3.839 3.984 7,375,901 3.9439 0.00%
2018-02-27 0 7.900 7.890 7.900 7.820 7.910 7,362,695 58,148,450 7.8977 3.969 3.964 3.969 3.929 3.974 14,653,673 3.9682 0.25%
2018-02-26 0 7.880 7.880 7.890 7.730 7.910 3,706,096 29,237,399 7.8890 3.959 3.959 3.964 3.884 3.974 7,376,092 3.9638 -0.25%
2018-02-23 0 7.900 7.890 7.900 7.720 7.930 4,042,000 31,877,605 7.8866 3.969 3.964 3.969 3.879 3.984 8,044,628 3.9626 1.54%
2018-02-22 0 7.780 7.770 7.780 7.670 7.980 4,583,631 36,048,612 7.8646 3.909 3.904 3.909 3.854 4.010 9,122,614 3.9516 -1.27%
2018-02-21 0 7.880 7.880 7.900 7.780 8.100 4,009,000 31,618,595 7.8869 3.959 3.959 3.969 3.909 4.070 7,978,950 3.9628 -0.25%
2018-02-20 0 7.900 7.880 7.900 7.790 7.920 2,299,000 18,154,410 7.8967 3.969 3.959 3.969 3.914 3.979 4,575,606 3.9677 0.38%
2018-02-15 0 7.870 7.870 7.900 7.850 7.980 2,237,000 17,661,850 7.8953 3.954 3.954 3.969 3.944 4.010 4,452,210 3.9670 0.13%
2018-02-14 0 7.860 7.850 7.860 7.750 7.900 4,271,230 33,604,382 7.8676 3.949 3.944 3.949 3.894 3.969 8,500,855 3.9531 1.55%
2018-02-13 0 7.740 7.740 7.750 7.740 8.660 2,224,000 17,466,390 7.8536 3.889 3.889 3.894 3.889 4.351 4,426,337 3.9460 -0.39%
2018-02-12 0 7.770 7.770 7.800 7.600 7.900 3,265,000 25,587,590 7.8369 3.904 3.904 3.919 3.819 3.969 6,498,197 3.9376 1.97%
2018-02-09 0 7.620 7.620 7.660 7.500 7.900 6,741,000 51,240,990 7.6014 3.829 3.829 3.849 3.768 3.969 13,416,338 3.8193 -2.93%
2018-02-08 0 7.850 7.850 7.860 7.760 8.270 4,830,682 38,252,091 7.9186 3.944 3.944 3.949 3.899 4.155 9,614,310 3.9787 -1.13%
2018-02-07 0 7.940 7.920 7.940 7.920 8.380 4,149,169 33,607,171 8.0997 3.989 3.979 3.989 3.979 4.211 8,257,922 4.0697 0.38%
2018-02-06 0 7.910 7.910 7.950 7.720 8.110 6,514,000 51,353,490 7.8836 3.974 3.974 3.994 3.879 4.075 12,964,549 3.9611 -3.42%
2018-02-05 0 8.190 8.190 8.200 7.810 8.290 4,504,971 36,828,045 8.1750 4.115 4.115 4.120 3.924 4.165 8,966,061 4.1075 0.49%
2018-02-02 0 8.150 8.130 8.150 8.130 8.350 11,698,165 96,593,310 8.2571 4.095 4.085 4.095 4.085 4.195 23,282,382 4.1488 -1.57%
2018-02-01 0 8.280 8.280 8.300 8.250 8.520 4,355,112 36,494,857 8.3798 4.160 4.160 4.170 4.145 4.281 8,667,802 4.2104 -1.78%
2018-01-31 0 8.430 8.420 8.430 8.230 8.440 6,167,000 51,674,613 8.3792 4.236 4.231 4.236 4.135 4.241 12,273,929 4.2101 0.96%
2018-01-30 0 8.350 8.330 8.350 8.160 8.480 3,161,733 26,339,041 8.3306 4.195 4.185 4.195 4.100 4.261 6,292,669 4.1857 -0.60%
2018-01-29 0 8.400 8.400 8.410 8.350 8.610 3,412,270 28,766,582 8.4303 4.221 4.221 4.226 4.195 4.326 6,791,302 4.2358 -1.18%
2018-01-26 0 8.500 8.480 8.500 8.380 8.500 3,004,000 25,394,140 8.4534 4.271 4.261 4.271 4.211 4.271 5,978,739 4.2474 1.07%
2018-01-25 0 8.410 8.390 8.410 8.300 8.560 4,268,000 35,786,020 8.3847 4.226 4.216 4.226 4.170 4.301 8,494,427 4.2129 -0.12%
2018-01-24 0 8.420 8.410 8.420 8.200 8.500 8,323,680 70,111,523 8.4231 4.231 4.226 4.231 4.120 4.271 16,566,282 4.2322 2.18%
2018-01-23 0 8.240 8.210 8.240 7.990 8.300 4,834,000 39,511,200 8.1736 4.140 4.125 4.140 4.015 4.170 9,620,914 4.1068 1.35%
2018-01-22 0 8.130 8.110 8.130 7.970 8.300 2,365,000 19,225,530 8.1292 4.085 4.075 4.085 4.005 4.170 4,706,963 4.0845 -1.93%
2018-01-19 0 8.290 8.280 8.290 8.130 8.410 6,143,043 50,747,459 8.2610 4.165 4.160 4.165 4.085 4.226 12,226,249 4.1507 2.35%
2018-01-18 0 8.100 8.100 8.110 7.770 8.180 14,626,211 117,162,338 8.0104 4.070 4.070 4.075 3.904 4.110 29,109,953 4.0248 2.14%
2018-01-17 0 7.930 7.920 7.930 7.560 7.980 8,625,848 68,120,663 7.8973 3.984 3.979 3.984 3.798 4.010 17,167,675 3.9680 0.63%
2018-01-16 0 7.880 7.860 7.880 7.610 7.880 7,646,000 59,673,980 7.8046 3.959 3.949 3.959 3.824 3.959 15,217,523 3.9214 3.28%
2018-01-15 0 7.630 7.630 7.700 7.600 7.860 6,336,815 48,855,302 7.7098 3.834 3.834 3.869 3.819 3.949 12,611,905 3.8737 -1.04%
2018-01-12 0 7.710 7.710 7.740 7.610 7.810 5,854,000 45,343,200 7.7457 3.874 3.874 3.889 3.824 3.924 11,650,978 3.8918 0.13%
2018-01-11 0 7.700 7.690 7.700 7.400 7.790 11,074,746 84,578,842 7.6371 3.869 3.864 3.869 3.718 3.914 22,041,617 3.8372 2.67%
2018-01-10 0 7.500 7.500 7.510 7.260 7.580 6,217,106 46,230,962 7.4361 3.768 3.768 3.773 3.648 3.809 12,373,653 3.7362 4.02%
2018-01-09 0 7.210 7.210 7.220 7.160 7.270 2,394,000 17,293,870 7.2238 3.623 3.623 3.628 3.598 3.653 4,764,681 3.6296 0.84%
2018-01-08 0 7.150 7.150 7.160 7.120 7.280 2,214,000 15,870,600 7.1683 3.592 3.592 3.598 3.577 3.658 4,406,434 3.6017 -0.56%
2018-01-05 0 7.190 7.170 7.190 7.110 7.230 4,782,147 34,263,143 7.1648 3.613 3.603 3.613 3.572 3.633 9,517,713 3.5999 0.42%
2018-01-04 0 7.160 7.150 7.160 7.030 7.260 3,763,700 26,942,136 7.1584 3.598 3.592 3.598 3.532 3.648 7,490,739 3.5967 0.14%
2018-01-03 0 7.150 7.140 7.150 6.980 7.250 29,135,948 205,191,909 7.0426 3.592 3.587 3.592 3.507 3.643 57,988,093 3.5385 1.71%
2018-01-02 0 7.030 7.030 7.050 6.700 7.180 5,678,456 39,583,108 6.9708 3.532 3.532 3.542 3.366 3.608 11,301,600 3.5024 5.40%
2017-12-29 0 6.670 6.670 6.690 6.650 6.810 4,746,000 31,920,640 6.7258 3.351 3.351 3.361 3.341 3.422 9,445,771 3.3794 -1.91%
2017-12-28 0 6.800 6.770 6.800 6.640 6.800 1,991,151 13,392,525 6.7260 3.417 3.402 3.417 3.336 3.417 3,962,907 3.3795 1.49%
2017-12-27 0 6.700 6.690 6.700 6.650 6.780 1,970,952 13,207,716 6.7012 3.366 3.361 3.366 3.341 3.407 3,922,706 3.3670 -0.30%
2017-12-22 0 6.720 6.720 6.730 6.680 6.770 1,882,553 12,662,122 6.7260 3.376 3.376 3.381 3.356 3.402 3,746,769 3.3795 0.45%
2017-12-21 0 6.690 6.680 6.690 6.690 6.800 3,287,890 22,055,619 6.7081 3.361 3.356 3.361 3.361 3.417 6,543,754 3.3705 -0.45%
2017-12-20 0 6.720 6.720 6.740 6.610 6.860 1,420,167 9,602,952 6.7618 3.376 3.376 3.386 3.321 3.447 2,826,501 3.3975 0.45%
2017-12-19 0 6.690 6.670 6.690 6.650 6.820 1,245,281 8,328,437 6.6880 3.361 3.351 3.361 3.341 3.427 2,478,432 3.3604 -0.15%
2017-12-18 0 6.700 6.690 6.700 6.540 6.740 2,166,544 14,407,261 6.6499 3.366 3.361 3.366 3.286 3.386 4,311,984 3.3412 3.08%
2017-12-15 0 6.500 6.500 6.560 6.500 6.780 5,572,556 36,462,781 6.5433 3.266 3.266 3.296 3.266 3.407 11,090,832 3.2877 -4.55%
2017-12-14 0 6.810 6.780 6.810 6.720 6.920 2,424,393 16,501,451 6.8064 3.422 3.407 3.422 3.376 3.477 4,825,171 3.4199 0.44%
2017-12-13 0 6.780 6.770 6.780 6.650 6.810 966,680 6,512,986 6.7375 3.407 3.402 3.407 3.341 3.422 1,923,944 3.3852 3.20%
2017-12-12 0 6.570 6.570 6.590 6.560 6.870 1,374,608 9,122,724 6.6366 3.301 3.301 3.311 3.296 3.452 2,735,826 3.3345 -3.10%
2017-12-11 0 6.780 6.780 6.800 6.660 6.870 796,000 5,397,995 6.7814 3.407 3.407 3.417 3.346 3.452 1,584,246 3.4073 0.00%
2017-12-08 0 6.780 6.770 6.780 6.770 6.870 659,680 4,487,534 6.8026 3.407 3.402 3.407 3.402 3.452 1,312,934 3.4179 0.59%
2017-12-07 0 6.740 6.740 6.750 6.600 6.970 1,645,512 11,121,871 6.7589 3.386 3.386 3.392 3.316 3.502 3,274,996 3.3960 -0.44%
2017-12-06 0 6.770 6.770 6.780 6.650 6.960 2,759,728 18,655,704 6.7600 3.402 3.402 3.407 3.341 3.497 5,492,574 3.3965 -1.17%
2017-12-05 0 6.850 6.850 6.860 6.850 7.140 1,341,000 9,326,060 6.9546 3.442 3.442 3.447 3.442 3.587 2,668,938 3.4943 -3.25%
2017-12-04 0 7.080 7.080 7.090 7.070 7.250 911,403 6,494,096 7.1254 3.557 3.557 3.562 3.552 3.643 1,813,928 3.5801 -0.98%
2017-12-01 0 7.150 7.150 7.170 7.080 7.210 1,226,079 8,781,756 7.1625 3.592 3.592 3.603 3.557 3.623 2,440,215 3.5988 0.42%
2017-11-30 0 7.120 7.110 7.130 7.050 7.200 4,224,000 30,070,810 7.1190 3.577 3.572 3.582 3.542 3.618 8,406,855 3.5769 -0.42%
2017-11-29 0 7.150 7.150 7.160 7.100 7.220 893,352 6,382,967 7.1450 3.592 3.592 3.598 3.567 3.628 1,778,002 3.5900 -0.14%
2017-11-28 0 7.160 7.160 7.170 7.100 7.180 1,238,000 8,837,050 7.1382 3.598 3.598 3.603 3.567 3.608 2,463,941 3.5866 0.00%
2017-11-27 0 7.160 7.150 7.160 7.100 7.200 1,796,000 12,851,750 7.1558 3.598 3.592 3.598 3.567 3.618 3,574,506 3.5954 -0.14%
2017-11-24 0 7.170 7.160 7.170 7.100 7.210 1,395,854 9,991,410 7.1579 3.603 3.598 3.603 3.567 3.623 2,778,111 3.5965 0.84%
2017-11-23 0 7.110 7.110 7.130 7.100 7.220 3,443,165 24,657,586 7.1613 3.572 3.572 3.582 3.567 3.628 6,852,791 3.5982 -1.39%
2017-11-22 0 7.210 7.200 7.210 7.170 7.280 1,995,576 14,380,197 7.2060 3.623 3.618 3.623 3.603 3.658 3,971,714 3.6207 -0.14%
2017-11-21 0 7.220 7.210 7.220 7.160 7.300 2,460,000 17,758,660 7.2190 3.628 3.623 3.628 3.598 3.668 4,896,038 3.6271 -0.14%
2017-11-20 0 7.230 7.220 7.230 7.180 7.270 1,573,000 11,368,890 7.2275 3.633 3.628 3.633 3.608 3.653 3,130,678 3.6314 -0.14%
2017-11-17 0 7.240 7.240 7.250 7.140 7.400 5,451,666 39,409,860 7.2290 3.638 3.638 3.643 3.587 3.718 10,850,229 3.6322 0.84%
2017-11-16 0 7.180 7.180 7.190 7.140 7.270 1,766,000 12,721,855 7.2038 3.608 3.608 3.613 3.587 3.653 3,514,798 3.6195 0.70%
2017-11-15 0 7.130 7.130 7.140 7.130 7.270 1,448,000 10,361,225 7.1555 3.582 3.582 3.587 3.582 3.653 2,881,896 3.5953 -1.79%
2017-11-14 0 7.260 7.250 7.260 7.180 7.350 2,642,602 19,250,001 7.2845 3.648 3.643 3.648 3.608 3.693 5,259,463 3.6601 1.11%
2017-11-13 0 7.180 7.180 7.190 7.140 7.420 5,151,079 37,379,596 7.2567 3.608 3.608 3.613 3.587 3.728 10,251,983 3.6461 -1.10%
2017-11-10 0 7.260 7.260 7.300 7.260 7.500 3,094,446 22,773,189 7.3594 3.648 3.648 3.668 3.648 3.768 6,158,750 3.6977 -3.33%
2017-11-09 0 7.510 7.510 7.530 7.400 7.660 4,568,000 34,316,210 7.5123 3.773 3.773 3.783 3.718 3.849 9,091,505 3.7745 0.54%
2017-11-08 0 7.470 7.470 7.480 7.360 7.640 3,419,602 25,673,219 7.5077 3.753 3.753 3.758 3.698 3.839 6,805,895 3.7722 0.00%
2017-11-07 0 7.470 7.440 7.470 7.300 7.490 2,606,301 19,369,445 7.4318 3.753 3.738 3.753 3.668 3.763 5,187,215 3.7341 2.61%
2017-11-06 0 7.280 7.280 7.290 7.260 7.420 2,504,760 18,314,199 7.3118 3.658 3.658 3.663 3.648 3.728 4,985,122 3.6738 -1.36%
2017-11-03 0 7.380 7.380 7.410 7.380 7.600 2,335,079 17,470,902 7.4819 3.708 3.708 3.723 3.708 3.819 4,647,413 3.7593 -3.15%
2017-11-02 0 7.620 7.620 7.660 7.600 7.800 8,817,843 68,547,306 7.7737 3.829 3.829 3.849 3.819 3.919 17,549,794 3.9059 -2.18%
2017-11-01 0 7.790 7.770 7.790 7.700 8.000 988,539 7,682,761 7.7718 3.914 3.904 3.914 3.869 4.020 1,967,449 3.9049 0.52%
2017-10-31 0 7.750 7.750 7.780 7.640 7.800 2,234,000 17,329,320 7.7571 3.894 3.894 3.909 3.839 3.919 4,446,239 3.8975 1.17%
2017-10-30 0 7.660 7.630 7.660 7.610 7.870 692,000 5,311,870 7.6761 3.849 3.834 3.849 3.824 3.954 1,377,259 3.8568 -2.17%
2017-10-27 0 7.830 7.810 7.830 7.650 7.870 1,901,162 14,868,188 7.8206 3.934 3.924 3.934 3.844 3.954 3,783,805 3.9294 2.49%
2017-10-26 0 7.640 7.640 7.650 7.590 7.890 2,787,000 21,410,305 7.6822 3.839 3.839 3.844 3.814 3.964 5,546,853 3.8599 -3.41%
2017-10-25 0 7.910 7.910 7.930 7.460 7.960 7,915,100 62,079,423 7.8432 3.974 3.974 3.984 3.748 3.999 15,753,102 3.9408 5.33%
2017-10-24 0 7.510 7.500 7.510 7.450 7.680 1,934,029 14,570,947 7.5340 3.773 3.768 3.773 3.743 3.859 3,849,219 3.7854 0.40%
2017-10-23 0 7.480 7.480 7.530 7.360 7.580 6,070,200 45,276,232 7.4588 3.758 3.758 3.783 3.698 3.809 12,081,272 3.7476 0.27%
2017-10-20 0 7.460 7.460 7.490 7.400 7.530 1,903,547 14,205,692 7.4627 3.748 3.748 3.763 3.718 3.783 3,788,552 3.7496 -0.53%
2017-10-19 0 7.500 7.440 7.500 7.420 7.620 1,255,070 9,430,839 7.5142 3.768 3.738 3.768 3.728 3.829 2,497,915 3.7755 -1.57%
2017-10-18 0 7.620 7.600 7.620 7.560 7.750 3,113,567 23,767,875 7.6336 3.829 3.819 3.829 3.798 3.894 6,196,806 3.8355 0.26%
2017-10-17 0 7.600 7.570 7.600 7.530 7.600 1,093,111 8,296,067 7.5894 3.819 3.804 3.819 3.783 3.819 2,175,574 3.8133 -0.26%
2017-10-16 0 7.620 7.610 7.620 7.500 7.650 1,342,066 10,203,966 7.6032 3.829 3.824 3.829 3.768 3.844 2,671,059 3.8202 1.06%
2017-10-13 0 7.540 7.520 7.540 7.400 7.610 2,387,026 17,871,415 7.4869 3.788 3.778 3.788 3.718 3.824 4,750,801 3.7618 -1.05%
2017-10-12 0 7.620 7.590 7.620 7.410 7.640 1,693,500 12,869,490 7.5993 3.829 3.814 3.829 3.723 3.839 3,370,504 3.8183 0.40%
2017-10-11 0 7.590 7.560 7.590 7.520 7.620 2,409,500 18,297,125 7.5937 3.814 3.798 3.814 3.778 3.829 4,795,530 3.8155 -0.26%
2017-10-10 0 7.610 7.580 7.610 7.470 7.610 3,763,837 28,456,144 7.5604 3.824 3.809 3.824 3.753 3.824 7,491,012 3.7987 0.79%
2017-10-09 0 7.550 7.550 7.580 7.440 7.700 3,557,481 27,062,714 7.6073 3.793 3.793 3.809 3.738 3.869 7,080,310 3.8222 -0.53%
2017-10-06 0 7.590 7.560 7.590 7.450 7.650 2,278,796 17,247,976 7.5689 3.814 3.798 3.814 3.743 3.844 4,535,395 3.8030 1.74%
2017-10-04 0 7.460 7.460 7.470 7.440 7.780 6,914,541 53,235,099 7.6990 3.748 3.748 3.753 3.738 3.909 13,761,730 3.8683 -3.49%
2017-10-03 0 7.730 7.710 7.730 7.300 7.730 4,735,000 35,939,385 7.5902 3.884 3.874 3.884 3.668 3.884 9,423,878 3.8137 5.31%
2017-09-29 0 7.340 7.340 7.350 7.160 7.400 3,100,796 22,731,990 7.3310 3.688 3.688 3.693 3.598 3.718 6,171,388 3.6834 1.80%
2017-09-28 0 7.210 7.210 7.220 7.120 7.360 4,090,311 29,578,988 7.2315 3.623 3.623 3.628 3.577 3.698 8,140,780 3.6334 0.84%
2017-09-27 0 7.150 7.150 7.170 7.060 7.200 2,625,000 18,763,080 7.1478 3.592 3.592 3.603 3.547 3.618 5,224,431 3.5914 1.56%
2017-09-26 0 7.040 7.020 7.040 6.850 7.040 1,330,835 9,293,431 6.9832 3.537 3.527 3.537 3.442 3.537 2,648,707 3.5087 2.18%
2017-09-25 0 6.890 6.890 6.920 6.870 7.090 3,810,000 26,427,530 6.9364 3.462 3.462 3.477 3.452 3.562 7,582,888 3.4852 -3.23%
2017-09-22 0 7.120 7.120 7.140 7.010 7.180 2,078,000 14,757,850 7.1019 3.577 3.577 3.587 3.522 3.608 4,135,759 3.5684 0.28%
2017-09-21 0 7.100 7.100 7.120 7.040 7.230 3,676,000 26,120,075 7.1056 3.567 3.567 3.577 3.537 3.633 7,316,193 3.5702 0.00%
2017-09-20 0 7.100 7.070 7.100 7.020 7.250 7,004,671 49,578,328 7.0779 3.567 3.552 3.567 3.527 3.643 13,941,112 3.5563 -0.14%
2017-09-19 0 7.110 7.100 7.110 7.000 7.180 5,223,221 37,084,544 7.0999 3.572 3.567 3.572 3.517 3.608 10,395,564 3.5673 1.57%
2017-09-18 0 7.000 7.000 7.020 6.890 7.030 2,774,000 19,393,243 6.9911 3.517 3.517 3.527 3.462 3.532 5,520,979 3.5126 1.60%
2017-09-15 0 6.890 6.880 6.890 6.870 7.250 4,184,119 28,899,726 6.9070 3.462 3.457 3.462 3.452 3.643 8,327,482 3.4704 -1.57%
2017-09-14 0 7.000 7.000 7.020 7.000 7.100 1,328,680 9,351,220 7.0380 3.517 3.517 3.527 3.517 3.567 2,644,418 3.5362 -0.71%
2017-09-13 0 7.050 7.020 7.050 6.890 7.050 2,278,472 15,916,370 6.9855 3.542 3.527 3.542 3.462 3.542 4,534,750 3.5099 0.71%
2017-09-12 0 7.000 6.960 7.000 6.810 7.000 1,785,000 12,300,780 6.8912 3.517 3.497 3.517 3.422 3.517 3,552,613 3.4625 1.60%
2017-09-11 0 6.890 6.870 6.890 6.870 7.010 427,454 2,944,778 6.8891 3.462 3.452 3.462 3.452 3.522 850,744 3.4614 0.00%
2017-09-08 0 6.890 6.890 6.910 6.890 7.040 1,286,920 8,926,698 6.9365 3.462 3.462 3.472 3.462 3.537 2,561,305 3.4852 -0.86%
2017-09-07 0 6.950 6.910 6.950 6.850 6.990 1,179,000 8,163,190 6.9238 3.492 3.472 3.492 3.442 3.512 2,346,516 3.4789 0.14%
2017-09-06 0 6.940 6.930 6.940 6.880 7.030 1,432,895 9,937,506 6.9353 3.487 3.482 3.487 3.457 3.532 2,851,833 3.4846 -0.86%
2017-09-05 0 7.000 7.000 7.020 6.860 7.120 1,667,000 11,722,205 7.0319 3.517 3.517 3.527 3.447 3.577 3,317,762 3.5332 0.86%
2017-09-04 0 6.940 6.940 6.960 6.940 7.070 1,757,585 12,282,164 6.9881 3.487 3.487 3.497 3.487 3.552 3,498,050 3.5111 -1.28%
2017-09-01 0 7.030 7.030 7.040 6.980 7.160 2,099,693 14,825,041 7.0606 3.532 3.532 3.537 3.507 3.598 4,178,934 3.5476 -1.68%
2017-08-31 0 7.150 7.150 7.160 6.980 7.210 5,012,585 35,830,418 7.1481 3.592 3.592 3.598 3.507 3.623 9,976,344 3.5915 0.70%
2017-08-30 0 7.100 7.060 7.100 6.840 7.100 3,347,000 23,367,618 6.9817 3.567 3.547 3.567 3.437 3.567 6,661,398 3.5079 0.85%
2017-08-29 0 7.040 7.040 7.050 7.010 7.290 3,295,000 23,362,340 7.0902 3.537 3.537 3.542 3.522 3.663 6,557,905 3.5625 -2.22%
2017-08-28 0 7.200 7.190 7.200 7.160 7.310 7,685,438 55,426,281 7.2119 3.618 3.613 3.618 3.598 3.673 15,296,015 3.6236 -1.64%
2017-08-25 0 7.320 7.290 7.320 6.910 7.350 11,976,211 85,890,062 7.1717 3.678 3.663 3.678 3.472 3.693 23,835,766 3.6034 6.86%
2017-08-24 0 6.850 6.830 6.850 6.600 6.930 13,889,303 94,315,619 6.7905 3.442 3.432 3.442 3.316 3.482 27,643,315 3.4119 5.71%
2017-08-22 0 6.480 6.480 6.500 6.480 6.630 2,996,000 19,642,775 6.5563 3.256 3.256 3.266 3.256 3.331 5,962,817 3.2942 0.15%
2017-08-21 0 6.470 6.460 6.470 6.290 6.500 3,999,000 25,553,950 6.3901 3.251 3.246 3.251 3.160 3.266 7,959,047 3.2107 3.03%
2017-08-18 0 6.280 6.280 6.290 6.280 6.360 908,567 5,728,423 6.3049 3.155 3.155 3.160 3.155 3.196 1,808,284 3.1679 -0.63%
2017-08-17 0 6.320 6.320 6.330 6.290 6.430 1,883,000 11,926,350 6.3337 3.175 3.175 3.180 3.160 3.231 3,747,658 3.1823 -0.78%
2017-08-16 0 6.370 6.360 6.370 6.350 6.450 3,683,036 23,463,240 6.3706 3.201 3.196 3.201 3.191 3.241 7,330,197 3.2009 0.16%
2017-08-15 0 6.360 6.360 6.400 6.360 6.470 3,692,000 23,613,165 6.3958 3.196 3.196 3.216 3.196 3.251 7,348,038 3.2135 -1.85%
2017-08-14 0 6.480 6.470 6.480 6.470 6.710 2,209,000 14,453,780 6.5431 3.256 3.251 3.256 3.251 3.371 4,396,483 3.2876 -0.15%
2017-08-11 0 6.490 6.490 6.500 6.420 6.670 3,946,000 25,814,910 6.5420 3.261 3.261 3.266 3.226 3.351 7,853,563 3.2870 -2.26%
2017-08-10 0 6.640 6.620 6.640 6.600 6.760 1,832,237 12,162,100 6.6378 3.336 3.326 3.336 3.316 3.397 3,646,627 3.3352 -1.19%
2017-08-09 0 6.720 6.720 6.750 6.720 6.900 1,229,000 8,317,410 6.7676 3.376 3.376 3.392 3.376 3.467 2,446,029 3.4004 -1.61%
2017-08-08 0 6.830 6.790 6.830 6.690 6.980 2,411,000 16,383,690 6.7954 3.432 3.412 3.432 3.361 3.507 4,798,515 3.4143 0.44%
2017-08-07 0 6.800 6.780 6.800 6.750 6.810 1,559,000 10,556,450 6.7713 3.417 3.407 3.417 3.392 3.422 3,102,814 3.4022 0.74%
2017-08-04 0 6.750 6.740 6.750 6.670 6.800 1,974,000 13,270,570 6.7227 3.392 3.386 3.392 3.351 3.417 3,928,772 3.3778 -0.15%
2017-08-03 0 6.760 6.750 6.760 6.670 6.870 2,527,000 17,154,070 6.7883 3.397 3.392 3.397 3.351 3.452 5,029,385 3.4108 -1.31%
2017-08-02 0 6.850 6.810 6.850 6.800 7.070 3,720,136 25,601,922 6.8820 3.442 3.422 3.442 3.417 3.552 7,404,035 3.4578 -0.58%
2017-08-01 0 6.890 6.890 6.900 6.660 8.000 6,530,000 45,121,665 6.9099 3.462 3.462 3.467 3.346 4.020 12,996,394 3.4719 3.45%
2017-07-31 0 6.660 6.610 6.660 6.570 6.660 2,777,832 18,399,288 6.6236 3.346 3.321 3.346 3.301 3.346 5,528,606 3.3280 0.91%
2017-07-28 0 6.600 6.600 6.620 6.600 6.660 1,970,567 13,053,734 6.6244 3.316 3.316 3.326 3.316 3.346 3,921,939 3.3284 0.00%
2017-07-27 0 6.600 6.600 6.610 6.570 6.650 1,414,932 9,363,951 6.6180 3.316 3.316 3.321 3.301 3.341 2,816,082 3.3252 0.00%
2017-07-26 0 6.600 6.600 6.620 6.570 6.650 2,177,567 14,386,163 6.6065 3.316 3.316 3.326 3.301 3.341 4,333,923 3.3194 0.00%
2017-07-25 0 6.600 6.590 6.600 6.540 6.700 4,429,778 29,140,611 6.5783 3.316 3.311 3.316 3.286 3.366 8,816,407 3.3053 -0.60%
2017-07-24 0 6.640 6.620 6.640 6.600 6.660 2,524,850 16,698,867 6.6138 3.336 3.326 3.336 3.316 3.346 5,025,106 3.3231 0.61%
2017-07-21 0 6.600 6.600 6.630 6.600 6.720 2,399,000 15,981,695 6.6618 3.316 3.316 3.331 3.316 3.376 4,774,632 3.3472 -1.64%
2017-07-20 0 6.710 6.710 6.720 6.630 6.750 1,133,000 7,585,390 6.6950 3.371 3.371 3.376 3.331 3.392 2,254,964 3.3639 0.00%
2017-07-19 0 6.710 6.710 6.730 6.690 6.770 1,138,258 7,661,291 6.7307 3.371 3.371 3.381 3.361 3.402 2,265,429 3.3818 -0.89%
2017-07-18 0 6.770 6.710 6.770 6.650 6.820 1,292,538 8,693,086 6.7256 3.402 3.371 3.402 3.341 3.427 2,572,486 3.3793 -0.15%
2017-07-17 0 6.780 6.750 6.780 6.730 6.880 3,645,680 24,800,774 6.8028 3.407 3.392 3.407 3.381 3.457 7,255,849 3.4180 -0.59%
2017-07-14 0 6.820 6.790 6.820 6.720 6.820 7,497,788 50,758,598 6.7698 3.427 3.412 3.427 3.376 3.427 14,922,543 3.4015 1.64%
2017-07-13 0 6.710 6.700 6.710 6.670 6.770 1,466,500 9,821,065 6.6969 3.371 3.366 3.371 3.351 3.402 2,918,715 3.3649 0.45%
2017-07-12 0 6.680 6.670 6.680 6.610 6.780 2,562,520 17,121,184 6.6814 3.356 3.351 3.356 3.321 3.407 5,100,079 3.3570 0.15%
2017-07-11 0 6.670 6.660 6.670 6.630 6.670 1,072,791 7,137,160 6.6529 3.351 3.346 3.351 3.331 3.351 2,135,132 3.3427 0.45%
2017-07-10 0 6.640 6.640 6.650 6.630 6.760 944,948 6,311,912 6.6796 3.336 3.336 3.341 3.331 3.397 1,880,692 3.3562 -0.60%
2017-07-07 0 6.680 6.670 6.680 6.650 6.700 1,459,774 9,750,086 6.6792 3.356 3.351 3.356 3.341 3.366 2,905,329 3.3559 0.00%
2017-07-06 0 6.680 6.640 6.680 6.600 6.700 2,378,404 15,793,652 6.6404 3.356 3.336 3.356 3.316 3.366 4,733,641 3.3365 0.00%
2017-07-05 0 6.680 6.670 6.680 6.600 6.710 1,594,795 10,650,356 6.6782 3.356 3.351 3.356 3.316 3.371 3,174,056 3.3554 -0.15%
2017-07-04 0 6.690 6.680 6.690 6.570 6.730 1,242,000 8,259,030 6.6498 3.361 3.356 3.361 3.301 3.381 2,471,902 3.3412 -0.89%
2017-07-03 0 6.750 6.740 6.750 6.670 6.770 1,333,000 8,961,390 6.7227 3.392 3.386 3.392 3.351 3.402 2,653,016 3.3778 -0.88%
2017-06-30 0 6.810 6.780 6.810 6.710 6.810 3,666,000 24,825,005 6.7717 3.422 3.407 3.422 3.371 3.422 7,296,291 3.4024 0.44%
2017-06-29 0 6.780 6.760 6.780 6.700 6.780 924,000 6,233,990 6.7467 3.407 3.397 3.407 3.366 3.407 1,839,000 3.3899 0.89%
2017-06-28 0 6.720 6.710 6.720 6.660 6.780 553,000 3,699,600 6.6901 3.376 3.371 3.376 3.346 3.407 1,100,613 3.3614 -1.18%
2017-06-27 0 6.800 6.780 6.800 6.670 6.820 1,341,000 9,072,720 6.7656 3.417 3.407 3.417 3.351 3.427 2,668,938 3.3994 1.49%
2017-06-26 0 6.700 6.700 6.710 6.660 6.890 3,728,000 25,068,680 6.7244 3.366 3.366 3.371 3.346 3.462 7,419,687 3.3787 -2.62%
2017-06-23 0 6.880 6.830 6.880 6.790 6.900 1,651,708 11,304,274 6.8440 3.457 3.432 3.457 3.412 3.467 3,287,327 3.4387 0.29%
2017-06-22 0 6.860 6.840 6.860 6.790 6.900 1,665,922 11,411,495 6.8500 3.447 3.437 3.447 3.412 3.467 3,315,617 3.4417 0.00%
2017-06-21 0 6.860 6.810 6.860 6.750 6.870 3,937,120 26,821,701 6.8125 3.447 3.422 3.447 3.392 3.452 7,835,890 3.4229 0.59%
2017-06-20 0 6.820 6.800 6.820 6.740 6.820 1,380,000 9,367,950 6.7884 3.427 3.417 3.427 3.386 3.427 2,746,558 3.4108 0.29%
2017-06-19 0 6.800 6.800 6.830 6.680 6.870 2,409,765 16,393,970 6.8031 3.417 3.417 3.432 3.356 3.452 4,796,057 3.4182 -0.15%
2017-06-16 0 6.810 6.770 6.810 6.580 6.810 3,555,691 24,036,321 6.7600 3.422 3.402 3.422 3.306 3.422 7,076,747 3.3965 2.71%
2017-06-15 0 6.630 6.590 6.630 6.580 6.790 2,815,000 18,762,339 6.6651 3.331 3.311 3.331 3.306 3.412 5,602,580 3.3489 -0.60%
2017-06-14 0 6.670 6.640 6.670 6.580 6.800 4,521,233 30,173,793 6.6738 3.351 3.336 3.351 3.306 3.417 8,998,426 3.3532 0.15%
2017-06-13 0 6.660 6.660 6.700 6.640 6.900 9,162,000 61,708,140 6.7352 3.346 3.346 3.366 3.336 3.467 18,234,756 3.3841 1.22%
2017-06-12 0 6.580 6.570 6.580 6.560 6.750 3,638,020 24,046,505 6.6098 3.306 3.301 3.306 3.296 3.392 7,240,603 3.3211 -0.60%
2017-06-09 0 6.850 6.850 6.870 6.810 7.020 3,000,000 20,648,110 6.8827 3.326 3.326 3.336 3.307 3.409 6,178,222 3.3421 -1.86%
2017-06-08 0 6.980 6.960 6.980 6.930 7.030 2,154,000 15,024,754 6.9753 3.389 3.380 3.389 3.365 3.414 4,435,963 3.3870 0.00%
2017-06-07 0 6.980 6.980 7.000 6.950 7.050 3,016,000 21,101,557 6.9965 3.389 3.389 3.399 3.375 3.423 6,211,173 3.3974 -0.85%
2017-06-06 0 7.040 7.020 7.040 6.920 7.060 1,658,000 11,626,458 7.0123 3.418 3.409 3.418 3.360 3.428 3,414,497 3.4050 0.14%
2017-06-05 0 7.030 7.020 7.030 6.920 7.090 1,229,986 8,646,768 7.0300 3.414 3.409 3.414 3.360 3.443 2,533,042 3.4136 -1.40%
2017-06-02 0 7.130 7.120 7.130 7.050 7.180 2,247,810 16,032,254 7.1324 3.462 3.457 3.462 3.423 3.486 4,629,156 3.4633 1.57%
2017-06-01 0 7.020 7.020 7.040 7.010 7.270 1,471,771 10,443,653 7.0960 3.409 3.409 3.418 3.404 3.530 3,030,976 3.4456 -2.77%
2017-05-31 0 7.220 7.220 7.240 7.170 7.350 3,484,075 25,179,529 7.2270 3.506 3.506 3.516 3.482 3.569 7,175,130 3.5093 -0.82%
2017-05-29 0 7.280 7.280 7.290 7.240 7.350 701,658 5,110,477 7.2834 3.535 3.535 3.540 3.516 3.569 1,445,000 3.5367 -1.22%
2017-05-26 0 7.370 7.320 7.370 7.180 7.370 2,946,705 21,570,839 7.3203 3.579 3.554 3.579 3.486 3.579 6,068,466 3.5546 3.51%
2017-05-25 0 7.120 7.110 7.120 7.060 7.240 1,795,895 12,803,310 7.1292 3.457 3.452 3.457 3.428 3.516 3,698,479 3.4618 -0.84%
2017-05-24 0 7.180 7.170 7.180 7.140 7.280 845,642 6,099,233 7.2125 3.486 3.482 3.486 3.467 3.535 1,741,521 3.5022 -0.28%
2017-05-23 0 7.200 7.200 7.210 7.120 7.260 1,453,252 10,454,434 7.1938 3.496 3.496 3.501 3.457 3.525 2,992,838 3.4932 -0.83%
2017-05-22 0 7.260 7.250 7.260 7.190 7.350 1,054,302 7,688,454 7.2925 3.525 3.520 3.525 3.491 3.569 2,171,237 3.5410 -0.82%
2017-05-19 0 7.320 7.310 7.320 7.270 7.440 1,584,794 11,594,352 7.3160 3.554 3.550 3.554 3.530 3.613 3,263,736 3.5525 0.55%
2017-05-18 0 7.280 7.270 7.280 7.190 7.370 1,934,000 14,105,390 7.2934 3.535 3.530 3.535 3.491 3.579 3,982,894 3.5415 -1.49%
2017-05-17 0 7.390 7.370 7.390 7.240 7.390 3,855,000 28,263,310 7.3316 3.588 3.579 3.588 3.516 3.588 7,939,015 3.5601 2.50%
2017-05-16 0 7.210 7.210 7.220 7.210 7.410 3,467,000 25,414,395 7.3304 3.501 3.501 3.506 3.501 3.598 7,139,965 3.5595 -1.64%
2017-05-15 0 7.330 7.300 7.330 7.250 7.500 2,045,150 14,945,784 7.3079 3.559 3.545 3.559 3.520 3.642 4,211,797 3.5486 -0.95%
2017-05-12 0 7.400 7.370 7.400 7.270 7.480 1,441,120 10,614,868 7.3657 3.593 3.579 3.593 3.530 3.632 2,967,853 3.5766 -1.07%
2017-05-11 0 7.480 7.420 7.480 7.270 7.570 3,755,000 27,872,400 7.4227 3.632 3.603 3.632 3.530 3.676 7,733,075 3.6043 2.75%
2017-05-10 0 7.280 7.270 7.280 7.240 7.340 2,918,000 21,232,045 7.2762 3.535 3.530 3.535 3.516 3.564 6,009,351 3.5332 -0.55%
2017-05-09 0 7.320 7.270 7.320 7.220 7.340 3,031,872 22,051,798 7.2733 3.554 3.530 3.554 3.506 3.564 6,243,859 3.5318 1.10%
2017-05-08 0 7.240 7.200 7.240 7.040 7.260 4,323,000 30,990,500 7.1687 3.516 3.496 3.516 3.418 3.525 8,902,818 3.4810 1.69%
2017-05-05 0 7.120 7.070 7.120 6.990 7.150 1,361,977 9,609,895 7.0558 3.457 3.433 3.457 3.394 3.472 2,804,865 3.4262 -0.84%
2017-05-04 0 7.180 7.160 7.180 7.060 7.230 2,233,000 15,973,015 7.1532 3.486 3.477 3.486 3.428 3.511 4,598,657 3.4734 0.42%
2017-05-02 0 7.150 7.100 7.150 7.070 7.260 1,813,000 12,927,745 7.1306 3.472 3.448 3.472 3.433 3.525 3,733,705 3.4624 -0.14%
2017-04-28 0 7.160 7.130 7.160 7.080 7.200 2,471,130 17,595,374 7.1204 3.477 3.462 3.477 3.438 3.496 5,089,063 3.4575 -0.56%
2017-04-27 0 7.200 7.190 7.200 7.150 7.260 2,202,142 15,847,507 7.1964 3.496 3.491 3.496 3.472 3.525 4,535,107 3.4944 -1.37%
2017-04-26 0 7.300 7.220 7.300 7.100 7.300 3,647,000 26,372,850 7.2314 3.545 3.506 3.545 3.448 3.545 7,510,659 3.5114 1.67%
2017-04-25 0 7.180 7.120 7.180 6.930 7.180 1,759,000 12,542,625 7.1305 3.486 3.457 3.486 3.365 3.486 3,622,497 3.4624 3.91%
2017-04-24 0 6.910 6.860 6.910 6.760 7.040 2,052,000 14,047,995 6.8460 3.355 3.331 3.355 3.282 3.418 4,225,904 3.3243 0.29%
2017-04-21 0 6.890 6.880 6.890 6.820 6.980 1,527,563 10,503,510 6.8760 3.346 3.341 3.346 3.312 3.389 3,145,874 3.3388 0.29%
2017-04-20 0 6.870 6.850 6.870 6.730 6.890 2,275,680 15,519,683 6.8198 3.336 3.326 3.336 3.268 3.346 4,686,552 3.3115 1.78%
