HKT Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 06823  2011-11-29    
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
2026-06-08 0 11.93 11.93 11.94 11.80 11.95 7,668,659 91,048,511 11.873 11.93 11.93 11.94 11.80 11.95 7,668,659 11.873 -0.33%
2026-06-05 0 11.97 11.96 11.97 11.90 12.11 8,639,138 103,473,561 11.977 11.97 11.96 11.97 11.90 12.11 8,639,138 11.977 -0.91%
2026-06-04 0 12.08 12.07 12.08 12.04 12.23 4,361,712 52,690,856 12.080 12.08 12.07 12.08 12.04 12.23 4,361,712 12.080 -0.66%
2026-06-03 0 12.16 12.16 12.20 12.10 12.32 9,332,220 113,711,316 12.185 12.16 12.16 12.20 12.10 12.32 9,332,220 12.185 0.08%
2026-06-02 0 12.15 12.15 12.18 12.13 12.36 5,257,630 63,966,273 12.166 12.15 12.15 12.18 12.13 12.36 5,257,630 12.166 -0.74%
2026-06-01 0 12.24 12.23 12.24 12.05 12.30 7,813,715 95,220,551 12.186 12.24 12.23 12.24 12.05 12.30 7,813,715 12.186 1.16%
2026-05-29 0 12.10 12.09 12.10 11.86 12.12 54,996,575 663,658,775 12.067 12.10 12.09 12.10 11.86 12.12 54,996,575 12.067 1.51%
2026-05-28 0 11.92 11.90 11.92 11.73 11.95 13,906,796 164,597,169 11.836 11.92 11.90 11.92 11.73 11.95 13,906,796 11.836 -0.33%
2026-05-27 0 11.96 11.92 11.96 11.80 11.96 10,376,001 123,337,998 11.887 11.96 11.92 11.96 11.80 11.96 10,376,001 11.887 0.59%
2026-05-26 0 11.89 11.89 11.91 11.85 12.28 23,091,498 277,676,326 12.025 11.89 11.89 11.91 11.85 12.28 23,091,498 12.025 -1.82%
2026-05-22 0 12.59 12.57 12.59 12.51 12.60 10,137,835 127,286,800 12.556 12.11 12.09 12.11 12.03 12.12 10,539,404 12.077 0.32%
2026-05-21 0 12.55 12.55 12.57 12.50 12.74 14,720,736 185,350,806 12.591 12.07 12.07 12.09 12.02 12.25 15,303,838 12.111 -1.26%
2026-05-20 0 12.71 12.68 12.71 12.62 12.72 6,400,297 81,213,691 12.689 12.23 12.20 12.23 12.14 12.24 6,653,819 12.206 0.87%
2026-05-19 0 12.60 12.60 12.61 12.57 12.68 5,331,789 67,236,472 12.610 12.12 12.12 12.13 12.09 12.20 5,542,986 12.130 0.08%
2026-05-18 0 12.59 12.58 12.59 12.52 12.70 8,494,268 106,802,127 12.573 12.11 12.10 12.11 12.04 12.22 8,830,734 12.094 -0.79%
2026-05-15 0 12.69 12.68 12.69 12.63 12.75 5,803,650 73,592,062 12.680 12.21 12.20 12.21 12.15 12.26 6,033,538 12.197 0.24%
2026-05-14 0 12.66 12.65 12.66 12.63 12.69 6,655,882 84,263,021 12.660 12.18 12.17 12.18 12.15 12.21 6,919,528 12.178 0.08%
2026-05-13 