2017-04-19 0 6.750 6.740 6.750 6.700 6.910 44,584,262 300,940,158 6.7499 3.278 3.273 3.278 3.253 3.355 91,817,156 3.2776 -1.17%
2017-04-18 0 6.830 6.820 6.830 6.810 7.180 4,518,000 30,966,027 6.8539 3.316 3.312 3.316 3.307 3.486 9,304,402 3.3281 -2.15%
2017-04-13 0 6.980 6.980 7.000 6.970 7.100 1,918,000 13,433,550 7.0039 3.389 3.389 3.399 3.384 3.448 3,949,943 3.4009 -0.57%
2017-04-12 0 7.020 7.020 7.030 6.900 7.090 1,772,360 12,427,313 7.0117 3.409 3.409 3.414 3.350 3.443 3,650,011 3.4047 -0.43%
2017-04-11 0 7.050 7.050 7.060 6.990 7.090 2,116,282 14,901,639 7.0414 3.423 3.423 3.428 3.394 3.443 4,358,287 3.4192 -0.42%
2017-04-10 0 7.080 7.040 7.080 6.940 7.190 1,075,496 7,616,136 7.0815 3.438 3.418 3.438 3.370 3.491 2,214,884 3.4386 -0.28%
2017-04-07 0 7.100 7.100 7.110 7.040 7.190 2,295,633 16,303,306 7.1019 3.448 3.448 3.452 3.418 3.491 4,727,643 3.4485 -1.11%
2017-04-06 0 7.180 7.180 7.210 7.150 7.260 2,614,600 18,820,312 7.1982 3.486 3.486 3.501 3.472 3.525 5,384,526 3.4953 -1.37%
2017-04-05 0 7.280 7.250 7.280 7.160 7.300 3,287,472 23,743,676 7.2225 3.535 3.520 3.535 3.477 3.545 6,770,244 3.5071 0.14%
2017-04-03 0 7.270 7.260 7.270 7.200 7.400 1,529,000 11,125,845 7.2766 3.530 3.525 3.530 3.496 3.593 3,148,834 3.5333 -0.41%
2017-03-31 0 7.300 7.300 7.340 7.270 7.400 12,764,000 93,032,103 7.2886 3.545 3.545 3.564 3.530 3.593 26,286,275 3.5392 -1.48%
2017-03-30 0 7.410 7.330 7.410 7.120 7.410 2,625,768 19,266,360 7.3374 3.598 3.559 3.598 3.457 3.598 5,407,526 3.5629 0.27%
2017-03-29 0 7.390 7.350 7.390 7.230 7.500 2,092,936 15,382,949 7.3499 3.588 3.569 3.588 3.511 3.642 4,310,208 3.5690 0.68%
2017-03-28 0 7.340 7.340 7.390 7.290 7.410 2,597,000 19,063,520 7.3406 3.564 3.564 3.588 3.540 3.598 5,348,281 3.5644 0.14%
2017-03-27 0 7.330 7.310 7.340 7.240 7.520 2,679,633 19,770,924 7.3782 3.559 3.550 3.564 3.516 3.652 5,518,456 3.5827 -1.87%
2017-03-24 0 7.470 7.460 7.470 7.420 7.520 800,850 5,991,382 7.4813 3.627 3.622 3.627 3.603 3.652 1,649,276 3.6327 -0.66%
2017-03-23 0 7.520 7.480 7.520 7.350 7.670 2,078,095 15,494,746 7.4562 3.652 3.632 3.652 3.569 3.724 4,279,644 3.6206 0.27%
2017-03-22 0 7.500 7.500 7.510 7.230 7.500 2,274,247 16,838,316 7.4039 3.642 3.642 3.647 3.511 3.642 4,683,601 3.5952 0.00%
2017-03-21 0 7.500 7.460 7.500 7.390 7.620 3,335,972 24,872,843 7.4560 3.642 3.622 3.642 3.588 3.700 6,870,125 3.6204 1.21%
2017-03-20 0 7.410 7.400 7.410 7.320 7.500 1,223,727 9,024,306 7.3744 3.598 3.593 3.598 3.554 3.642 2,520,152 3.5809 0.41%
2017-03-17 0 7.380 7.370 7.380 7.260 7.420 3,150,000 23,145,566 7.3478 3.584 3.579 3.584 3.525 3.603 6,487,133 3.5679 -0.94%
2017-03-16 0 7.450 7.450 7.470 7.240 7.490 2,728,000 20,167,405 7.3927 3.618 3.618 3.627 3.516 3.637 5,618,063 3.5897 3.19%
2017-03-15 0 7.220 7.220 7.230 7.190 7.330 1,761,000 12,742,260 7.2358 3.506 3.506 3.511 3.491 3.559 3,626,616 3.5135 -1.63%
2017-03-14 0 7.340 7.330 7.340 7.290 7.370 1,835,680 13,441,486 7.3223 3.564 3.559 3.564 3.540 3.579 3,780,413 3.5556 0.27%
2017-03-13 0 7.320 7.320 7.330 7.000 7.370 1,066,000 7,791,010 7.3086 3.554 3.554 3.559 3.399 3.579 2,195,328 3.5489 2.09%
2017-03-10 0 7.170 7.170 7.180 7.080 7.250 1,241,225 8,884,530 7.1579 3.482 3.482 3.486 3.438 3.520 2,556,188 3.4757 -0.42%
2017-03-09 0 7.200 7.180 7.200 7.160 7.350 1,319,000 9,511,400 7.2111 3.496 3.486 3.496 3.477 3.569 2,716,358 3.5015 -0.69%
2017-03-08 0 7.250 7.250 7.260 7.160 7.340 1,473,000 10,687,560 7.2556 3.520 3.520 3.525 3.477 3.564 3,033,507 3.5232 0.00%
2017-03-07 0 7.250 7.230 7.250 7.140 7.360 2,801,268 20,289,556 7.2430 3.520 3.511 3.520 3.467 3.574 5,768,952 3.5170 0.83%
2017-03-06 0 7.190 7.180 7.190 7.150 7.270 2,811,117 20,237,522 7.1991 3.491 3.486 3.491 3.472 3.530 5,789,235 3.4957 0.14%
2017-03-03 0 7.180 7.180 7.200 7.180 7.430 2,126,843 15,432,968 7.2563 3.486 3.486 3.496 3.486 3.608 4,380,036 3.5235 -2.84%
2017-03-02 0 7.390 7.390 7.410 7.250 7.540 4,720,000 34,755,870 7.3635 3.588 3.588 3.598 3.520 3.661 9,720,403 3.5756 -0.81%
2017-03-01 0 7.450 7.420 7.450 7.260 7.520 2,146,836 15,939,614 7.4247 3.618 3.603 3.618 3.525 3.652 4,421,210 3.6053 -0.27%
2017-02-28 0 7.470 7.440 7.470 7.340 7.540 1,725,000 12,837,860 7.4422 3.627 3.613 3.627 3.564 3.661 3,552,478 3.6138 0.54%
2017-02-27 0 7.430 7.430 7.440 7.410 7.590 455,444 3,399,029 7.4631 3.608 3.608 3.613 3.598 3.686 937,945 3.6239 -2.24%
2017-02-24 0 7.600 7.570 7.600 7.500 7.830 2,453,271 18,622,967 7.5911 3.690 3.676 3.690 3.642 3.802 5,052,284 3.6860 -0.52%
2017-02-23 0 7.640 7.630 7.640 7.400 7.680 5,609,641 42,687,445 7.6097 3.710 3.705 3.710 3.593 3.729 11,552,536 3.6951 0.26%
2017-02-22 0 7.620 7.590 7.620 7.280 7.710 2,246,000 17,108,890 7.6175 3.700 3.686 3.700 3.535 3.744 4,625,429 3.6989 -0.39%
2017-02-21 0 7.650 7.650 7.660 7.570 7.710 1,925,388 14,720,154 7.6453 3.715 3.715 3.720 3.676 3.744 3,965,158 3.7124 0.00%
2017-02-20 0 7.650 7.640 7.650 7.550 7.720 2,362,000 18,062,100 7.6470 3.715 3.710 3.715 3.666 3.749 4,864,320 3.7132 0.92%
2017-02-17 0 7.580 7.580 7.590 7.420 7.710 4,125,520 31,437,093 7.6202 3.681 3.681 3.686 3.603 3.744 8,496,126 3.7002 -1.94%
2017-02-16 0 7.730 7.700 7.730 7.620 7.850 2,552,000 19,688,165 7.7148 3.754 3.739 3.754 3.700 3.812 5,255,608 3.7461 -0.26%
2017-02-15 0 7.750 7.750 7.760 7.570 7.800 5,007,188 38,608,096 7.7105 3.763 3.763 3.768 3.676 3.787 10,311,840 3.7441 2.11%
2017-02-14 0 7.590 7.560 7.590 7.340 7.590 5,236,564 39,358,798 7.5161 3.686 3.671 3.686 3.564 3.686 10,784,218 3.6497 1.74%
2017-02-13 0 7.460 7.440 7.460 7.340 7.570 2,289,000 17,049,530 7.4485 3.622 3.613 3.622 3.564 3.676 4,713,983 3.6168 -1.19%
2017-02-10 0 7.550 7.460 7.550 7.420 7.750 10,482,000 79,205,935 7.5564 3.666 3.622 3.666 3.603 3.763 21,586,708 3.6692 0.80%
2017-02-09 0 7.490 7.480 7.490 7.340 7.550 3,002,259 22,403,762 7.4623 3.637 3.632 3.637 3.564 3.666 6,182,874 3.6235 0.13%
2017-02-08 0 7.480 7.440 7.480 7.200 7.500 2,375,000 17,665,816 7.4382 3.632 3.613 3.632 3.496 3.642 4,891,092 3.6118 -0.13%
2017-02-07 0 7.490 7.460 7.490 7.410 7.570 4,881,000 36,513,555 7.4808 3.637 3.622 3.637 3.598 3.676 10,051,967 3.6325 0.54%
2017-02-06 0 7.450 7.360 7.450 7.180 7.450 4,168,680 30,462,386 7.3074 3.618 3.574 3.618 3.486 3.618 8,585,010 3.5483 2.76%
2017-02-03 0 7.250 7.210 7.250 7.010 7.300 4,773,365 34,193,732 7.1634 3.520 3.501 3.520 3.404 3.545 9,830,303 3.4784 -0.55%
2017-02-02 0 7.290 7.250 7.290 7.160 7.330 3,399,816 24,618,381 7.2411 3.540 3.520 3.540 3.477 3.559 7,001,606 3.5161 0.28%
2017-02-01 0 7.270 7.210 7.270 7.060 7.320 5,038,826 36,274,752 7.1990 3.530 3.501 3.530 3.428 3.554 10,376,995 3.4957 2.39%
2017-01-27 0 7.100 7.100 7.110 7.040 7.110 573,000 4,066,450 7.0968 3.448 3.448 3.452 3.418 3.452 1,180,040 3.4460 -0.42%
2017-01-26 0 7.130 7.100 7.130 6.970 7.130 2,355,750 16,714,840 7.0953 3.462 3.448 3.462 3.384 3.462 4,851,449 3.4453 2.00%
2017-01-25 0 6.990 6.980 6.990 6.930 7.050 705,000 4,920,430 6.9793 3.394 3.389 3.394 3.365 3.423 1,451,882 3.3890 0.87%
2017-01-24 0 6.930 6.920 6.930 6.870 6.980 1,491,299 10,338,435 6.9325 3.365 3.360 3.365 3.336 3.389 3,071,192 3.3663 0.43%
2017-01-23 0 6.900 6.860 6.900 6.740 6.900 1,672,000 11,471,460 6.8609 3.350 3.331 3.350 3.273 3.350 3,443,329 3.3315 2.68%
2017-01-20 0 6.720 6.710 6.720 6.670 6.910 1,936,279 13,130,593 6.7814 3.263 3.258 3.263 3.239 3.355 3,987,587 3.2929 -2.61%
2017-01-19 0 6.900 6.870 6.900 6.770 6.900 1,641,348 11,216,888 6.8339 3.350 3.336 3.350 3.287 3.350 3,380,204 3.3184 1.77%
2017-01-18 0 6.780 6.720 6.780 6.690 6.780 2,924,000 19,655,700 6.7222 3.292 3.263 3.292 3.249 3.292 6,021,707 3.2641 -0.29%
2017-01-17 0 6.800 6.800 6.810 6.650 6.880 3,388,870 23,033,924 6.7969 3.302 3.302 3.307 3.229 3.341 6,979,064 3.3004 0.74%
2017-01-16 0 6.750 6.740 6.750 6.690 6.800 773,000 5,210,475 6.7406 3.278 3.273 3.278 3.249 3.302 1,591,922 3.2731 0.45%
2017-01-13 0 6.720 6.710 6.730 6.690 6.810 1,753,816 11,792,173 6.7237 3.263 3.258 3.268 3.249 3.307 3,611,822 3.2649 -0.44%
2017-01-12 0 6.750 6.750 6.770 6.690 6.980 2,613,188 17,679,818 6.7656 3.278 3.278 3.287 3.249 3.389 5,381,619 3.2852 -0.74%
2017-01-11 0 6.800 6.720 6.800 6.650 6.810 2,420,000 16,245,323 6.7129 3.302 3.263 3.302 3.229 3.307 4,983,766 3.2596 0.29%
2017-01-10 0 6.780 6.750 6.780 6.520 6.780 1,398,866 9,332,169 6.6712 3.292 3.278 3.292 3.166 3.292 2,880,835 3.2394 2.73%
2017-01-09 0 6.600 6.600 6.640 6.600 6.910 2,409,543 16,096,109 6.6802 3.205 3.205 3.224 3.205 3.355 4,962,231 3.2437 -4.49%
2017-01-06 0 6.910 6.880 6.910 6.670 6.980 2,585,279 17,722,479 6.8552 3.355 3.341 3.355 3.239 3.389 5,324,143 3.3287 1.32%
2017-01-05 0 6.820 6.740 6.820 6.550 6.820 2,681,781 18,057,987 6.7336 3.312 3.273 3.312 3.181 3.312 5,522,879 3.2697 0.29%
2017-01-04 0 6.800 6.760 6.800 6.550 6.800 1,860,000 12,524,667 6.7337 3.302 3.282 3.302 3.181 3.302 3,830,498 3.2697 3.19%
2017-01-03 0 6.590 6.570 6.590 6.500 6.650 1,703,000 11,193,705 6.5729 3.200 3.190 3.200 3.156 3.229 3,507,171 3.1917 -0.90%
2016-12-30 0 6.650 6.590 6.650 6.370 6.650 1,502,000 9,881,880 6.5791 3.229 3.200 3.229 3.093 3.229 3,093,230 3.1947 3.26%
2016-12-29 0 6.440 6.440 6.450 6.380 6.720 935,012 6,045,938 6.4662 3.127 3.127 3.132 3.098 3.263 1,925,571 3.1398 -0.16%
2016-12-28 0 6.450 6.450 6.470 6.380 6.720 1,887,980 12,228,730 6.4772 3.132 3.132 3.142 3.098 3.263 3,888,120 3.1452 1.10%
2016-12-23 0 6.380 6.380 6.390 6.380 6.470 1,133,000 7,249,325 6.3983 3.098 3.098 3.103 3.098 3.142 2,333,309 3.1069 -1.09%
2016-12-22 0 6.450 6.450 6.460 6.350 6.620 2,259,900 14,660,408 6.4872 3.132 3.132 3.137 3.083 3.215 4,654,055 3.1500 -2.12%
2016-12-21 0 6.590 6.590 6.610 6.590 6.770 876,000 5,824,600 6.6491 3.200 3.200 3.210 3.200 3.287 1,804,041 3.2286 0.30%
2016-12-20 0 6.570 6.570 6.590 6.500 6.750 2,094,493 13,807,918 6.5925 3.190 3.190 3.200 3.156 3.278 4,313,414 3.2012 -2.09%
2016-12-19 0 6.710 6.710 6.740 6.710 6.850 2,855,485 19,320,406 6.7661 3.258 3.258 3.273 3.258 3.326 5,880,607 3.2854 -0.59%
2016-12-16 0 6.750 6.750 6.760 6.730 7.040 4,910,427 33,488,339 6.8198 3.278 3.278 3.282 3.268 3.418 10,112,569 3.3116 -2.17%
2016-12-15 0 6.900 6.890 6.900 6.800 6.900 1,801,000 12,394,743 6.8821 3.350 3.346 3.350 3.302 3.350 3,708,993 3.3418 -0.29%
2016-12-14 0 6.920 6.860 6.920 6.850 7.000 1,335,000 9,202,480 6.8932 3.360 3.331 3.360 3.326 3.399 2,749,309 3.3472 -1.00%
2016-12-13 0 6.990 6.950 6.990 6.830 6.990 4,336,914 30,023,428 6.9228 3.394 3.375 3.394 3.316 3.394 8,931,472 3.3615 0.43%
2016-12-12 0 6.960 6.900 6.960 6.500 7.050 2,242,853 15,639,728 6.9731 3.380 3.350 3.380 3.156 3.423 4,618,948 3.3860 -1.56%
2016-12-09 0 7.070 7.030 7.070 6.890 7.100 6,933,088 48,751,975 7.0318 3.433 3.414 3.433 3.346 3.448 14,278,052 3.4145 1.58%
2016-12-08 0 6.960 6.920 6.960 6.620 6.960 5,529,768 37,837,783 6.8426 3.380 3.360 3.380 3.215 3.380 11,388,045 3.3226 1.90%
2016-12-07 0 6.830 6.790 6.830 6.770 6.880 2,648,210 18,018,440 6.8040 3.316 3.297 3.316 3.287 3.341 5,453,743 3.3039 -0.44%
2016-12-06 0 6.860 6.800 6.860 6.730 6.860 2,149,733 14,643,566 6.8118 3.331 3.302 3.331 3.268 3.331 4,427,176 3.3077 1.78%
2016-12-05 0 6.740 6.730 6.740 6.710 6.940 2,525,739 17,222,331 6.8187 3.273 3.268 3.273 3.258 3.370 5,201,525 3.3110 -2.74%
2016-12-02 0 6.930 6.920 6.930 6.820 7.000 6,813,000 47,042,730 6.9048 3.365 3.360 3.365 3.312 3.399 14,030,742 3.3528 1.46%
2016-12-01 0 6.830 6.810 6.830 6.800 7.070 2,579,615 17,744,116 6.8786 3.316 3.307 3.316 3.302 3.433 5,312,478 3.3401 -2.57%
2016-11-30 0 7.010 7.010 7.040 6.860 7.060 9,918,088 69,377,861 6.9951 3.404 3.404 3.418 3.331 3.428 20,425,383 3.3966 2.64%
2016-11-29 0 6.830 6.820 6.830 6.770 6.920 2,851,716 19,488,215 6.8339 3.316 3.312 3.316 3.287 3.360 5,872,845 3.3184 -0.15%
2016-11-28 0 6.840 6.840 6.850 6.820 7.000 3,242,500 22,327,430 6.8859 3.321 3.321 3.326 3.312 3.399 6,677,628 3.3436 -2.29%
2016-11-25 0 7.000 6.990 7.000 6.870 7.000 1,956,731 13,653,917 6.9779 3.399 3.394 3.399 3.336 3.399 4,029,706 3.3883 0.43%
2016-11-24 0 6.970 6.960 6.970 6.940 7.040 1,638,000 11,403,955 6.9621 3.384 3.380 3.384 3.370 3.418 3,373,309 3.3806 -0.43%
2016-11-23 0 7.000 6.970 7.000 6.940 7.050 2,435,855 17,029,874 6.9913 3.399 3.384 3.399 3.370 3.423 5,016,418 3.3948 -0.99%
2016-11-22 0 7.070 7.060 7.070 6.940 7.070 4,638,000 32,487,540 7.0046 3.433 3.428 3.433 3.370 3.433 9,551,531 3.4013 1.73%
2016-11-21 0 6.950 6.950 6.960 6.820 6.970 1,553,976 10,775,455 6.9341 3.375 3.375 3.380 3.312 3.384 3,200,270 3.3670 0.29%
2016-11-18 0 6.930 6.930 6.960 6.760 6.990 1,917,952 13,264,939 6.9162 3.365 3.365 3.380 3.282 3.394 3,949,844 3.3583 0.87%
2016-11-17 0 6.870 6.870 6.890 6.850 7.080 2,555,119 17,748,077 6.9461 3.336 3.336 3.346 3.326 3.438 5,262,031 3.3729 -0.58%
2016-11-16 0 6.910 6.910 6.920 6.810 7.060 2,150,057 14,989,559 6.9717 3.355 3.355 3.360 3.307 3.428 4,427,843 3.3853 0.88%
2016-11-15 0 6.850 6.850 6.860 6.600 6.970 2,578,000 17,692,955 6.8631 3.326 3.326 3.331 3.205 3.384 5,309,152 3.3325 -0.87%
2016-11-14 0 6.910 6.910 6.950 6.870 7.030 1,972,000 13,690,550 6.9425 3.355 3.355 3.375 3.336 3.414 4,061,151 3.3711 -1.00%
2016-11-11 0 6.980 6.980 7.040 6.860 7.150 3,241,583 22,613,919 6.9762 3.389 3.389 3.418 3.331 3.472 6,675,740 3.3875 -0.85%
2016-11-10 0 7.040 7.040 7.080 7.010 7.300 2,795,000 19,790,230 7.0806 3.418 3.418 3.438 3.404 3.545 5,756,043 3.4382 -2.22%
2016-11-09 0 7.200 7.190 7.200 7.000 7.330 3,253,447 23,171,991 7.1223 3.496 3.491 3.496 3.399 3.559 6,700,173 3.4584 -1.23%
2016-11-08 0 7.290 7.260 7.290 7.170 7.500 6,862,000 49,697,700 7.2425 3.540 3.525 3.540 3.482 3.642 14,131,653 3.5168 1.82%
2016-11-07 0 7.160 7.160 7.170 7.000 7.200 3,465,000 24,739,745 7.1399 3.477 3.477 3.482 3.399 3.496 7,135,846 3.4670 1.99%
2016-11-04 0 7.020 7.020 7.030 7.000 7.160 1,635,544 11,504,871 7.0343 3.409 3.409 3.414 3.399 3.477 3,368,251 3.4157 0.43%
2016-11-03 0 6.990 6.990 7.010 6.920 7.120 2,133,699 14,954,764 7.0088 3.394 3.394 3.404 3.360 3.457 4,394,155 3.4033 -1.13%
2016-11-02 0 7.070 7.000 7.070 6.960 7.150 1,606,672 11,353,845 7.0667 3.433 3.399 3.433 3.380 3.472 3,308,792 3.4314 -1.81%
2016-11-01 0 7.200 7.200 7.210 7.140 7.220 3,541,412 25,502,620 7.2013 3.496 3.496 3.501 3.467 3.506 7,293,210 3.4968 1.69%
2016-10-31 0 7.080 7.080 7.090 7.070 7.240 2,273,162 16,167,524 7.1124 3.438 3.438 3.443 3.433 3.516 4,681,366 3.4536 -1.12%
2016-10-28 0 7.160 7.110 7.160 7.080 7.200 946,624 6,736,356 7.1162 3.477 3.452 3.477 3.438 3.496 1,949,484 3.4555 -0.56%
2016-10-27 0 7.200 7.170 7.200 7.060 7.490 2,875,000 20,558,153 7.1507 3.496 3.482 3.496 3.428 3.637 5,920,796 3.4722 0.00%
2016-10-26 0 7.200 7.160 7.200 7.030 7.200 3,392,000 24,265,160 7.1536 3.496 3.477 3.496 3.414 3.496 6,985,510 3.4736 1.84%
2016-10-25 0 7.070 7.070 7.100 7.050 7.210 108,948,000 822,236,479 7.5471 3.433 3.433 3.448 3.423 3.501 224,368,310 3.6647 -1.53%
2016-10-24 0 7.180 7.170 7.180 7.030 7.220 3,045,659 21,782,904 7.1521 3.486 3.482 3.486 3.414 3.506 6,272,252 3.4729 0.70%
2016-10-20 0 7.130 7.130 7.150 7.100 7.210 640,772 4,582,626 7.1517 3.462 3.462 3.472 3.448 3.501 1,319,611 3.4727 -0.83%
2016-10-19 0 7.190 7.180 7.190 7.050 7.230 3,054,036 21,873,392 7.1621 3.491 3.486 3.491 3.423 3.511 6,289,504 3.4778 0.14%
2016-10-18 0 7.180 7.180 7.190 7.040 7.250 4,753,000 33,978,073 7.1488 3.486 3.486 3.491 3.418 3.520 9,788,363 3.4713 2.72%
2016-10-17 0 6.990 6.990 7.000 6.960 7.090 3,158,000 22,214,695 7.0344 3.394 3.394 3.399 3.380 3.443 6,503,608 3.4157 -0.99%
2016-10-14 0 7.060 7.050 7.060 7.000 7.280 3,048,000 21,570,235 7.0768 3.428 3.423 3.428 3.399 3.535 6,277,074 3.4364 0.57%
2016-10-13 0 7.020 6.990 7.020 6.970 7.270 3,545,000 25,023,565 7.0588 3.409 3.394 3.409 3.384 3.530 7,300,599 3.4276 -2.36%
2016-10-12 0 7.190 7.160 7.190 7.090 7.270 2,785,000 19,955,135 7.1652 3.491 3.477 3.491 3.443 3.530 5,735,449 3.4793 -0.83%
2016-10-11 0 7.250 7.210 7.250 7.160 7.450 3,053,000 22,183,365 7.2661 3.520 3.501 3.520 3.477 3.618 6,287,371 3.5282 0.28%
2016-10-07 0 7.230 7.190 7.230 7.180 7.350 3,347,000 24,215,781 7.2351 3.511 3.491 3.511 3.486 3.569 6,892,836 3.5132 -1.23%
2016-10-06 0 7.320 7.300 7.320 7.280 7.380 2,000,332 14,623,155 7.3104 3.554 3.545 3.554 3.535 3.584 4,119,498 3.5497 0.14%
2016-10-05 0 7.310 7.300 7.310 7.210 7.400 2,108,272 15,381,772 7.2959 3.550 3.545 3.550 3.501 3.593 4,341,791 3.5427 0.55%
2016-10-04 0 7.270 7.270 7.280 7.260 7.390 1,417,676 10,333,930 7.2893 3.530 3.530 3.535 3.525 3.588 2,919,572 3.5395 -1.09%
2016-10-03 0 7.350 7.340 7.350 7.280 7.430 1,855,115 13,617,349 7.3404 3.569 3.564 3.569 3.535 3.608 3,820,437 3.5643 0.41%
2016-09-30 0 7.320 7.320 7.350 7.320 7.530 4,864,332 36,001,715 7.4012 3.554 3.554 3.569 3.554 3.656 10,017,641 3.5938 -1.61%
2016-09-29 0 7.440 7.420 7.440 7.240 7.540 7,387,034 54,597,245 7.3910 3.613 3.603 3.613 3.516 3.661 15,212,912 3.5889 2.20%
2016-09-28 0 7.280 7.270 7.280 7.210 7.370 2,892,486 21,044,935 7.2757 3.535 3.530 3.535 3.501 3.579 5,956,807 3.5329 0.41%
2016-09-27 0 7.250 7.240 7.250 7.220 7.320 161,978,666 1,214,281,716 7.4966 3.520 3.516 3.520 3.506 3.554 333,580,052 3.6402 -0.55%
2016-09-26 0 7.290 7.270 7.290 7.220 7.360 4,151,000 30,228,120 7.2821 3.540 3.530 3.540 3.506 3.574 8,548,600 3.5360 -0.14%
2016-09-23 0 7.300 7.280 7.300 7.250 7.370 97,800,000 732,946,720 7.4943 3.545 3.535 3.545 3.520 3.579 201,410,037 3.6391 0.41%
2016-09-22 0 7.270 7.270 7.300 7.220 7.390 2,579,665 18,785,129 7.2820 3.530 3.530 3.545 3.506 3.588 5,312,581 3.5360 0.00%
2016-09-21 0 7.270 7.270 7.280 7.220 7.300 2,285,000 16,631,913 7.2787 3.530 3.530 3.535 3.506 3.545 4,705,746 3.5344 0.69%
2016-09-20 0 7.220 7.220 7.260 7.140 7.300 2,535,536 18,356,931 7.2399 3.506 3.506 3.525 3.467 3.545 5,221,701 3.5155 -0.41%
2016-09-19 0 7.250 7.250 7.270 7.150 7.320 2,644,730 19,154,486 7.2425 3.520 3.520 3.530 3.472 3.554 5,446,576 3.5168 2.26%
2016-09-15 0 7.090 7.080 7.090 7.020 7.330 7,778,458 55,384,449 7.1202 3.443 3.438 3.443 3.409 3.559 16,019,013 3.4574 -2.88%
2016-09-14 0 7.300 7.260 7.300 7.190 7.340 2,007,296 14,585,720 7.2664 3.545 3.525 3.545 3.491 3.564 4,133,840 3.5284 0.00%
2016-09-13 0 7.300 7.290 7.300 7.200 7.350 3,895,000 28,368,510 7.2833 3.545 3.540 3.545 3.496 3.569 8,021,392 3.5366 3.11%
2016-09-12 0 7.080 7.080 7.110 7.040 7.270 1,720,320 12,310,609 7.1560 3.438 3.438 3.452 3.418 3.530 3,542,840 3.4748 -3.54%
2016-09-09 0 7.340 7.300 7.340 7.240 7.410 6,313,690 46,227,665 7.3218 3.564 3.545 3.564 3.516 3.598 13,002,459 3.5553 0.55%
2016-09-08 0 7.300 7.290 7.300 7.280 7.350 1,963,000 14,335,270 7.3027 3.545 3.540 3.545 3.535 3.569 4,042,617 3.5460 0.00%
2016-09-07 0 7.300 7.270 7.300 7.270 7.380 1,573,000 11,483,160 7.3002 3.545 3.530 3.545 3.530 3.584 3,239,448 3.5448 0.00%
2016-09-06 0 7.300 7.280 7.300 7.210 7.350 3,099,331 22,611,921 7.2957 3.545 3.535 3.545 3.501 3.569 6,382,785 3.5426 0.41%
2016-09-05 0 7.270 7.260 7.270 7.210 7.350 4,210,000 30,611,865 7.2712 3.530 3.525 3.530 3.501 3.569 8,670,105 3.5307 0.14%
2016-09-02 0 7.260 7.230 7.260 7.150 7.340 4,624,640 33,564,154 7.2577 3.525 3.511 3.525 3.472 3.564 9,524,018 3.5242 1.82%
2016-09-01 0 7.130 7.120 7.130 7.120 7.300 4,655,000 33,569,981 7.2116 3.462 3.457 3.462 3.457 3.545 9,586,541 3.5018 -1.66%
2016-08-31 0 7.250 7.240 7.250 7.050 7.430 8,343,447 60,318,887 7.2295 3.520 3.516 3.520 3.423 3.608 17,182,556 3.5105 2.11%
2016-08-30 0 7.100 7.080 7.100 6.940 7.170 1,443,000 10,205,940 7.0727 3.448 3.438 3.448 3.370 3.482 2,971,725 3.4343 1.28%
2016-08-29 0 7.010 6.950 7.010 6.840 7.010 2,023,000 14,077,660 6.9588 3.404 3.375 3.404 3.321 3.404 4,166,181 3.3790 0.14%
2016-08-26 0 7.000 6.970 7.000 6.720 7.000 3,128,000 21,662,327 6.9253 3.399 3.384 3.399 3.263 3.399 6,441,826 3.3628 3.55%
2016-08-25 0 6.760 6.710 6.760 6.580 6.770 2,842,000 19,011,842 6.6896 3.282 3.258 3.282 3.195 3.287 5,852,836 3.2483 1.96%
2016-08-24 0 6.630 6.580 6.630 6.580 6.780 921,000 6,120,795 6.6458 3.219 3.195 3.219 3.195 3.292 1,896,714 3.2271 -0.15%
2016-08-23 0 6.640 6.630 6.720 6.640 6.780 687,000 4,588,170 6.6786 3.224 3.219 3.263 3.224 3.292 1,414,813 3.2430 -1.48%
2016-08-22 0 6.740 6.700 6.740 6.620 6.780 1,323,000 8,838,605 6.6807 3.273 3.253 3.273 3.215 3.292 2,724,596 3.2440 0.60%
2016-08-19 0 6.700 6.700 6.710 6.680 6.780 1,083,999 7,303,163 6.7372 3.253 3.253 3.258 3.244 3.292 2,232,395 3.2714 -0.89%
2016-08-18 0 6.760 6.730 6.760 6.730 6.780 484,000 3,269,420 6.7550 3.282 3.268 3.282 3.268 3.292 996,753 3.2801 0.00%
2016-08-17 0 6.760 6.730 6.760 6.600 6.790 1,994,000 13,454,710 6.7476 3.282 3.268 3.282 3.205 3.297 4,106,458 3.2765 -1.74%
2016-08-16 0 6.880 6.870 6.880 6.770 7.000 2,367,865 16,244,550 6.8604 3.341 3.336 3.341 3.287 3.399 4,876,399 3.3313 0.88%
2016-08-15 0 6.820 6.820 6.850 6.660 6.880 1,506,000 10,285,695 6.8298 3.312 3.312 3.326 3.234 3.341 3,101,467 3.3164 -0.87%
2016-08-12 0 6.880 6.860 6.880 6.750 7.120 3,022,000 20,989,285 6.9455 3.341 3.331 3.341 3.278 3.457 6,223,529 3.3726 0.00%
2016-08-11 0 6.880 6.830 6.880 6.750 6.900 12,006,000 82,091,970 6.8376 3.341 3.316 3.341 3.278 3.350 24,725,244 3.3202 1.18%
2016-08-10 0 6.800 6.790 6.800 6.660 6.880 3,507,000 23,854,725 6.8020 3.302 3.297 3.302 3.234 3.341 7,222,342 3.3029 0.15%
2016-08-09 0 6.790 6.740 6.790 6.670 6.800 1,577,003 10,633,725 6.7430 3.297 3.273 3.297 3.239 3.302 3,247,692 3.2742 0.44%
2016-08-08 0 6.760 6.760 6.780 6.630 6.820 2,613,976 17,646,985 6.7510 3.282 3.282 3.292 3.219 3.312 5,383,241 3.2781 0.00%
2016-08-05 0 6.760 6.740 6.760 6.500 6.760 2,527,000 16,825,665 6.6584 3.282 3.273 3.282 3.156 3.282 5,204,122 3.2331 4.32%
2016-08-04 0 6.480 6.450 6.480 6.320 6.490 1,459,842 9,393,994 6.4349 3.147 3.132 3.147 3.069 3.151 3,006,409 3.1247 0.62%
2016-08-03 0 6.440 6.390 6.440 6.310 6.500 1,860,590 11,909,677 6.4010 3.127 3.103 3.127 3.064 3.156 3,831,713 3.1082 0.94%
2016-08-01 0 6.380 6.330 6.380 6.130 6.380 2,331,000 14,709,525 6.3104 3.098 3.074 3.098 2.977 3.098 4,800,478 3.0642 4.59%
2016-07-29 0 6.100 6.100 6.110 6.020 6.300 1,835,000 11,184,055 6.0949 2.962 2.962 2.967 2.923 3.059 3,779,012 2.9595 -1.13%
2016-07-28 0 6.170 6.120 6.170 6.050 6.200 1,339,000 8,187,190 6.1144 2.996 2.972 2.996 2.938 3.011 2,757,546 2.9690 -0.64%
2016-07-27 0 6.210 6.160 6.210 6.130 6.270 989,000 6,123,790 6.1919 3.015 2.991 3.015 2.977 3.045 2,036,754 3.0066 -0.48%
2016-07-26 0 6.240 6.190 6.240 6.150 6.240 2,490,113 15,398,787 6.1840 3.030 3.006 3.030 2.986 3.030 5,128,157 3.0028 0.48%
2016-07-25 0 6.210 6.170 6.210 6.140 6.280 1,552,862 9,603,059 6.1841 3.015 2.996 3.015 2.981 3.049 3,197,975 3.0029 0.16%
2016-07-22 0 6.200 6.190 6.200 6.120 6.260 2,963,778 18,333,852 6.1860 3.011 3.006 3.011 2.972 3.040 6,103,626 3.0038 -0.64%
2016-07-21 0 6.240 6.240 6.250 6.120 6.300 1,620,372 10,106,485 6.2371 3.030 3.030 3.035 2.972 3.059 3,337,006 3.0286 1.46%
2016-07-20 0 6.150 6.130 6.150 6.050 6.230 3,265,000 20,044,755 6.1393 2.986 2.977 2.986 2.938 3.025 6,723,965 2.9811 1.65%
2016-07-19 0 6.050 6.030 6.040 6.010 6.190 2,500,000 15,147,520 6.0590 2.938 2.928 2.933 2.918 3.006 5,148,518 2.9421 0.00%
2016-07-18 0 6.050 6.050 6.080 6.020 6.280 2,794,487 16,993,190 6.0810 2.938 2.938 2.952 2.923 3.049 5,754,987 2.9528 -3.20%
2016-07-15 0 6.250 6.240 6.250 6.190 6.300 4,169,000 26,004,750 6.2376 3.035 3.030 3.035 3.006 3.059 8,585,669 3.0289 1.63%
2016-07-14 0 6.150 6.140 6.150 5.870 6.230 2,492,177 15,320,020 6.1472 2.986 2.981 2.986 2.850 3.025 5,132,408 2.9850 -0.65%
2016-07-13 0 6.190 6.160 6.200 6.130 6.240 4,147,600 25,670,499 6.1892 3.006 2.991 3.011 2.977 3.030 8,541,598 3.0054 -0.48%
2016-07-12 0 6.220 6.200 6.240 6.110 6.240 2,611,000 16,085,613 6.1607 3.020 3.011 3.030 2.967 3.030 5,377,113 2.9915 1.30%
2016-07-11 0 6.140 6.100 6.150 6.070 6.200 2,643,950 16,147,127 6.1072 2.981 2.962 2.986 2.947 3.011 5,444,970 2.9655 0.66%
2016-07-08 0 6.100 6.090 6.100 6.080 6.170 2,329,772 14,211,035 6.0998 2.962 2.957 2.962 2.952 2.996 4,797,950 2.9619 0.00%
2016-07-07 0 6.100 6.100 6.150 6.040 6.140 2,174,390 13,259,075 6.0978 2.962 2.962 2.986 2.933 2.981 4,477,955 2.9610 0.99%
2016-07-06 0 6.040 6.030 6.080 5.950 6.120 3,160,000 19,045,470 6.0270 2.933 2.928 2.952 2.889 2.972 6,507,727 2.9266 -1.15%
2016-07-05 0 6.110 6.100 6.110 6.020 6.180 1,926,000 11,737,530 6.0943 2.967 2.962 2.967 2.923 3.001 3,966,419 2.9592 -0.81%
2016-07-04 0 6.160 6.140 6.180 6.040 6.180 1,861,000 11,386,980 6.1187 2.991 2.981 3.001 2.933 3.001 3,832,557 2.9711 2.33%
2016-06-30 0 6.020 5.970 6.020 5.860 6.030 4,847,574 28,875,462 5.9567 2.923 2.899 2.923 2.845 2.928 9,983,129 2.8924 2.38%
2016-06-29 0 5.880 5.870 5.900 5.810 5.900 1,109,000 6,525,340 5.8840 2.855 2.850 2.865 2.821 2.865 2,283,883 2.8571 1.91%
2016-06-28 0 5.770 5.760 5.790 5.690 5.850 1,902,600 10,943,957 5.7521 2.802 2.797 2.811 2.763 2.841 3,918,228 2.7931 -1.20%
2016-06-27 0 5.840 5.830 5.870 5.740 5.870 789,000 4,597,360 5.8268 2.836 2.831 2.850 2.787 2.850 1,624,872 2.8294 -0.85%
2016-06-24 0 5.890 5.860 5.900 5.770 6.000 2,143,000 12,600,455 5.8798 2.860 2.845 2.865 2.802 2.913 4,413,310 2.8551 -1.83%
2016-06-23 0 6.000 5.990 6.000 5.870 6.000 1,720,998 10,289,338 5.9787 2.913 2.909 2.913 2.850 2.913 3,544,236 2.9031 0.00%
2016-06-22 0 6.000 5.970 6.020 5.900 6.030 2,330,000 13,874,995 5.9549 2.913 2.899 2.923 2.865 2.928 4,798,419 2.8916 0.33%
2016-06-21 0 5.980 5.950 5.980 5.680 5.990 4,059,994 23,909,589 5.8891 2.904 2.889 2.904 2.758 2.909 8,361,181 2.8596 3.82%
2016-06-20 0 5.760 5.760 5.780 5.660 5.900 2,537,000 14,507,895 5.7185 2.797 2.797 2.807 2.748 2.865 5,224,716 2.7768 1.23%
2016-06-17 0 5.690 5.790 5.820 5.560 5.820 12,300,152 70,035,862 5.6939 2.763 2.811 2.826 2.700 2.826 25,331,023 2.7648 2.52%
2016-06-16 0 5.550 5.550 5.570 5.530 5.620 3,134,586 17,390,658 5.5480 2.695 2.695 2.705 2.685 2.729 6,455,389 2.6940 -0.89%
2016-06-15 0 5.600 5.590 5.600 5.510 5.630 1,961,000 10,936,525 5.5770 2.719 2.714 2.719 2.676 2.734 4,038,498 2.7081 0.36%
2016-06-14 0 5.580 5.570 5.590 5.510 5.610 3,361,400 18,679,465 5.5570 2.710 2.705 2.714 2.676 2.724 6,922,492 2.6984 0.54%
2016-06-13 0 5.550 5.540 5.560 5.520 5.600 2,508,000 13,888,495 5.5377 2.695 2.690 2.700 2.680 2.719 5,164,994 2.6890 -1.42%
2016-06-10 0 5.630 5.620 5.630 5.600 5.810 2,666,000 15,114,340 5.6693 2.734 2.729 2.734 2.719 2.821 5,490,380 2.7529 -3.10%
2016-06-08 0 5.810 5.800 5.810 5.770 6.020 2,280,000 13,265,840 5.8184 2.821 2.816 2.821 2.802 2.923 4,695,449 2.8253 -3.17%
2016-06-07 0 6.000 5.990 6.000 5.650 6.000 6,325,000 37,367,506 5.9079 2.913 2.909 2.913 2.744 2.913 13,025,751 2.8687 6.01%
2016-06-06 0 5.660 5.640 5.660 5.550 5.930 4,088,000 23,190,977 5.6729 2.748 2.739 2.748 2.695 2.879 8,418,857 2.7546 3.28%
2016-06-03 0 5.710 5.700 5.730 5.710 5.950 5,447,000 31,525,228 5.7876 2.661 2.656 2.670 2.661 2.773 11,688,403 2.6971 -4.03%
2016-06-02 0 5.950 5.930 5.940 5.930 6.060 3,149,140 18,794,421 5.9681 2.773 2.763 2.768 2.763 2.824 6,757,558 2.7812 -0.34%
2016-06-01 0 5.970 5.970 5.980 5.910 6.030 3,424,000 20,330,276 5.9376 2.782 2.782 2.787 2.754 2.810 7,347,364 2.7670 1.36%
2016-05-31 0 5.890 5.820 5.860 5.810 6.080 12,641,674 74,382,472 5.8839 2.745 2.712 2.731 2.708 2.833 27,127,039 2.7420 0.00%
2016-05-30 0 5.890 5.880 5.890 5.730 5.950 1,832,880 10,766,343 5.8740 2.745 2.740 2.745 2.670 2.773 3,933,071 2.7374 3.33%
2016-05-27 0 5.700 5.680 5.710 5.620 5.710 4,253,000 24,106,199 5.6680 2.656 2.647 2.661 2.619 2.661 9,126,267 2.6414 1.24%
2016-05-26 0 5.630 5.620 5.640 5.600 5.680 5,466,034 30,785,752 5.6322 2.624 2.619 2.628 2.610 2.647 11,729,247 2.6247 0.00%
2016-05-25 0 5.630 5.620 5.630 5.550 5.710 5,140,355 28,935,387 5.6291 2.624 2.619 2.624 2.586 2.661 11,030,391 2.6232 1.08%
2016-05-24 0 5.570 5.560 5.570 5.510 5.600 2,446,585 13,610,297 5.5630 2.596 2.591 2.596 2.568 2.610 5,249,986 2.5924 -0.18%
2016-05-23 0 5.580 5.560 5.580 5.540 5.650 4,289,541 23,898,772 5.5714 2.600 2.591 2.600 2.582 2.633 9,204,679 2.5964 0.54%
2016-05-20 0 5.550 5.530 5.560 5.510 5.690 5,074,669 28,330,759 5.5828 2.586 2.577 2.591 2.568 2.652 10,889,439 2.6017 -2.12%
2016-05-19 0 5.670 5.660 5.680 5.640 5.870 3,637,000 20,867,515 5.7376 2.642 2.638 2.647 2.628 2.736 7,804,428 2.6738 -2.07%
2016-05-18 0 5.790 5.790 5.800 5.770 5.860 2,421,896 14,041,779 5.7978 2.698 2.698 2.703 2.689 2.731 5,197,007 2.7019 -1.19%
2016-05-17 0 5.860 5.850 5.870 5.770 5.890 2,574,000 15,014,529 5.8332 2.731 2.726 2.736 2.689 2.745 5,523,398 2.7183 0.17%
2016-05-16 0 5.850 5.840 5.870 5.790 5.920 2,940,640 17,177,927 5.8416 2.726 2.722 2.736 2.698 2.759 6,310,150 2.7223 0.00%
2016-05-13 0 5.850 5.830 5.840 5.780 5.880 4,854,000 28,415,069 5.8539 2.726 2.717 2.722 2.694 2.740 10,415,919 2.7280 -0.68%
2016-05-12 0 5.890 5.870 5.880 5.860 5.980 816,560 4,808,948 5.8893 2.745 2.736 2.740 2.731 2.787 1,752,209 2.7445 -0.51%
2016-05-11 0 5.920 5.900 5.940 5.900 6.150 1,599,844 9,503,385 5.9402 2.759 2.750 2.768 2.750 2.866 3,433,013 2.7682 -1.33%
2016-05-10 0 6.000 5.990 6.020 5.910 6.070 1,989,847 11,935,475 5.9982 2.796 2.791 2.805 2.754 2.829 4,269,898 2.7953 -1.48%
2016-05-09 0 6.090 6.080 6.100 6.030 6.150 1,220,694 7,415,279 6.0746 2.838 2.833 2.843 2.810 2.866 2,619,417 2.8309 0.50%
2016-05-06 0 6.060 6.050 6.060 6.050 6.140 587,306 3,568,976 6.0769 2.824 2.819 2.824 2.819 2.861 1,260,266 2.8319 -0.33%
2016-05-05 0 6.080 6.070 6.090 6.070 6.190 1,032,000 6,304,510 6.1090 2.833 2.829 2.838 2.829 2.885 2,214,509 2.8469 -2.09%
2016-05-04 0 6.210 6.190 6.210 6.080 6.320 1,905,381 11,812,509 6.1996 2.894 2.885 2.894 2.833 2.945 4,088,647 2.8891 1.14%
2016-05-03 0 6.140 6.130 6.140 6.090 6.230 1,422,000 8,783,550 6.1769 2.861 2.857 2.861 2.838 2.903 3,051,388 2.8785 -0.65%
2016-04-29 0 6.180 6.170 6.190 6.070 6.400 1,598,000 9,836,655 6.1556 2.880 2.875 2.885 2.829 2.983 3,429,056 2.8686 0.65%
2016-04-28 0 6.140 6.130 6.140 6.120 6.240 2,081,889 12,831,872 6.1636 2.861 2.857 2.861 2.852 2.908 4,467,405 2.8723 -0.65%
2016-04-27 0 6.180 6.170 6.180 6.100 6.230 3,662,050 22,602,694 6.1721 2.880 2.875 2.880 2.843 2.903 7,858,182 2.8763 0.49%
2016-04-26 0 6.150 6.110 6.160 6.110 6.350 6,298,169 39,055,053 6.2010 2.866 2.847 2.871 2.847 2.959 13,514,878 2.8898 -2.07%
2016-04-25 0 6.280 6.310 6.320 6.230 6.660 2,462,000 15,809,243 6.4213 2.927 2.941 2.945 2.903 3.104 5,283,064 2.9924 -4.85%
2016-04-22 0 6.600 6.590 6.610 6.590 6.710 2,372,847 15,717,956 6.6241 3.076 3.071 3.080 3.071 3.127 5,091,755 3.0869 -0.90%
2016-04-21 0 6.660 6.620 6.670 6.560 6.670 3,225,620 21,302,665 6.6042 3.104 3.085 3.108 3.057 3.108 6,921,672 3.0777 1.22%
2016-04-20 0 6.580 6.550 6.580 6.470 6.630 2,130,025 13,978,437 6.5626 3.066 3.052 3.066 3.015 3.090 4,570,698 3.0583 -0.30%
2016-04-19 0 6.600 6.590 6.600 6.510 6.630 1,534,604 10,067,078 6.5600 3.076 3.071 3.076 3.034 3.090 3,293,018 3.0571 -0.15%
2016-04-18 0 6.610 6.570 6.620 6.500 6.620 2,152,368 14,154,756 6.5764 3.080 3.062 3.085 3.029 3.085 4,618,642 3.0647 0.76%
2016-04-15 0 6.560 6.530 6.570 6.460 6.590 1,551,150 10,130,843 6.5312 3.057 3.043 3.062 3.010 3.071 3,328,523 3.0436 0.15%
2016-04-14 0 6.550 6.500 6.550 6.430 6.690 2,417,445 15,720,530 6.5030 3.052 3.029 3.052 2.996 3.118 5,187,456 3.0305 0.00%
2016-04-13 0 6.550 6.540 6.550 6.430 6.560 1,425,000 9,298,860 6.5255 3.052 3.048 3.052 2.996 3.057 3,057,825 3.0410 2.18%
2016-04-12 0 6.410 6.360 6.410 6.160 6.410 2,326,245 14,627,681 6.2881 2.987 2.964 2.987 2.871 2.987 4,991,755 2.9304 4.57%
2016-04-11 0 6.130 6.120 6.150 5.950 6.190 2,146,760 13,127,748 6.1151 2.857 2.852 2.866 2.773 2.885 4,606,608 2.8498 2.17%
2016-04-08 0 6.000 5.980 6.000 5.760 6.020 2,937,000 17,351,715 5.9080 2.796 2.787 2.796 2.684 2.805 6,302,339 2.7532 2.74%
2016-04-07 0 5.840 5.820 5.860 5.760 5.920 1,790,000 10,416,700 5.8194 2.722 2.712 2.731 2.684 2.759 3,841,058 2.7119 -0.34%
2016-04-06 0 5.860 5.820 5.860 5.710 5.870 2,621,000 15,134,445 5.7743 2.731 2.712 2.731 2.661 2.736 5,624,253 2.6909 1.21%
2016-04-05 0 5.790 5.780 5.810 5.750 5.900 3,257,347 18,875,854 5.7949 2.698 2.694 2.708 2.680 2.750 6,989,753 2.7005 -2.69%
2016-04-01 0 5.950 5.930 5.980 5.850 6.000 3,098,000 18,307,285 5.9094 2.773 2.763 2.787 2.726 2.796 6,647,819 2.7539 -0.50%
2016-03-31 0 5.980 5.960 6.000 5.900 6.120 4,873,500 29,071,150 5.9651 2.787 2.777 2.796 2.750 2.852 10,457,762 2.7799 -0.66%
2016-03-30 0 6.020 6.010 6.040 6.010 6.270 3,388,384 20,628,311 6.0879 2.805 2.801 2.815 2.801 2.922 7,270,938 2.8371 -1.63%
2016-03-29 0 6.120 6.120 6.130 6.010 6.220 2,292,567 13,962,267 6.0902 2.852 2.852 2.857 2.801 2.899 4,919,487 2.8382 -0.16%
2016-03-24 0 6.130 6.120 6.150 6.060 6.240 1,741,700 10,670,105 6.1263 2.857 2.852 2.866 2.824 2.908 3,737,414 2.8549 -1.92%
2016-03-23 0 6.250 6.210 6.280 6.170 6.360 1,674,000 10,410,320 6.2188 2.913 2.894 2.927 2.875 2.964 3,592,140 2.8981 -0.95%
2016-03-22 0 6.310 6.300 6.350 6.240 6.460 2,372,000 14,943,725 6.3001 2.941 2.936 2.959 2.908 3.010 5,089,938 2.9359 -0.16%
2016-03-21 0 6.320 6.290 6.330 6.240 6.350 865,000 5,456,635 6.3082 2.945 2.931 2.950 2.908 2.959 1,856,154 2.9398 0.80%
2016-03-18 0 6.270 6.270 6.290 6.120 6.290 3,113,186 19,405,365 6.2333 2.922 2.922 2.931 2.852 2.931 6,680,406 2.9048 2.28%
2016-03-17 0 6.130 6.120 6.130 6.010 6.140 1,599,692 9,742,208 6.0901 2.857 2.852 2.857 2.801 2.861 3,432,687 2.8381 3.03%
2016-03-16 0 5.950 5.910 5.950 5.850 6.140 1,784,000 10,558,353 5.9184 2.773 2.754 2.773 2.726 2.861 3,828,183 2.7581 -0.34%
2016-03-15 0 5.970 5.940 5.980 5.900 6.100 2,268,000 13,550,461 5.9746 2.782 2.768 2.787 2.750 2.843 4,866,770 2.7843 -1.81%
2016-03-14 0 6.080 6.070 6.100 5.960 6.160 3,156,196 19,152,689 6.0683 2.833 2.829 2.843 2.777 2.871 6,772,699 2.8279 0.33%
2016-03-11 0 6.060 6.030 6.060 6.030 6.310 4,726,810 28,904,718 6.1151 2.824 2.810 2.824 2.810 2.941 10,142,989 2.8497 -3.19%
2016-03-10 0 6.260 6.230 6.260 6.190 6.300 1,386,526 8,673,598 6.2556 2.917 2.903 2.917 2.885 2.936 2,975,266 2.9152 1.29%
2016-03-09 0 6.180 6.150 6.190 6.100 6.220 1,646,000 10,134,515 6.1571 2.880 2.866 2.885 2.843 2.899 3,532,056 2.8693 -0.48%
2016-03-08 0 6.210 6.190 6.220 6.110 6.280 1,762,140 10,852,582 6.1588 2.894 2.885 2.899 2.847 2.927 3,781,275 2.8701 0.98%
2016-03-07 0 6.150 6.140 6.160 6.120 6.200 1,982,520 12,205,722 6.1567 2.866 2.861 2.871 2.852 2.889 4,254,175 2.8691 0.82%
2016-03-04 0 6.100 6.060 6.100 6.000 6.150 2,279,000 13,840,736 6.0732 2.843 2.824 2.843 2.796 2.866 4,890,375 2.8302 0.00%
2016-03-03 0 6.100 6.090 6.100 6.000 6.200 1,393,000 8,463,100 6.0754 2.843 2.838 2.843 2.796 2.889 2,989,158 2.8313 -0.97%
2016-03-02 0 6.160 6.150 6.170 5.890 6.170 2,007,223 12,173,600 6.0649 2.871 2.866 2.875 2.745 2.875 4,307,184 2.8263 5.30%
2016-03-01 0 5.850 5.840 5.850 5.700 5.880 1,872,000 10,828,315 5.7844 2.726 2.722 2.726 2.656 2.740 4,017,017 2.6956 1.74%
2016-02-29 0 5.750 5.750 5.800 5.630 5.850 3,003,529 17,253,124 5.7443 2.680 2.680 2.703 2.624 2.726 6,445,100 2.6769 -0.86%
2016-02-26 0 5.800 5.770 5.800 5.690 5.800 1,393,421 8,010,941 5.7491 2.703 2.689 2.703 2.652 2.703 2,990,062 2.6792 3.02%
2016-02-25 0 5.630 5.610 5.640 5.570 5.810 2,147,613 12,091,406 5.6302 2.624 2.614 2.628 2.596 2.708 4,608,439 2.6238 -3.10%
2016-02-24 0 5.810 5.790 5.830 5.740 5.880 1,321,000 7,677,855 5.8122 2.708 2.698 2.717 2.675 2.740 2,834,658 2.7086 0.69%
2016-02-23 0 5.770 5.760 5.780 5.730 5.920 2,035,000 11,763,150 5.7804 2.689 2.684 2.694 2.670 2.759 4,366,789 2.6938 -1.87%
2016-02-22 0 5.880 5.870 5.910 5.850 6.020 1,675,000 9,890,265 5.9046 2.740 2.736 2.754 2.726 2.805 3,594,286 2.7517 0.00%
2016-02-19 0 5.880 5.900 5.910 5.710 5.910 1,620,538 9,487,600 5.8546 2.740 2.750 2.754 2.661 2.754 3,477,419 2.7283 1.03%
2016-02-18 0 5.820 5.800 5.830 5.510 5.870 3,290,000 19,104,562 5.8069 2.712 2.703 2.717 2.568 2.736 7,059,821 2.7061 1.04%
2016-02-17 0 5.760 5.750 5.760 5.690 5.870 2,803,062 16,165,289 5.7670 2.684 2.680 2.684 2.652 2.736 6,014,929 2.6875 -0.86%
2016-02-16 0 5.810 5.820 5.830 5.500 5.830 2,715,050 15,540,500 5.7238 2.708 2.712 2.717 2.563 2.717 5,826,069 2.6674 3.20%
2016-02-15 0 5.630 5.630 5.640 5.580 5.670 1,817,000 10,198,485 5.6128 2.624 2.624 2.628 2.600 2.642 3,898,995 2.6157 3.87%
2016-02-12 0 5.420 5.420 5.460 5.410 5.650 2,497,000 13,740,100 5.5026 2.526 2.526 2.544 2.521 2.633 5,358,168 2.5643 -2.69%
2016-02-11 0 5.570 5.570 5.590 5.320 5.700 3,198,000 18,009,865 5.6316 2.596 2.596 2.605 2.479 2.656 6,862,404 2.6244 -4.13%
2016-02-05 0 5.810 5.810 5.820 5.650 5.860 782,000 4,533,065 5.7968 2.708 2.708 2.712 2.633 2.731 1,678,049 2.7014 1.04%
2016-02-04 0 5.750 5.760 5.780 5.680 5.840 1,965,500 11,276,925 5.7374 2.680 2.684 2.694 2.647 2.722 4,217,653 2.6737 0.88%
2016-02-03 0 5.700 5.700 5.730 5.650 5.760 3,861,631 21,996,275 5.6961 2.656 2.656 2.670 2.633 2.684 8,286,451 2.6545 -2.73%
2016-02-02 0 5.860 5.840 5.860 5.720 5.900 4,444,000 25,828,070 5.8119 2.731 2.722 2.731 2.666 2.750 9,536,123 2.7084 -0.68%
2016-02-01 0 5.900 5.860 5.910 5.820 5.980 3,204,951 18,833,510 5.8764 2.750 2.731 2.754 2.712 2.787 6,877,319 2.7385 -0.67%
2016-01-29 0 5.940 5.900 5.940 5.720 5.950 5,552,000 32,453,845 5.8454 2.768 2.750 2.768 2.666 2.773 11,913,716 2.7241 2.24%
2016-01-28 0 5.810 5.800 5.830 5.710 5.880 2,571,000 14,861,480 5.7804 2.708 2.703 2.717 2.661 2.740 5,516,961 2.6938 -1.19%
2016-01-27 0 5.880 5.840 5.880 5.810 5.970 1,383,000 8,106,300 5.8614 2.740 2.722 2.740 2.708 2.782 2,967,700 2.7315 1.38%
2016-01-26 0 5.800 5.790 5.810 5.790 6.060 1,993,543 11,760,930 5.8995 2.703 2.698 2.708 2.698 2.824 4,277,829 2.7493 -4.45%
2016-01-25 0 6.070 6.040 6.050 5.880 6.100 4,663,000 27,887,785 5.9807 2.829 2.815 2.819 2.740 2.843 10,006,063 2.7871 4.48%
2016-01-22 0 5.810 5.800 5.810 5.720 5.850 4,457,500 25,767,485 5.7807 2.708 2.703 2.708 2.666 2.726 9,565,092 2.6939 0.17%
2016-01-21 0 5.800 5.800 5.810 5.490 5.920 7,038,000 40,753,760 5.7905 2.703 2.703 2.708 2.558 2.759 15,102,438 2.6985 -3.33%
2016-01-20 0 6.000 6.000 6.010 5.930 6.220 3,833,645 23,100,661 6.0258 2.796 2.796 2.801 2.763 2.899 8,226,398 2.8081 -4.46%
2016-01-19 0 6.280 6.270 6.300 6.180 6.300 2,300,500 14,376,845 6.2494 2.927 2.922 2.936 2.880 2.936 4,936,510 2.9123 0.32%
2016-01-18 0 6.260 6.250 6.260 6.190 6.290 1,896,400 11,830,864 6.2386 2.917 2.913 2.917 2.885 2.931 4,069,375 2.9073 -0.48%
2016-01-15 0 6.290 6.240 6.340 6.230 6.600 6,186,640 39,090,517 6.3185 2.931 2.908 2.955 2.903 3.076 13,275,554 2.9445 -2.18%
2016-01-14 0 6.430 6.420 6.430 6.390 6.500 1,940,900 12,467,240 6.4234 2.996 2.992 2.996 2.978 3.029 4,164,865 2.9934 -3.45%
2016-01-13 0 6.660 6.590 6.620 6.400 6.670 5,644,000 37,237,160 6.5977 3.104 3.071 3.085 2.983 3.108 12,111,134 3.0746 4.55%
2016-01-12 0 6.370 6.330 6.370 6.210 6.500 1,402,000 8,988,380 6.4111 2.969 2.950 2.969 2.894 3.029 3,008,471 2.9877 -1.24%
2016-01-11 0 6.450 6.450 6.460 6.320 6.510 2,082,914 13,437,180 6.4511 3.006 3.006 3.010 2.945 3.034 4,469,605 3.0063 -2.71%
2016-01-08 0 6.630 6.610 6.620 6.550 6.700 3,189,277 21,152,262 6.6323 3.090 3.080 3.085 3.052 3.122 6,843,686 3.0908 2.00%
2016-01-07 0 6.500 6.510 6.520 6.440 6.820 4,699,624 30,711,349 6.5349 3.029 3.034 3.038 3.001 3.178 10,084,652 3.0454 -3.85%
2016-01-06 0 6.760 6.730 6.780 6.720 6.900 1,573,399 10,628,434 6.7551 3.150 3.136 3.160 3.132 3.216 3,376,266 3.1480 -1.17%
2016-01-05 0 6.840 6.820 6.840 6.730 6.950 1,984,803 13,571,034 6.8375 3.188 3.178 3.188 3.136 3.239 4,259,074 3.1864 -1.16%
2016-01-04 0 6.920 6.910 6.920 6.900 7.290 2,575,200 18,250,044 7.0868 3.225 3.220 3.225 3.216 3.397 5,525,973 3.3026 -4.02%
2015-12-31 0 7.210 7.220 7.230 7.100 7.230 715,000 5,138,960 7.1874 3.360 3.365 3.369 3.309 3.369 1,534,277 3.3494 1.26%
2015-12-30 0 7.120 7.120 7.140 7.080 7.190 977,000 6,955,355 7.1191 3.318 3.318 3.327 3.299 3.351 2,096,488 3.3176 -0.42%
2015-12-29 0 7.150 7.140 7.190 7.080 7.200 1,887,300 13,505,510 7.1560 3.332 3.327 3.351 3.299 3.355 4,049,848 3.3348 0.42%
2015-12-28 0 7.120 7.120 7.130 7.060 7.140 1,170,000 8,321,400 7.1123 3.318 3.318 3.323 3.290 3.327 2,510,636 3.3145 0.42%
2015-12-24 0 7.090 7.050 7.100 6.950 7.110 1,369,000 9,650,110 7.0490 3.304 3.285 3.309 3.239 3.313 2,937,658 3.2850 0.57%
2015-12-23 0 7.050 7.040 7.050 6.900 7.050 1,020,208 7,151,847 7.0102 3.285 3.281 3.285 3.216 3.285 2,189,205 3.2669 1.73%
2015-12-22 0 6.930 6.930 6.940 6.850 6.940 1,431,711 9,865,163 6.8905 3.230 3.230 3.234 3.192 3.234 3,072,226 3.2111 1.17%
2015-12-21 0 6.850 6.840 6.850 6.830 6.930 1,872,588 12,823,304 6.8479 3.192 3.188 3.192 3.183 3.230 4,018,279 3.1912 1.03%
2015-12-18 0 6.780 6.770 6.830 6.770 6.930 3,229,429 21,995,084 6.8108 3.160 3.155 3.183 3.155 3.230 6,929,845 3.1740 -1.60%
2015-12-17 0 6.890 6.840 6.880 6.770 6.970 2,507,000 17,131,779 6.8336 3.211 3.188 3.206 3.155 3.248 5,379,627 3.1846 1.17%
2015-12-16 0 6.810 6.800 6.870 6.760 6.870 2,723,596 18,540,603 6.8074 3.174 3.169 3.202 3.150 3.202 5,844,408 3.1724 1.34%
2015-12-15 0 6.720 6.700 6.720 6.680 6.800 2,235,821 15,030,144 6.7224 3.132 3.122 3.132 3.113 3.169 4,797,719 3.1328 -1.03%
2015-12-14 0 6.790 6.770 6.790 6.630 6.810 3,182,752 21,491,798 6.7526 3.164 3.155 3.164 3.090 3.174 6,829,684 3.1468 1.04%
2015-12-11 0 6.720 6.720 6.730 6.630 6.810 2,754,820 18,525,323 6.7247 3.132 3.132 3.136 3.090 3.174 5,911,409 3.1338 -1.18%
2015-12-10 0 6.800 6.770 6.790 6.640 6.820 3,749,900 25,395,714 6.7724 3.169 3.155 3.164 3.094 3.178 8,046,694 3.1560 1.49%
2015-12-09 0 6.700 6.690 6.700 6.670 6.840 4,178,000 28,029,036 6.7087 3.122 3.118 3.122 3.108 3.188 8,965,329 3.1264 -2.19%
2015-12-08 0 6.850 6.830 6.850 6.730 6.860 2,348,778 16,006,071 6.8146 3.192 3.183 3.192 3.136 3.197 5,040,107 3.1757 0.59%
2015-12-07 0 6.810 6.800 6.810 6.800 6.920 1,395,000 9,555,036 6.8495 3.174 3.169 3.174 3.169 3.225 2,993,450 3.1920 -0.29%
2015-12-04 0 6.830 6.820 6.870 6.770 6.920 1,523,800 10,392,469 6.8201 3.183 3.178 3.202 3.155 3.225 3,269,835 3.1783 -2.29%
2015-12-03 0 6.990 6.990 7.000 6.420 7.010 2,364,000 16,447,300 6.9574 3.257 3.257 3.262 2.992 3.267 5,072,771 3.2423 0.29%
2015-12-02 0 6.970 6.960 6.970 6.850 6.990 1,226,560 8,512,377 6.9400 3.248 3.243 3.248 3.192 3.257 2,632,004 3.2342 2.20%
2015-12-01 0 6.820 6.800 6.840 6.760 6.860 2,083,329 14,165,260 6.7993 3.178 3.169 3.188 3.150 3.197 4,470,496 3.1686 1.34%
2015-11-30 0 6.730 6.720 6.810 6.720 7.180 9,016,947 61,099,867 6.7761 3.136 3.132 3.174 3.132 3.346 19,348,946 3.1578 -0.15%
2015-11-27 0 6.740 6.730 6.740 6.630 6.920 3,815,560 25,733,248 6.7443 3.141 3.136 3.141 3.090 3.225 8,187,590 3.1430 -0.30%
2015-11-26 0 6.760 6.750 6.770 6.730 6.850 4,561,092 30,967,793 6.7896 3.150 3.146 3.155 3.136 3.192 9,787,384 3.1641 0.15%
2015-11-25 0 6.750 6.740 6.750 6.720 6.870 3,451,060 23,328,558 6.7598 3.146 3.141 3.146 3.132 3.202 7,405,431 3.1502 -1.03%
2015-11-24 0 6.820 6.810 6.820 6.790 6.910 2,195,400 14,971,321 6.8194 3.178 3.174 3.178 3.164 3.220 4,710,982 3.1780 0.59%
2015-11-23 0 6.780 6.770 6.780 6.760 7.060 2,907,001 19,773,511 6.8020 3.160 3.155 3.160 3.150 3.290 6,237,966 3.1699 -0.44%
2015-11-20 0 6.810 6.810 6.820 6.550 6.910 3,110,000 21,207,325 6.8191 3.174 3.174 3.178 3.052 3.220 6,673,570 3.1778 -1.16%
2015-11-19 0 6.890 6.880 6.900 6.820 7.010 1,730,928 11,929,909 6.8922 3.211 3.206 3.216 3.178 3.267 3,714,299 3.2119 1.17%
2015-11-18 0 6.810 6.800 6.810 6.720 6.900 6,017,050 40,937,878 6.8036 3.174 3.169 3.174 3.132 3.216 12,911,640 3.1706 -0.73%
2015-11-17 0 6.860 6.840 6.880 6.780 6.980 2,268,000 15,616,440 6.8856 3.197 3.188 3.206 3.160 3.253 4,866,770 3.2088 1.18%
2015-11-16 0 6.780 6.770 6.820 6.750 6.960 2,492,000 16,966,285 6.8083 3.160 3.155 3.178 3.146 3.243 5,347,439 3.1728 -1.88%
2015-11-13 0 6.910 6.890 6.900 6.830 7.260 3,371,900 23,421,212 6.9460 3.220 3.211 3.216 3.183 3.383 7,235,566 3.2370 -3.63%
2015-11-12 0 7.170 7.160 7.200 7.050 7.270 3,506,000 25,287,230 7.2126 3.341 3.337 3.355 3.285 3.388 7,523,323 3.3612 2.58%
2015-11-11 0 6.990 6.980 7.040 6.940 7.130 4,751,000 33,476,486 7.0462 3.257 3.253 3.281 3.234 3.323 10,194,897 3.2837 -1.96%
2015-11-10 0 7.130 7.110 7.120 7.000 7.190 4,293,000 30,591,920 7.1260 3.323 3.313 3.318 3.262 3.351 9,212,101 3.3208 0.99%
2015-11-09 0 7.060 7.030 7.050 6.990 7.400 1,541,000 10,934,390 7.0956 3.290 3.276 3.285 3.257 3.449 3,306,743 3.3067 1.58%
2015-11-06 0 6.950 6.940 6.950 6.760 7.170 3,530,000 24,630,750 6.9775 3.239 3.234 3.239 3.150 3.341 7,574,823 3.2517 2.51%
2015-11-05 0 6.780 6.790 6.810 6.770 7.020 2,460,000 16,793,065 6.8264 3.160 3.164 3.174 3.155 3.271 5,278,772 3.1812 -0.88%
2015-11-04 0 6.840 6.790 6.840 6.710 6.940 5,240,059 35,705,086 6.8139 3.188 3.164 3.188 3.127 3.234 11,244,340 3.1754 1.79%
2015-11-03 0 6.720 6.710 6.720 6.670 6.840 4,048,161 27,166,775 6.7109 3.132 3.127 3.132 3.108 3.188 8,686,715 3.1274 0.15%
2015-11-02 0 6.710 6.700 6.750 6.470 6.800 5,120,298 34,223,583 6.6839 3.127 3.122 3.146 3.015 3.169 10,987,352 3.1148 3.71%
2015-10-30 0 6.470 6.470 6.480 6.380 6.500 4,055,500 26,088,580 6.4329 3.015 3.015 3.020 2.973 3.029 8,702,463 2.9978 0.31%
2015-10-29 0 6.450 6.440 6.450 6.340 6.550 6,587,000 42,442,310 6.4433 3.006 3.001 3.006 2.955 3.052 14,134,663 3.0027 0.31%
2015-10-28 0 6.430 6.400 6.440 6.340 6.470 3,785,074 24,243,547 6.4050 2.996 2.983 3.001 2.955 3.015 8,122,172 2.9849 0.16%
2015-10-27 0 6.420 6.380 6.420 6.330 6.490 5,341,833 34,127,906 6.3888 2.992 2.973 2.992 2.950 3.024 11,462,731 2.9773 0.00%
2015-10-26 0 6.420 6.410 6.420 6.380 6.490 3,225,000 20,741,760 6.4316 2.992 2.987 2.992 2.973 3.024 6,920,341 2.9972 0.00%
2015-10-23 0 6.420 6.420 6.440 6.360 6.550 4,637,973 29,740,752 6.4124 2.992 2.992 3.001 2.964 3.052 9,952,359 2.9883 0.63%
2015-10-22 0 6.380 6.370 6.400 6.360 6.550 2,374,990 15,225,661 6.4108 2.973 2.969 2.983 2.964 3.052 5,096,354 2.9876 -0.93%
2015-10-20 0 6.440 6.420 6.450 6.340 6.450 2,370,600 15,185,719 6.4059 3.001 2.992 3.006 2.955 3.006 5,086,934 2.9852 -0.16%
2015-10-19 0 6.450 6.440 6.460 6.330 6.460 2,027,900 12,957,474 6.3896 3.006 3.001 3.010 2.950 3.010 4,351,554 2.9777 1.57%
2015-10-16 0 6.350 6.350 6.360 6.270 6.440 4,205,856 26,616,039 6.3283 2.959 2.959 2.964 2.922 3.001 9,025,104 2.9491 -0.78%
2015-10-15 0 6.400 6.370 6.400 6.340 6.450 4,003,300 25,674,392 6.4133 2.983 2.969 2.983 2.955 3.006 8,590,451 2.9887 0.47%
2015-10-14 0 6.370 6.370 6.380 6.340 6.600 3,113,280 19,894,715 6.3903 2.969 2.969 2.973 2.955 3.076 6,680,608 2.9780 -2.30%
2015-10-13 0 6.520 6.500 6.530 6.430 6.580 3,065,900 19,963,879 6.5116 3.038 3.029 3.043 2.996 3.066 6,578,938 3.0345 0.31%
2015-10-12 0 6.500 6.480 6.510 6.370 6.510 3,617,000 23,363,776 6.4594 3.029 3.020 3.034 2.969 3.034 7,761,512 3.0102 1.09%
2015-10-09 0 6.430 6.390 6.420 6.320 6.530 1,164,050 7,487,315 6.4321 2.996 2.978 2.992 2.945 3.043 2,497,868 2.9975 1.42%
2015-10-08 0 6.340 6.310 6.350 6.250 6.500 3,906,000 24,712,310 6.3268 2.955 2.941 2.959 2.913 3.029 8,381,660 2.9484 -2.31%
2015-10-07 0 6.490 6.480 6.490 6.140 6.500 4,031,000 25,798,855 6.4001 3.024 3.020 3.024 2.861 3.029 8,649,890 2.9826 5.19%
2015-10-06 0 6.170 6.150 6.170 6.130 6.430 3,921,803 24,422,088 6.2273 2.875 2.866 2.875 2.857 2.996 8,415,571 2.9020 -2.37%
2015-10-05 0 6.320 6.310 6.360 6.230 6.430 2,910,520 18,471,021 6.3463 2.945 2.941 2.964 2.903 2.996 6,245,517 2.9575 2.27%
2015-10-02 0 6.180 6.170 6.180 6.000 6.380 8,356,000 51,537,732 6.1678 2.880 2.875 2.880 2.796 2.973 17,930,658 2.8743 3.17%
2015-09-30 0 5.990 5.950 6.000 5.840 6.020 5,539,940 32,976,156 5.9524 2.791 2.773 2.796 2.722 2.805 11,887,838 2.7739 1.70%
2015-09-29 0 5.890 5.870 5.900 5.810 6.000 6,807,000 39,993,760 5.8754 2.745 2.736 2.750 2.708 2.796 14,606,749 2.7380 -0.34%
2015-09-25 0 5.910 5.910 5.950 5.830 5.980 3,199,000 18,881,640 5.9024 2.754 2.754 2.773 2.717 2.787 6,864,550 2.7506 0.34%
2015-09-24 0 5.890 5.870 5.890 5.830 5.970 3,442,000 20,272,480 5.8897 2.745 2.736 2.745 2.717 2.782 7,385,989 2.7447 0.17%
2015-09-23 0 5.880 5.870 5.880 5.790 6.000 5,410,000 31,796,450 5.8773 2.740 2.736 2.740 2.698 2.796 11,609,007 2.7389 -1.51%
2015-09-22 0 5.970 5.930 5.980 5.910 6.050 4,329,000 25,842,105 5.9695 2.782 2.763 2.787 2.754 2.819 9,289,351 2.7819 -0.17%
2015-09-21 0 5.980 5.950 6.000 5.900 6.160 8,918,196 53,602,619 6.0105 2.787 2.773 2.796 2.750 2.871 19,137,042 2.8010 -1.32%
2015-09-18 0 6.060 6.050 6.120 5.970 6.170 4,216,000 25,664,325 6.0874 2.824 2.819 2.852 2.782 2.875 9,046,871 2.8368 0.83%
2015-09-17 0 6.010 5.990 6.050 5.940 6.150 4,470,000 27,009,174 6.0423 2.801 2.791 2.819 2.768 2.866 9,591,915 2.8158 -0.83%
2015-09-16 0 6.060 6.030 6.060 5.990 6.220 10,004,450 60,486,869 6.0460 2.824 2.810 2.824 2.791 2.899 21,467,972 2.8175 -0.82%
2015-09-15 0 6.110 6.090 6.120 5.840 6.140 6,607,100 39,878,958 6.0358 2.847 2.838 2.852 2.722 2.861 14,177,795 2.8128 3.21%
2015-09-14 0 5.920 5.900 5.920 5.890 6.070 7,244,500 43,216,950 5.9655 2.759 2.750 2.759 2.745 2.829 15,545,555 2.7800 -0.50%
2015-09-11 0 5.950 5.940 6.000 5.920 6.260 6,772,381 41,231,296 6.0882 2.773 2.768 2.796 2.759 2.917 14,532,462 2.8372 -2.62%
2015-09-10 0 6.110 6.060 6.120 6.000 6.330 7,682,590 47,154,276 6.1378 2.847 2.824 2.852 2.796 2.950 16,485,627 2.8603 -0.49%
2015-09-09 0 6.140 6.120 6.130 6.040 6.280 10,109,500 62,224,389 6.1550 2.861 2.852 2.857 2.815 2.927 21,693,393 2.8684 0.33%
2015-09-08 0 6.120 6.110 6.140 5.840 6.150 5,841,500 34,883,100 5.9716 2.852 2.847 2.861 2.722 2.866 12,534,938 2.7829 5.70%
2015-09-07 0 5.790 5.780 5.790 5.770 5.960 21,264,000 124,377,496 5.8492 2.698 2.694 2.698 2.689 2.777 45,629,191 2.7258 -1.70%
2015-09-04 0 5.890 5.900 5.910 5.780 6.040 7,398,100 43,826,176 5.9240 2.745 2.750 2.754 2.694 2.815 15,875,156 2.7607 0.17%
2015-09-02 0 5.880 5.880 5.930 5.840 6.080 9,780,964 58,230,276 5.9534 2.740 2.740 2.763 2.722 2.833 20,988,406 2.7744 -2.16%
2015-09-01 0 6.010 6.000 6.010 5.960 6.290 7,615,863 46,093,741 6.0523 2.801 2.796 2.801 2.777 2.931 16,342,441 2.8205 -2.59%
2015-08-31 0 6.170 6.130 6.190 5.990 6.400 7,371,736 45,081,312 6.1154 2.875 2.857 2.885 2.791 2.983 15,818,583 2.8499 -1.75%
2015-08-28 0 6.280 6.260 6.270 6.220 6.810 4,873,000 30,940,010 6.3493 2.927 2.917 2.922 2.899 3.174 10,456,690 2.9589 0.64%
2015-08-27 0 6.240 6.230 6.240 6.020 6.340 8,544,000 52,473,510 6.1416 2.908 2.903 2.908 2.805 2.955 18,334,077 2.8621 3.31%
2015-08-26 0 6.040 6.040 6.050 6.010 6.290 6,346,800 38,609,568 6.0833 2.815 2.815 2.819 2.801 2.931 13,619,232 2.8349 -0.98%
2015-08-25 0 6.100 6.100 6.110 5.840 6.140 10,659,562 64,156,118 6.0186 2.843 2.843 2.847 2.722 2.861 22,873,739 2.8048 3.92%
2015-08-24 0 5.870 5.860 5.870 5.860 6.110 8,555,454 50,881,742 5.9473 2.736 2.731 2.736 2.731 2.847 18,358,655 2.7715 -7.70%
2015-08-21 0 6.360 6.360 6.370 6.290 6.580 5,742,000 36,654,195 6.3835 2.964 2.964 2.969 2.931 3.066 12,321,427 2.9748 -4.07%
2015-08-20 0 6.630 6.620 6.630 6.560 6.870 9,269,000 61,618,985 6.6479 3.090 3.085 3.090 3.057 3.202 19,889,812 3.0980 -2.07%
2015-08-19 0 6.770 6.760 6.770 6.740 6.890 6,901,633 46,816,393 6.7834 3.155 3.150 3.155 3.141 3.211 14,809,816 3.1612 -2.87%
2015-08-18 0 6.970 6.970 6.980 6.950 7.280 2,819,400 19,720,492 6.9946 3.248 3.248 3.253 3.239 3.393 6,049,988 3.2596 -0.43%
2015-08-17 0 7.000 7.000 7.010 6.900 7.060 6,894,000 48,095,765 6.9765 3.262 3.262 3.267 3.216 3.290 14,793,437 3.2512 -0.14%
2015-08-14 0 7.010 6.990 7.010 6.990 7.090 2,631,000 18,435,372 7.0070 3.267 3.257 3.267 3.257 3.304 5,645,711 3.2654 0.00%
2015-08-13 0 7.010 7.000 7.010 6.950 7.030 4,280,000 29,966,665 7.0016 3.267 3.262 3.267 3.239 3.276 9,184,205 3.2628 -0.14%
2015-08-12 0 7.020 7.000 7.020 6.930 7.170 3,566,000 25,003,015 7.0115 3.271 3.262 3.271 3.230 3.341 7,652,074 3.2675 -1.82%
2015-08-11 0 7.150 7.100 7.150 7.080 7.240 4,277,000 30,645,115 7.1651 3.332 3.309 3.332 3.299 3.374 9,177,768 3.3391 -0.42%
2015-08-10 0 7.180 7.170 7.190 7.150 7.420 3,105,000 22,474,770 7.2383 3.346 3.341 3.351 3.332 3.458 6,662,840 3.3732 -2.18%
2015-08-07 0 7.340 7.310 7.350 7.040 7.380 3,752,000 27,239,730 7.2601 3.421 3.407 3.425 3.281 3.439 8,051,200 3.3833 4.41%
2015-08-06 0 7.030 7.020 7.050 6.970 7.110 2,009,419 14,134,837 7.0343 3.276 3.271 3.285 3.248 3.313 4,311,896 3.2781 0.29%
2015-08-05 0 7.010 7.010 7.030 6.960 7.150 3,210,000 22,483,975 7.0044 3.267 3.267 3.276 3.243 3.332 6,888,154 3.2642 -0.99%
2015-08-04 0 7.080 7.070 7.110 6.910 7.140 3,476,175 24,406,951 7.0212 3.299 3.295 3.313 3.220 3.327 7,459,323 3.2720 -0.14%
2015-08-03 0 7.090 7.090 7.100 6.990 7.180 3,327,000 23,524,610 7.0708 3.304 3.304 3.309 3.257 3.346 7,139,217 3.2951 -1.94%
2015-07-31 0 7.230 7.200 7.250 7.150 7.380 6,143,000 44,271,762 7.2069 3.369 3.355 3.379 3.332 3.439 13,181,909 3.3585 1.83%
2015-07-30 0 7.100 7.100 7.120 7.080 7.350 2,703,000 19,349,990 7.1587 3.309 3.309 3.318 3.299 3.425 5,800,212 3.3361 -2.20%
2015-07-29 0 7.260 7.250 7.270 7.050 7.300 9,614,000 68,558,105 7.1311 3.383 3.379 3.388 3.285 3.402 20,630,128 3.3232 2.54%
2015-07-28 0 7.080 7.080 7.090 6.910 7.390 13,580,666 96,639,177 7.1159 3.299 3.299 3.304 3.220 3.444 29,141,968 3.3162 -2.48%
2015-07-27 0 7.260 7.210 7.260 7.180 7.590 8,144,300 59,731,019 7.3341 3.383 3.360 3.383 3.346 3.537 17,476,384 3.4178 -4.35%
2015-07-24 0 7.590 7.580 7.600 7.520 7.750 3,368,000 25,680,084 7.6247 3.537 3.532 3.542 3.504 3.612 7,227,197 3.5533 -1.04%
2015-07-23 0 7.670 7.660 7.680 7.620 7.720 2,636,300 20,184,508 7.6564 3.574 3.570 3.579 3.551 3.598 5,657,084 3.5680 0.39%
2015-07-22 0 7.640 7.630 7.640 7.500 7.770 4,053,653 30,856,394 7.6120 3.560 3.556 3.560 3.495 3.621 8,698,500 3.5473 -0.78%
2015-07-21 0 7.700 7.700 7.780 7.550 7.930 9,832,669 75,436,674 7.6720 3.588 3.588 3.626 3.518 3.696 21,099,357 3.5753 -2.53%
2015-07-20 0 7.900 7.880 7.910 7.640 7.930 17,148,000 134,589,035 7.8487 3.682 3.672 3.686 3.560 3.696 36,796,904 3.6576 3.40%
2015-07-17 0 7.640 7.630 7.660 7.620 7.770 4,296,000 33,022,733 7.6869 3.560 3.556 3.570 3.551 3.621 9,218,539 3.5822 -0.39%
2015-07-16 0 7.670 7.670 7.690 7.300 7.690 4,176,000 31,444,020 7.5297 3.574 3.574 3.584 3.402 3.584 8,961,037 3.5090 2.27%
2015-07-15 0 7.500 7.530 7.550 7.360 7.650 8,159,434 61,013,981 7.4777 3.495 3.509 3.518 3.430 3.565 17,508,859 3.4847 -2.60%
2015-07-14 0 7.700 7.690 7.700 7.160 7.720 12,968,000 98,476,595 7.5938 3.588 3.584 3.588 3.337 3.598 27,827,283 3.5389 7.09%
2015-07-13 0 7.190 7.190 7.260 6.900 7.390 6,963,043 50,366,235 7.2334 3.351 3.351 3.383 3.216 3.444 14,941,592 3.3709 -2.18%
2015-07-10 0 7.350 7.270 7.350 6.750 7.360 9,791,000 70,167,450 7.1665 3.425 3.388 3.425 3.146 3.430 21,009,942 3.3397 4.70%
2015-07-09 0 7.020 7.020 7.030 6.160 7.270 19,142,000 131,524,385 6.8710 3.271 3.271 3.276 2.871 3.388 41,075,713 3.2020 8.00%
2015-07-08 0 6.500 6.500 6.540 5.790 6.660 39,772,352 251,262,956 6.3175 3.029 3.029 3.048 2.698 3.104 85,345,196 2.9441 0.00%
2015-07-07 0 6.500 6.500 6.510 6.310 7.000 17,591,355 114,764,387 6.5239 3.029 3.029 3.034 2.941 3.262 37,748,274 3.0403 -3.56%
2015-07-06 0 6.740 6.700 6.740 6.440 7.050 17,422,000 114,605,880 6.5782 3.141 3.122 3.141 3.001 3.285 37,384,865 3.0656 -2.03%
2015-07-03 0 6.880 6.870 6.880 6.440 6.880 21,184,900 141,980,860 6.7020 3.206 3.202 3.206 3.001 3.206 45,459,455 3.1232 1.18%
2015-07-02 0 6.800 6.800 6.810 6.780 7.490 17,290,452 120,361,397 6.9611 3.169 3.169 3.174 3.160 3.490 37,102,583 3.2440 -7.86%
2015-06-30 0 7.380 7.320 7.370 6.850 7.520 10,646,821 77,408,974 7.2706 3.439 3.411 3.435 3.192 3.504 22,846,399 3.3882 4.09%
2015-06-29 0 7.090 7.080 7.130 6.730 7.320 11,891,204 84,099,054 7.0724 3.304 3.299 3.323 3.136 3.411 25,516,649 3.2959 -0.84%
2015-06-26 0 7.150 7.150 7.160 6.900 7.420 4,289,348 30,657,658 7.1474 3.332 3.332 3.337 3.216 3.458 9,204,264 3.3308 -3.51%
2015-06-25 0 7.410 7.370 7.430 7.270 7.610 4,523,000 33,475,125 7.4011 3.453 3.435 3.463 3.388 3.546 9,705,645 3.4490 0.68%
2015-06-24 0 7.360 7.360 7.370 7.110 7.630 6,903,140 51,025,230 7.3916 3.430 3.430 3.435 3.313 3.556 14,813,050 3.4446 3.81%
2015-06-23 0 7.090 7.070 7.110 6.960 7.170 4,792,000 34,045,074 7.1046 3.304 3.295 3.313 3.243 3.341 10,282,876 3.3109 0.85%
2015-06-22 0 7.030 7.030 7.040 7.030 7.200 2,661,985 18,929,789 7.1112 3.276 3.276 3.281 3.276 3.355 5,712,200 3.3139 -2.23%
2015-06-19 0 7.190 7.100 7.190 7.050 7.210 5,907,824 42,182,121 7.1400 3.351 3.309 3.351 3.285 3.360 12,677,259 3.3274 1.41%
2015-06-18 0 7.090 7.090 7.100 6.950 7.400 5,532,000 39,403,155 7.1228 3.304 3.304 3.309 3.239 3.449 11,870,800 3.3193 -1.80%
2015-06-17 0 7.220 7.220 7.230 7.020 7.320 5,582,442 40,053,089 7.1748 3.365 3.365 3.369 3.271 3.411 11,979,040 3.3436 0.42%
2015-06-16 0 7.190 7.180 7.190 7.180 7.450 4,405,000 31,935,785 7.2499 3.351 3.346 3.351 3.346 3.472 9,452,435 3.3786 -1.10%
2015-06-15 0 7.270 7.250 7.280 7.180 7.340 6,454,067 46,918,680 7.2696 3.388 3.379 3.393 3.346 3.421 13,849,410 3.3878 -0.41%
2015-06-12 0 7.530 7.530 7.550 7.380 7.570 6,495,446 48,391,291 7.4500 3.402 3.402 3.411 3.334 3.420 14,377,352 3.3658 2.31%
2015-06-11 0 7.360 7.360 7.380 7.290 7.490 3,702,482 27,226,228 7.3535 3.325 3.325 3.334 3.293 3.384 8,195,263 3.3222 0.96%
2015-06-10 0 7.290 7.280 7.290 7.280 7.600 5,464,666 40,537,231 7.4181 3.293 3.289 3.293 3.289 3.434 12,095,771 3.3514 -0.82%
2015-06-09 0 7.350 7.350 7.360 7.230 7.560 5,603,219 41,335,141 7.3770 3.321 3.321 3.325 3.266 3.415 12,402,451 3.3328 -3.29%
2015-06-08 0 7.600 7.530 7.600 7.150 7.620 11,839,333 87,857,299 7.4208 3.434 3.402 3.434 3.230 3.443 26,205,784 3.3526 4.54%
2015-06-05 0 7.270 7.230 7.280 7.060 7.330 10,175,330 73,462,559 7.2197 3.284 3.266 3.289 3.190 3.312 22,522,595 3.2617 0.83%
2015-06-04 0 7.210 7.210 7.220 7.080 7.480 14,453,500 104,671,205 7.2419 3.257 3.257 3.262 3.199 3.379 31,992,115 3.2718 -3.48%
2015-06-03 0 7.470 7.460 7.470 7.440 7.840 6,622,500 49,851,205 7.5276 3.375 3.370 3.375 3.361 3.542 14,658,580 3.4008 -2.10%
2015-06-02 0 7.630 7.610 7.620 7.570 7.980 5,306,660 40,615,846 7.6537 3.447 3.438 3.443 3.420 3.605 11,746,032 3.4578 -1.29%
2015-06-01 0 7.730 7.730 7.740 7.410 7.840 11,073,931 84,357,460 7.6177 3.492 3.492 3.497 3.348 3.542 24,511,604 3.4415 2.52%
2015-05-29 0 7.540 7.480 7.540 7.390 7.610 17,104,093 128,455,602 7.5102 3.406 3.379 3.406 3.339 3.438 37,859,072 3.3930 -0.26%
2015-05-28 0 7.560 7.560 7.570 7.280 8.000 21,731,604 167,633,887 7.7138 3.415 3.415 3.420 3.289 3.614 48,101,841 3.4850 -3.57%
2015-05-27 0 7.840 7.830 7.890 7.770 7.990 8,681,789 68,117,697 7.8460 3.542 3.537 3.565 3.510 3.610 19,216,715 3.5447 -0.76%
2015-05-26 0 7.900 7.890 7.920 7.770 7.970 14,204,600 111,963,011 7.8822 3.569 3.565 3.578 3.510 3.601 31,441,187 3.5610 1.41%
2015-05-22 0 7.790 7.750 7.800 7.710 7.870 9,209,165 71,610,108 7.7760 3.519 3.501 3.524 3.483 3.556 20,384,036 3.5130 1.17%
2015-05-21 0 7.700 7.670 7.700 7.630 7.780 5,361,419 41,198,829 7.6843 3.479 3.465 3.479 3.447 3.515 11,867,238 3.4716 0.26%
2015-05-20 0 7.680 7.660 7.710 7.590 7.850 6,177,829 47,413,709 7.6748 3.470 3.461 3.483 3.429 3.546 13,674,322 3.4674 -0.26%
2015-05-19 0 7.700 7.690 7.700 7.530 7.780 13,875,380 106,616,533 7.6839 3.479 3.474 3.479 3.402 3.515 30,712,474 3.4714 2.80%
2015-05-18 0 7.490 7.490 7.550 7.410 7.590 8,931,000 66,953,156 7.4967 3.384 3.384 3.411 3.348 3.429 19,768,331 3.3869 -0.53%
2015-05-15 0 7.530 7.450 7.490 7.350 7.700 29,102,587 219,597,321 7.5456 3.402 3.366 3.384 3.321 3.479 64,417,151 3.4090 -0.13%
2015-05-14 0 7.540 7.500 7.550 7.420 7.660 21,483,304 162,316,731 7.5555 3.406 3.388 3.411 3.352 3.461 47,552,242 3.4134 1.34%
2015-05-13 0 7.440 7.430 7.490 7.400 7.650 20,628,525 154,893,101 7.5087 3.361 3.357 3.384 3.343 3.456 45,660,230 3.3923 -1.85%
2015-05-12 0 7.580 7.570 7.580 7.500 7.650 6,900,000 52,409,505 7.5956 3.425 3.420 3.425 3.388 3.456 15,272,812 3.4316 0.40%
2015-05-11 0 7.550 7.530 7.560 7.400 7.620 8,346,546 62,910,693 7.5373 3.411 3.402 3.415 3.343 3.443 18,474,671 3.4052 1.07%
2015-05-08 0 7.470 7.460 7.470 7.320 7.500 10,850,526 80,463,799 7.4157 3.375 3.370 3.375 3.307 3.388 24,017,108 3.3503 2.61%
2015-05-07 0 7.280 7.300 7.310 7.190 7.500 20,132,000 147,641,460 7.3337 3.289 3.298 3.303 3.248 3.388 44,561,196 3.3132 -0.55%
2015-05-06 0 7.320 7.300 7.330 7.250 7.650 25,033,457 185,167,986 7.3968 3.307 3.298 3.312 3.275 3.456 55,410,331 3.3418 -3.43%
2015-05-05 0 7.580 7.580 7.590 7.410 8.000 244,174,456 1,914,594,677 7.8411 3.425 3.425 3.429 3.348 3.614 540,468,203 3.5425 -9.76%
2015-05-04 0 8.400 8.390 8.420 8.210 8.510 5,566,279 46,690,854 8.3882 3.795 3.790 3.804 3.709 3.845 12,320,686 3.7896 2.19%
2015-04-30 0 8.220 8.200 8.230 7.950 8.230 4,595,000 37,476,038 8.1558 3.714 3.705 3.718 3.592 3.718 10,170,808 3.6847 1.48%
2015-04-29 0 8.100 8.080 8.100 8.030 8.170 4,685,000 37,875,075 8.0843 3.659 3.650 3.659 3.628 3.691 10,370,018 3.6524 0.37%
2015-04-28 0 8.070 8.050 8.090 7.990 8.280 6,524,253 52,672,910 8.0734 3.646 3.637 3.655 3.610 3.741 14,441,115 3.6474 -0.98%
2015-04-27 0 8.150 8.130 8.180 8.110 8.660 11,963,000 98,765,985 8.2560 3.682 3.673 3.696 3.664 3.912 26,479,515 3.7299 -1.93%
2015-04-24 0 8.310 8.300 8.320 8.030 8.410 7,437,152 61,426,082 8.2594 3.754 3.750 3.759 3.628 3.799 16,461,772 3.7314 1.47%
2015-04-23 0 8.190 8.160 8.180 8.020 8.410 3,826,922 31,500,868 8.2314 3.700 3.687 3.696 3.623 3.799 8,470,704 3.7188 0.99%
2015-04-22 0 8.110 8.100 8.140 7.990 8.330 7,141,976 57,930,549 8.1113 3.664 3.659 3.678 3.610 3.763 15,808,414 3.6645 -0.37%
2015-04-21 0 8.140 8.110 8.140 7.840 8.180 6,465,525 51,941,732 8.0336 3.678 3.664 3.678 3.542 3.696 14,311,123 3.6295 3.56%
2015-04-20 0 7.860 7.850 7.880 7.830 8.330 18,057,000 145,124,575 8.0370 3.551 3.546 3.560 3.537 3.763 39,968,285 3.6310 -4.38%
2015-04-17 0 8.220 8.220 8.230 8.200 8.630 19,969,000 168,669,345 8.4466 3.714 3.714 3.718 3.705 3.899 44,200,404 3.8160 -3.41%
2015-04-16 0 8.510 8.480 8.520 8.110 8.520 8,270,214 68,915,080 8.3329 3.845 3.831 3.849 3.664 3.849 18,305,714 3.7647 3.91%
2015-04-15 0 8.190 8.140 8.220 8.010 8.380 9,809,304 80,596,053 8.2163 3.700 3.678 3.714 3.619 3.786 21,712,414 3.7120 1.74%
2015-04-14 0 8.050 8.010 8.050 8.010 8.650 81,135,000 678,626,430 8.3642 3.637 3.619 3.637 3.619 3.908 179,588,350 3.7788 -6.40%
2015-04-13 0 8.600 8.590 8.600 8.390 8.710 22,719,032 194,141,915 8.5453 3.885 3.881 3.885 3.790 3.935 50,287,465 3.8606 2.50%
2015-04-10 0 8.390 8.380 8.410 8.160 8.430 11,702,000 96,993,691 8.2886 3.790 3.786 3.799 3.687 3.809 25,901,804 3.7447 2.69%
2015-04-09 0 8.170 8.140 8.150 7.910 9.000 28,168,410 228,089,534 8.0974 3.691 3.678 3.682 3.574 4.066 62,349,396 3.6582 5.15%
2015-04-08 0 7.770 7.770 7.800 7.490 8.000 14,729,696 114,975,773 7.8057 3.510 3.510 3.524 3.384 3.614 32,603,461 3.5265 7.02%
2015-04-02 0 7.260 7.250 7.260 7.060 7.270 3,260,575 23,491,312 7.2047 3.280 3.275 3.280 3.190 3.284 7,217,123 3.2549 1.97%
2015-04-01 0 7.120 7.090 7.140 6.920 7.160 5,322,442 37,571,326 7.0590 3.217 3.203 3.226 3.126 3.235 11,780,965 3.1892 0.42%
2015-03-31 0 7.090 7.090 7.140 6.790 7.500 4,588,952 32,788,130 7.1450 3.203 3.203 3.226 3.068 3.388 10,157,421 3.2280 1.00%
2015-03-30 0 7.020 7.000 7.030 6.760 7.160 5,821,000 40,193,323 6.9049 3.172 3.162 3.176 3.054 3.235 12,884,499 3.1195 3.69%
2015-03-27 0 6.770 6.740 6.800 6.360 6.860 4,599,000 30,681,395 6.6713 3.059 3.045 3.072 2.873 3.099 10,179,661 3.0140 1.65%
2015-03-26 0 6.660 6.640 6.650 6.440 6.750 4,647,152 30,775,949 6.6225 3.009 3.000 3.004 2.909 3.050 10,286,243 2.9920 -0.45%
2015-03-25 0 6.690 6.680 6.690 6.520 6.940 5,966,000 39,716,495 6.6571 3.022 3.018 3.022 2.946 3.135 13,205,449 3.0076 -0.30%
2015-03-24 0 6.710 6.680 6.700 6.640 6.920 2,906,400 19,684,783 6.7729 3.031 3.018 3.027 3.000 3.126 6,433,174 3.0599 -2.19%
2015-03-23 0 6.860 6.840 6.850 6.760 6.900 2,226,312 15,201,478 6.8281 3.099 3.090 3.095 3.054 3.117 4,927,833 3.0848 1.03%
2015-03-20 0 6.790 6.800 6.830 6.680 7.200 3,339,000 22,630,700 6.7777 3.068 3.072 3.086 3.018 3.253 7,390,713 3.0620 0.74%
2015-03-19 0 6.740 6.710 6.740 6.410 6.810 1,672,000 11,191,753 6.6936 3.045 3.031 3.045 2.896 3.077 3,700,890 3.0241 0.30%
2015-03-18 0 6.720 6.700 6.730 6.490 6.800 4,512,718 30,076,494 6.6648 3.036 3.027 3.041 2.932 3.072 9,988,680 3.0111 2.28%
2015-03-17 0 6.570 6.540 6.590 6.490 6.630 5,206,152 34,171,332 6.5636 2.968 2.955 2.977 2.932 2.995 11,523,563 2.9653 2.18%
2015-03-16 0 6.430 6.420 6.460 6.300 6.580 4,318,000 27,681,871 6.4108 2.905 2.900 2.919 2.846 2.973 9,557,682 2.8963 1.90%
2015-03-13 0 6.310 6.310 6.360 6.130 6.590 4,277,350 27,237,044 6.3677 2.851 2.851 2.873 2.769 2.977 9,467,705 2.8768 0.96%
2015-03-12 0 6.250 6.220 6.250 6.220 6.450 6,330,757 39,886,651 6.3005 2.824 2.810 2.824 2.810 2.914 14,012,821 2.8464 -0.48%
2015-03-11 0 6.280 6.280 6.300 6.100 6.680 3,961,500 25,114,257 6.3396 2.837 2.837 2.846 2.756 3.018 8,768,586 2.8641 -3.24%
2015-03-10 0 6.490 6.480 6.510 6.480 6.610 2,619,918 17,065,025 6.5136 2.932 2.928 2.941 2.928 2.986 5,799,060 2.9427 -2.41%
2015-03-09 0 6.650 6.680 6.690 6.540 6.810 1,308,866 8,743,554 6.6803 3.004 3.018 3.022 2.955 3.077 2,897,111 3.0180 -3.62%
2015-03-06 0 6.900 6.860 6.900 6.730 7.010 2,330,000 15,962,625 6.8509 3.117 3.099 3.117 3.041 3.167 5,157,341 3.0951 0.15%
2015-03-05 0 6.890 6.870 6.910 6.700 6.940 2,949,502 20,128,076 6.8242 3.113 3.104 3.122 3.027 3.135 6,528,578 3.0831 1.03%
2015-03-04 0 6.820 6.800 6.840 6.780 7.070 3,012,500 20,651,495 6.8553 3.081 3.072 3.090 3.063 3.194 6,668,021 3.0971 -2.99%
2015-03-03 0 7.030 7.010 7.050 7.010 7.250 4,666,304 33,062,864 7.0855 3.176 3.167 3.185 3.167 3.275 10,328,635 3.2011 0.29%
2015-03-02 0 7.010 7.000 7.060 6.990 7.220 2,915,256 20,531,847 7.0429 3.167 3.162 3.190 3.158 3.262 6,452,776 3.1819 -3.04%
2015-02-27 0 7.230 7.200 7.290 7.200 7.400 2,937,983 21,421,922 7.2914 3.266 3.253 3.293 3.253 3.343 6,503,082 3.2941 -2.56%
2015-02-26 0 7.420 7.420 7.440 7.220 7.460 2,317,150 17,070,183 7.3669 3.352 3.352 3.361 3.262 3.370 5,128,898 3.3282 1.37%
2015-02-25 0 7.320 7.310 7.330 7.170 7.460 2,618,304 19,127,447 7.3053 3.307 3.303 3.312 3.239 3.370 5,795,488 3.3004 -0.27%
2015-02-24 0 7.340 7.330 7.340 7.330 7.610 4,752,780 35,040,171 7.3726 3.316 3.312 3.316 3.312 3.438 10,520,046 3.3308 0.00%
2015-02-23 0 7.340 7.310 7.340 6.780 7.400 3,506,968 25,011,493 7.1319 3.316 3.303 3.316 3.063 3.343 7,762,502 3.2221 8.90%
2015-02-18 0 6.740 6.730 6.800 6.720 6.890 821,000 5,563,306 6.7763 3.045 3.041 3.072 3.036 3.113 1,817,243 3.0614 -1.32%
2015-02-17 0 6.830 6.800 6.840 6.800 7.000 505,000 3,463,770 6.8590 3.086 3.072 3.090 3.072 3.162 1,117,793 3.0988 0.29%
2015-02-16 0 6.810 6.770 6.820 6.700 6.960 1,490,000 10,088,991 6.7711 3.077 3.059 3.081 3.027 3.144 3,298,042 3.0591 -0.29%
2015-02-13 0 6.830 6.820 6.860 6.720 6.890 2,224,000 15,174,010 6.8228 3.086 3.081 3.099 3.036 3.113 4,922,715 3.0824 1.19%
2015-02-12 0 6.750 6.690 6.760 6.340 6.860 2,189,000 14,636,376 6.6863 3.050 3.022 3.054 2.864 3.099 4,845,244 3.0208 2.43%
2015-02-11 0 6.590 6.550 6.600 6.500 6.650 1,668,312 10,944,411 6.5602 2.977 2.959 2.982 2.937 3.004 3,692,727 2.9638 0.46%
2015-02-10 0 6.560 6.550 6.600 6.530 6.700 1,456,000 9,577,510 6.5780 2.964 2.959 2.982 2.950 3.027 3,222,785 2.9718 -2.09%
2015-02-09 0 6.700 6.710 6.730 6.560 6.760 2,295,000 15,332,489 6.6808 3.027 3.031 3.041 2.964 3.054 5,079,870 3.0183 0.75%
2015-02-06 0 6.650 6.620 6.660 6.620 6.950 1,823,000 12,348,655 6.7738 3.004 2.991 3.009 2.991 3.140 4,035,121 3.0603 -1.19%
2015-02-05 0 6.730 6.730 6.740 6.660 6.810 2,950,000 19,775,139 6.7034 3.041 3.041 3.045 3.009 3.077 6,529,681 3.0285 1.20%
2015-02-04 0 6.650 6.640 6.670 6.600 6.790 1,747,929 11,647,680 6.6637 3.004 3.000 3.013 2.982 3.068 3,868,955 3.0105 0.91%
2015-02-03 0 6.590 6.560 6.610 6.400 6.610 2,299,000 14,986,495 6.5187 2.977 2.964 2.986 2.891 2.986 5,088,724 2.9450 0.92%
2015-02-02 0 6.530 6.550 6.600 6.440 6.750 2,967,820 19,458,053 6.5563 2.950 2.959 2.982 2.909 3.050 6,569,124 2.9620 -1.36%
2015-01-30 0 6.620 6.650 6.670 6.500 6.750 2,513,000 16,610,540 6.6098 2.991 3.004 3.013 2.937 3.050 5,562,402 2.9862 -0.45%
2015-01-29 0 6.650 6.630 6.660 6.530 6.730 2,698,880 18,034,116 6.6821 3.004 2.995 3.009 2.950 3.041 5,973,839 3.0188 -1.04%
2015-01-28 0 6.720 6.710 6.770 6.700 6.960 1,198,468 8,127,284 6.7814 3.036 3.031 3.059 3.027 3.144 2,652,750 3.0637 -1.47%
2015-01-27 0 6.820 6.770 6.830 6.770 7.130 2,698,000 18,508,390 6.8600 3.081 3.059 3.086 3.059 3.221 5,971,891 3.0993 -4.62%
2015-01-26 0 7.150 7.110 7.150 7.030 7.300 1,610,000 11,463,517 7.1202 3.230 3.212 3.230 3.176 3.298 3,563,656 3.2168 -0.42%
2015-01-23 0 7.180 7.120 7.180 7.080 7.430 1,951,660 14,030,418 7.1890 3.244 3.217 3.244 3.199 3.357 4,319,904 3.2479 -0.69%
2015-01-22 0 7.230 7.210 7.220 7.110 7.590 1,636,910 11,844,171 7.2357 3.266 3.257 3.262 3.212 3.429 3,623,220 3.2690 2.12%
2015-01-21 0 7.080 7.060 7.090 6.970 7.100 2,314,500 16,293,160 7.0396 3.199 3.190 3.203 3.149 3.208 5,123,032 3.1804 1.00%
2015-01-20 0 7.010 7.000 7.020 6.800 7.150 1,799,724 12,583,578 6.9919 3.167 3.162 3.172 3.072 3.230 3,983,601 3.1588 4.63%
2015-01-19 0 6.700 6.690 6.720 6.690 7.150 3,964,649 27,098,648 6.8351 3.027 3.022 3.036 3.022 3.230 8,775,556 3.0880 -5.77%
2015-01-16 0 7.110 7.090 7.110 6.960 7.250 1,990,940 14,120,364 7.0923 3.212 3.203 3.212 3.144 3.275 4,406,848 3.2042 -0.84%
2015-01-15 0 7.170 7.140 7.200 7.140 7.550 1,241,393 8,933,048 7.1960 3.239 3.226 3.253 3.226 3.411 2,747,763 3.2510 -1.51%
2015-01-14 0 7.280 7.250 7.300 7.140 7.300 1,840,781 13,300,061 7.2252 3.289 3.275 3.298 3.226 3.298 4,074,479 3.2642 1.39%
2015-01-13 0 7.180 7.140 7.180 7.020 7.250 1,748,000 12,523,968 7.1647 3.244 3.226 3.244 3.172 3.275 3,869,112 3.2369 -1.10%
2015-01-12 0 7.260 7.230 7.260 7.010 7.340 1,967,000 14,287,346 7.2635 3.280 3.266 3.280 3.167 3.316 4,353,858 3.2815 1.54%
2015-01-09 0 7.150 7.090 7.170 7.090 7.700 4,219,645 30,422,059 7.2096 3.230 3.203 3.239 3.203 3.479 9,339,978 3.2572 -1.52%
2015-01-08 0 7.260 7.250 7.270 7.090 7.390 3,869,042 28,215,723 7.2927 3.280 3.275 3.284 3.203 3.339 8,563,935 3.2947 2.40%
2015-01-07 0 7.090 7.100 7.130 7.070 7.270 3,271,097 23,302,259 7.1237 3.203 3.208 3.221 3.194 3.284 7,240,413 3.2184 -2.48%
2015-01-06 0 7.270 7.270 7.310 7.260 7.690 2,912,675 21,425,885 7.3561 3.284 3.284 3.303 3.280 3.474 6,447,064 3.3234 -2.94%
2015-01-05 0 7.490 7.460 7.520 7.460 7.800 2,574,926 19,491,545 7.5697 3.384 3.370 3.397 3.370 3.524 5,699,473 3.4199 0.00%
2015-01-02 0 7.490 7.470 7.490 7.350 7.650 2,737,000 20,494,855 7.4881 3.384 3.375 3.384 3.321 3.456 6,058,215 3.3830 -2.09%
2014-12-31 0 7.650 7.610 7.660 7.500 7.700 1,657,998 12,616,019 7.6092 3.456 3.438 3.461 3.388 3.479 3,669,897 3.4377 1.46%
2014-12-30 0 7.540 7.540 7.550 7.510 7.700 1,445,000 10,912,505 7.5519 3.406 3.406 3.411 3.393 3.479 3,198,437 3.4118 -1.18%
2014-12-29 0 7.630 7.620 7.630 7.390 7.650 4,513,976 34,071,258 7.5479 3.447 3.443 3.447 3.339 3.456 9,991,465 3.4100 1.19%
2014-12-24 0 7.540 7.530 7.570 7.370 7.680 1,349,976 10,147,840 7.5171 3.406 3.402 3.420 3.330 3.470 2,988,106 3.3961 0.80%
2014-12-23 0 7.480 7.480 7.490 7.210 7.620 3,834,000 28,622,456 7.4654 3.379 3.379 3.384 3.257 3.443 8,486,371 3.3728 0.00%
2014-12-22 0 7.480 7.480 7.490 7.200 7.490 5,327,775 39,379,207 7.3913 3.379 3.379 3.384 3.253 3.384 11,792,769 3.3393 2.47%
2014-12-19 0 7.300 7.260 7.300 7.180 7.700 7,095,000 52,164,749 7.3523 3.298 3.280 3.298 3.244 3.479 15,704,435 3.3217 -2.01%
2014-12-18 0 7.450 7.410 7.460 7.310 7.500 4,485,038 33,303,050 7.4254 3.366 3.348 3.370 3.303 3.388 9,927,412 3.3547 0.00%
2014-12-17 0 7.450 7.450 7.490 7.200 7.530 6,049,333 44,636,753 7.3788 3.366 3.366 3.384 3.253 3.402 13,389,902 3.3336 2.62%
2014-12-16 0 7.260 7.240 7.300 7.200 7.350 9,721,440 70,702,868 7.2729 3.280 3.271 3.298 3.253 3.321 21,517,931 3.2858 -0.55%
2014-12-15 0 7.300 7.320 7.340 7.200 7.360 4,652,653 34,044,785 7.3173 3.298 3.307 3.316 3.253 3.325 10,298,420 3.3058 -0.27%
2014-12-12 0 7.320 7.300 7.350 7.240 7.400 2,084,350 15,297,664 7.3393 3.307 3.298 3.321 3.271 3.343 4,613,607 3.3158 1.10%
2014-12-11 0 7.240 7.220 7.240 7.160 7.400 3,640,765 26,346,867 7.2366 3.271 3.262 3.271 3.235 3.343 8,058,655 3.2694 0.70%
2014-12-10 0 7.190 7.170 7.200 7.100 7.320 7,003,000 50,605,418 7.2262 3.248 3.239 3.253 3.208 3.307 15,500,798 3.2647 -0.42%
2014-12-09 0 7.220 7.220 7.240 7.210 7.500 5,226,000 38,172,035 7.3043 3.262 3.262 3.271 3.257 3.388 11,567,495 3.2999 -2.43%
2014-12-08 0 7.400 7.390 7.400 7.250 7.490 5,823,000 43,050,263 7.3931 3.343 3.339 3.343 3.275 3.384 12,888,925 3.3401 3.64%
2014-12-05 0 7.140 7.130 7.160 7.080 7.300 6,394,871 45,769,154 7.1572 3.226 3.221 3.235 3.199 3.298 14,154,734 3.2335 0.99%
2014-12-04 0 7.070 7.070 7.100 7.020 7.320 1,997,900 14,149,470 7.0822 3.194 3.194 3.208 3.172 3.307 4,422,254 3.1996 -0.14%
2014-12-03 0 7.080 7.070 7.100 7.050 7.430 2,331,000 16,768,720 7.1938 3.199 3.194 3.208 3.185 3.357 5,159,554 3.2500 -1.12%
2014-12-02 0 7.160 7.150 7.160 7.090 7.220 3,498,000 25,040,395 7.1585 3.235 3.230 3.235 3.203 3.262 7,742,652 3.2341 0.28%
2014-12-01 0 7.140 7.110 7.200 7.040 7.390 3,737,000 26,979,480 7.2196 3.226 3.212 3.253 3.181 3.339 8,271,667 3.2617 -1.11%
2014-11-28 0 7.220 7.220 7.250 7.170 7.350 1,183,000 8,552,520 7.2295 3.262 3.262 3.275 3.239 3.321 2,618,513 3.2662 -0.14%
2014-11-27 0 7.230 7.210 7.250 7.210 7.500 4,274,000 31,256,220 7.3131 3.266 3.257 3.275 3.257 3.388 9,460,290 3.3039 -1.63%
2014-11-26 0 7.350 7.340 7.350 7.260 7.410 3,898,710 28,657,119 7.3504 3.321 3.316 3.321 3.280 3.348 8,629,604 3.3208 1.66%
2014-11-25 0 7.230 7.220 7.260 7.210 7.550 3,145,789 22,917,735 7.2852 3.266 3.262 3.280 3.257 3.411 6,963,050 3.2913 -3.34%
2014-11-24 0 7.480 7.440 7.490 7.310 7.490 7,977,000 59,128,165 7.4123 3.379 3.361 3.384 3.303 3.384 17,656,699 3.3488 3.17%
2014-11-21 0 7.250 7.230 7.250 7.100 7.380 5,687,000 41,375,410 7.2754 3.275 3.266 3.275 3.208 3.334 12,587,896 3.2869 1.26%
2014-11-20 0 7.160 7.160 7.180 7.140 7.360 1,413,000 10,120,730 7.1626 3.235 3.235 3.244 3.226 3.325 3,127,606 3.2359 0.00%
2014-11-19 0 7.160 7.150 7.170 7.110 7.500 2,212,000 15,850,363 7.1656 3.235 3.230 3.239 3.212 3.388 4,896,154 3.2373 -0.42%
2014-11-18 0 7.190 7.150 7.210 7.110 7.600 2,977,675 21,400,793 7.1871 3.248 3.230 3.257 3.212 3.434 6,590,938 3.2470 -1.51%
2014-11-17 0 7.300 7.250 7.300 7.240 7.740 5,462,000 40,040,205 7.3307 3.298 3.275 3.298 3.271 3.497 12,089,870 3.3119 0.27%
2014-11-14 0 7.280 7.260 7.280 7.190 7.310 3,421,000 24,785,855 7.2452 3.289 3.280 3.289 3.248 3.303 7,572,216 3.2733 0.14%
2014-11-13 0 7.270 7.270 7.280 7.090 7.330 5,452,053 39,787,293 7.2977 3.284 3.284 3.289 3.203 3.312 12,067,852 3.2970 1.54%
2014-11-12 0 7.160 7.160 7.180 7.070 7.630 7,584,795 54,366,710 7.1679 3.235 3.235 3.244 3.194 3.447 16,788,572 3.2383 -1.51%
2014-11-11 0 7.270 7.250 7.260 7.200 7.490 10,069,500 73,540,846 7.3033 3.284 3.275 3.280 3.253 3.384 22,288,345 3.2995 2.83%
2014-11-10 0 7.070 7.040 7.070 7.030 7.150 1,708,000 12,079,330 7.0722 3.194 3.181 3.194 3.176 3.230 3,780,574 3.1951 0.28%
2014-11-07 0 7.050 7.030 7.040 7.020 7.200 4,626,000 32,767,344 7.0833 3.185 3.176 3.181 3.172 3.253 10,239,425 3.2001 0.00%
2014-11-06 0 7.050 7.040 7.050 7.040 7.200 6,699,000 47,113,589 7.0329 3.185 3.181 3.185 3.181 3.253 14,827,909 3.1774 0.00%
2014-11-05 0 7.050 7.030 7.050 7.000 7.160 43,179,750 295,332,809 6.8396 3.185 3.176 3.185 3.162 3.235 95,576,263 3.0900 -2.62%
2014-11-04 0 7.240 7.240 7.260 7.130 7.280 2,677,100 19,322,896 7.2178 3.271 3.271 3.280 3.221 3.289 5,925,630 3.2609 1.69%
2014-11-03 0 7.120 7.110 7.140 7.050 7.230 3,197,000 22,786,060 7.1273 3.217 3.212 3.226 3.185 3.266 7,076,403 3.2200 -1.11%
2014-10-31 0 7.200 7.210 7.230 6.970 7.230 4,235,000 30,145,170 7.1181 3.253 3.257 3.266 3.149 3.266 9,373,965 3.2158 2.86%
2014-10-30 0 7.000 6.970 7.000 6.900 7.050 3,037,000 21,200,840 6.9808 3.162 3.149 3.162 3.117 3.185 6,722,251 3.1538 0.00%
2014-10-29 0 7.000 6.970 7.010 6.960 7.150 3,396,000 23,950,620 7.0526 3.162 3.149 3.167 3.144 3.230 7,516,880 3.1862 0.86%
2014-10-28 0 6.940 6.940 6.950 6.700 7.020 5,059,000 34,774,482 6.8738 3.135 3.135 3.140 3.027 3.172 11,197,849 3.1055 3.58%
2014-10-27 0 6.700 6.690 6.700 6.630 6.740 6,998,034 46,769,957 6.6833 3.027 3.022 3.027 2.995 3.045 15,489,806 3.0194 0.60%
2014-10-24 0 6.660 6.640 6.660 6.590 6.800 6,296,000 41,838,340 6.6452 3.009 3.000 3.009 2.977 3.072 13,935,888 3.0022 -1.62%
2014-10-23 0 6.770 6.760 6.770 6.710 6.810 1,317,000 8,913,795 6.7683 3.059 3.054 3.059 3.031 3.077 2,915,115 3.0578 -0.59%
2014-10-22 0 6.810 6.790 6.810 6.660 6.840 3,035,839 20,614,088 6.7902 3.077 3.068 3.077 3.009 3.090 6,719,681 3.0677 2.41%
2014-10-21 0 6.650 6.650 6.670 6.630 6.850 2,096,600 14,060,637 6.7064 3.004 3.004 3.013 2.995 3.095 4,640,721 3.0298 -1.77%
2014-10-20 0 6.770 6.740 6.800 6.740 6.920 1,473,322 10,050,182 6.8214 3.059 3.045 3.072 3.045 3.126 3,261,126 3.0818 0.59%
2014-10-17 0 6.730 6.700 6.760 6.700 6.810 2,089,000 14,088,080 6.7439 3.041 3.027 3.054 3.027 3.077 4,623,899 3.0468 0.30%
2014-10-16 0 6.710 6.730 6.740 6.690 6.850 3,461,000 23,382,410 6.7560 3.031 3.041 3.045 3.022 3.095 7,660,754 3.0522 0.00%
2014-10-15 0 6.710 6.690 6.730 6.690 6.860 1,918,000 12,969,420 6.7619 3.031 3.022 3.041 3.022 3.099 4,245,399 3.0549 -0.89%
2014-10-14 0 6.770 6.770 6.780 6.750 6.960 2,447,000 16,703,505 6.8261 3.059 3.059 3.063 3.050 3.144 5,416,315 3.0839 -1.74%
2014-10-13 0 6.890 6.870 6.910 6.860 7.000 3,881,187 26,845,269 6.9168 3.113 3.104 3.122 3.099 3.162 8,590,817 3.1249 -1.57%
2014-10-10 0 7.000 6.990 7.000 6.940 7.200 10,070,000 71,025,874 7.0532 3.162 3.158 3.162 3.135 3.253 22,289,452 3.1865 0.00%
2014-10-09 0 7.000 6.990 7.020 6.980 7.070 2,516,000 17,622,977 7.0044 3.162 3.158 3.172 3.153 3.194 5,569,043 3.1645 0.14%
2014-10-08 0 6.990 6.990 7.000 6.940 7.050 4,928,450 34,501,231 7.0004 3.158 3.158 3.162 3.135 3.185 10,908,883 3.1627 0.00%
2014-10-07 0 6.990 6.990 7.000 6.980 7.100 2,155,279 15,092,644 7.0026 3.158 3.158 3.162 3.153 3.208 4,770,605 3.1637 0.29%
2014-10-06 0 6.970 6.950 6.970 6.910 7.080 3,498,000 24,330,465 6.9555 3.149 3.140 3.149 3.122 3.199 7,742,652 3.1424 1.01%
2014-10-03 0 6.900 6.890 6.950 6.840 7.050 5,267,700 36,401,677 6.9104 3.117 3.113 3.140 3.090 3.185 11,659,796 3.1220 -0.72%
2014-09-30 0 6.950 6.940 6.950 6.800 7.000 5,259,000 36,490,535 6.9387 3.140 3.135 3.140 3.072 3.162 11,640,539 3.1348 0.87%
2014-09-29 0 6.890 6.840 6.910 6.600 6.930 5,205,346 35,662,372 6.8511 3.113 3.090 3.122 2.982 3.131 11,521,779 3.0952 -1.43%
2014-09-26 0 6.990 6.960 6.970 6.880 7.040 5,293,000 36,706,640 6.9349 3.158 3.144 3.149 3.108 3.181 11,715,796 3.1331 -2.37%
2014-09-25 0 7.160 7.130 7.170 7.100 7.260 5,600,900 40,272,708 7.1904 3.235 3.221 3.239 3.208 3.280 12,397,318 3.2485 -0.69%
2014-09-24 0 7.210 7.190 7.240 7.060 7.250 9,574,000 68,445,940 7.1491 3.257 3.248 3.271 3.190 3.275 21,191,580 3.2299 3.00%
2014-09-23 0 7.000 6.990 7.010 6.760 7.070 7,213,000 49,770,977 6.9002 3.162 3.158 3.167 3.054 3.194 15,965,622 3.1174 2.04%
2014-09-22 0 6.860 6.810 6.860 6.670 6.860 3,336,000 22,578,135 6.7680 3.099 3.077 3.099 3.013 3.099 7,384,073 3.0577 0.73%
2014-09-19 0 6.810 6.800 6.820 6.700 6.900 4,677,000 31,789,375 6.7970 3.077 3.072 3.081 3.027 3.117 10,352,311 3.0708 1.19%
2014-09-18 0 6.730 6.700 6.720 6.550 6.970 6,915,000 46,482,705 6.7220 3.041 3.027 3.036 2.959 3.149 15,306,014 3.0369 -2.46%
2014-09-17 0 6.900 6.880 6.900 6.780 7.000 4,296,008 29,541,324 6.8765 3.117 3.108 3.117 3.063 3.162 9,509,003 3.1067 2.99%
2014-09-16 0 6.700 6.720 6.730 6.590 6.990 3,065,000 20,621,780 6.7282 3.027 3.036 3.041 2.977 3.158 6,784,227 3.0397 -2.62%
2014-09-15 0 6.880 6.840 6.880 6.740 7.000 3,324,000 22,649,360 6.8139 3.108 3.090 3.108 3.045 3.162 7,357,511 3.0784 0.73%
2014-09-12 0 6.830 6.810 6.820 6.730 6.920 7,855,000 53,630,685 6.8276 3.086 3.077 3.081 3.041 3.126 17,386,658 3.0846 0.59%
2014-09-11 0 6.790 6.790 6.800 6.700 7.050 7,731,000 53,243,245 6.8870 3.068 3.068 3.072 3.027 3.185 17,112,190 3.1114 -1.45%
2014-09-10 0 6.890 6.880 6.890 6.820 7.220 7,418,000 52,099,650 7.0234 3.113 3.108 3.113 3.081 3.262 16,419,380 3.1731 -3.91%
2014-09-08 0 7.170 7.160 7.170 6.990 7.350 11,284,002 81,130,827 7.1899 3.239 3.235 3.239 3.158 3.321 24,976,586 3.2483 2.43%
2014-09-05 0 7.000 6.980 7.020 6.500 7.020 11,185,904 76,094,521 6.8027 3.162 3.153 3.172 2.937 3.172 24,759,451 3.0734 6.71%
2014-09-04 0 6.560 6.560 6.580 6.500 6.600 4,582,805 30,224,195 6.5951 2.964 2.964 2.973 2.937 2.982 10,143,814 2.9796 0.92%
2014-09-03 0 6.500 6.500 6.520 6.350 6.580 4,943,000 31,968,545 6.4674 2.937 2.937 2.946 2.869 2.973 10,941,088 2.9219 1.40%
2014-09-02 0 6.410 6.390 6.410 6.380 6.540 4,318,000 27,764,398 6.4299 2.896 2.887 2.896 2.882 2.955 9,557,682 2.9049 -0.93%
2014-09-01 0 6.470 6.450 6.480 6.370 6.560 7,064,000 45,484,525 6.4389 2.923 2.914 2.928 2.878 2.964 15,635,818 2.9090 3.52%
2014-08-29 0 6.250 6.240 6.280 6.240 6.360 4,408,000 27,743,875 6.2940 2.824 2.819 2.837 2.819 2.873 9,756,892 2.8435 0.64%
2014-08-28 0 6.210 6.200 6.260 6.180 6.300 5,890,000 36,820,570 6.2514 2.806 2.801 2.828 2.792 2.846 13,037,227 2.8243 -0.48%
2014-08-27 0 6.240 6.220 6.230 6.190 6.400 4,860,000 30,287,418 6.2320 2.819 2.810 2.815 2.797 2.891 10,757,372 2.8155 0.65%
2014-08-26 0 6.200 6.190 6.200 6.190 6.500 2,699,000 17,021,625 6.3066 2.801 2.797 2.801 2.797 2.937 5,974,104 2.8492 -3.13%
2014-08-25 0 6.400 6.400 6.410 6.140 6.410 3,956,000 24,833,994 6.2776 2.891 2.891 2.896 2.774 2.896 8,756,412 2.8361 3.23%
2014-08-22 0 6.200 6.200 6.210 6.100 6.350 4,209,000 26,051,052 6.1894 2.801 2.801 2.806 2.756 2.869 9,316,415 2.7963 -0.96%
2014-08-21 0 6.260 6.280 6.310 6.140 6.390 5,681,000 35,664,590 6.2779 2.828 2.837 2.851 2.774 2.887 12,574,615 2.8362 -0.95%
2014-08-20 0 6.320 6.310 6.320 6.150 6.400 2,427,000 15,245,305 6.2815 2.855 2.851 2.855 2.778 2.891 5,372,046 2.8379 1.12%
2014-08-19 0 6.250 6.190 6.250 5.980 6.290 3,120,419 19,344,914 6.1995 2.824 2.797 2.824 2.702 2.842 6,906,895 2.8008 4.87%
2014-08-18 0 5.960 5.950 5.980 5.920 6.140 1,921,000 11,519,935 5.9968 2.693 2.688 2.702 2.675 2.774 4,252,039 2.7093 -0.67%
2014-08-15 0 6.000 6.000 6.030 5.990 6.180 2,631,746 15,966,505 6.0669 2.711 2.711 2.724 2.706 2.792 5,825,241 2.7409 -2.91%
2014-08-14 0 6.180 6.140 6.180 6.140 6.250 1,006,000 6,212,530 6.1755 2.792 2.774 2.792 2.774 2.824 2,226,732 2.7900 -0.16%
2014-08-13 0 6.190 6.160 6.220 6.120 6.300 1,914,000 11,829,160 6.1803 2.797 2.783 2.810 2.765 2.846 4,236,545 2.7922 1.98%
2014-08-12 0 6.070 6.040 6.080 6.010 6.080 2,894,128 17,467,835 6.0356 2.742 2.729 2.747 2.715 2.747 6,406,011 2.7268 0.00%
2014-08-11 0 6.070 6.050 6.080 5.850 6.080 3,517,000 21,229,085 6.0361 2.742 2.733 2.747 2.643 2.747 7,784,707 2.7270 3.58%
2014-08-08 0 5.860 5.860 5.900 5.830 6.000 1,674,000 9,855,100 5.8872 2.647 2.647 2.666 2.634 2.711 3,705,317 2.6597 -1.51%
2014-08-07 0 5.950 5.920 5.970 5.900 6.080 5,989,128 35,925,078 5.9984 2.688 2.675 2.697 2.666 2.747 13,256,642 2.7100 -0.83%
2014-08-06 0 6.000 5.950 6.000 5.940 6.110 4,251,077 25,457,183 5.9884 2.711 2.688 2.711 2.684 2.760 9,409,551 2.7055 0.17%
2014-08-05 0 5.990 5.990 6.020 5.940 6.060 21,037,000 126,251,705 6.0014 2.706 2.706 2.720 2.684 2.738 46,564,370 2.7113 -0.17%
2014-08-04 0 6.000 5.990 6.000 5.830 6.010 7,614,000 45,181,560 5.9340 2.711 2.706 2.711 2.634 2.715 16,853,216 2.6809 0.00%
2014-08-01 0 6.000 5.990 6.000 5.970 6.070 6,158,000 36,977,565 6.0048 2.711 2.706 2.711 2.697 2.742 13,630,432 2.7129 0.50%
2014-07-31 0 5.970 5.990 6.010 5.950 6.160 69,069,000 414,691,189 6.0040 2.697 2.706 2.715 2.688 2.783 152,880,850 2.7125 -6.57%
2014-07-30 0 6.390 6.370 6.390 6.220 6.390 3,829,000 24,240,210 6.3307 2.887 2.878 2.887 2.810 2.887 8,475,304 2.8601 1.91%
2014-07-29 0 6.270 6.250 6.280 6.100 6.350 2,519,000 15,697,672 6.2317 2.833 2.824 2.837 2.756 2.869 5,575,683 2.8154 -1.26%
2014-07-28 0 6.350 6.310 6.360 6.150 6.430 1,963,000 12,451,300 6.3430 2.869 2.851 2.873 2.778 2.905 4,345,004 2.8657 3.25%
2014-07-25 0 6.150 6.150 6.170 6.100 6.290 1,786,192 10,954,332 6.1328 2.778 2.778 2.788 2.756 2.842 3,953,649 2.7707 -2.23%
2014-07-24 0 6.290 6.290 6.330 6.070 6.370 3,555,000 22,152,260 6.2313 2.842 2.842 2.860 2.742 2.878 7,868,818 2.8152 2.78%
2014-07-23 0 6.120 6.120 6.140 6.080 6.330 2,540,000 15,600,795 6.1420 2.765 2.765 2.774 2.747 2.860 5,622,166 2.7749 -1.13%
2014-07-22 0 6.190 6.180 6.260 6.150 6.300 3,436,072 21,423,607 6.2349 2.797 2.792 2.828 2.778 2.846 7,605,577 2.8168 1.48%
2014-07-21 0 6.100 6.080 6.120 6.030 6.170 2,398,000 14,638,490 6.1045 2.756 2.747 2.765 2.724 2.788 5,307,856 2.7579 0.33%
2014-07-18 0 6.080 6.040 6.100 5.870 6.100 2,031,000 12,248,125 6.0306 2.747 2.729 2.756 2.652 2.756 4,495,519 2.7245 1.00%
2014-07-17 0 6.020 5.970 6.030 5.970 6.100 1,515,000 9,108,535 6.0122 2.720 2.697 2.724 2.697 2.756 3,353,378 2.7162 -0.66%
2014-07-16 0 6.060 6.080 6.100 5.950 6.120 4,368,025 26,333,779 6.0288 2.738 2.747 2.756 2.688 2.765 9,668,409 2.7237 2.54%
2014-07-15 0 5.910 5.890 5.900 5.890 5.980 2,415,000 14,305,440 5.9236 2.670 2.661 2.666 2.661 2.702 5,345,484 2.6762 -0.51%
2014-07-14 0 5.940 5.910 5.950 5.850 5.980 3,103,000 18,327,735 5.9065 2.684 2.670 2.688 2.643 2.702 6,868,339 2.6684 1.37%
2014-07-11 0 5.860 5.820 5.870 5.800 5.960 1,504,000 8,782,036 5.8391 2.647 2.629 2.652 2.620 2.693 3,329,030 2.6380 -0.17%
2014-07-10 0 5.870 5.860 5.870 5.700 5.900 1,653,000 9,625,757 5.8232 2.652 2.647 2.652 2.575 2.666 3,658,835 2.6308 1.91%
2014-07-09 0 5.760 5.760 5.770 5.690 5.960 1,098,000 6,357,835 5.7904 2.602 2.602 2.607 2.571 2.693 2,430,369 2.6160 -1.54%
2014-07-08 0 5.850 5.840 5.880 5.790 5.920 2,397,000 14,067,035 5.8686 2.643 2.638 2.656 2.616 2.675 5,305,642 2.6513 0.86%
2014-07-07 0 5.800 5.760 5.810 5.740 5.870 1,803,000 10,469,735 5.8068 2.620 2.602 2.625 2.593 2.652 3,990,852 2.6234 0.69%
2014-07-04 0 5.760 5.750 5.780 5.690 5.800 1,422,256 8,172,117 5.7459 2.602 2.598 2.611 2.571 2.620 3,148,094 2.5959 -0.52%
2014-07-03 0 5.790 5.760 5.790 5.740 5.800 2,529,856 14,588,223 5.7664 2.616 2.602 2.616 2.593 2.620 5,599,712 2.6052 0.00%
2014-07-02 0 5.790 5.780 5.800 5.700 5.870 3,386,081 19,585,167 5.7840 2.616 2.611 2.620 2.575 2.652 7,494,925 2.6131 2.30%
2014-06-30 0 5.660 5.630 5.690 5.540 5.700 1,411,000 7,970,789 5.6490 2.557 2.544 2.571 2.503 2.575 3,123,179 2.5521 0.18%
2014-06-27 0 5.650 5.630 5.650 5.610 5.740 887,000 5,009,052 5.6472 2.553 2.544 2.553 2.535 2.593 1,963,331 2.5513 -2.08%
2014-06-26 0 5.770 5.760 5.770 5.670 5.770 736,000 4,214,135 5.7257 2.607 2.602 2.607 2.562 2.607 1,629,100 2.5868 1.23%
2014-06-25 0 5.700 5.670 5.700 5.500 5.760 2,421,300 13,741,360 5.6752 2.575 2.562 2.575 2.485 2.602 5,359,429 2.5640 1.24%
2014-06-24 0 5.630 5.650 5.660 5.400 5.660 863,000 4,840,580 5.6090 2.544 2.553 2.557 2.440 2.557 1,910,208 2.5341 1.62%
2014-06-23 0 5.540 5.540 5.570 5.500 5.700 1,268,100 7,127,926 5.6209 2.503 2.503 2.516 2.485 2.575 2,806,877 2.5395 -1.60%
2014-06-20 0 5.630 5.620 5.670 5.600 5.700 4,705,393 26,577,690 5.6483 2.544 2.539 2.562 2.530 2.575 10,415,157 2.5518 0.18%
2014-06-19 0 5.620 5.610 5.650 5.540 5.770 2,235,000 12,536,160 5.6090 2.539 2.535 2.553 2.503 2.607 4,947,063 2.5341 -0.71%
2014-06-18 0 5.660 5.660 5.680 5.650 5.880 1,021,000 5,813,660 5.6941 2.557 2.557 2.566 2.553 2.656 2,259,934 2.5725 -3.25%
2014-06-17 0 5.850 5.820 5.850 5.780 5.850 2,739,000 15,963,281 5.8281 2.643 2.629 2.643 2.611 2.643 6,062,642 2.6331 0.34%
2014-06-16 0 5.830 5.820 5.830 5.740 5.870 3,906,000 22,695,741 5.8105 2.634 2.629 2.634 2.593 2.652 8,645,740 2.6251 1.92%
2014-06-13 0 5.950 5.940 5.960 5.890 6.090 2,216,000 13,184,126 5.9495 2.584 2.580 2.589 2.558 2.645 5,102,237 2.5840 -1.82%
2014-06-12 0 6.060 6.000 6.050 5.950 6.230 7,675,000 46,695,148 6.0841 2.632 2.606 2.628 2.584 2.706 17,671,330 2.6424 -2.10%
2014-06-11 0 6.190 6.170 6.230 6.040 6.230 4,337,000 26,615,208 6.1368 2.688 2.680 2.706 2.623 2.706 9,985,741 2.6653 -0.16%
2014-06-10 0 6.200 6.180 6.200 5.600 6.210 4,862,000 29,048,837 5.9747 2.693 2.684 2.693 2.432 2.697 11,194,529 2.5949 7.08%
2014-06-09 0 5.790 5.800 5.810 5.560 5.810 2,692,000 15,306,720 5.6860 2.515 2.519 2.523 2.415 2.523 6,198,205 2.4695 3.76%
2014-06-06 0 5.580 5.560 5.590 5.520 5.660 3,112,000 17,415,360 5.5962 2.424 2.415 2.428 2.397 2.458 7,165,235 2.4305 2.95%
2014-06-05 0 5.420 5.400 5.430 5.330 5.500 2,326,782 12,540,068 5.3894 2.354 2.345 2.358 2.315 2.389 5,357,307 2.3407 0.93%
2014-06-04 0 5.370 5.350 5.390 5.330 5.440 1,109,000 5,947,445 5.3629 2.332 2.324 2.341 2.315 2.363 2,553,421 2.3292 -0.92%
2014-06-03 0 5.420 5.390 5.430 5.270 5.420 2,251,000 12,068,000 5.3612 2.354 2.341 2.358 2.289 2.354 5,182,823 2.3285 2.85%
2014-05-30 0 5.270 5.250 5.280 5.180 5.330 2,579,946 13,488,183 5.2281 2.289 2.280 2.293 2.250 2.315 5,940,206 2.2707 0.00%
2014-05-29 0 5.270 5.250 5.270 5.200 5.350 1,317,125 6,926,004 5.2584 2.289 2.280 2.289 2.258 2.324 3,032,619 2.2838 0.57%
2014-05-28 0 5.240 5.210 5.260 5.220 5.380 1,222,000 6,453,414 5.2810 2.276 2.263 2.285 2.267 2.337 2,813,598 2.2937 -2.24%
2014-05-27 0 5.360 5.350 5.360 5.300 5.370 949,000 5,074,070 5.3468 2.328 2.324 2.328 2.302 2.332 2,185,028 2.3222 0.00%
2014-05-26 0 5.360 5.340 5.370 5.290 5.510 763,000 4,075,420 5.3413 2.328 2.319 2.332 2.298 2.393 1,756,772 2.3198 -0.74%
2014-05-23 0 5.400 5.390 5.400 5.340 5.500 2,377,763 12,874,696 5.4146 2.345 2.341 2.345 2.319 2.389 5,474,689 2.3517 0.19%
2014-05-22 0 5.390 5.370 5.390 5.300 5.400 923,000 4,947,670 5.3604 2.341 2.332 2.341 2.302 2.345 2,125,165 2.3281 2.47%
2014-05-21 0 5.260 5.250 5.280 5.230 5.340 1,125,000 5,917,450 5.2600 2.285 2.280 2.293 2.271 2.319 2,590,260 2.2845 -0.94%
2014-05-20 0 5.310 5.310 5.340 5.240 5.400 1,385,450 7,359,104 5.3117 2.306 2.306 2.319 2.276 2.345 3,189,934 2.3070 -1.67%
2014-05-19 0 5.400 5.380 5.400 5.160 5.410 1,349,800 7,203,334 5.3366 2.345 2.337 2.345 2.241 2.350 3,107,852 2.3178 2.27%
2014-05-16 0 5.280 5.260 5.300 5.270 5.340 787,000 4,165,938 5.2934 2.293 2.285 2.302 2.289 2.319 1,812,031 2.2990 -0.75%
2014-05-15 0 5.320 5.290 5.340 5.280 5.360 745,376 3,954,792 5.3058 2.311 2.298 2.319 2.293 2.328 1,716,194 2.3044 -1.12%
2014-05-14 0 5.380 5.340 5.380 5.280 5.540 1,926,900 10,366,593 5.3799 2.337 2.319 2.337 2.293 2.406 4,436,598 2.3366 1.51%
2014-05-13 0 5.300 5.300 5.350 5.300 5.440 796,000 4,255,949 5.3467 2.302 2.302 2.324 2.302 2.363 1,832,753 2.3222 -1.30%
2014-05-12 0 5.370 5.360 5.370 5.250 5.410 657,230 3,517,047 5.3513 2.332 2.328 2.332 2.280 2.350 1,513,241 2.3242 1.51%
2014-05-09 0 5.290 5.250 5.300 5.080 5.380 627,000 3,298,371 5.2606 2.298 2.280 2.302 2.206 2.337 1,443,638 2.2848 2.12%
2014-05-08 0 5.180 5.160 5.170 5.150 5.360 1,361,955 7,074,546 5.1944 2.250 2.241 2.245 2.237 2.328 3,135,838 2.2560 0.97%
2014-05-07 0 5.130 5.120 5.140 5.110 5.330 1,581,000 8,154,815 5.1580 2.228 2.224 2.232 2.219 2.315 3,640,179 2.2402 -3.39%
2014-05-05 0 5.310 5.280 5.310 5.270 5.390 301,000 1,596,185 5.3029 2.306 2.293 2.306 2.289 2.341 693,038 2.3032 -1.30%
2014-05-02 0 5.380 5.350 5.400 5.270 5.530 846,000 4,531,900 5.3569 2.337 2.324 2.345 2.289 2.402 1,947,876 2.3266 2.48%
2014-04-30 0 5.250 5.220 5.260 5.220 5.410 2,084,000 11,029,817 5.2926 2.280 2.267 2.285 2.267 2.350 4,798,313 2.2987 1.16%
2014-04-29 0 5.190 5.180 5.200 5.160 5.330 664,390 3,450,078 5.1929 2.254 2.250 2.258 2.241 2.315 1,529,727 2.2554 -1.52%
2014-04-28 0 5.270 5.280 5.300 5.260 5.400 1,785,000 9,482,750 5.3125 2.289 2.293 2.302 2.285 2.345 4,109,879 2.3073 -0.75%
2014-04-25 0 5.310 5.290 5.320 5.260 5.400 1,088,000 5,777,130 5.3099 2.306 2.298 2.311 2.285 2.345 2,505,069 2.3062 -2.03%
2014-04-24 0 5.420 5.390 5.420 5.300 5.570 3,254,000 17,640,015 5.4210 2.354 2.341 2.354 2.302 2.419 7,492,183 2.3545 2.26%
2014-04-23 0 5.300 5.280 5.300 5.260 5.540 2,836,000 15,139,860 5.3385 2.302 2.293 2.302 2.285 2.406 6,529,758 2.3186 -1.49%
2014-04-22 0 5.380 5.380 5.400 5.360 5.600 1,336,785 7,260,667 5.4314 2.337 2.337 2.345 2.328 2.432 3,077,885 2.3590 -1.82%
2014-04-17 0 5.480 5.480 5.510 5.390 5.640 3,431,000 18,978,180 5.5314 2.380 2.380 2.393 2.341 2.450 7,899,718 2.4024 1.86%
2014-04-16 0 5.380 5.340 5.380 5.290 5.560 2,166,000 11,617,236 5.3635 2.337 2.319 2.337 2.298 2.415 4,987,114 2.3295 -3.93%
2014-04-15 0 5.600 5.580 5.600 5.530 5.800 960,000 5,375,665 5.5997 2.432 2.424 2.432 2.402 2.519 2,210,355 2.4320 -1.58%
2014-04-14 0 5.690 5.680 5.700 5.560 5.750 728,000 4,122,705 5.6631 2.471 2.467 2.476 2.415 2.497 1,676,186 2.4596 2.15%
2014-04-11 0 5.570 5.530 5.540 5.510 5.830 3,546,000 20,072,158 5.6605 2.419 2.402 2.406 2.393 2.532 8,164,500 2.4585 -1.94%
2014-04-10 0 5.680 5.660 5.680 5.660 5.880 4,629,398 26,565,454 5.7384 2.467 2.458 2.467 2.458 2.554 10,658,973 2.4923 -0.18%
2014-04-09 0 5.690 5.680 5.690 5.650 5.760 4,971,000 28,250,343 5.6830 2.471 2.467 2.471 2.454 2.502 11,445,496 2.4682 -0.35%
2014-04-08 0 5.710 5.690 5.700 5.480 5.750 3,389,000 19,148,638 5.6502 2.480 2.471 2.476 2.380 2.497 7,803,015 2.4540 0.53%
2014-04-07 0 5.680 5.660 5.690 5.590 5.750 1,228,000 6,957,073 5.6654 2.467 2.458 2.471 2.428 2.497 2,827,413 2.4606 0.35%
2014-04-04 0 5.660 5.660 5.690 5.630 5.760 1,017,000 5,806,830 5.7098 2.458 2.458 2.471 2.445 2.502 2,341,595 2.4799 -1.22%
2014-04-03 0 5.730 5.710 5.740 5.630 5.800 2,343,073 13,431,173 5.7323 2.489 2.480 2.493 2.445 2.519 5,394,816 2.4896 -1.04%
2014-04-02 0 5.790 5.750 5.790 5.680 5.800 2,893,000 16,661,498 5.7592 2.515 2.497 2.515 2.467 2.519 6,660,998 2.5014 0.87%
2014-04-01 0 5.740 5.730 5.770 5.450 5.770 4,001,521 22,870,091 5.7153 2.493 2.489 2.506 2.367 2.506 9,213,316 2.4823 0.70%
2014-03-31 0 5.700 5.700 5.720 5.540 5.790 3,153,000 17,951,089 5.6933 2.476 2.476 2.484 2.406 2.515 7,259,636 2.4727 2.70%
2014-03-28 0 5.550 5.520 5.560 5.310 5.790 2,134,491 11,939,505 5.5936 2.410 2.397 2.415 2.306 2.515 4,914,566 2.4294 -3.31%
2014-03-27 0 5.740 5.700 5.750 5.590 5.770 2,878,000 16,316,236 5.6693 2.493 2.476 2.497 2.428 2.506 6,626,461 2.4623 2.14%
2014-03-26 0 5.620 5.600 5.630 5.380 5.710 2,252,000 12,629,002 5.6079 2.441 2.432 2.445 2.337 2.480 5,185,125 2.4356 4.27%
2014-03-25 0 5.390 5.370 5.400 5.330 5.450 811,900 4,382,109 5.3974 2.341 2.332 2.345 2.315 2.367 1,869,362 2.3442 -1.10%
2014-03-24 0 5.450 5.450 5.460 5.260 5.500 569,000 3,084,060 5.4201 2.367 2.367 2.371 2.285 2.389 1,310,096 2.3541 -0.55%
2014-03-21 0 5.480 5.420 5.500 5.310 5.510 1,754,000 9,499,050 5.4156 2.380 2.354 2.389 2.306 2.393 4,038,503 2.3521 2.05%
2014-03-20 0 5.370 5.330 5.380 5.230 5.460 1,377,000 7,406,464 5.3787 2.332 2.315 2.337 2.271 2.371 3,170,478 2.3361 1.51%
2014-03-19 0 5.290 5.280 5.300 5.260 5.490 1,085,000 5,848,844 5.3906 2.298 2.293 2.302 2.285 2.384 2,498,162 2.3413 -2.40%
2014-03-18 0 5.420 5.410 5.420 5.250 5.900 1,935,403 10,608,360 5.4812 2.354 2.350 2.354 2.280 2.562 4,456,175 2.3806 3.24%
2014-03-17 0 5.250 5.250 5.270 5.180 5.370 2,006,000 10,535,480 5.2520 2.280 2.280 2.289 2.250 2.332 4,618,722 2.2810 -3.31%
2014-03-14 0 5.430 5.420 5.460 5.000 5.540 1,861,000 10,097,435 5.4258 2.358 2.354 2.371 2.172 2.406 4,284,866 2.3565 -1.09%
2014-03-13 0 5.490 5.460 5.500 5.220 5.680 1,309,000 7,186,270 5.4899 2.384 2.371 2.389 2.267 2.467 3,013,912 2.3844 2.23%
2014-03-12 0 5.370 5.370 5.380 5.360 5.480 2,570,000 13,939,646 5.4240 2.332 2.332 2.337 2.328 2.380 5,917,305 2.3557 -2.01%
2014-03-11 0 5.480 5.470 5.480 5.460 5.620 1,680,128 9,210,646 5.4821 2.380 2.376 2.380 2.371 2.441 3,868,416 2.3810 -0.36%
2014-03-10 0 5.500 5.500 5.520 5.500 5.670 1,006,000 5,543,550 5.5105 2.389 2.389 2.397 2.389 2.463 2,316,268 2.3933 -3.51%
2014-03-07 0 5.700 5.670 5.700 5.640 5.740 1,052,500 5,993,965 5.6950 2.476 2.463 2.476 2.450 2.493 2,423,332 2.4734 0.53%
2014-03-06 0 5.670 5.640 5.670 5.600 5.740 1,524,000 8,615,810 5.6534 2.463 2.450 2.463 2.432 2.493 3,508,939 2.4554 0.89%
2014-03-05 0 5.620 5.610 5.620 5.610 5.790 596,819 3,369,176 5.6452 2.441 2.437 2.441 2.437 2.515 1,374,148 2.4518 -1.58%
2014-03-04 0 5.710 5.670 5.710 5.510 5.770 2,615,000 14,879,055 5.6899 2.480 2.463 2.480 2.393 2.506 6,020,916 2.4712 1.96%
2014-03-03 0 5.600 5.600 5.610 5.500 5.780 1,734,000 9,685,398 5.5856 2.432 2.432 2.437 2.389 2.510 3,992,454 2.4259 0.00%
2014-02-28 0 5.600 5.600 5.630 5.580 5.930 3,516,586 19,838,013 5.6413 2.432 2.432 2.445 2.424 2.576 8,096,776 2.4501 -1.75%
2014-02-27 0 5.700 5.690 5.700 5.670 5.910 3,041,403 17,439,364 5.7340 2.476 2.471 2.476 2.463 2.567 7,002,689 2.4904 -3.23%
2014-02-26 0 5.890 5.880 5.890 5.660 6.050 3,308,000 19,489,667 5.8917 2.558 2.554 2.558 2.458 2.628 7,616,516 2.5589 2.79%
2014-02-25 0 5.730 5.710 5.730 5.680 5.920 1,495,000 8,659,062 5.7920 2.489 2.480 2.489 2.467 2.571 3,442,168 2.5156 0.88%
2014-02-24 0 5.680 5.670 5.680 5.670 5.850 1,412,000 8,096,065 5.7338 2.467 2.463 2.467 2.463 2.541 3,251,064 2.4903 -1.73%
2014-02-21 0 5.780 5.770 5.780 5.690 6.080 3,393,000 20,021,117 5.9007 2.510 2.506 2.510 2.471 2.641 7,812,225 2.5628 -3.83%
2014-02-20 0 6.010 6.000 6.010 5.860 6.050 3,576,477 21,320,834 5.9614 2.610 2.606 2.610 2.545 2.628 8,234,672 2.5892 2.56%
2014-02-19 0 5.860 5.860 5.870 5.660 5.880 4,685,000 27,281,960 5.8233 2.545 2.545 2.549 2.458 2.554 10,786,994 2.5292 1.74%
2014-02-18 0 5.760 5.750 5.760 5.690 5.840 1,486,945 8,542,498 5.7450 2.502 2.497 2.502 2.471 2.536 3,423,622 2.4952 -1.71%
2014-02-17 0 5.860 5.840 5.860 5.810 6.080 3,308,000 19,257,065 5.8214 2.545 2.536 2.545 2.523 2.641 7,616,516 2.5283 1.03%
2014-02-14 0 5.800 5.770 5.830 5.770 5.910 9,170,000 53,843,859 5.8717 2.519 2.506 2.532 2.506 2.567 21,113,498 2.5502 -1.19%
2014-02-13 0 5.870 5.860 5.900 5.860 6.200 9,084,726 54,260,683 5.9727 2.549 2.545 2.562 2.545 2.693 20,917,159 2.5941 -2.00%
2014-02-12 0 5.990 5.990 6.000 5.720 6.000 7,190,000 42,019,759 5.8442 2.602 2.602 2.606 2.484 2.606 16,554,640 2.5382 5.64%
2014-02-11 0 5.670 5.660 5.670 5.550 5.680 1,630,000 9,162,306 5.6210 2.463 2.458 2.463 2.410 2.467 3,752,999 2.4413 2.35%
2014-02-10 0 5.540 5.510 5.540 5.470 5.640 1,575,000 8,746,856 5.5536 2.406 2.393 2.406 2.376 2.450 3,626,364 2.4120 -0.89%
2014-02-07 0 5.590 5.570 5.610 5.470 5.710 3,013,700 16,544,910 5.4899 2.428 2.419 2.437 2.376 2.480 6,938,904 2.3844 3.52%
2014-02-06 0 5.400 5.380 5.400 5.360 5.500 3,936,081 21,193,751 5.3845 2.345 2.337 2.345 2.328 2.389 9,062,643 2.3386 0.19%
2014-02-05 0 5.390 5.380 5.410 5.330 5.600 4,738,836 25,686,007 5.4203 2.341 2.337 2.350 2.315 2.432 10,910,949 2.3541 -1.46%
2014-02-04 0 5.470 5.430 5.440 5.390 5.590 5,719,570 31,460,733 5.5005 2.376 2.358 2.363 2.341 2.428 13,169,044 2.3890 -2.32%
2014-01-30 0 5.600 5.580 5.590 5.330 5.790 1,940,000 10,800,450 5.5672 2.432 2.424 2.428 2.315 2.515 4,466,760 2.4180 0.36%
2014-01-29 0 5.580 5.580 5.610 5.520 5.650 4,048,800 22,581,299 5.5773 2.424 2.424 2.437 2.397 2.454 9,322,173 2.4223 0.54%
2014-01-28 0 5.550 5.550 5.560 5.550 5.850 7,389,411 41,413,089 5.6044 2.410 2.410 2.415 2.410 2.541 17,013,775 2.4341 -0.54%
2014-01-27 0 5.580 5.570 5.600 5.530 5.700 7,546,000 42,621,307 5.6482 2.424 2.419 2.432 2.402 2.476 17,374,314 2.4531 -3.29%
2014-01-24 0 5.770 5.760 5.770 5.550 5.850 6,567,000 37,596,230 5.7250 2.506 2.502 2.506 2.410 2.541 15,120,212 2.4865 -0.69%
2014-01-23 0 5.810 5.780 5.820 5.770 6.210 3,318,314 19,590,551 5.9038 2.523 2.510 2.528 2.506 2.697 7,640,263 2.5641 -4.44%
2014-01-22 0 6.080 6.070 6.080 6.060 6.180 5,997,391 36,594,965 6.1018 2.641 2.636 2.641 2.632 2.684 13,808,714 2.6501 0.16%
2014-01-21 0 6.070 6.060 6.080 6.000 6.200 8,133,000 49,236,499 6.0539 2.636 2.632 2.641 2.606 2.693 18,725,854 2.6293 -2.10%
2014-01-20 0 6.200 6.180 6.190 6.080 6.220 4,150,348 25,731,430 6.1998 2.693 2.684 2.688 2.641 2.701 9,555,983 2.6927 -0.80%
2014-01-17 0 6.250 6.250 6.260 6.200 6.350 1,314,000 8,234,025 6.2664 2.714 2.714 2.719 2.693 2.758 3,025,424 2.7216 -1.11%
2014-01-16 0 6.320 6.310 6.320 6.150 6.450 4,336,000 27,156,163 6.2630 2.745 2.741 2.745 2.671 2.801 9,983,438 2.7201 2.76%
2014-01-15 0 6.150 6.130 6.150 6.080 6.180 3,487,249 21,433,131 6.1461 2.671 2.662 2.671 2.641 2.684 8,029,228 2.6694 0.82%
2014-01-14 0 6.100 6.100 6.110 6.090 6.180 5,133,000 31,400,100 6.1173 2.649 2.649 2.654 2.645 2.684 11,818,494 2.6569 -0.65%
2014-01-13 0 6.140 6.140 6.160 6.120 6.300 1,229,000 7,604,250 6.1873 2.667 2.667 2.675 2.658 2.736 2,829,715 2.6873 -0.97%
2014-01-10 0 6.200 6.160 6.200 6.140 6.440 5,075,205 31,463,791 6.1995 2.693 2.675 2.693 2.667 2.797 11,685,423 2.6926 -1.59%
2014-01-09 0 6.300 6.300 6.350 6.280 6.480 4,532,505 28,834,407 6.3617 2.736 2.736 2.758 2.728 2.814 10,435,882 2.7630 -0.16%
2014-01-08 0 6.310 6.320 6.330 6.220 6.500 8,552,000 53,970,460 6.3109 2.741 2.745 2.749 2.701 2.823 19,690,582 2.7409 2.10%
2014-01-07 0 6.180 6.170 6.180 6.010 6.520 3,347,000 20,816,545 6.2195 2.684 2.680 2.684 2.610 2.832 7,706,312 2.7012 -2.37%
2014-01-06 0 6.330 6.320 6.330 6.300 6.510 2,185,000 13,943,620 6.3815 2.749 2.745 2.749 2.736 2.827 5,030,861 2.7716 -1.86%
2014-01-03 0 6.450 6.440 6.450 6.430 6.540 3,215,000 20,832,784 6.4799 2.801 2.797 2.801 2.793 2.840 7,402,388 2.8143 -1.07%
2014-01-02 0 6.520 6.530 6.540 6.490 6.680 1,354,000 8,831,910 6.5228 2.832 2.836 2.840 2.819 2.901 3,117,522 2.8330 -1.66%
2013-12-31 0 6.630 6.610 6.650 6.410 6.650 2,771,000 18,141,470 6.5469 2.880 2.871 2.888 2.784 2.888 6,380,098 2.8434 2.47%
2013-12-30 0 6.470 6.460 6.480 6.260 6.480 2,210,696 14,137,465 6.3950 2.810 2.806 2.814 2.719 2.814 5,090,025 2.7775 4.02%
2013-12-27 0 6.220 6.220 6.240 6.190 6.250 3,474,000 21,600,480 6.2178 2.701 2.701 2.710 2.688 2.714 7,998,723 2.7005 -0.16%
2013-12-24 0 6.230 6.220 6.250 6.120 6.280 832,665 5,185,099 6.2271 2.706 2.701 2.714 2.658 2.728 1,917,172 2.7046 1.30%
2013-12-23 0 6.150 6.110 6.160 6.100 6.240 2,319,750 14,266,820 6.1502 2.671 2.654 2.675 2.649 2.710 5,341,116 2.6711 -0.81%
2013-12-20 0 6.200 6.180 6.200 6.160 6.330 3,318,000 20,577,450 6.2018 2.693 2.684 2.693 2.675 2.749 7,639,541 2.6935 -1.90%
2013-12-19 0 6.320 6.290 6.300 6.280 6.380 4,898,000 30,916,550 6.3121 2.745 2.732 2.736 2.728 2.771 11,277,417 2.7415 1.12%
2013-12-18 0 6.250 6.250 6.260 6.230 6.300 3,270,000 20,461,550 6.2574 2.714 2.714 2.719 2.706 2.736 7,529,023 2.7177 -0.48%
2013-12-17 0 6.280 6.270 6.280 6.240 6.350 4,775,000 30,019,720 6.2869 2.728 2.723 2.728 2.710 2.758 10,994,215 2.7305 0.16%
2013-12-16 0 6.270 6.260 6.270 6.050 6.480 7,264,000 45,498,155 6.2635 2.723 2.719 2.723 2.628 2.814 16,725,022 2.7204 3.64%
2013-12-13 0 6.050 6.060 6.070 5.900 6.070 5,996,000 36,181,300 6.0342 2.628 2.632 2.636 2.562 2.636 13,805,511 2.6208 3.07%
2013-12-12 0 5.870 5.870 5.880 5.800 5.970 1,981,000 11,618,365 5.8649 2.549 2.549 2.554 2.519 2.593 4,561,160 2.5472 -2.17%
2013-12-11 0 6.000 5.960 6.000 5.520 6.050 3,567,000 21,265,270 5.9617 2.606 2.589 2.606 2.397 2.628 8,212,851 2.5893 -0.83%
2013-12-10 0 6.050 6.040 6.050 6.010 6.100 2,929,048 17,696,609 6.0418 2.628 2.623 2.628 2.610 2.649 6,743,997 2.6241 -0.17%
2013-12-09 0 6.060 6.050 6.060 6.030 6.140 4,210,000 25,476,740 6.0515 2.632 2.628 2.632 2.619 2.667 9,693,329 2.6283 -0.16%
2013-12-06 0 6.070 6.070 6.090 6.000 6.130 2,188,000 13,269,810 6.0648 2.636 2.636 2.645 2.606 2.662 5,037,768 2.6341 -0.49%
2013-12-05 0 6.100 6.100 6.110 6.040 6.160 5,698,894 34,769,858 6.1012 2.649 2.649 2.654 2.623 2.675 13,121,438 2.6499 0.66%
2013-12-04 0 6.060 6.040 6.070 5.950 6.100 2,989,000 18,040,335 6.0356 2.632 2.623 2.636 2.584 2.649 6,882,033 2.6214 -0.16%
2013-12-03 0 6.070 6.030 6.070 5.940 6.160 3,117,505 18,926,600 6.0711 2.636 2.619 2.636 2.580 2.675 7,177,910 2.6368 0.83%
2013-12-02 0 6.020 6.010 6.020 5.900 6.030 1,046,000 6,255,290 5.9802 2.615 2.610 2.615 2.562 2.619 2,408,366 2.5973 1.52%
2013-11-29 0 5.930 5.920 5.950 5.860 5.950 1,742,093 10,283,000 5.9027 2.576 2.571 2.584 2.545 2.584 4,011,088 2.5636 -0.17%
2013-11-28 0 5.940 5.950 5.960 5.890 5.980 3,055,303 18,147,474 5.9397 2.580 2.584 2.589 2.558 2.597 7,034,693 2.5797 0.17%
2013-11-27 0 5.930 5.920 5.930 5.900 6.010 2,134,827 12,668,812 5.9344 2.576 2.571 2.576 2.562 2.610 4,915,340 2.5774 0.17%
2013-11-26 0 5.920 5.910 5.970 5.880 5.980 3,716,701 22,022,698 5.9253 2.571 2.567 2.593 2.554 2.597 8,557,531 2.5735 -0.34%
2013-11-25 0 5.940 5.930 5.950 5.890 6.000 1,725,455 10,230,000 5.9289 2.580 2.576 2.584 2.558 2.606 3,972,780 2.5750 0.85%
2013-11-22 0 5.890 5.890 5.900 5.880 6.080 11,929,010 70,822,632 5.9370 2.558 2.558 2.562 2.554 2.641 27,465,990 2.5786 -1.34%
2013-11-21 0 5.970 5.960 5.970 5.850 6.020 7,004,895 41,634,756 5.9437 2.593 2.589 2.593 2.541 2.615 16,128,445 2.5814 -0.17%
2013-11-20 0 5.980 5.920 5.980 5.750 5.980 7,640,000 44,890,601 5.8757 2.597 2.571 2.597 2.497 2.597 17,590,744 2.5519 2.93%
2013-11-19 0 5.810 5.790 5.810 5.710 5.980 8,050,000 47,031,880 5.8425 2.523 2.515 2.523 2.480 2.597 18,534,750 2.5375 1.40%
2013-11-18 0 5.730 5.700 5.720 5.520 5.750 8,272,000 47,206,560 5.7068 2.489 2.476 2.484 2.397 2.497 19,045,895 2.4786 2.69%
2013-11-15 0 5.580 5.570 5.580 5.550 5.650 3,441,000 19,204,440 5.5811 2.424 2.419 2.424 2.410 2.454 7,922,742 2.4240 0.00%
2013-11-14 0 5.580 5.560 5.580 5.500 5.670 1,917,000 10,631,262 5.5458 2.424 2.415 2.424 2.389 2.463 4,413,803 2.4086 -0.53%
2013-11-13 0 5.610 5.590 5.610 5.440 5.650 4,046,000 22,629,300 5.5930 2.437 2.428 2.437 2.363 2.454 9,315,727 2.4292 -0.88%
2013-11-12 0 5.660 5.660 5.670 5.480 5.800 4,542,000 25,311,960 5.5729 2.458 2.458 2.463 2.380 2.519 10,457,744 2.4204 2.17%
2013-11-11 0 5.540 5.510 5.540 5.490 5.610 1,293,000 7,146,420 5.5270 2.406 2.393 2.406 2.384 2.437 2,977,072 2.4005 -0.89%
2013-11-08 0 5.590 5.570 5.600 5.570 5.660 2,489,770 13,954,714 5.6048 2.428 2.419 2.432 2.419 2.458 5,732,580 2.4343 -1.76%
2013-11-07 0 5.690 5.670 5.690 5.620 5.700 1,281,000 7,256,773 5.6649 2.471 2.463 2.471 2.441 2.476 2,949,443 2.4604 -0.18%
2013-11-06 0 5.700 5.690 5.700 5.560 5.720 4,453,216 25,328,158 5.6876 2.476 2.471 2.476 2.415 2.484 10,253,323 2.4702 2.15%
2013-11-05 0 5.580 5.580 5.590 5.500 5.680 2,628,000 14,696,852 5.5924 2.424 2.424 2.428 2.389 2.467 6,050,848 2.4289 -1.93%
2013-11-04 0 5.690 5.670 5.700 5.580 5.720 3,561,000 20,226,110 5.6799 2.471 2.463 2.476 2.424 2.484 8,199,037 2.4669 1.97%
2013-11-01 0 5.580 5.570 5.580 5.570 5.690 2,601,011 14,677,947 5.6432 2.424 2.419 2.424 2.419 2.471 5,988,707 2.4509 -1.59%
2013-10-31 0 5.670 5.630 5.690 5.630 5.750 5,934,975 33,736,378 5.6843 2.463 2.445 2.471 2.445 2.497 13,665,004 2.4688 0.18%
2013-10-30 0 5.660 5.640 5.660 5.590 5.690 3,945,200 22,270,471 5.6450 2.458 2.450 2.458 2.428 2.471 9,083,639 2.4517 0.00%
2013-10-29 0 5.660 5.630 5.670 5.530 5.740 4,959,500 28,077,105 5.6613 2.458 2.445 2.463 2.402 2.493 11,419,018 2.4588 2.35%
2013-10-28 0 5.530 5.530 5.550 5.470 5.580 3,548,927 19,529,260 5.5029 2.402 2.402 2.410 2.376 2.424 8,171,239 2.3900 1.28%
2013-10-25 0 5.460 5.460 5.480 5.400 5.530 2,525,650 13,773,193 5.4533 2.371 2.371 2.380 2.345 2.402 5,815,192 2.3685 -1.27%
2013-10-24 0 5.530 5.520 5.540 5.410 5.700 3,778,937 21,020,220 5.5625 2.402 2.397 2.406 2.350 2.476 8,700,827 2.4159 -1.78%
2013-10-23 0 5.630 5.630 5.680 5.630 5.720 4,234,000 24,043,365 5.6786 2.445 2.445 2.467 2.445 2.484 9,748,588 2.4663 -0.71%
2013-10-22 0 5.670 5.660 5.670 5.610 5.730 3,300,000 18,699,911 5.6666 2.463 2.458 2.463 2.437 2.489 7,598,096 2.4611 0.00%
2013-10-21 0 5.670 5.660 5.680 5.660 5.770 2,850,000 16,241,070 5.6986 2.463 2.458 2.467 2.458 2.506 6,561,992 2.4750 -1.05%
2013-10-18 0 5.730 5.700 5.740 5.620 5.750 2,546,000 14,519,110 5.7027 2.489 2.476 2.493 2.441 2.497 5,862,046 2.4768 0.70%
2013-10-17 0 5.690 5.680 5.690 5.680 5.750 3,631,000 20,772,730 5.7209 2.471 2.467 2.471 2.467 2.497 8,360,208 2.4847 0.53%
2013-10-16 0 5.660 5.640 5.670 5.550 5.670 3,156,006 17,718,523 5.6142 2.458 2.450 2.463 2.410 2.463 7,266,557 2.4384 0.35%
2013-10-15 0 5.640 5.610 5.640 5.430 5.740 4,770,773 26,839,890 5.6259 2.450 2.437 2.450 2.358 2.493 10,984,483 2.4434 0.89%
2013-10-11 0 5.590 5.580 5.590 5.460 5.590 3,568,005 19,795,762 5.5481 2.428 2.424 2.428 2.371 2.428 8,215,165 2.4097 2.57%
2013-10-10 0 5.450 5.430 5.460 5.290 5.500 4,271,000 23,139,303 5.4178 2.367 2.358 2.371 2.298 2.389 9,833,779 2.3530 0.00%
2013-10-09 0 5.450 5.430 5.460 5.350 5.460 2,606,000 14,168,450 5.4369 2.367 2.358 2.371 2.324 2.371 6,000,194 2.3613 0.74%
2013-10-08 0 5.410 5.400 5.440 5.300 5.440 4,170,348 22,466,412 5.3872 2.350 2.345 2.363 2.302 2.363 9,602,032 2.3398 2.08%
2013-10-07 0 5.300 5.280 5.300 5.190 5.320 9,228,000 48,856,910 5.2944 2.302 2.293 2.302 2.254 2.311 21,247,040 2.2995 1.92%
2013-10-04 0 5.200 5.190 5.200 5.120 5.290 6,413,000 33,318,292 5.1954 2.258 2.254 2.258 2.224 2.298 14,765,634 2.2565 1.36%
2013-10-03 0 5.130 5.130 5.140 4.980 5.150 3,700,000 18,842,270 5.0925 2.228 2.228 2.232 2.163 2.237 8,519,078 2.2118 1.79%
2013-10-02 0 5.040 5.040 5.060 5.000 5.190 2,444,207 12,384,102 5.0667 2.189 2.189 2.198 2.172 2.254 5,627,673 2.2006 -1.56%
2013-09-30 0 5.120 5.050 5.120 4.990 5.130 5,779,000 29,261,647 5.0634 2.224 2.193 2.224 2.167 2.228 13,305,878 2.1992 1.99%
2013-09-27 0 5.020 5.000 5.020 4.980 5.120 4,406,571 22,198,658 5.0376 2.180 2.172 2.180 2.163 2.224 10,145,925 2.1879 -0.59%
2013-09-26 0 5.050 5.030 5.060 5.030 5.230 3,327,000 16,975,522 5.1024 2.193 2.185 2.198 2.185 2.271 7,660,263 2.2160 -3.44%
2013-09-25 0 5.230 5.200 5.230 5.150 5.250 1,713,650 8,919,973 5.2052 2.271 2.258 2.271 2.237 2.280 3,945,599 2.2607 0.97%
2013-09-24 0 5.180 5.180 5.190 5.180 5.320 2,241,397 11,659,844 5.2020 2.250 2.250 2.254 2.250 2.311 5,160,712 2.2593 -2.26%
2013-09-23 0 5.300 5.280 5.300 5.100 5.360 3,947,000 20,762,503 5.2603 2.302 2.293 2.302 2.215 2.328 9,087,784 2.2847 0.38%
2013-09-19 0 5.280 5.270 5.280 5.240 5.310 2,194,505 11,568,759 5.2717 2.293 2.289 2.293 2.276 2.306 5,052,746 2.2896 0.19%
2013-09-18 0 5.270 5.250 5.270 5.190 5.310 4,551,505 23,959,416 5.2641 2.289 2.280 2.289 2.254 2.306 10,479,628 2.2863 0.57%
2013-09-17 0 5.240 5.210 5.240 5.160 5.250 2,467,000 12,876,020 5.2193 2.276 2.263 2.276 2.241 2.280 5,680,153 2.2668 2.14%
2013-09-16 0 5.130 5.120 5.130 5.130 5.250 3,163,000 16,338,830 5.1656 2.228 2.224 2.228 2.228 2.280 7,282,660 2.2435 -1.54%
2013-09-13 0 5.210 5.190 5.210 5.160 5.230 4,789,000 24,860,141 5.1911 2.263 2.254 2.263 2.241 2.271 11,026,450 2.2546 1.17%
2013-09-12 0 5.150 5.130 5.160 5.040 5.160 2,944,000 15,057,890 5.1148 2.237 2.228 2.241 2.189 2.241 6,778,423 2.2214 0.00%
2013-09-11 0 5.150 5.120 5.140 5.080 5.160 2,339,805 11,994,288 5.1262 2.237 2.224 2.232 2.206 2.241 5,387,292 2.2264 0.78%
2013-09-10 0 5.110 5.090 5.120 5.050 5.170 4,309,000 22,004,585 5.1067 2.219 2.211 2.224 2.193 2.245 9,921,272 2.2179 0.79%
2013-09-09 0 5.070 5.050 5.060 4.790 5.150 4,100,000 20,476,508 4.9943 2.202 2.193 2.198 2.080 2.237 9,440,059 2.1691 6.07%
2013-09-06 0 4.780 4.760 4.790 4.760 4.860 2,741,000 13,225,833 4.8252 2.076 2.067 2.080 2.067 2.111 6,311,025 2.0957 0.63%
2013-09-05 0 4.750 4.750 4.760 4.690 4.770 6,132,000 29,113,027 4.7477 2.063 2.063 2.067 2.037 2.072 14,118,645 2.0620 1.28%
2013-09-04 0 4.690 4.670 4.690 4.660 4.740 618,000 2,905,240 4.7010 2.037 2.028 2.037 2.024 2.059 1,422,916 2.0418 -0.42%
2013-09-03 0 4.710 4.700 4.720 4.670 4.770 2,679,000 12,632,999 4.7156 2.046 2.041 2.050 2.028 2.072 6,168,273 2.0481 -0.21%
2013-09-02 0 4.720 4.710 4.740 4.610 4.780 3,376,980 15,839,842 4.6905 2.050 2.046 2.059 2.002 2.076 7,775,339 2.0372 0.64%
2013-08-30 0 4.690 4.660 4.710 4.600 4.750 1,993,051 9,345,944 4.6893 2.037 2.024 2.046 1.998 2.063 4,588,907 2.0366 0.43%
2013-08-29 0 4.670 4.660 4.670 4.630 4.720 2,122,500 9,912,525 4.6702 2.028 2.024 2.028 2.011 2.050 4,886,957 2.0284 1.08%
2013-08-28 0 4.620 4.610 4.620 4.550 4.750 4,124,000 19,023,465 4.6129 2.007 2.002 2.007 1.976 2.063 9,495,318 2.0035 -1.91%
2013-08-27 0 4.710 4.700 4.740 4.650 4.770 1,411,000 6,643,495 4.7084 2.046 2.041 2.059 2.020 2.072 3,248,762 2.0449 -0.63%
2013-08-26 0 4.740 4.730 4.740 4.690 4.790 3,138,000 14,907,855 4.7508 2.059 2.054 2.059 2.037 2.080 7,225,099 2.0633 1.07%
2013-08-23 0 4.690 4.660 4.700 4.660 4.740 3,710,000 17,422,335 4.6960 2.037 2.024 2.041 2.024 2.059 8,542,102 2.0396 -0.64%
2013-08-22 0 4.720 4.710 4.740 4.710 4.840 3,472,500 16,557,290 4.7681 2.050 2.046 2.059 2.046 2.102 7,995,270 2.0709 -1.67%
2013-08-21 0 4.800 4.790 4.800 4.620 4.820 9,103,000 43,574,840 4.7869 2.085 2.080 2.085 2.007 2.093 20,959,234 2.0790 2.35%
2013-08-20 0 4.690 4.660 4.690 4.620 4.940 3,500,000 16,435,080 4.6957 2.037 2.024 2.037 2.007 2.146 8,058,587 2.0394 -3.30%
2013-08-19 0 4.850 4.840 4.850 4.820 4.970 2,570,000 12,478,403 4.8554 2.106 2.102 2.106 2.093 2.159 5,917,305 2.1088 -2.02%
2013-08-16 0 4.950 4.940 4.970 4.800 5.060 3,119,257 15,458,200 4.9557 2.150 2.146 2.159 2.085 2.198 7,181,944 2.1524 -0.60%
2013-08-15 0 4.980 4.950 4.980 4.940 5.220 6,286,000 31,712,170 5.0449 2.163 2.150 2.163 2.146 2.267 14,473,222 2.1911 -3.86%
2013-08-13 0 5.180 5.170 5.180 5.100 5.180 3,062,000 15,697,830 5.1267 2.250 2.245 2.250 2.215 2.250 7,050,112 2.2266 2.17%
2013-08-12 0 5.070 5.060 5.070 5.030 5.090 1,846,000 9,348,030 5.0639 2.202 2.198 2.202 2.185 2.211 4,250,329 2.1994 0.80%
2013-08-09 0 5.030 5.020 5.030 5.000 5.130 1,234,000 6,238,295 5.0553 2.185 2.180 2.185 2.172 2.228 2,841,228 2.1956 -1.95%
2013-08-08 0 5.130 5.120 5.130 5.090 5.200 2,354,000 12,089,615 5.1358 2.228 2.224 2.228 2.211 2.258 5,419,975 2.2306 -2.47%
2013-08-07 0 5.260 5.250 5.260 5.200 5.300 1,250,000 6,580,230 5.2642 2.285 2.280 2.285 2.258 2.302 2,878,067 2.2863 -0.38%
2013-08-06 0 5.280 5.280 5.290 5.100 5.300 1,751,000 9,202,190 5.2554 2.293 2.293 2.298 2.215 2.302 4,031,596 2.2825 1.73%
2013-08-05 0 5.190 5.180 5.200 5.100 5.280 2,350,000 12,113,460 5.1547 2.254 2.250 2.258 2.215 2.293 5,410,766 2.2388 -1.89%
2013-08-02 0 5.290 5.260 5.270 5.200 5.340 1,782,000 9,343,585 5.2433 2.298 2.285 2.289 2.258 2.319 4,102,972 2.2773 0.19%
2013-08-01 0 5.280 5.260 5.280 5.100 5.300 2,475,000 13,013,030 5.2578 2.293 2.285 2.293 2.215 2.302 5,698,572 2.2836 4.55%
2013-07-31 0 5.050 5.040 5.050 5.030 5.170 2,430,000 12,336,490 5.0767 2.193 2.189 2.193 2.185 2.245 5,594,962 2.2049 -2.51%
2013-07-30 0 5.180 5.170 5.190 5.100 5.250 1,629,000 8,446,570 5.1851 2.250 2.245 2.254 2.215 2.280 3,750,697 2.2520 0.97%
2013-07-29 0 5.130 5.110 5.130 5.110 5.310 726,000 3,762,210 5.1821 2.228 2.219 2.228 2.219 2.306 1,671,581 2.2507 -3.21%
2013-07-26 0 5.300 5.290 5.300 5.240 5.380 525,000 2,782,110 5.2993 2.302 2.298 2.302 2.276 2.337 1,208,788 2.3016 0.00%
2013-07-25 0 5.300 5.270 5.290 5.220 5.320 2,551,005 13,405,677 5.2551 2.302 2.289 2.298 2.267 2.311 5,873,570 2.2824 0.38%
2013-07-24 0 5.280 5.270 5.280 5.190 5.280 3,852,000 20,091,873 5.2160 2.293 2.289 2.293 2.254 2.293 8,869,051 2.2654 1.34%
2013-07-23 0 5.210 5.200 5.230 5.150 5.260 5,218,003 27,097,090 5.1930 2.263 2.258 2.271 2.237 2.285 12,014,209 2.2554 1.96%
2013-07-22 0 5.110 5.060 5.110 4.980 5.110 1,643,000 8,341,360 5.0769 2.219 2.198 2.219 2.163 2.219 3,782,931 2.2050 -0.20%
2013-07-19 0 5.120 5.090 5.130 5.050 5.190 3,768,000 19,289,224 5.1192 2.224 2.211 2.228 2.193 2.254 8,675,645 2.2234 1.19%
2013-07-18 0 5.060 5.030 5.060 4.980 5.190 4,312,000 21,707,186 5.0341 2.198 2.185 2.198 2.163 2.254 9,928,179 2.1864 2.02%
2013-07-17 0 4.960 4.940 4.970 4.940 5.010 4,775,000 23,759,580 4.9758 2.154 2.146 2.159 2.146 2.176 10,994,215 2.1611 -0.20%
2013-07-16 0 4.970 4.910 4.980 4.910 5.050 1,860,000 9,227,446 4.9610 2.159 2.133 2.163 2.133 2.193 4,282,563 2.1547 -0.40%
2013-07-15 0 4.990 4.940 4.990 4.920 5.020 1,034,000 5,148,251 4.9790 2.167 2.146 2.167 2.137 2.180 2,380,737 2.1625 -1.19%
2013-07-12 0 5.050 5.000 5.050 4.920 5.060 3,968,400 19,877,122 5.0089 2.193 2.172 2.193 2.137 2.198 9,137,056 2.1754 2.02%
2013-07-11 0 4.950 4.910 4.950 4.740 4.970 2,518,000 12,395,140 4.9226 2.150 2.133 2.150 2.059 2.159 5,797,578 2.1380 3.34%
2013-07-10 0 4.790 4.750 4.790 4.690 4.880 2,128,000 10,112,084 4.7519 2.080 2.063 2.080 2.037 2.119 4,899,621 2.0639 1.48%
2013-07-09 0 4.720 4.710 4.720 4.650 4.790 1,500,700 7,101,648 4.7322 2.050 2.046 2.050 2.020 2.080 3,455,292 2.0553 0.43%
2013-07-08 0 4.700 4.700 4.710 4.680 4.740 2,069,004 9,747,493 4.7112 2.041 2.041 2.046 2.033 2.059 4,763,785 2.0462 -4.28%
2013-07-05 0 4.910 4.880 4.920 4.720 4.940 2,246,484 10,886,759 4.8461 2.133 2.119 2.137 2.050 2.146 5,172,425 2.1048 4.25%
2013-07-04 0 4.710 4.700 4.710 4.650 4.810 4,856,000 22,809,580 4.6972 2.046 2.041 2.046 2.020 2.089 11,180,714 2.0401 0.00%
2013-07-03 0 4.710 4.700 4.720 4.670 4.950 3,084,900 14,543,977 4.7146 2.046 2.041 2.050 2.028 2.150 7,102,839 2.0476 -4.46%
2013-07-02 0 4.930 4.920 4.930 4.890 5.010 4,017,000 19,853,180 4.9423 2.141 2.137 2.141 2.124 2.176 9,248,955 2.1465 0.61%
2013-06-28 0 4.900 4.850 4.900 4.780 4.950 3,907,000 19,068,295 4.8805 2.128 2.106 2.128 2.076 2.150 8,995,686 2.1197 0.82%
2013-06-27 0 4.860 4.850 4.860 4.710 4.990 4,785,000 23,400,373 4.8904 2.111 2.106 2.111 2.046 2.167 11,017,240 2.1240 2.10%
2013-06-26 0 4.760 4.750 4.770 4.500 4.800 4,788,000 22,512,670 4.7019 2.067 2.063 2.072 1.954 2.085 11,024,147 2.0421 6.01%
2013-06-25 0 4.490 4.480 4.500 4.400 4.650 5,819,017 26,189,954 4.5008 1.950 1.946 1.954 1.911 2.020 13,398,016 1.9548 -2.39%
2013-06-24 0 4.600 4.560 4.600 4.560 4.780 2,970,587 13,776,793 4.6377 1.998 1.980 1.998 1.980 2.076 6,839,638 2.0143 -1.08%
2013-06-21 0 4.650 4.690 4.700 4.550 4.740 6,614,000 30,701,510 4.6419 2.020 2.037 2.041 1.976 2.059 15,228,427 2.0161 -3.93%
2013-06-20 0 4.840 4.840 4.850 4.710 4.910 5,432,000 26,207,640 4.8247 2.102 2.102 2.106 2.046 2.133 12,506,927 2.0954 0.21%
2013-06-19 0 4.830 4.820 4.840 4.800 4.980 2,442,375 11,822,391 4.8405 2.098 2.093 2.102 2.085 2.163 5,623,455 2.1023 -1.02%
2013-06-18 0 5.110 5.100 5.140 5.090 5.260 1,992,065 10,223,152 5.1319 2.119 2.115 2.132 2.111 2.182 4,802,810 2.1286 -1.54%
2013-06-17 0 5.190 5.180 5.210 5.000 5.240 2,397,000 12,445,060 5.1919 2.153 2.149 2.161 2.074 2.173 5,779,097 2.1535 3.80%
2013-06-14 0 5.000 4.990 5.000 4.890 5.050 2,242,000 11,103,885 4.9527 2.074 2.070 2.074 2.028 2.095 5,405,396 2.0542 0.81%
2013-06-13 0 4.960 4.920 4.970 4.850 5.010 3,365,984 16,512,615 4.9057 2.057 2.041 2.061 2.012 2.078 8,115,289 2.0348 -2.36%
2013-06-11 0 5.080 5.070 5.100 5.070 5.270 4,354,000 22,429,325 5.1514 2.107 2.103 2.115 2.103 2.186 10,497,366 2.1367 -2.31%
2013-06-10 0 5.200 5.180 5.200 5.160 5.220 514,000 2,671,470 5.1974 2.157 2.149 2.157 2.140 2.165 1,239,239 2.1557 -0.57%
2013-06-07 0 5.230 5.230 5.240 5.220 5.270 1,135,000 5,931,320 5.2258 2.169 2.169 2.173 2.165 2.186 2,736,452 2.1675 -0.38%
2013-06-06 0 5.250 5.250 5.270 5.220 5.280 3,739,000 19,665,140 5.2595 2.178 2.178 2.186 2.165 2.190 9,014,620 2.1815 -0.38%
2013-06-05 0 5.270 5.270 5.280 5.230 5.400 1,240,000 6,526,820 5.2636 2.186 2.186 2.190 2.169 2.240 2,989,604 2.1832 -0.19%
2013-06-04 0 5.280 5.260 5.280 5.260 5.330 1,060,056 5,595,988 5.2790 2.190 2.182 2.190 2.182 2.211 2,555,764 2.1896 -0.38%
2013-06-03 0 5.300 5.270 5.300 5.180 5.360 10,662,625 56,592,657 5.3076 2.198 2.186 2.198 2.149 2.223 25,707,277 2.2014 0.38%
2013-05-31 0 5.280 5.290 5.360 5.200 5.400 5,826,002 30,816,460 5.2895 2.190 2.194 2.223 2.157 2.240 14,046,320 2.1939 -0.19%
2013-05-30 0 5.290 5.260 5.300 5.260 5.430 5,709,182 30,365,843 5.3188 2.194 2.182 2.198 2.182 2.252 13,764,671 2.2061 0.38%
2013-05-29 0 5.270 5.270 5.280 5.200 5.340 3,782,967 19,974,189 5.2800 2.186 2.186 2.190 2.157 2.215 9,120,623 2.1900 0.57%
2013-05-28 0 5.240 5.220 5.250 5.070 5.270 4,471,000 23,383,995 5.2301 2.173 2.165 2.178 2.103 2.186 10,779,450 2.1693 3.56%
2013-05-27 0 5.060 5.050 5.070 5.020 5.250 3,393,726 17,246,797 5.0820 2.099 2.095 2.103 2.082 2.178 8,182,174 2.1079 -1.75%
2013-05-24 0 5.150 5.130 5.150 5.070 5.160 1,310,000 6,711,335 5.1232 2.136 2.128 2.136 2.103 2.140 3,158,372 2.1249 2.59%
2013-05-23 0 5.020 5.000 5.020 5.000 5.350 3,408,000 17,616,585 5.1692 2.082 2.074 2.082 2.074 2.219 8,216,588 2.1440 -4.92%
2013-05-22 0 5.280 5.280 5.300 5.260 5.340 3,362,000 17,808,155 5.2969 2.190 2.190 2.198 2.182 2.215 8,105,684 2.1970 -0.19%
2013-05-21 0 5.290 5.280 5.290 5.230 5.300 2,264,000 11,938,340 5.2731 2.194 2.190 2.194 2.169 2.198 5,458,438 2.1871 0.00%
2013-05-20 0 5.290 5.260 5.290 5.250 5.310 3,990,878 21,086,133 5.2836 2.194 2.182 2.194 2.178 2.202 9,621,890 2.1915 0.00%
2013-05-16 0 5.290 5.280 5.290 5.250 5.390 5,262,000 27,885,325 5.2994 2.194 2.190 2.194 2.178 2.236 12,686,528 2.1980 0.00%
2013-05-15 0 5.290 5.280 5.290 5.240 5.320 2,175,945 11,507,669 5.2886 2.194 2.190 2.194 2.173 2.207 5,246,140 2.1935 0.95%
2013-05-14 0 5.240 5.240 5.250 5.230 5.300 966,000 5,074,530 5.2531 2.173 2.173 2.178 2.169 2.198 2,328,998 2.1788 -1.13%
2013-05-13 0 5.300 5.290 5.300 5.280 5.420 2,188,000 11,618,705 5.3102 2.198 2.194 2.198 2.190 2.248 5,275,204 2.2025 0.00%
2013-05-10 0 5.300 5.290 5.300 5.280 5.380 3,579,000 18,968,086 5.2998 2.198 2.194 2.198 2.190 2.231 8,628,864 2.1982 0.00%
2013-05-09 0 5.300 5.290 5.300 5.250 5.350 2,159,000 11,416,405 5.2878 2.198 2.194 2.198 2.178 2.219 5,205,286 2.1932 0.00%
2013-05-08 0 5.300 5.270 5.300 5.240 5.380 5,142,000 27,200,920 5.2899 2.198 2.186 2.198 2.173 2.231 12,397,211 2.1941 0.00%
2013-05-07 0 5.300 5.290 5.300 5.200 5.320 5,197,000 27,497,860 5.2911 2.198 2.194 2.198 2.157 2.207 12,529,815 2.1946 1.92%
2013-05-06 0 5.200 5.180 5.190 5.150 5.230 2,764,000 14,375,072 5.2008 2.157 2.149 2.153 2.136 2.169 6,663,923 2.1571 1.36%
2013-05-03 0 5.130 5.120 5.130 5.100 5.190 1,709,000 8,785,745 5.1409 2.128 2.124 2.128 2.115 2.153 4,120,349 2.1323 0.59%
2013-05-02 0 5.100 5.090 5.100 5.070 5.350 3,515,400 18,033,862 5.1300 2.115 2.111 2.115 2.103 2.219 8,475,526 2.1278 -3.41%
2013-04-30 0 5.280 5.250 5.270 5.200 5.300 4,474,000 23,434,440 5.2379 2.190 2.178 2.186 2.157 2.198 10,786,683 2.1725 0.96%
2013-04-29 0 5.230 5.200 5.220 5.180 5.270 1,893,922 9,873,978 5.2135 2.169 2.157 2.165 2.149 2.186 4,566,190 2.1624 0.19%
2013-04-26 0 5.220 5.220 5.230 5.180 5.260 5,761,000 30,135,130 5.2309 2.165 2.165 2.169 2.149 2.182 13,889,602 2.1696 0.38%
2013-04-25 0 5.200 5.180 5.200 5.120 5.200 6,302,000 32,479,135 5.1538 2.157 2.149 2.157 2.124 2.157 15,193,937 2.1376 1.17%
2013-04-24 0 5.140 5.130 5.140 5.020 5.140 3,532,000 18,013,000 5.0999 2.132 2.128 2.132 2.082 2.132 8,515,549 2.1153 1.58%
2013-04-23 0 5.060 5.060 5.080 5.020 5.280 4,026,000 20,552,860 5.1050 2.099 2.099 2.107 2.082 2.190 9,706,568 2.1174 0.80%
2013-04-22 0 5.020 5.010 5.020 4.990 5.110 2,666,000 13,403,520 5.0276 2.082 2.078 2.082 2.070 2.119 6,427,648 2.0853 -2.14%
2013-04-19 0 5.130 5.100 5.130 4.880 5.140 3,989,000 20,004,165 5.0148 2.128 2.115 2.128 2.024 2.132 9,617,362 2.0800 4.91%
2013-04-18 0 4.890 4.890 4.920 4.810 5.020 4,803,000 23,604,053 4.9144 2.028 2.028 2.041 1.995 2.082 11,579,892 2.0384 0.82%
2013-04-17 0 4.850 4.850 4.880 4.800 4.920 6,055,925 29,390,820 4.8532 2.012 2.012 2.024 1.991 2.041 14,600,658 2.0130 -1.02%
2013-04-16 0 4.900 4.890 4.900 4.850 4.950 3,757,000 18,428,646 4.9051 2.032 2.028 2.032 2.012 2.053 9,058,017 2.0345 0.41%
2013-04-15 0 4.880 4.880 4.900 4.880 4.980 3,712,000 18,282,365 4.9252 2.024 2.024 2.032 2.024 2.066 8,949,523 2.0428 -0.81%
2013-04-12 0 4.920 4.910 4.940 4.860 5.060 4,958,000 24,383,773 4.9181 2.041 2.037 2.049 2.016 2.099 11,953,593 2.0399 -2.77%
2013-04-11 0 5.060 5.030 5.060 5.020 5.090 5,030,000 25,365,545 5.0429 2.099 2.086 2.099 2.082 2.111 12,127,183 2.0916 0.60%
2013-04-10 0 5.030 5.020 5.050 4.900 5.050 3,942,361 19,642,261 4.9824 2.086 2.082 2.095 2.032 2.095 9,504,917 2.0665 2.65%
2013-04-09 0 4.900 4.870 4.900 4.730 4.970 5,025,000 24,393,395 4.8544 2.032 2.020 2.032 1.962 2.061 12,115,128 2.0135 3.59%
2013-04-08 0 4.730 4.720 4.730 4.710 4.860 4,538,100 21,472,317 4.7316 1.962 1.958 1.962 1.954 2.016 10,941,226 1.9625 -2.67%
2013-04-05 0 4.860 4.820 4.860 4.700 4.870 6,165,000 29,548,536 4.7929 2.016 1.999 2.016 1.949 2.020 14,863,634 1.9880 -0.82%
2013-04-03 0 4.900 4.880 4.910 4.860 5.050 4,277,000 20,982,275 4.9058 2.032 2.024 2.037 2.016 2.095 10,311,722 2.0348 -0.20%
2013-04-02 0 4.910 4.880 4.910 4.850 5.150 11,161,000 55,330,605 4.9575 2.037 2.024 2.037 2.012 2.136 26,908,844 2.0562 -4.29%
2013-03-28 0 5.130 5.090 5.150 4.950 5.250 8,480,500 43,020,105 5.0728 2.128 2.111 2.136 2.053 2.178 20,446,237 2.1041 -2.29%
2013-03-27 0 5.250 5.250 5.300 5.200 5.410 8,246,000 43,683,310 5.2975 2.178 2.178 2.198 2.157 2.244 19,880,865 2.1973 0.57%
2013-03-26 0 5.220 5.200 5.220 5.120 5.280 4,964,000 25,826,739 5.2028 2.165 2.157 2.165 2.124 2.190 11,968,059 2.1580 -0.19%
2013-03-25 0 5.230 5.230 5.250 5.190 5.350 3,267,000 17,194,760 5.2632 2.169 2.169 2.178 2.153 2.219 7,876,641 2.1830 0.97%
2013-03-22 0 5.180 5.160 5.190 5.160 5.370 5,275,486 27,419,872 5.1976 2.149 2.140 2.153 2.140 2.227 12,719,042 2.1558 -3.36%
2013-03-21 0 5.360 5.350 5.360 5.280 5.410 3,374,000 18,092,625 5.3624 2.223 2.219 2.223 2.190 2.244 8,134,615 2.2242 0.19%
2013-03-20 0 5.350 5.350 5.360 5.100 5.440 3,656,920 19,424,207 5.3116 2.219 2.219 2.223 2.115 2.256 8,816,727 2.2031 4.49%
2013-03-19 0 5.120 5.120 5.150 5.120 5.230 2,935,000 15,165,540 5.1671 2.124 2.124 2.136 2.124 2.169 7,076,199 2.1432 -0.58%
2013-03-18 0 5.150 5.150 5.160 5.140 5.320 3,755,080 19,490,591 5.1905 2.136 2.136 2.140 2.132 2.207 9,053,388 2.1529 -2.28%
2013-03-15 0 5.270 5.250 5.260 5.230 5.350 4,134,000 21,825,826 5.2796 2.186 2.178 2.182 2.169 2.219 9,966,953 2.1898 -0.57%
2013-03-14 0 5.300 5.300 5.330 5.160 5.350 3,620,000 19,096,170 5.2752 2.198 2.198 2.211 2.140 2.219 8,727,714 2.1880 0.95%
2013-03-13 0 5.250 5.240 5.250 5.170 5.330 3,141,000 16,576,510 5.2775 2.178 2.173 2.178 2.144 2.211 7,572,859 2.1889 -1.50%
2013-03-12 0 5.330 5.300 5.340 5.230 5.470 5,046,000 26,853,040 5.3216 2.211 2.198 2.215 2.169 2.269 12,165,758 2.2073 -2.02%
2013-03-11 0 5.440 5.440 5.500 5.400 5.560 3,864,000 21,202,508 5.4872 2.256 2.256 2.281 2.240 2.306 9,315,991 2.2759 -1.63%
2013-03-08 0 5.530 5.520 5.540 5.510 5.600 4,131,100 22,882,624 5.5391 2.294 2.290 2.298 2.285 2.323 9,959,961 2.2975 -1.43%
2013-03-07 0 5.610 5.600 5.610 5.600 5.670 1,856,000 10,415,632 5.6119 2.327 2.323 2.327 2.323 2.352 4,474,762 2.3276 -0.18%
2013-03-06 0 5.620 5.600 5.650 5.590 5.740 5,168,000 29,185,154 5.6473 2.331 2.323 2.343 2.319 2.381 12,459,897 2.3423 -1.06%
2013-03-05 0 5.680 5.670 5.690 5.640 5.720 5,431,357 30,923,056 5.6934 2.356 2.352 2.360 2.339 2.372 13,094,843 2.3615 1.25%
2013-03-04 0 5.610 5.600 5.640 5.530 5.680 3,073,000 17,235,120 5.6086 2.327 2.323 2.339 2.294 2.356 7,408,913 2.3263 0.18%
2013-03-01 0 5.600 5.570 5.630 5.540 5.860 3,536,000 19,919,620 5.6334 2.323 2.310 2.335 2.298 2.431 8,525,192 2.3366 -1.93%
2013-02-28 0 5.710 5.670 5.710 5.500 5.780 6,562,730 37,271,288 5.6792 2.368 2.352 2.368 2.281 2.397 15,822,550 2.3556 2.70%
2013-02-27 0 5.560 5.530 5.560 5.520 5.750 7,499,550 41,763,773 5.5688 2.306 2.294 2.306 2.290 2.385 18,081,195 2.3098 -2.11%
2013-02-26 0 5.680 5.680 5.690 5.680 5.820 7,789,400 44,581,600 5.7234 2.356 2.356 2.360 2.356 2.414 18,780,015 2.3739 -4.70%
2013-02-25 0 5.960 5.950 6.000 5.800 6.100 4,863,000 28,959,508 5.9551 2.472 2.468 2.489 2.406 2.530 11,724,551 2.4700 0.17%
2013-02-22 0 5.950 5.900 5.950 5.830 6.150 3,045,800 17,999,238 5.9095 2.468 2.447 2.468 2.418 2.551 7,343,335 2.4511 -3.25%
2013-02-21 0 6.150 6.170 6.180 6.000 6.170 3,307,995 20,064,469 6.0654 2.551 2.559 2.563 2.489 2.559 7,975,479 2.5158 1.15%
2013-02-20 0 6.080 6.040 6.090 5.970 6.200 6,014,000 36,446,145 6.0602 2.522 2.505 2.526 2.476 2.572 14,499,578 2.5136 -0.49%
2013-02-19 0 6.110 6.100 6.110 6.100 6.180 3,357,000 20,533,130 6.1165 2.534 2.530 2.534 2.530 2.563 8,093,629 2.5369 -0.97%
2013-02-18 0 6.170 6.160 6.170 6.140 6.250 1,818,000 11,242,690 6.1841 2.559 2.555 2.559 2.547 2.592 4,383,145 2.5650 -0.48%
2013-02-15 0 6.200 6.200 6.210 6.100 6.250 9,883,890 61,260,232 6.1980 2.572 2.572 2.576 2.530 2.592 23,829,769 2.5707 1.31%
2013-02-14 0 6.120 6.090 6.130 5.950 6.130 7,312,000 44,323,877 6.0618 2.538 2.526 2.543 2.468 2.543 17,629,018 2.5143 2.17%
2013-02-08 0 5.990 5.990 6.000 5.850 6.010 12,342,000 73,772,430 5.9773 2.484 2.484 2.489 2.426 2.493 29,756,201 2.4792 1.01%
2013-02-07 0 5.930 5.920 5.950 5.830 6.020 9,787,550 57,766,904 5.9021 2.460 2.455 2.468 2.418 2.497 23,597,496 2.4480 -1.66%
2013-02-06 0 6.030 6.000 6.040 5.770 6.040 15,893,000 94,572,405 5.9506 2.501 2.489 2.505 2.393 2.505 38,317,558 2.4681 0.67%
2013-02-05 0 5.990 5.950 5.960 5.900 6.000 12,930,000 77,404,848 5.9865 2.484 2.468 2.472 2.447 2.489 31,173,851 2.4830 -0.66%
2013-02-04 0 6.030 6.020 6.050 6.000 6.150 3,216,000 19,442,465 6.0455 2.501 2.497 2.509 2.489 2.551 7,753,682 2.5075 0.50%
2013-02-01 0 6.000 5.990 6.000 5.790 6.100 10,022,000 60,126,355 5.9994 2.489 2.484 2.489 2.402 2.530 24,162,748 2.4884 1.69%
2013-01-31 0 5.900 5.860 5.880 5.830 6.000 2,919,000 17,201,270 5.8929 2.447 2.431 2.439 2.418 2.489 7,037,624 2.4442 -0.17%
2013-01-30 0 5.910 5.900 5.920 5.840 5.970 3,078,000 18,199,510 5.9128 2.451 2.447 2.455 2.422 2.476 7,420,968 2.4524 1.90%
2013-01-29 0 5.800 5.780 5.790 5.740 5.910 1,973,048 11,437,621 5.7969 2.406 2.397 2.402 2.381 2.451 4,756,961 2.4044 0.00%
2013-01-28 0 5.800 5.760 5.810 5.750 5.900 3,271,000 18,989,220 5.8053 2.406 2.389 2.410 2.385 2.447 7,886,285 2.4079 1.58%
2013-01-25 0 5.710 5.690 5.710 5.680 6.010 5,547,000 32,009,227 5.7705 2.368 2.360 2.368 2.356 2.493 13,373,655 2.3935 -4.67%
2013-01-24 0 5.990 5.960 5.990 5.960 6.200 3,174,100 19,094,304 6.0157 2.484 2.472 2.484 2.472 2.572 7,652,662 2.4951 -2.92%
2013-01-23 0 6.170 6.150 6.180 6.090 6.280 3,193,129 19,706,576 6.1716 2.559 2.551 2.563 2.526 2.605 7,698,541 2.5598 -0.48%
2013-01-22 0 6.200 6.180 6.200 6.160 6.350 2,285,383 14,168,412 6.1996 2.572 2.563 2.572 2.555 2.634 5,509,991 2.5714 -1.59%
2013-01-21 0 6.300 6.260 6.300 6.190 6.390 6,541,800 41,215,890 6.3004 2.613 2.596 2.613 2.567 2.650 15,772,088 2.6132 1.12%
2013-01-18 0 6.230 6.200 6.210 6.100 6.250 14,506,000 88,710,014 6.1154 2.584 2.572 2.576 2.530 2.592 34,973,541 2.5365 1.96%
2013-01-17 0 6.110 6.100 6.110 5.870 6.150 7,172,000 43,201,694 6.0237 2.534 2.530 2.534 2.435 2.551 17,291,482 2.4984 4.80%
2013-01-16 0 5.830 5.830 5.840 5.730 6.260 11,728,900 68,951,752 5.8788 2.418 2.418 2.422 2.377 2.596 28,278,034 2.4384 -7.31%
2013-01-15 0 6.290 6.250 6.290 6.220 6.330 2,663,000 16,696,565 6.2698 2.609 2.592 2.609 2.580 2.625 6,420,415 2.6005 0.16%
2013-01-14 0 6.280 6.270 6.300 6.170 6.420 3,645,000 22,828,515 6.2630 2.605 2.601 2.613 2.559 2.663 8,787,988 2.5977 -0.32%
2013-01-11 0 6.300 6.280 6.300 6.260 6.520 15,488,560 98,113,135 6.3346 2.613 2.605 2.613 2.596 2.704 37,342,465 2.6274 -2.78%
2013-01-10 0 6.480 6.460 6.480 6.250 6.590 11,944,000 77,075,282 6.4531 2.688 2.679 2.688 2.592 2.733 28,796,634 2.6765 3.02%
2013-01-09 0 6.290 6.280 6.290 6.240 6.450 6,664,458 42,082,847 6.3145 2.609 2.605 2.609 2.588 2.675 16,067,813 2.6191 0.32%
2013-01-08 0 6.270 6.230 6.270 6.070 6.380 9,363,000 58,297,237 6.2263 2.601 2.584 2.601 2.518 2.646 22,573,919 2.5825 -1.57%
2013-01-07 0 6.370 6.370 6.380 6.340 6.590 382,756,560 2,187,578,737 5.7153 2.642 2.642 2.646 2.630 2.733 922,814,857 2.3705 -3.63%
2013-01-04 0 6.610 6.580 6.610 6.490 6.740 2,590,000 16,962,272 6.5491 2.742 2.729 2.742 2.692 2.796 6,244,414 2.7164 0.76%
2013-01-03 0 6.560 6.570 6.590 6.500 6.810 10,664,000 70,705,538 6.6303 2.721 2.725 2.733 2.696 2.825 25,710,592 2.7501 2.98%
2013-01-02 0 6.370 6.360 6.370 6.260 6.400 2,912,780 18,498,977 6.3510 2.642 2.638 2.642 2.596 2.655 7,022,627 2.6342 2.08%
2012-12-31 0 6.240 6.200 6.290 6.180 6.310 2,444,000 15,294,065 6.2578 2.588 2.572 2.609 2.563 2.617 5,892,412 2.5956 -0.95%
2012-12-28 0 6.300 6.300 6.320 6.150 6.460 3,264,000 20,470,900 6.2717 2.613 2.613 2.621 2.551 2.679 7,869,408 2.6013 1.12%
2012-12-27 0 6.230 6.200 6.230 6.200 6.290 2,156,000 13,415,040 6.2222 2.584 2.572 2.584 2.572 2.609 5,198,053 2.5808 -1.11%
2012-12-24 0 6.300 6.230 6.300 6.190 6.300 469,000 2,937,845 6.2641 2.613 2.584 2.613 2.567 2.613 1,130,745 2.5981 1.12%
2012-12-21 0 6.230 6.210 6.230 6.210 6.300 1,655,300 10,377,163 6.2691 2.584 2.576 2.584 2.576 2.613 3,990,880 2.6002 0.16%
2012-12-20 0 6.220 6.200 6.250 6.200 6.280 1,190,000 7,400,120 6.2186 2.580 2.572 2.592 2.572 2.605 2,869,055 2.5793 -0.64%
2012-12-19 0 6.260 6.210 6.260 6.210 6.330 1,035,000 6,457,860 6.2395 2.596 2.576 2.596 2.576 2.625 2,495,355 2.5880 0.00%
2012-12-18 0 6.260 6.220 6.280 6.200 6.320 1,224,300 7,651,486 6.2497 2.596 2.580 2.605 2.572 2.621 2,951,751 2.5922 -0.95%
2012-12-17 0 6.320 6.300 6.320 6.240 6.610 2,457,108 15,450,444 6.2881 2.621 2.613 2.621 2.588 2.742 5,924,015 2.6081 -0.94%
2012-12-14 0 6.380 6.330 6.380 6.000 6.380 4,923,900 30,468,116 6.1878 2.646 2.625 2.646 2.489 2.646 11,871,379 2.5665 3.91%
2012-12-13 0 6.140 6.090 6.140 6.040 6.190 3,019,090 18,479,809 6.1210 2.547 2.526 2.547 2.505 2.567 7,278,938 2.5388 0.49%
2012-12-12 0 6.110 6.110 6.130 6.080 6.250 3,524,000 21,581,585 6.1242 2.534 2.534 2.543 2.522 2.592 8,496,261 2.5401 -1.77%
2012-12-11 0 6.220 6.170 6.220 6.050 6.230 3,089,800 18,929,956 6.1266 2.580 2.559 2.580 2.509 2.584 7,449,417 2.5411 -0.16%
2012-12-10 0 6.230 6.200 6.230 5.980 6.250 4,300,685 26,639,484 6.1942 2.584 2.572 2.584 2.480 2.592 10,368,826 2.5692 3.15%
2012-12-07 0 6.040 6.030 6.040 5.780 6.110 7,250,000 43,215,024 5.9607 2.505 2.501 2.505 2.397 2.534 17,479,538 2.4723 3.96%
2012-12-06 0 5.810 5.800 5.830 5.510 5.860 3,910,000 22,354,485 5.7173 2.410 2.406 2.418 2.285 2.431 9,426,895 2.3714 5.44%
2012-12-05 0 5.510 5.510 5.530 5.400 5.570 3,267,000 17,916,667 5.4841 2.285 2.285 2.294 2.240 2.310 7,876,641 2.2747 0.73%
2012-12-04 0 5.470 5.420 5.460 5.380 5.540 2,136,000 11,624,705 5.4423 2.269 2.248 2.265 2.231 2.298 5,149,833 2.2573 -0.91%
2012-12-03 0 5.520 5.500 5.530 5.360 5.580 4,968,754 27,374,195 5.5093 2.290 2.281 2.294 2.223 2.314 11,979,520 2.2851 1.66%
2012-11-30 0 5.430 5.390 5.440 5.340 5.450 4,539,000 24,491,710 5.3958 2.252 2.236 2.256 2.215 2.261 10,943,396 2.2380 2.65%
2012-11-29 0 5.290 5.300 5.310 5.230 5.330 1,869,000 9,876,920 5.2846 2.194 2.198 2.202 2.169 2.211 4,506,104 2.1919 1.15%
2012-11-28 0 5.230 5.200 5.210 5.150 5.230 945,000 4,914,350 5.2004 2.169 2.157 2.161 2.136 2.169 2,278,367 2.1570 0.58%
2012-11-27 0 5.200 5.200 5.220 5.070 5.270 2,719,000 14,166,882 5.2103 2.157 2.157 2.165 2.103 2.186 6,555,429 2.1611 -0.57%
2012-11-26 0 5.230 5.220 5.240 5.190 5.270 458,000 2,392,460 5.2237 2.169 2.165 2.173 2.153 2.186 1,104,225 2.1666 0.19%
2012-11-23 0 5.220 5.200 5.230 5.150 5.280 1,852,000 9,670,980 5.2219 2.165 2.157 2.169 2.136 2.190 4,465,118 2.1659 0.38%
2012-11-22 0 5.200 5.200 5.240 5.160 5.250 1,110,000 5,769,860 5.1981 2.157 2.157 2.173 2.140 2.178 2,676,177 2.1560 0.19%
2012-11-21 0 5.190 5.140 5.190 5.110 5.230 731,000 3,773,680 5.1624 2.153 2.132 2.153 2.119 2.169 1,762,420 2.1412 -0.38%
2012-11-20 0 5.210 5.200 5.220 5.150 5.250 882,000 4,598,055 5.2132 2.161 2.157 2.165 2.136 2.178 2,126,476 2.1623 1.36%
2012-11-19 0 5.140 5.150 5.170 5.120 5.200 688,000 3,539,650 5.1448 2.132 2.136 2.144 2.124 2.157 1,658,748 2.1339 -1.34%
2012-11-16 0 5.210 5.190 5.200 5.170 5.280 478,000 2,494,820 5.2193 2.161 2.153 2.157 2.144 2.190 1,152,444 2.1648 -1.33%
2012-11-15 0 5.280 5.280 5.300 5.260 5.340 2,536,000 13,430,610 5.2960 2.190 2.190 2.198 2.182 2.215 6,114,222 2.1966 -0.56%
2012-11-14 0 5.310 5.310 5.350 5.180 5.350 1,950,000 10,337,870 5.3015 2.202 2.202 2.219 2.149 2.219 4,701,393 2.1989 1.53%
2012-11-13 0 5.230 5.220 5.250 5.190 5.300 1,026,000 5,362,150 5.2263 2.169 2.165 2.178 2.153 2.198 2,473,656 2.1677 -0.57%
2012-11-12 0 5.260 5.250 5.260 5.200 5.330 2,874,000 15,108,540 5.2570 2.182 2.178 2.182 2.157 2.211 6,929,130 2.1804 0.77%
2012-11-09 0 5.220 5.220 5.230 5.140 5.400 1,742,000 9,100,120 5.2239 2.165 2.165 2.169 2.132 2.240 4,199,911 2.1667 -2.25%
2012-11-08 0 5.340 5.320 5.340 5.290 5.410 3,156,000 16,805,870 5.3251 2.215 2.207 2.215 2.194 2.244 7,609,024 2.2087 -0.19%
2012-11-07 0 5.350 5.340 5.350 5.320 5.420 1,905,000 10,208,025 5.3585 2.219 2.215 2.219 2.207 2.248 4,592,899 2.2226 -0.74%
2012-11-06 0 5.390 5.390 5.400 5.330 5.500 1,340,000 7,230,885 5.3962 2.236 2.236 2.240 2.211 2.281 3,230,701 2.2382 -1.82%
2012-11-05 0 5.490 5.460 5.480 5.480 5.580 3,427,000 18,908,412 5.5175 2.277 2.265 2.273 2.273 2.314 8,262,397 2.2885 -1.44%
2012-11-02 0 5.570 5.550 5.560 5.340 5.580 5,142,000 28,369,419 5.5172 2.310 2.302 2.306 2.215 2.314 12,397,211 2.2884 1.27%
2012-11-01 0 5.500 5.470 5.500 5.380 5.510 2,732,338 14,933,804 5.4656 2.281 2.269 2.281 2.231 2.285 6,587,587 2.2670 0.36%
2012-10-31 0 5.480 5.470 5.480 5.330 5.480 1,478,065 7,999,008 5.4118 2.273 2.269 2.273 2.211 2.273 3,563,571 2.2447 2.05%
2012-10-30 0 5.370 5.310 5.400 5.300 5.400 590,000 3,145,540 5.3314 2.227 2.202 2.240 2.198 2.240 1,422,473 2.2113 -0.19%
2012-10-29 0 5.380 5.370 5.380 5.320 5.570 2,663,000 14,447,230 5.4252 2.231 2.227 2.231 2.207 2.310 6,420,415 2.2502 2.48%
2012-10-26 0 5.250 5.280 5.290 5.170 5.500 4,583,000 24,139,100 5.2671 2.178 2.190 2.194 2.144 2.281 11,049,479 2.1846 -1.87%
2012-10-25 0 5.350 5.320 5.350 5.320 5.500 2,249,311 12,095,540 5.3774 2.219 2.207 2.219 2.207 2.281 5,423,023 2.2304 -2.73%
2012-10-24 0 5.500 5.490 5.500 5.370 5.600 4,912,000 27,049,955 5.5069 2.281 2.277 2.281 2.227 2.323 11,842,688 2.2841 -0.90%
2012-10-22 0 5.550 5.490 5.560 5.400 5.600 3,437,000 18,955,159 5.5150 2.302 2.277 2.306 2.240 2.323 8,286,506 2.2875 -0.36%
2012-10-19 0 5.570 5.560 5.570 5.260 5.630 17,399,000 95,407,090 5.4835 2.310 2.306 2.310 2.182 2.335 41,948,479 2.2744 3.92%
2012-10-18 0 5.360 5.370 5.380 4.750 5.380 21,613,000 109,918,525 5.0858 2.223 2.227 2.231 1.970 2.231 52,108,310 2.1094 12.61%
2012-10-17 0 4.760 4.740 4.750 4.670 4.800 7,693,000 36,250,040 4.7121 1.974 1.966 1.970 1.937 1.991 18,547,598 1.9544 2.81%
2012-10-16 0 4.630 4.620 4.630 4.620 4.720 2,147,000 9,965,210 4.6415 1.920 1.916 1.920 1.916 1.958 5,176,354 1.9251 -1.28%
2012-10-15 0 4.690 4.670 4.710 4.660 4.760 2,258,500 10,594,650 4.6910 1.945 1.937 1.954 1.933 1.974 5,445,177 1.9457 -1.47%
2012-10-12 0 4.760 4.760 4.770 4.730 4.850 1,643,000 7,849,725 4.7777 1.974 1.974 1.978 1.962 2.012 3,961,225 1.9816 0.63%
2012-10-11 0 4.730 4.720 4.730 4.710 4.880 988,000 4,697,200 4.7543 1.962 1.958 1.962 1.954 2.024 2,382,039 1.9719 -1.66%
2012-10-10 0 4.810 4.800 4.810 4.700 4.870 1,743,000 8,379,590 4.8076 1.995 1.991 1.995 1.949 2.020 4,202,322 1.9940 1.48%
2012-10-09 0 4.740 4.740 4.750 4.700 4.760 1,880,953 8,918,947 4.7417 1.966 1.966 1.970 1.949 1.974 4,534,923 1.9667 0.42%
2012-10-08 0 4.720 4.700 4.720 4.680 4.810 1,392,600 6,593,910 4.7350 1.958 1.949 1.958 1.941 1.995 3,357,518 1.9639 -0.63%
2012-10-05 0 4.750 4.740 4.750 4.600 4.790 3,973,932 18,840,647 4.7411 1.970 1.966 1.970 1.908 1.987 9,581,034 1.9665 1.71%
2012-10-04 0 4.670 4.650 4.690 4.620 4.710 2,332,000 10,849,980 4.6527 1.937 1.929 1.945 1.916 1.954 5,622,384 1.9298 -1.48%
2012-10-03 0 4.740 4.740 4.750 4.630 4.810 6,899,000 32,846,333 4.7610 1.966 1.966 1.970 1.920 1.995 16,633,287 1.9747 0.00%
2012-09-28 0 4.740 4.730 4.780 4.580 4.840 6,680,324 31,069,911 4.6510 1.966 1.962 1.983 1.900 2.007 16,106,066 1.9291 3.49%
2012-09-27 0 4.580 4.550 4.590 4.500 4.640 714,937 3,265,470 4.5675 1.900 1.887 1.904 1.866 1.925 1,723,692 1.8945 1.10%
2012-09-26 0 4.530 4.510 4.550 4.450 4.550 2,854,000 12,863,235 4.5071 1.879 1.871 1.887 1.846 1.887 6,880,910 1.8694 -0.88%
2012-09-25 0 4.570 4.560 4.570 4.500 4.580 2,340,802 10,656,691 4.5526 1.896 1.891 1.896 1.866 1.900 5,643,605 1.8883 2.24%
2012-09-24 0 4.470 4.460 4.490 4.450 4.660 8,240,000 37,293,539 4.5259 1.854 1.850 1.862 1.846 1.933 19,866,399 1.8772 -2.61%
2012-09-21 0 4.590 4.560 4.600 4.550 4.720 5,003,000 23,067,020 4.6106 1.904 1.891 1.908 1.887 1.958 12,062,086 1.9124 -2.55%
2012-09-20 0 4.710 4.690 4.710 4.660 4.720 2,548,000 11,979,690 4.7016 1.954 1.945 1.954 1.933 1.958 6,143,153 1.9501 -0.21%
2012-09-19 0 4.720 4.720 4.760 4.680 4.760 4,771,955 22,468,357 4.7084 1.958 1.958 1.974 1.941 1.974 11,505,044 1.9529 -0.21%
2012-09-18 0 4.730 4.700 4.730 4.690 4.860 5,143,845 24,251,265 4.7146 1.962 1.949 1.962 1.945 2.016 12,401,660 1.9555 -2.27%
2012-09-17 0 4.840 4.830 4.850 4.790 4.940 1,143,560 5,528,517 4.8345 2.007 2.003 2.012 1.987 2.049 2,757,090 2.0052 -0.21%
2012-09-14 0 4.850 4.820 4.850 4.810 4.910 2,072,000 10,061,870 4.8561 2.012 1.999 2.012 1.995 2.037 4,995,531 2.0142 1.68%
2012-09-13 0 4.770 4.750 4.770 4.690 4.890 2,341,000 11,137,400 4.7575 1.978 1.970 1.978 1.945 2.028 5,644,082 1.9733 -1.04%
2012-09-12 0 4.820 4.810 4.840 4.650 4.950 2,605,000 12,577,990 4.8284 1.999 1.995 2.007 1.929 2.053 6,280,579 2.0027 4.56%
2012-09-11 0 4.610 4.610 4.620 4.540 4.720 12,891,000 60,375,365 4.6835 1.912 1.912 1.916 1.883 1.958 31,079,823 1.9426 0.00%
2012-09-10 0 4.610 4.580 4.610 4.570 4.830 6,818,000 31,651,728 4.6424 1.912 1.900 1.912 1.896 2.003 16,437,998 1.9255 -3.56%
2012-09-07 0 4.780 4.790 4.810 4.730 4.820 4,626,000 22,093,336 4.7759 1.983 1.987 1.995 1.962 1.999 11,153,151 1.9809 1.27%
2012-09-06 0 4.720 4.720 4.740 4.700 4.850 2,689,515 12,764,024 4.7458 1.958 1.958 1.966 1.949 2.012 6,484,342 1.9684 -0.84%
2012-09-05 0 4.760 4.750 4.760 4.700 5.000 4,211,340 20,179,800 4.7918 1.974 1.970 1.974 1.949 2.074 10,153,417 1.9875 -5.56%
2012-09-04 0 5.040 5.030 5.050 5.000 5.270 2,473,000 12,511,410 5.0592 2.090 2.086 2.095 2.074 2.186 5,962,331 2.0984 -4.18%
2012-09-03 0 5.260 5.250 5.270 5.200 5.350 1,185,000 6,253,505 5.2772 2.182 2.178 2.186 2.157 2.219 2,857,000 2.1888 -2.23%
2012-08-31 0 5.380 5.370 5.380 5.260 5.390 1,764,569 9,456,832 5.3593 2.231 2.227 2.231 2.182 2.236 4,254,324 2.2229 0.94%
2012-08-30 0 5.330 5.310 5.330 5.320 5.370 603,000 3,225,820 5.3496 2.211 2.202 2.211 2.207 2.227 1,453,815 2.2189 -0.56%
2012-08-29 0 5.360 5.350 5.380 5.290 5.380 1,271,000 6,781,220 5.3353 2.223 2.219 2.231 2.194 2.231 3,064,344 2.2129 0.19%
2012-08-28 0 5.350 5.330 5.350 5.250 5.410 1,512,000 8,101,440 5.3581 2.219 2.211 2.219 2.178 2.244 3,645,388 2.2224 2.10%
2012-08-27 0 5.240 5.240 5.250 5.200 5.470 1,356,000 7,151,005 5.2736 2.173 2.173 2.178 2.157 2.269 3,269,276 2.1873 -4.20%
2012-08-24 0 5.470 5.410 5.470 5.410 5.510 1,846,000 10,104,990 5.4740 2.269 2.244 2.269 2.244 2.285 4,450,652 2.2705 -0.73%
2012-08-23 0 5.510 5.490 5.510 5.470 5.590 5,000,000 27,531,545 5.5063 2.285 2.277 2.285 2.269 2.319 12,054,854 2.2839 -0.36%
2012-08-22 0 5.530 5.530 5.540 5.360 5.650 3,648,000 20,091,590 5.5076 2.294 2.294 2.298 2.223 2.343 8,795,221 2.2844 1.84%
2012-08-21 0 5.430 5.430 5.450 5.410 5.580 1,025,000 5,582,594 5.4464 2.252 2.252 2.261 2.244 2.314 2,471,245 2.2590 0.00%
2012-08-20 0 5.430 5.420 5.430 5.420 5.540 875,000 4,783,243 5.4666 2.252 2.248 2.252 2.248 2.298 2,109,599 2.2674 -0.37%
2012-08-17 0 5.450 5.410 5.440 5.410 5.530 570,000 3,107,305 5.4514 2.261 2.244 2.256 2.244 2.294 1,374,253 2.2611 -1.09%
2012-08-16 0 5.510 5.470 5.530 5.450 5.550 758,000 4,173,425 5.5058 2.285 2.269 2.294 2.261 2.302 1,827,516 2.2837 -0.54%
2012-08-15 0 5.540 5.510 5.550 5.480 5.590 1,582,000 8,734,540 5.5212 2.298 2.285 2.302 2.273 2.319 3,814,156 2.2900 1.47%
2012-08-14 0 5.460 5.460 5.500 5.440 5.500 456,000 2,504,275 5.4918 2.265 2.265 2.281 2.256 2.281 1,099,403 2.2779 0.55%
2012-08-13 0 5.430 5.430 5.440 5.400 5.500 593,000 3,234,055 5.4537 2.252 2.252 2.256 2.240 2.281 1,429,706 2.2620 -1.27%
2012-08-10 0 5.500 5.440 5.500 5.400 5.500 536,000 2,935,370 5.4764 2.281 2.256 2.281 2.240 2.281 1,292,280 2.2715 1.29%
2012-08-09 0 5.430 5.430 5.480 5.410 5.530 923,000 5,052,290 5.4738 2.252 2.252 2.273 2.244 2.294 2,225,326 2.2704 -0.55%
2012-08-08 0 5.460 5.440 5.490 5.440 5.550 925,600 5,073,034 5.4808 2.265 2.256 2.277 2.256 2.302 2,231,594 2.2733 -0.18%
2012-08-07 0 5.470 5.430 5.470 5.430 5.570 1,793,000 9,848,105 5.4925 2.269 2.252 2.269 2.252 2.310 4,322,870 2.2781 -0.18%
2012-08-06 0 5.480 5.420 5.490 5.390 5.490 640,000 3,486,160 5.4471 2.273 2.248 2.277 2.236 2.277 1,543,021 2.2593 1.11%
2012-08-03 0 5.420 5.360 5.420 5.260 5.420 330,000 1,769,335 5.3616 2.248 2.223 2.248 2.182 2.248 795,620 2.2238 1.31%
2012-08-02 0 5.350 5.340 5.360 5.290 5.430 238,800 1,271,884 5.3261 2.219 2.215 2.223 2.194 2.252 575,740 2.2091 -0.93%
2012-08-01 0 5.400 5.370 5.420 5.320 5.420 281,000 1,514,360 5.3892 2.240 2.227 2.248 2.207 2.248 677,483 2.2353 0.19%
2012-07-31 0 5.390 5.380 5.410 5.330 5.410 1,078,000 5,806,695 5.3865 2.236 2.231 2.244 2.211 2.244 2,599,026 2.2342 1.70%
2012-07-30 0 5.300 5.270 5.300 5.240 5.500 757,500 4,045,785 5.3410 2.198 2.186 2.198 2.173 2.281 1,826,310 2.2153 -0.38%
2012-07-27 0 5.320 5.310 5.380 5.180 5.400 748,000 3,954,070 5.2862 2.207 2.202 2.231 2.149 2.240 1,803,406 2.1926 0.95%
2012-07-26 0 5.270 5.210 5.270 5.170 5.290 830,803 4,345,150 5.2301 2.186 2.161 2.186 2.144 2.194 2,003,042 2.1693 1.93%
2012-07-25 0 5.170 5.170 5.180 5.100 5.300 1,285,154 6,631,017 5.1597 2.144 2.144 2.149 2.115 2.198 3,098,469 2.1401 -2.64%
2012-07-24 0 5.310 5.280 5.310 5.210 5.350 1,059,506 5,587,410 5.2736 2.202 2.190 2.202 2.161 2.219 2,554,438 2.1873 -0.75%
2012-07-23 0 5.350 5.340 5.350 5.250 5.520 2,137,195 11,491,386 5.3769 2.219 2.215 2.219 2.178 2.290 5,152,715 2.2302 0.19%
2012-07-20 0 5.340 5.320 5.340 5.280 5.390 832,000 4,430,520 5.3251 2.215 2.207 2.215 2.190 2.236 2,005,928 2.2087 0.19%
2012-07-19 0 5.330 5.320 5.350 5.270 5.400 1,205,466 6,397,411 5.3070 2.211 2.207 2.219 2.186 2.240 2,906,343 2.2012 -0.56%
2012-07-18 0 5.360 5.350 5.360 5.250 5.430 804,117 4,279,506 5.3220 2.223 2.219 2.223 2.178 2.252 1,938,703 2.2074 -0.74%
2012-07-17 0 5.400 5.360 5.400 5.220 5.410 885,890 4,727,846 5.3368 2.240 2.223 2.240 2.165 2.244 2,135,855 2.2136 2.27%
2012-07-16 0 5.280 5.250 5.290 5.180 5.350 1,490,000 7,821,640 5.2494 2.190 2.178 2.194 2.149 2.219 3,592,346 2.1773 -0.75%
2012-07-13 0 5.320 5.290 5.330 5.260 5.390 623,384 3,302,144 5.2971 2.207 2.194 2.211 2.182 2.236 1,502,961 2.1971 1.14%
2012-07-12 0 5.260 5.250 5.270 5.180 5.290 872,000 4,568,900 5.2396 2.182 2.178 2.186 2.149 2.194 2,102,366 2.1732 -0.75%
2012-07-11 0 5.300 5.300 5.320 5.250 5.500 688,000 3,646,240 5.2998 2.198 2.198 2.207 2.178 2.281 1,658,748 2.1982 -2.75%
2012-07-10 0 5.450 5.440 5.480 5.200 5.480 1,498,000 7,985,170 5.3306 2.261 2.256 2.273 2.157 2.273 3,611,634 2.2110 2.83%
2012-07-09 0 5.300 5.280 5.310 5.210 5.410 1,328,000 6,977,270 5.2540 2.198 2.190 2.202 2.161 2.244 3,201,769 2.1792 -1.85%
2012-07-06 0 5.400 5.400 5.410 5.340 5.580 1,348,000 7,295,575 5.4121 2.240 2.240 2.244 2.215 2.314 3,249,989 2.2448 -2.88%
2012-07-05 0 5.560 5.530 5.560 5.470 5.600 647,000 3,571,030 5.5194 2.306 2.294 2.306 2.269 2.323 1,559,898 2.2893 -0.18%
2012-07-04 0 5.570 5.560 5.570 5.540 5.700 1,095,548 6,142,780 5.6070 2.310 2.306 2.310 2.298 2.364 2,641,334 2.3256 -2.62%
2012-07-03 0 5.720 5.700 5.720 5.290 5.720 2,027,000 11,323,465 5.5863 2.372 2.364 2.372 2.194 2.372 4,887,038 2.3170 4.95%
2012-06-29 0 5.450 5.420 5.450 5.180 5.480 2,664,810 14,308,768 5.3695 2.261 2.248 2.261 2.149 2.273 6,424,779 2.2271 4.21%
2012-06-28 0 5.230 5.230 5.240 5.190 5.300 557,275 2,922,341 5.2440 2.169 2.169 2.173 2.153 2.198 1,343,574 2.1751 -1.32%
2012-06-27 0 5.300 5.300 5.310 5.160 5.400 722,000 3,777,646 5.2322 2.198 2.198 2.202 2.140 2.240 1,740,721 2.1702 1.15%
2012-06-26 0 5.240 5.210 5.240 5.180 5.410 761,000 3,972,490 5.2201 2.173 2.161 2.173 2.149 2.244 1,834,749 2.1651 -1.69%
2012-06-25 0 5.330 5.310 5.320 5.250 5.440 407,696 2,170,549 5.3239 2.211 2.202 2.207 2.178 2.256 982,943 2.2082 4.10%
2012-06-22 0 5.120 5.110 5.120 5.090 5.360 1,569,000 8,132,800 5.1834 2.124 2.119 2.124 2.111 2.223 3,782,813 2.1499 -5.19%
2012-06-21 0 5.400 5.400 5.410 5.390 5.500 522,079 2,824,189 5.4095 2.240 2.240 2.244 2.236 2.281 1,258,717 2.2437 -1.82%
2012-06-20 0 5.500 5.490 5.500 5.490 5.690 967,280 5,377,682 5.5596 2.281 2.277 2.281 2.277 2.360 2,332,084 2.3060 -1.08%
2012-06-19 0 5.560 5.550 5.600 5.500 5.650 10,694,000 59,677,545 5.5805 2.306 2.302 2.323 2.281 2.343 25,782,921 2.3146 -1.59%
2012-06-18 0 5.650 5.620 5.660 5.570 5.700 1,789,952 10,065,590 5.6234 2.343 2.331 2.348 2.310 2.364 4,315,522 2.3324 2.17%
2012-06-15 0 5.530 5.500 5.540 5.360 5.590 2,335,000 12,823,485 5.4919 2.294 2.281 2.298 2.223 2.319 5,629,617 2.2779 3.17%
2012-06-14 0 5.460 5.450 5.460 5.330 5.500 2,033,000 11,022,740 5.4219 2.223 2.219 2.223 2.170 2.239 4,992,949 2.2077 -0.55%
2012-06-13 0 5.490 5.500 5.510 5.320 5.510 1,393,016 7,597,247 5.4538 2.235 2.239 2.244 2.166 2.244 3,421,180 2.2207 1.86%
2012-06-12 0 5.390 5.380 5.390 5.280 5.430 3,322,011 17,790,915 5.3555 2.195 2.191 2.195 2.150 2.211 8,158,698 2.1806 0.37%
2012-06-11 0 5.370 5.360 5.400 5.250 5.430 1,806,433 9,694,940 5.3669 2.187 2.182 2.199 2.138 2.211 4,436,512 2.1853 0.56%
2012-06-08 0 5.340 5.340 5.350 5.270 5.440 2,900,000 15,418,248 5.3166 2.174 2.174 2.178 2.146 2.215 7,122,259 2.1648 0.75%
2012-06-07 0 5.300 5.330 5.350 5.270 5.470 3,949,000 21,097,745 5.3426 2.158 2.170 2.178 2.146 2.227 9,698,553 2.1753 -1.30%
2012-06-06 0 5.370 5.360 5.370 5.180 5.370 3,819,000 20,370,815 5.3341 2.187 2.182 2.187 2.109 2.187 9,379,279 2.1719 4.27%
2012-06-05 0 5.150 5.150 5.160 4.970 5.160 3,439,919 17,376,519 5.0514 2.097 2.097 2.101 2.024 2.101 8,448,274 2.0568 1.98%
2012-06-04 0 5.050 5.020 5.070 4.950 5.120 9,292,000 46,841,255 5.0410 2.056 2.044 2.064 2.016 2.085 22,820,701 2.0526 -1.37%
2012-06-01 0 5.120 5.120 5.150 5.100 5.300 6,382,096 33,232,647 5.2072 2.085 2.085 2.097 2.077 2.158 15,674,118 2.1202 -2.29%
2012-05-31 0 5.240 5.240 5.310 4.850 5.410 29,305,043 151,993,650 5.1866 2.134 2.134 2.162 1.975 2.203 71,971,765 2.1119 -2.42%
2012-05-30 0 5.370 5.350 5.400 5.280 5.420 2,938,000 15,694,155 5.3418 2.187 2.178 2.199 2.150 2.207 7,215,586 2.1750 -0.92%
2012-05-29 0 5.420 5.420 5.430 5.300 5.460 2,144,000 11,553,720 5.3889 2.207 2.207 2.211 2.158 2.223 5,265,560 2.1942 1.50%
2012-05-28 0 5.340 5.330 5.340 5.270 5.400 5,086,000 27,208,970 5.3498 2.174 2.170 2.174 2.146 2.199 12,490,969 2.1783 0.95%
2012-05-25 0 5.290 5.270 5.290 5.240 5.440 2,958,000 15,660,704 5.2944 2.154 2.146 2.154 2.134 2.215 7,264,705 2.1557 -2.40%
2012-05-24 0 5.420 5.410 5.420 5.390 5.510 3,423,000 18,576,895 5.4271 2.207 2.203 2.207 2.195 2.244 8,406,722 2.2098 -0.55%
2012-05-23 0 5.450 5.440 5.450 5.400 5.770 1,783,000 9,763,020 5.4756 2.219 2.215 2.219 2.199 2.349 4,378,962 2.2295 -3.71%
2012-05-22 0 5.660 5.650 5.660 5.560 5.750 2,778,000 15,599,895 5.6155 2.305 2.301 2.305 2.264 2.341 6,822,633 2.2865 0.71%
2012-05-21 0 5.620 5.610 5.620 5.400 5.620 3,745,000 20,717,090 5.5319 2.288 2.284 2.288 2.199 2.288 9,197,538 2.2525 2.74%
2012-05-18 0 5.470 5.430 5.470 5.350 5.610 5,891,000 32,079,228 5.4455 2.227 2.211 2.227 2.178 2.284 14,468,010 2.2173 -3.87%
2012-05-17 0 5.690 5.660 5.690 5.450 5.700 6,260,000 34,962,965 5.5851 2.317 2.305 2.317 2.219 2.321 15,374,256 2.2741 2.89%
2012-05-16 0 5.530 5.520 5.530 5.380 5.730 14,891,000 82,228,815 5.5220 2.252 2.248 2.252 2.191 2.333 36,571,574 2.2484 -3.83%
2012-05-15 0 5.750 5.760 5.770 5.700 5.900 6,179,000 35,742,820 5.7846 2.341 2.345 2.349 2.321 2.402 15,175,324 2.3553 -3.04%
2012-05-14 0 5.930 5.900 5.930 5.910 6.110 4,454,000 26,556,190 5.9623 2.415 2.402 2.415 2.406 2.488 10,938,808 2.4277 -1.00%
2012-05-11 0 5.990 5.990 6.000 5.860 6.010 7,661,000 45,552,154 5.9460 2.439 2.439 2.443 2.386 2.447 18,815,045 2.4210 -0.17%
2012-05-10 0 6.000 6.000 6.030 5.890 6.040 6,105,456 36,570,894 5.9899 2.443 2.443 2.455 2.398 2.459 14,994,704 2.4389 -0.50%
2012-05-09 0 6.030 6.020 6.030 6.000 6.090 3,721,000 22,531,775 6.0553 2.455 2.451 2.455 2.443 2.480 9,138,596 2.4656 0.33%
2012-05-08 0 6.010 6.000 6.010 6.000 6.180 1,032,000 6,227,865 6.0348 2.447 2.443 2.447 2.443 2.516 2,534,542 2.4572 -1.96%
2012-05-07 0 6.130 6.070 6.130 5.950 6.130 1,795,000 10,873,950 6.0579 2.496 2.472 2.496 2.423 2.496 4,408,433 2.4666 0.00%
2012-05-04 0 6.130 6.140 6.150 6.050 6.160 993,557 6,058,749 6.0980 2.496 2.500 2.504 2.463 2.508 2,440,128 2.4830 -0.33%
2012-05-03 0 6.150 6.120 6.140 6.030 6.160 1,791,000 10,901,426 6.0868 2.504 2.492 2.500 2.455 2.508 4,398,609 2.4784 1.49%
2012-05-02 0 6.060 6.040 6.080 5.950 6.180 7,726,000 46,725,345 6.0478 2.467 2.459 2.476 2.423 2.516 18,974,681 2.4625 1.51%
2012-04-30 0 5.970 5.960 5.970 5.780 5.970 4,148,000 24,498,040 5.9060 2.431 2.427 2.431 2.353 2.431 10,187,287 2.4048 2.58%
2012-04-27 0 5.820 5.800 5.820 5.710 5.820 1,865,000 10,808,530 5.7955 2.370 2.362 2.370 2.325 2.370 4,580,350 2.3598 1.75%
2012-04-26 0 5.720 5.720 5.730 5.700 5.820 1,612,000 9,246,250 5.7359 2.329 2.329 2.333 2.321 2.370 3,958,994 2.3355 0.70%
2012-04-25 0 5.680 5.640 5.680 5.630 5.850 6,592,000 37,443,915 5.6802 2.313 2.296 2.313 2.292 2.382 16,189,632 2.3128 -2.41%
2012-04-24 0 5.820 5.790 5.820 5.770 5.940 3,648,000 21,357,465 5.8546 2.370 2.358 2.370 2.349 2.419 8,959,311 2.3838 -0.51%
2012-04-23 0 5.850 5.820 5.890 5.810 6.020 2,238,000 13,167,260 5.8835 2.382 2.370 2.398 2.366 2.451 5,496,419 2.3956 -1.85%
2012-04-20 0 5.960 5.950 5.970 5.940 6.040 3,185,105 19,011,941 5.9690 2.427 2.423 2.431 2.419 2.459 7,822,463 2.4304 -1.16%
2012-04-19 0 6.030 6.020 6.030 5.930 6.080 2,928,000 17,703,494 6.0463 2.455 2.451 2.455 2.415 2.476 7,191,026 2.4619 -1.31%
2012-04-18 0 6.110 6.080 6.100 6.080 6.180 2,815,000 17,195,095 6.1084 2.488 2.476 2.484 2.476 2.516 6,913,504 2.4872 0.49%
2012-04-17 0 6.080 6.040 6.090 5.980 6.180 1,651,000 10,068,645 6.0985 2.476 2.459 2.480 2.435 2.516 4,054,776 2.4832 -0.65%
2012-04-16 0 6.120 6.100 6.120 5.980 6.140 1,978,125 11,993,891 6.0633 2.492 2.484 2.492 2.435 2.500 4,858,179 2.4688 -0.49%
2012-04-13 0 6.150 6.140 6.150 6.090 6.220 6,227,000 38,412,613 6.1687 2.504 2.500 2.504 2.480 2.533 15,293,210 2.5117 1.82%
2012-04-12 0 6.040 6.020 6.050 5.820 6.090 5,604,936 33,703,145 6.0131 2.459 2.451 2.463 2.370 2.480 13,765,451 2.4484 3.78%
2012-04-11 0 5.820 5.790 5.820 5.760 6.170 13,968,954 83,332,922 5.9656 2.370 2.358 2.370 2.345 2.512 34,307,074 2.4290 -6.73%
2012-04-10 0 6.240 6.140 6.160 6.110 6.370 38,438,000 239,109,121 6.2206 2.541 2.500 2.508 2.488 2.594 94,401,864 2.5329 0.00%
2012-04-05 0 6.240 6.210 6.240 6.070 6.330 16,398,000 102,361,638 6.2423 2.541 2.529 2.541 2.472 2.577 40,272,693 2.5417 1.63%
2012-04-03 0 6.140 6.130 6.190 5.810 6.280 10,956,000 66,241,285 6.0461 2.500 2.496 2.520 2.366 2.557 26,907,405 2.4618 -1.44%
2012-04-02 0 6.230 6.190 6.240 6.140 6.300 2,619,000 16,342,230 6.2399 2.537 2.520 2.541 2.500 2.565 6,432,137 2.5407 0.16%
2012-03-30 0 6.220 6.190 6.230 6.090 6.300 4,611,000 28,643,955 6.2121 2.533 2.520 2.537 2.480 2.565 11,324,392 2.5294 1.80%
2012-03-29 0 6.110 6.090 6.140 6.060 6.240 5,388,000 32,945,280 6.1146 2.488 2.480 2.500 2.467 2.541 13,232,667 2.4897 -1.61%
2012-03-28 0 6.210 6.180 6.200 6.180 6.380 8,057,000 50,294,445 6.2423 2.529 2.516 2.524 2.516 2.598 19,787,601 2.5417 -2.20%
2012-03-27 0 6.350 6.340 6.350 6.270 6.580 37,794,000 242,591,042 6.4188 2.586 2.581 2.586 2.553 2.679 92,820,231 2.6136 -9.80%
2012-03-26 1 - - - - - 0 0 - 2.867 - - - - 0 - 0.00%
2012-03-23 0 7.040 7.020 7.040 6.800 7.040 2,838,000 19,744,445 6.9572 2.867 2.858 2.867 2.769 2.867 6,969,990 2.8328 2.92%
2012-03-22 0 6.840 6.820 6.850 6.720 6.970 1,568,000 10,668,460 6.8039 2.785 2.777 2.789 2.736 2.838 3,850,932 2.7704 -1.58%
2012-03-21 0 6.950 6.950 6.970 6.510 6.990 2,702,000 18,202,034 6.7365 2.830 2.830 2.838 2.651 2.846 6,635,981 2.7429 2.21%
2012-03-20 0 6.800 6.800 6.820 6.660 6.850 1,123,000 7,588,993 6.7578 2.769 2.769 2.777 2.712 2.789 2,758,034 2.7516 1.49%
2012-03-19 0 6.700 6.700 6.710 6.570 6.790 2,783,924 18,625,197 6.6903 2.728 2.728 2.732 2.675 2.765 6,837,182 2.7241 -0.74%
2012-03-16 0 6.750 6.470 6.480 6.470 7.110 8,239,436 56,242,120 6.8260 2.748 2.634 2.638 2.634 2.895 20,235,655 2.7794 -4.39%
2012-03-15 0 7.060 7.030 7.040 7.040 7.280 2,402,000 17,025,130 7.0879 2.875 2.862 2.867 2.867 2.964 5,899,196 2.8860 -0.56%
2012-03-14 0 7.100 7.090 7.100 7.040 7.390 6,618,000 47,902,216 7.2382 2.891 2.887 2.891 2.867 3.009 16,253,487 2.9472 -1.66%
2012-03-13 0 7.220 7.200 7.230 7.130 7.330 5,093,000 36,829,190 7.2313 2.940 2.932 2.944 2.903 2.985 12,508,161 2.9444 3.00%
2012-03-12 0 7.010 6.990 7.070 6.980 7.100 1,502,000 10,568,245 7.0361 2.854 2.846 2.879 2.842 2.891 3,688,839 2.8649 0.14%
2012-03-09 0 7.000 6.990 7.000 6.960 7.160 5,098,600 36,027,449 7.0661 2.850 2.846 2.850 2.834 2.915 12,521,914 2.8772 0.86%
2012-03-08 0 6.940 6.930 6.940 6.850 6.990 3,737,436 25,843,245 6.9147 2.826 2.822 2.826 2.789 2.846 9,178,962 2.8155 2.06%
2012-03-07 0 6.800 6.790 6.800 6.580 6.900 2,049,000 13,854,056 6.7614 2.769 2.765 2.769 2.679 2.810 5,032,245 2.7531 1.19%
2012-03-06 0 6.720 6.670 6.720 6.660 6.830 2,020,000 13,550,990 6.7084 2.736 2.716 2.736 2.712 2.781 4,961,022 2.7315 -1.61%
2012-03-05 0 6.830 6.810 6.840 6.750 6.990 781,000 5,335,930 6.8322 2.781 2.773 2.785 2.748 2.846 1,918,098 2.7819 -1.44%
2012-03-02 0 6.930 6.920 6.930 6.800 6.980 3,439,000 23,820,260 6.9265 2.822 2.818 2.822 2.769 2.842 8,446,017 2.8203 0.87%
2012-03-01 0 6.870 6.840 6.870 6.670 6.870 3,977,993 27,023,084 6.7931 2.797 2.785 2.797 2.716 2.797 9,769,758 2.7660 1.63%
2012-02-29 0 6.760 6.740 6.760 6.630 6.790 3,119,000 20,963,780 6.7213 2.752 2.744 2.752 2.700 2.765 7,660,113 2.7367 2.27%
2012-02-28 0 6.610 6.570 6.580 6.460 6.630 3,955,418 25,744,036 6.5086 2.691 2.675 2.679 2.630 2.700 9,714,315 2.6501 2.01%
2012-02-27 0 6.480 6.450 6.480 6.400 6.540 1,584,000 10,261,360 6.4781 2.638 2.626 2.638 2.606 2.663 3,890,227 2.6377 -0.92%
2012-02-24 0 6.540 6.510 6.540 6.370 6.610 2,083,000 13,569,012 6.5142 2.663 2.651 2.663 2.594 2.691 5,115,747 2.6524 0.15%
2012-02-23 0 6.530 6.530 6.540 6.530 6.610 2,648,470 17,411,459 6.5742 2.659 2.659 2.663 2.659 2.691 6,504,514 2.6768 -0.15%
2012-02-22 0 6.540 6.530 6.540 6.500 6.620 4,477,096 29,192,442 6.5204 2.663 2.659 2.663 2.647 2.695 10,995,531 2.6549 0.62%
2012-02-21 0 6.500 6.490 6.500 6.280 6.520 2,156,000 13,895,170 6.4449 2.647 2.643 2.647 2.557 2.655 5,295,031 2.6242 1.88%
2012-02-20 0 6.380 6.370 6.380 6.100 6.660 12,488,000 79,730,225 6.3845 2.598 2.594 2.598 2.484 2.712 30,669,922 2.5996 -3.04%
2012-02-17 0 6.580 6.570 6.580 6.500 6.990 10,753,000 72,328,580 6.7264 2.679 2.675 2.679 2.647 2.846 26,408,847 2.7388 -4.64%
2012-02-16 0 6.900 6.890 6.900 6.500 6.930 8,169,418 55,966,237 6.8507 2.810 2.805 2.810 2.647 2.822 20,063,694 2.7894 5.34%
2012-02-15 0 6.550 6.550 6.560 6.520 6.680 3,313,000 21,778,010 6.5735 2.667 2.667 2.671 2.655 2.720 8,136,567 2.6766 0.46%
2012-02-14 0 6.520 6.510 6.530 6.450 6.630 1,837,000 12,014,120 6.5401 2.655 2.651 2.659 2.626 2.700 4,511,583 2.6630 0.93%
2012-02-13 0 6.460 6.450 6.460 6.430 6.800 2,890,000 19,070,490 6.5988 2.630 2.626 2.630 2.618 2.769 7,097,700 2.6869 -2.12%
2012-02-10 0 6.600 6.580 6.610 6.580 7.100 3,400,000 22,880,510 6.7296 2.687 2.679 2.691 2.679 2.891 8,350,235 2.7401 -5.04%
2012-02-09 0 6.950 6.940 6.950 6.910 7.050 2,705,000 18,859,879 6.9722 2.830 2.826 2.830 2.814 2.871 6,643,349 2.8389 -0.86%
2012-02-08 0 7.010 7.000 7.020 6.940 7.130 3,049,000 21,452,670 7.0360 2.854 2.850 2.858 2.826 2.903 7,488,196 2.8649 -1.82%
2012-02-07 0 7.140 7.100 7.140 7.110 7.180 606,858 4,329,730 7.1347 2.907 2.891 2.907 2.895 2.924 1,490,414 2.9051 0.28%
2012-02-06 0 7.120 7.120 7.150 7.100 7.390 1,797,000 12,887,805 7.1718 2.899 2.899 2.911 2.891 3.009 4,413,345 2.9202 -3.52%
2012-02-03 0 7.380 7.300 7.380 7.260 7.390 934,858 6,862,895 7.3411 3.005 2.972 3.005 2.956 3.009 2,295,966 2.9891 0.27%
2012-02-02 0 7.360 7.370 7.380 7.200 7.410 782,000 5,723,665 7.3193 2.997 3.001 3.005 2.932 3.017 1,920,554 2.9802 1.52%
2012-02-01 0 7.250 7.230 7.250 7.220 7.500 1,000,532 7,320,059 7.3162 2.952 2.944 2.952 2.940 3.054 2,457,258 2.9790 -2.68%
2012-01-31 0 7.450 7.380 7.400 6.980 7.450 1,818,000 13,288,625 7.3095 3.033 3.005 3.013 2.842 3.033 4,464,920 2.9762 6.43%
2012-01-30 0 7.000 6.960 7.000 6.910 7.230 752,508 5,289,248 7.0288 2.850 2.834 2.850 2.814 2.944 1,848,123 2.8620 -3.18%
2012-01-27 0 7.230 7.220 7.260 7.070 7.260 386,000 2,780,755 7.2040 2.944 2.940 2.956 2.879 2.956 947,997 2.9333 0.42%
2012-01-26 0 7.200 7.160 7.220 7.010 7.220 772,925 5,524,272 7.1472 2.932 2.915 2.940 2.854 2.940 1,898,266 2.9102 2.86%
2012-01-20 0 7.000 6.930 7.000 6.830 7.000 718,400 4,991,254 6.9477 2.850 2.822 2.850 2.781 2.850 1,764,356 2.8289 0.72%
2012-01-19 0 6.950 6.940 6.950 6.750 6.990 1,457,000 10,061,570 6.9057 2.830 2.826 2.830 2.748 2.846 3,578,321 2.8118 1.02%
2012-01-18 0 6.880 6.800 6.880 6.750 6.900 1,841,000 12,584,740 6.8358 2.801 2.769 2.801 2.748 2.810 4,521,407 2.7834 0.58%
2012-01-17 0 6.840 6.790 6.860 6.600 6.860 1,482,000 10,037,290 6.7728 2.785 2.765 2.793 2.687 2.793 3,639,720 2.7577 1.48%
2012-01-16 0 6.740 6.730 6.740 6.660 6.780 726,400 4,886,360 6.7268 2.744 2.740 2.744 2.712 2.761 1,784,003 2.7390 0.60%
2012-01-13 0 6.700 6.640 6.700 6.610 6.900 1,485,000 9,962,639 6.7088 2.728 2.704 2.728 2.691 2.810 3,647,088 2.7317 -2.62%
2012-01-12 0 6.880 6.800 6.890 6.750 6.910 455,000 3,115,390 6.8470 2.801 2.769 2.805 2.748 2.814 1,117,458 2.7879 0.58%
2012-01-11 0 6.840 6.780 6.850 6.710 6.860 554,000 3,755,870 6.7795 2.785 2.761 2.789 2.732 2.793 1,360,597 2.7605 1.48%
2012-01-10 0 6.740 6.690 6.720 6.560 6.750 782,897 5,250,386 6.7064 2.744 2.724 2.736 2.671 2.748 1,922,757 2.7307 -0.59%
2012-01-09 0 6.780 6.730 6.790 6.620 6.860 772,000 5,190,875 6.7239 2.761 2.740 2.765 2.695 2.793 1,895,995 2.7378 -1.17%
2012-01-06 0 6.860 6.760 6.880 6.710 7.000 314,000 2,142,730 6.8240 2.793 2.752 2.801 2.732 2.850 771,169 2.7785 -0.44%
2012-01-05 0 6.890 6.840 6.910 6.720 6.910 777,685 5,336,779 6.8624 2.805 2.785 2.814 2.736 2.814 1,909,957 2.7942 0.00%
2012-01-04 0 6.890 6.830 6.890 6.810 6.980 607,685 4,178,923 6.8768 2.805 2.781 2.805 2.773 2.842 1,492,445 2.8001 -0.29%
2012-01-03 0 6.910 6.900 6.910 6.810 7.000 1,263,129 8,698,531 6.8865 2.814 2.810 2.814 2.773 2.850 3,102,184 2.8040 -0.29%
2011-12-30 0 6.930 6.910 6.930 6.830 6.950 1,422,129 9,822,344 6.9068 2.822 2.814 2.822 2.781 2.830 3,492,680 2.8123 1.17%
2011-12-29 0 6.850 6.820 6.920 6.790 7.000 2,013,000 13,828,145 6.8694 2.789 2.777 2.818 2.765 2.850 4,943,830 2.7971 -2.42%
2011-12-28 0 7.020 6.990 7.050 6.750 7.060 1,675,000 11,569,050 6.9069 2.858 2.846 2.871 2.748 2.875 4,113,719 2.8123 1.15%
2011-12-23 0 6.940 6.940 6.950 6.660 6.940 532,000 3,645,400 6.8523 2.826 2.826 2.830 2.712 2.826 1,306,566 2.7901 1.91%
2011-12-22 0 6.810 6.770 6.840 6.530 6.850 938,732 6,271,569 6.6809 2.773 2.757 2.785 2.659 2.789 2,305,480 2.7203 4.61%
2011-12-21 0 6.510 6.470 6.510 6.420 6.700 1,104,921 7,192,436 6.5095 2.651 2.634 2.651 2.614 2.728 2,713,632 2.6505 -0.46%
2011-12-20 0 6.540 6.480 6.600 6.390 6.800 1,647,000 10,845,195 6.5848 2.663 2.638 2.687 2.602 2.769 4,044,952 2.6812 -2.10%
2011-12-19 0 6.680 6.650 6.680 6.640 6.870 1,130,000 7,597,135 6.7231 2.720 2.708 2.720 2.704 2.797 2,775,225 2.7375 -2.20%
2011-12-16 0 6.830 6.770 6.890 6.340 6.970 1,369,600 9,124,867 6.6624 2.781 2.757 2.805 2.581 2.838 3,363,671 2.7128 6.72%
2011-12-15 0 6.400 6.360 6.440 6.310 6.440 650,000 4,122,070 6.3416 2.606 2.590 2.622 2.569 2.622 1,596,368 2.5822 -1.23%
2011-12-14 0 6.480 6.460 6.480 6.410 6.510 467,000 3,021,910 6.4709 2.638 2.630 2.638 2.610 2.651 1,146,929 2.6348 -1.37%
2011-12-13 0 6.570 6.520 6.580 6.350 6.740 2,339,000 15,235,677 6.5138 2.675 2.655 2.679 2.586 2.744 5,744,471 2.6522 -3.81%
2011-12-12 0 6.830 6.820 6.830 6.660 6.900 2,564,000 17,318,083 6.7543 2.781 2.777 2.781 2.712 2.810 6,297,060 2.7502 2.25%
2011-12-09 0 6.680 6.680 6.710 6.650 7.060 1,424,915 9,633,797 6.7610 2.720 2.720 2.732 2.708 2.875 3,499,522 2.7529 -4.84%
2011-12-08 0 7.020 7.020 7.030 6.960 7.150 1,538,000 10,820,815 7.0356 2.858 2.858 2.862 2.834 2.911 3,777,253 2.8647 0.14%
2011-12-07 0 7.010 6.950 7.010 6.940 7.070 1,978,000 13,868,050 7.0111 2.854 2.830 2.854 2.826 2.879 4,857,872 2.8548 2.04%
2011-12-06 0 6.870 6.830 6.900 6.750 7.060 1,728,165 11,840,761 6.8516 2.797 2.781 2.810 2.748 2.875 4,244,289 2.7898 -1.01%
2011-12-05 0 6.940 6.910 6.950 6.850 7.500 1,191,000 8,358,272 7.0179 2.826 2.814 2.830 2.789 3.054 2,925,038 2.8575 0.73%
2011-12-02 0 6.890 6.840 6.880 6.750 6.890 6,203,000 42,136,006 6.7928 2.805 2.785 2.801 2.748 2.805 15,234,267 2.7659 1.92%
2011-12-01 0 6.760 6.790 6.800 6.630 7.090 19,718,747 131,103,433 6.6487 2.752 2.765 2.769 2.700 2.887 48,428,286 2.7072 6.46%
2011-11-30 0 6.350 6.370 6.380 6.170 6.530 73,938,260 467,975,098 6.3293 2.586 2.594 2.598 2.512 2.659 181,588,781 2.5771 -0.16%
2011-11-29 0 6.360 6.330 6.440 6.110 6.700 14,769,122 93,378,926 6.3226 2.590 2.577 2.622 2.488 2.728 36,272,247 2.5744 -3.49%
2011-11-28 0 6.590 6.550 6.590 6.480 6.800 7,050,000 46,371,567 6.5775 2.683 2.667 2.683 2.638 2.769 17,314,458 2.6782 -0.15%
2011-11-25 0 6.600 6.590 6.600 6.580 6.820 5,314,000 35,471,271 6.6751 2.687 2.683 2.687 2.679 2.777 13,050,926 2.7179 -2.22%
2011-11-24 0 6.750 6.730 6.740 6.510 6.950 6,044,000 40,860,245 6.7605 2.748 2.740 2.744 2.651 2.830 14,843,771 2.7527 -1.60%
2011-11-23 0 6.860 6.810 6.860 6.740 6.960 6,998,778 47,868,670 6.8396 2.793 2.773 2.793 2.744 2.834 17,188,659 2.7849 0.88%
2011-11-22 0 6.800 6.750 6.800 6.690 6.990 4,966,000 33,625,886 6.7712 2.769 2.748 2.769 2.724 2.846 12,196,255 2.7571 -1.31%
2011-11-21 0 6.890 6.880 6.890 6.740 7.040 10,466,000 71,496,140 6.8313 2.805 2.801 2.805 2.744 2.867 25,703,989 2.7815 1.92%
2011-11-18 0 6.760 6.730 6.770 6.680 7.050 6,143,000 42,049,278 6.8451 2.752 2.740 2.757 2.720 2.871 15,086,910 2.7871 -3.01%
2011-11-17 0 6.970 6.960 6.970 6.810 7.270 11,238,000 79,314,190 7.0577 2.838 2.834 2.838 2.773 2.960 27,599,983 2.8737 -0.71%
2011-11-16 0 7.020 6.960 7.030 6.760 7.200 12,060,000 83,581,881 6.9305 2.858 2.834 2.862 2.752 2.932 29,618,775 2.8219 4.78%
2011-11-15 0 6.700 6.680 6.700 6.510 6.730 1,846,000 12,279,115 6.6517 2.728 2.720 2.728 2.651 2.740 4,533,686 2.7084 0.90%
2011-11-14 0 6.640 6.640 6.650 6.570 6.770 2,251,000 14,923,365 6.6297 2.704 2.704 2.708 2.675 2.757 5,528,347 2.6994 1.68%
2011-11-11 0 6.530 6.500 6.540 6.350 6.800 1,886,000 12,291,720 6.5173 2.659 2.647 2.663 2.586 2.769 4,631,925 2.6537 -2.54%
2011-11-10 0 6.700 6.610 6.700 6.290 6.950 6,036,000 39,885,775 6.6080 2.728 2.691 2.728 2.561 2.830 14,824,123 2.6906 1.67%
2011-11-09 0 6.590 6.590 6.710 6.570 6.880 5,525,167 36,947,335 6.6871 2.683 2.683 2.732 2.675 2.801 13,569,542 2.7228 -1.49%
2011-11-08 0 6.690 6.690 6.700 6.660 6.880 3,444,000 23,156,655 6.7238 2.724 2.724 2.728 2.712 2.801 8,458,297 2.7377 -2.05%
2011-11-07 0 6.830 6.830 6.850 6.370 7.050 8,136,000 54,723,000 6.7260 2.781 2.781 2.789 2.594 2.871 19,981,621 2.7387 7.22%
2011-11-04 0 6.370 6.360 6.380 6.190 6.490 3,728,100 23,717,128 6.3617 2.594 2.590 2.598 2.520 2.643 9,156,033 2.5903 3.24%
2011-11-03 0 6.170 6.110 6.170 5.760 6.380 6,666,000 40,302,715 6.0460 2.512 2.488 2.512 2.345 2.598 16,371,373 2.4618 4.93%
2011-11-02 0 5.880 5.850 5.880 5.410 5.950 1,966,300 11,333,274 5.7638 2.394 2.382 2.394 2.203 2.423 4,829,137 2.3469 4.07%
2011-11-01 0 5.650 5.610 5.650 5.480 5.790 4,474,000 25,074,260 5.6044 2.301 2.284 2.301 2.231 2.358 10,987,927 2.2820 -2.42%
2011-10-31 0 5.790 5.760 5.790 5.750 6.000 2,722,000 15,834,080 5.8171 2.358 2.345 2.358 2.341 2.443 6,685,100 2.3686 -2.85%
2011-10-28 0 5.960 5.960 5.990 5.460 6.160 8,179,000 48,008,105 5.8697 2.427 2.427 2.439 2.223 2.508 20,087,227 2.3900 9.16%
2011-10-27 0 5.460 5.440 5.470 5.270 5.800 3,906,000 21,271,195 5.4458 2.223 2.215 2.227 2.146 2.362 9,592,947 2.2174 5.00%
2011-10-26 0 5.200 5.180 5.200 5.010 5.220 4,711,000 24,451,760 5.1904 2.117 2.109 2.117 2.040 2.125 11,569,988 2.1134 0.19%
2011-10-25 0 5.190 5.150 5.190 5.080 5.260 904,000 4,687,220 5.1850 2.113 2.097 2.113 2.068 2.142 2,220,180 2.1112 2.37%
2011-10-24 0 5.070 5.000 5.080 4.910 5.170 244,000 1,225,500 5.0225 2.064 2.036 2.068 1.999 2.105 599,252 2.0450 4.54%
2011-10-21 0 4.850 4.840 4.970 4.790 4.980 1,310,000 6,348,270 4.8460 1.975 1.971 2.024 1.950 2.028 3,217,296 1.9732 -1.62%
2011-10-20 0 4.930 4.930 4.970 4.890 5.100 2,354,000 11,670,100 4.9576 2.007 2.007 2.024 1.991 2.077 5,781,310 2.0186 -3.14%
2011-10-19 0 5.090 5.050 5.090 4.990 5.100 320,000 1,612,550 5.0392 2.073 2.056 2.073 2.032 2.077 785,904 2.0518 2.41%
2011-10-18 0 4.970 4.970 4.980 4.890 5.100 1,119,000 5,570,785 4.9784 2.024 2.024 2.028 1.991 2.077 2,748,210 2.0271 -2.74%
2011-10-17 0 5.110 5.120 5.140 5.000 5.400 8,372,000 42,662,884 5.0959 2.081 2.085 2.093 2.036 2.199 20,561,226 2.0749 -1.73%
2011-10-14 0 5.200 5.180 5.200 5.170 5.450 7,712,000 40,667,065 5.2732 2.117 2.109 2.117 2.105 2.219 18,940,298 2.1471 -6.14%
2011-10-13 0 5.540 5.530 5.580 5.500 5.890 6,408,396 35,549,035 5.5473 2.256 2.252 2.272 2.239 2.398 15,738,710 2.2587 -1.77%
2011-10-12 0 5.640 5.590 5.650 4.810 5.670 3,755,000 20,108,125 5.3550 2.296 2.276 2.301 1.959 2.309 9,222,098 2.1804 15.10%
2011-10-11 0 4.900 4.900 4.950 4.630 4.950 20,442,000 98,551,410 4.8210 1.995 1.995 2.016 1.885 2.016 50,204,561 1.9630 4.26%
2011-10-10 0 4.700 4.680 4.700 4.520 5.050 2,441,000 11,474,330 4.7007 1.914 1.906 1.914 1.840 2.056 5,994,978 1.9140 4.21%
2011-10-07 0 4.510 4.510 4.530 4.380 4.800 4,303,000 19,364,280 4.5002 1.836 1.836 1.844 1.783 1.954 10,567,959 1.8324 0.22%
2011-10-06 0 4.500 4.510 4.560 4.300 4.820 73,808,000 330,444,088 4.4771 1.832 1.836 1.857 1.751 1.963 181,268,869 1.8230 6.89%
2011-10-04 0 4.210 4.160 4.200 4.160 4.580 14,998,000 66,912,030 4.4614 1.714 1.694 1.710 1.694 1.865 36,834,361 1.8166 -6.24%
2011-10-03 0 4.490 4.500 4.520 4.480 5.000 8,541,000 38,550,710 4.5136 1.828 1.832 1.840 1.824 2.036 20,976,282 1.8378 -10.56%
2011-09-30 0 5.020 5.010 5.020 4.920 5.330 11,214,000 56,559,820 5.0437 2.044 2.040 2.044 2.003 2.170 27,541,040 2.0537 -5.64%
2011-09-28 0 5.320 5.320 5.400 4.950 5.540 3,223,000 17,308,230 5.3702 2.166 2.166 2.199 2.016 2.256 7,915,532 2.1866 -2.39%
2011-09-27 0 5.450 5.450 5.460 5.400 5.520 271,000 1,482,770 5.4715 2.219 2.219 2.223 2.199 2.248 665,563 2.2278 2.44%
2011-09-26 0 5.320 5.300 5.320 5.300 5.650 4,287,000 23,121,765 5.3935 2.166 2.158 2.166 2.158 2.301 10,528,664 2.1961 -0.56%
2011-09-23 0 5.350 5.330 5.350 5.290 5.700 3,821,991 20,802,210 5.4428 2.178 2.170 2.178 2.154 2.321 9,386,625 2.2162 -5.31%
2011-09-22 0 5.650 5.650 5.670 5.560 5.900 7,071,872 40,550,765 5.7341 2.301 2.301 2.309 2.264 2.402 17,368,175 2.3348 -5.20%
2011-09-21 0 5.960 5.910 5.960 5.700 6.040 4,804,672 28,370,561 5.9048 2.427 2.406 2.427 2.321 2.459 11,800,041 2.4043 -1.32%
2011-09-20 0 6.040 5.990 6.040 5.900 6.200 4,155,672 24,891,158 5.9897 2.459 2.439 2.459 2.402 2.524 10,206,129 2.4388 -3.82%
2011-09-19 0 6.280 6.250 6.280 6.100 6.370 1,169,393 7,263,033 6.2109 2.557 2.545 2.557 2.484 2.594 2,871,973 2.5289 -1.41%
2011-09-16 0 6.370 6.330 6.370 6.360 6.540 2,249,000 14,465,840 6.4321 2.594 2.577 2.594 2.590 2.663 5,523,435 2.6190 -0.47%
2011-09-15 0 6.400 6.390 6.400 6.390 6.590 8,039,818 51,820,570 6.4455 2.606 2.602 2.606 2.602 2.683 19,745,403 2.6244 0.00%
2011-09-14 0 6.400 6.400 6.410 6.100 6.600 2,202,060 13,848,789 6.2890 2.606 2.606 2.610 2.484 2.687 5,408,153 2.5607 -1.23%
2011-09-12 0 6.480 6.480 6.500 6.440 6.600 857,000 5,543,730 6.4688 2.638 2.638 2.647 2.622 2.687 2,104,750 2.6339 -5.40%
2011-09-09 0 6.850 6.830 6.860 6.830 6.850 120,617 825,673 6.8454 2.789 2.781 2.793 2.781 2.789 296,230 2.7873 0.29%
2011-09-08 0 6.830 6.800 6.830 6.820 6.950 1,208,000 8,310,130 6.8792 2.781 2.769 2.781 2.777 2.830 2,966,789 2.8011 -0.58%
2011-09-07 0 6.870 6.870 6.880 6.850 6.950 132,000 907,830 6.8775 2.797 2.797 2.801 2.789 2.830 324,186 2.8003 1.03%
2011-09-06 0 6.800 6.800 6.810 6.780 6.900 1,478,000 10,097,730 6.8320 2.769 2.769 2.773 2.761 2.810 3,629,896 2.7818 -0.29%
2011-09-05 0 6.820 6.820 6.830 6.800 6.990 496,000 3,404,600 6.8641 2.777 2.777 2.781 2.769 2.846 1,218,152 2.7949 -2.71%
2011-09-02 0 7.010 7.000 7.010 6.930 7.100 2,554,200 17,888,324 7.0035 2.854 2.850 2.854 2.822 2.891 6,272,991 2.8516 1.59%
2011-09-01 0 6.900 6.910 6.940 6.870 7.100 876,095 6,121,736 6.9875 2.810 2.814 2.826 2.797 2.891 2,151,647 2.8451 -1.15%
2011-08-31 0 6.980 6.960 6.990 6.710 7.020 932,000 6,452,740 6.9235 2.842 2.834 2.846 2.732 2.858 2,288,947 2.8191 4.02%
2011-08-30 0 6.710 6.710 6.740 6.510 6.900 2,018,000 13,579,993 6.7294 2.732 2.732 2.744 2.651 2.810 4,956,110 2.7401 3.23%
2011-08-29 0 6.500 6.500 6.550 6.500 6.650 3,907,000 25,421,006 6.5065 2.647 2.647 2.667 2.647 2.708 9,595,403 2.6493 0.00%
2011-08-26 0 6.500 6.500 6.510 6.300 6.650 4,868,000 31,849,270 6.5426 2.647 2.647 2.651 2.565 2.708 11,955,572 2.6640 -3.42%
2011-08-25 0 6.730 6.700 6.720 6.500 6.840 5,931,000 39,766,580 6.7049 2.740 2.728 2.736 2.647 2.785 14,566,248 2.7300 4.34%
2011-08-24 0 6.450 6.360 6.450 6.200 7.250 8,660,000 55,977,120 6.4639 2.626 2.590 2.626 2.524 2.952 21,268,540 2.6319 -8.51%
2011-08-23 0 7.050 7.050 7.060 6.890 7.100 1,403,665 9,794,375 6.9777 2.871 2.871 2.875 2.805 2.891 3,447,333 2.8411 0.28%
2011-08-22 0 7.030 7.030 7.050 6.850 7.510 2,946,000 20,955,360 7.1132 2.862 2.862 2.871 2.789 3.058 7,235,233 2.8963 -5.64%
2011-08-19 0 7.450 7.380 7.450 7.360 7.650 1,588,703 11,911,321 7.4975 3.033 3.005 3.033 2.997 3.115 3,901,778 3.0528 -2.99%
2011-08-18 0 7.680 7.660 7.700 7.550 8.030 1,744,000 13,531,100 7.7587 3.127 3.119 3.135 3.074 3.270 4,283,179 3.1591 -2.78%
2011-08-17 0 7.900 7.900 7.980 7.810 8.050 1,131,252 8,991,875 7.9486 3.217 3.217 3.249 3.180 3.278 2,778,300 3.2365 0.51%
2011-08-16 0 7.860 7.810 7.860 7.750 7.950 515,844 4,036,641 7.8253 3.200 3.180 3.200 3.156 3.237 1,266,888 3.1863 -1.13%
2011-08-15 0 7.950 7.900 7.950 7.750 7.950 784,000 6,183,970 7.8877 3.237 3.217 3.237 3.156 3.237 1,925,466 3.2117 2.58%
2011-08-12 0 7.750 7.730 7.750 7.650 7.820 2,835,142 21,988,050 7.7555 3.156 3.147 3.156 3.115 3.184 6,962,971 3.1579 2.11%
2011-08-11 0 7.590 7.580 7.600 7.500 7.830 1,471,828 11,239,205 7.6362 3.090 3.086 3.095 3.054 3.188 3,614,738 3.1093 -1.81%
2011-08-10 0 7.730 7.720 7.750 7.510 8.160 2,350,000 18,180,130 7.7362 3.147 3.143 3.156 3.058 3.323 5,771,486 3.1500 -3.25%
2011-08-09 0 7.990 7.810 8.000 7.350 8.000 5,478,407 42,207,802 7.7044 3.253 3.180 3.257 2.993 3.257 13,454,702 3.1370 2.17%
2011-08-08 0 7.820 7.820 7.950 7.700 8.230 3,064,825 24,222,792 7.9035 3.184 3.184 3.237 3.135 3.351 7,527,062 3.2181 -6.35%
2011-08-05 0 8.350 8.360 8.370 8.160 8.630 6,956,376 58,771,899 8.4486 3.400 3.404 3.408 3.323 3.514 17,084,522 3.4401 -5.01%
2011-08-04 0 8.790 8.730 8.790 8.600 8.850 3,582,086 31,181,303 8.7048 3.579 3.555 3.579 3.502 3.603 8,797,430 3.5444 -0.68%
2011-08-03 0 8.850 8.800 8.890 8.100 9.000 4,316,000 36,613,500 8.4832 3.603 3.583 3.620 3.298 3.665 10,599,887 3.4541 5.99%
2011-08-02 0 8.350 8.350 8.390 8.300 8.460 1,537,000 12,835,190 8.3508 3.400 3.400 3.416 3.380 3.445 3,774,797 3.4002 -0.12%
2011-08-01 0 8.360 8.340 8.380 8.340 8.520 1,229,000 10,312,280 8.3908 3.404 3.396 3.412 3.396 3.469 3,018,364 3.4165 0.24%
2011-07-29 0 8.340 8.340 8.380 8.340 8.450 1,062,000 8,922,130 8.4013 3.396 3.396 3.412 3.396 3.441 2,608,221 3.4208 -2.00%
2011-07-28 0 8.510 8.480 8.520 8.350 8.520 1,647,000 13,902,180 8.4409 3.465 3.453 3.469 3.400 3.469 4,044,952 3.4369 -0.47%
2011-07-27 0 8.550 8.530 8.550 8.360 8.580 4,981,000 42,387,150 8.5098 3.481 3.473 3.481 3.404 3.494 12,233,094 3.4650 1.79%
2011-07-26 0 8.400 8.340 8.390 7.800 8.400 4,119,226 33,782,994 8.2013 3.420 3.396 3.416 3.176 3.420 10,116,619 3.3394 7.01%
2011-07-25 0 7.850 7.800 7.850 7.700 7.850 706,000 5,461,410 7.7357 3.196 3.176 3.196 3.135 3.196 1,733,902 3.1498 0.64%
2011-07-22 0 7.800 7.750 7.800 7.700 7.830 2,267,000 17,668,920 7.7940 3.176 3.156 3.176 3.135 3.188 5,567,642 3.1735 1.56%
2011-07-21 0 7.680 7.610 7.680 7.500 7.770 2,541,008 19,281,550 7.5882 3.127 3.099 3.127 3.054 3.164 6,240,592 3.0897 -1.54%
2011-07-20 0 7.800 7.800 7.850 7.800 7.950 419,331 3,291,105 7.8485 3.176 3.176 3.196 3.176 3.237 1,029,857 3.1957 -0.38%
2011-07-19 0 7.830 7.820 7.830 7.670 7.860 507,335 3,946,422 7.7787 3.188 3.184 3.188 3.123 3.200 1,245,990 3.1673 0.38%
2011-07-18 0 7.800 7.770 7.800 7.780 7.920 2,586,000 20,219,460 7.8188 3.176 3.164 3.176 3.168 3.225 6,351,091 3.1836 0.91%
2011-07-15 0 7.730 7.740 7.800 7.700 8.000 2,785,000 21,885,720 7.8584 3.147 3.152 3.176 3.135 3.257 6,839,825 3.1997 -1.78%
2011-07-14 0 7.870 7.840 7.870 7.500 7.920 2,153,828 16,714,735 7.7605 3.204 3.192 3.204 3.054 3.225 5,289,697 3.1599 3.69%
2011-07-13 0 7.590 7.560 7.590 7.430 7.690 1,775,000 13,486,350 7.5979 3.090 3.078 3.090 3.025 3.131 4,359,314 3.0937 2.57%
2011-07-12 0 7.400 7.340 7.400 7.250 7.650 8,378,000 62,276,532 7.4333 3.013 2.989 3.013 2.952 3.115 20,575,962 3.0267 -3.27%
2011-07-11 0 7.650 7.600 7.650 7.510 8.080 2,893,000 22,344,710 7.7237 3.115 3.095 3.115 3.058 3.290 7,105,068 3.1449 -4.37%
2011-07-08 0 8.000 8.000 8.020 7.910 8.100 3,319,000 26,527,860 7.9927 3.257 3.257 3.266 3.221 3.298 8,151,303 3.2544 -1.23%
2011-07-07 0 8.100 8.100 8.120 7.970 8.130 2,576,000 20,649,710 8.0162 3.298 3.298 3.306 3.245 3.310 6,326,531 3.2640 0.87%
2011-07-06 0 8.030 8.030 8.040 7.940 8.050 842,034 6,757,719 8.0255 3.270 3.270 3.274 3.233 3.278 2,067,995 3.2678 0.25%
2011-07-05 0 8.010 8.010 8.040 7.980 8.080 1,849,000 14,820,840 8.0156 3.261 3.261 3.274 3.249 3.290 4,541,054 3.2637 -0.37%
2011-07-04 0 8.040 8.000 8.040 7.980 8.150 3,508,000 28,248,190 8.0525 3.274 3.257 3.274 3.249 3.318 8,615,478 3.2788 0.00%
2011-06-30 0 8.040 8.010 8.040 7.960 8.100 1,889,000 15,153,680 8.0221 3.274 3.261 3.274 3.241 3.298 4,639,292 3.2664 0.75%
2011-06-29 0 7.980 7.970 7.980 7.930 8.120 2,680,000 21,514,004 8.0276 3.249 3.245 3.249 3.229 3.306 6,581,950 3.2686 -1.12%
2011-06-28 0 8.070 8.040 8.080 8.000 8.230 704,000 5,710,510 8.1115 3.286 3.274 3.290 3.257 3.351 1,728,990 3.3028 -0.37%
2011-06-27 0 8.100 8.080 8.150 8.100 8.310 1,899,000 15,623,580 8.2273 3.298 3.290 3.318 3.298 3.384 4,663,852 3.3499 -1.22%
2011-06-24 0 8.200 8.180 8.200 8.110 8.250 2,363,000 19,218,220 8.1330 3.339 3.331 3.339 3.302 3.359 5,803,413 3.3115 1.86%
2011-06-23 0 8.050 8.020 8.060 7.940 8.130 2,524,932 20,298,810 8.0393 3.278 3.266 3.282 3.233 3.310 6,201,111 3.2734 -0.49%
2011-06-22 0 8.090 8.080 8.090 8.020 8.320 4,414,000 36,092,150 8.1767 3.294 3.290 3.294 3.266 3.388 10,840,570 3.3294 -1.10%
2011-06-21 0 8.180 8.200 8.210 7.880 8.200 4,956,212 39,598,409 7.9897 3.331 3.339 3.343 3.209 3.339 12,172,216 3.2532 3.68%
2011-06-20 0 7.890 7.870 7.900 7.870 8.050 5,003,000 39,776,370 7.9505 3.213 3.204 3.217 3.204 3.278 12,287,125 3.2372 -0.13%
2011-06-17 0 7.900 7.880 7.900 7.850 8.250 6,760,000 54,039,950 7.9941 3.217 3.209 3.217 3.196 3.359 16,602,232 3.2550 -1.25%
2011-06-16 0 8.000 7.950 8.000 7.710 8.000 1,747,000 13,798,190 7.8982 3.257 3.237 3.257 3.139 3.257 4,290,547 3.2160 0.50%
2011-06-15 0 7.960 7.930 7.960 7.700 8.020 2,361,000 18,703,680 7.9219 3.241 3.229 3.241 3.135 3.266 5,798,502 3.2256 2.71%
2011-06-14 0 7.750 7.750 7.800 7.690 7.880 1,206,000 9,365,010 7.7653 3.156 3.156 3.176 3.131 3.209 2,961,878 3.1618 -1.40%
2011-06-13 0 7.860 7.860 7.900 7.390 7.900 4,845,000 36,598,910 7.5540 3.200 3.200 3.217 3.009 3.217 11,899,085 3.0758 1.55%
2011-06-10 0 7.740 7.700 7.720 7.700 8.150 3,186,000 25,212,900 7.9137 3.152 3.135 3.143 3.135 3.318 7,824,662 3.2222 -4.21%
2011-06-09 0 8.080 8.020 8.200 8.010 8.210 5,076,000 41,246,928 8.1259 3.290 3.266 3.339 3.261 3.343 12,466,410 3.3086 -0.74%
2011-06-08 0 8.140 8.140 8.180 8.120 8.360 2,739,000 22,761,858 8.3103 3.314 3.314 3.331 3.306 3.404 6,726,851 3.3837 -2.75%
2011-06-07 0 8.370 8.320 8.370 8.270 8.400 511,000 4,268,600 8.3534 3.408 3.388 3.408 3.367 3.420 1,254,991 3.4013 -0.48%
2011-06-03 0 8.410 8.360 8.410 8.160 8.450 1,440,000 12,061,290 8.3759 3.424 3.404 3.424 3.323 3.441 3,536,570 3.4104 1.69%
2011-06-02 0 8.270 8.240 8.300 8.120 8.380 4,594,972 37,791,433 8.2245 3.367 3.355 3.380 3.306 3.412 11,285,028 3.3488 -1.78%
2011-06-01 0 8.420 8.400 8.420 8.340 8.510 3,981,000 33,426,435 8.3965 3.428 3.420 3.428 3.396 3.465 9,777,143 3.4188 -1.06%
2011-05-31 0 8.510 8.510 8.540 8.420 8.650 2,632,650 22,454,590 8.5293 3.465 3.465 3.477 3.428 3.522 6,465,661 3.4729 -0.58%
2011-05-30 0 8.560 8.550 8.560 8.390 8.640 1,741,000 14,896,705 8.5564 3.485 3.481 3.485 3.416 3.518 4,275,812 3.4839 0.59%
2011-05-27 0 8.510 8.500 8.530 8.200 8.650 3,405,000 28,684,610 8.4243 3.465 3.461 3.473 3.339 3.522 8,362,515 3.4301 1.07%
2011-05-26 0 8.420 8.400 8.430 8.310 8.660 1,627,971 13,832,606 8.4968 3.428 3.420 3.432 3.384 3.526 3,998,218 3.4597 -0.94%
2011-05-25 0 8.500 8.480 8.530 8.230 8.540 3,372,991 28,259,936 8.3783 3.461 3.453 3.473 3.351 3.477 8,283,902 3.4114 1.43%
2011-05-24 0 8.380 8.360 8.390 8.030 8.430 3,769,000 31,443,330 8.3426 3.412 3.404 3.416 3.270 3.432 9,256,481 3.3969 3.33%
2011-05-23 0 8.110 8.070 8.110 7.960 8.320 4,280,000 34,768,830 8.1236 3.302 3.286 3.302 3.241 3.388 10,511,472 3.3077 0.62%
2011-05-20 0 8.060 8.050 8.080 7.800 8.180 8,438,000 67,600,857 8.0115 3.282 3.278 3.290 3.176 3.331 20,723,319 3.2621 -0.86%
2011-05-19 0 8.130 8.120 8.180 8.080 8.280 3,238,998 26,448,283 8.1656 3.310 3.306 3.331 3.290 3.371 7,954,822 3.3248 -0.49%
2011-05-18 0 8.170 8.170 8.180 8.120 8.350 3,585,000 29,421,070 8.2067 3.327 3.327 3.331 3.306 3.400 8,804,586 3.3416 -2.16%
2011-05-17 0 8.350 8.330 8.340 8.140 8.420 4,092,000 34,040,670 8.3188 3.400 3.392 3.396 3.314 3.428 10,049,754 3.3872 1.33%
2011-05-16 0 8.240 8.210 8.220 8.200 8.450 3,970,416 32,931,920 8.2943 3.355 3.343 3.347 3.339 3.441 9,751,149 3.3772 -1.20%
2011-05-13 0 8.340 8.320 8.340 8.150 8.710 13,856,000 115,473,380 8.3338 3.396 3.388 3.396 3.318 3.546 34,029,664 3.3933 -4.14%
2011-05-12 0 8.700 8.700 8.760 8.610 8.950 1,109,000 9,747,960 8.7899 3.542 3.542 3.567 3.506 3.644 2,723,650 3.5790 -3.23%
2011-05-11 0 8.990 8.990 9.000 8.750 9.130 3,993,007 35,770,533 8.9583 3.660 3.660 3.665 3.563 3.718 9,806,632 3.6476 1.24%
2011-05-09 0 8.880 8.860 8.890 8.600 8.930 3,618,924 31,914,562 8.8188 3.616 3.608 3.620 3.502 3.636 8,887,902 3.5908 4.10%
2011-05-06 0 8.530 8.680 8.690 8.280 8.690 5,509,000 46,691,230 8.4754 3.473 3.534 3.538 3.371 3.538 13,529,837 3.4510 -0.47%
2011-05-05 0 8.570 8.570 8.600 8.520 9.110 4,453,000 39,199,110 8.8029 3.489 3.489 3.502 3.469 3.709 10,936,352 3.5843 -4.78%
2011-05-04 0 9.000 9.000 9.020 8.950 9.170 8,288,082 74,901,011 9.0372 3.665 3.665 3.673 3.644 3.734 20,355,128 3.6797 0.33%
2011-05-03 0 8.970 8.950 8.990 8.650 8.990 4,514,000 39,606,800 8.7742 3.652 3.644 3.660 3.522 3.660 11,086,165 3.5726 2.63%
2011-04-29 0 8.740 8.730 8.750 8.450 8.790 5,656,000 49,021,220 8.6671 3.559 3.555 3.563 3.441 3.579 13,890,862 3.5290 1.39%
2011-04-28 0 8.620 8.600 8.630 8.180 8.650 9,114,000 77,385,880 8.4909 3.510 3.502 3.514 3.331 3.522 22,383,542 3.4573 6.29%
2011-04-27 0 8.110 8.110 8.150 8.110 8.310 1,551,000 12,770,780 8.2339 3.302 3.302 3.318 3.302 3.384 3,809,181 3.3526 -1.34%
2011-04-26 0 8.220 8.200 8.220 8.120 8.290 3,747,948 30,707,316 8.1931 3.347 3.339 3.347 3.306 3.375 9,204,779 3.3360 1.61%
2011-04-21 0 8.090 8.100 8.120 8.040 8.390 4,688,798 38,168,938 8.1405 3.294 3.298 3.306 3.274 3.416 11,515,461 3.3146 -2.53%
2011-04-20 0 8.300 8.280 8.300 8.260 8.380 5,105,000 42,535,570 8.3321 3.380 3.371 3.380 3.363 3.412 12,537,632 3.3926 -0.12%
2011-04-19 0 8.310 8.290 8.310 8.000 8.420 12,318,000 101,171,642 8.2133 3.384 3.375 3.384 3.257 3.428 30,252,411 3.3443 1.59%
2011-04-18 0 8.180 8.180 8.190 7.770 8.250 23,999,000 192,992,360 8.0417 3.331 3.331 3.335 3.164 3.359 58,940,380 3.2744 5.01%
2011-04-15 0 7.790 7.770 7.790 7.580 7.900 7,219,000 55,950,650 7.7505 3.172 3.164 3.172 3.086 3.217 17,729,514 3.1558 2.10%
2011-04-14 0 7.630 7.600 7.640 7.450 7.740 4,145,000 31,605,620 7.6250 3.107 3.095 3.111 3.033 3.152 10,179,919 3.1047 -0.65%
2011-04-13 0 7.680 7.660 7.680 7.380 7.710 5,666,000 42,933,570 7.5774 3.127 3.119 3.127 3.005 3.139 13,915,421 3.0853 3.78%
2011-04-12 0 7.400 7.390 7.410 7.230 7.460 7,547,000 55,738,565 7.3855 3.013 3.009 3.017 2.944 3.038 18,535,066 3.0072 0.41%
2011-04-11 0 7.370 7.370 7.400 7.350 7.720 13,925,000 103,629,070 7.4419 3.001 3.001 3.013 2.993 3.143 34,199,125 3.0302 -4.04%
2011-04-08 0 7.680 7.680 7.700 7.550 8.000 8,758,000 67,498,740 7.7071 3.127 3.127 3.135 3.074 3.257 21,509,223 3.1381 -2.66%
2011-04-07 0 7.890 7.880 7.900 7.580 7.910 9,547,000 74,017,065 7.7529 3.213 3.209 3.217 3.086 3.221 23,446,969 3.1568 3.82%
2011-04-06 0 7.600 7.580 7.630 7.540 8.090 28,100,650 217,927,707 7.7553 3.095 3.086 3.107 3.070 3.294 69,013,834 3.1577 -2.81%
2011-04-04 0 7.820 7.820 7.830 7.420 7.920 21,271,000 164,759,564 7.7457 3.184 3.184 3.188 3.021 3.225 52,240,545 3.1539 5.11%
2011-04-01 0 7.440 7.370 7.380 7.100 7.590 29,166,650 216,620,335 7.4270 3.029 3.001 3.005 2.891 3.090 71,631,878 3.0241 3.77%
2011-03-31 0 7.170 7.160 7.180 6.850 7.360 73,669,350 526,424,100 7.1458 2.919 2.915 2.924 2.789 2.997 180,928,351 2.9096 4.37%
2011-03-30 0 6.870 6.840 6.850 6.750 7.010 194,821,000 1,347,443,829 6.9163 2.797 2.785 2.789 2.748 2.854 478,470,929 2.8161

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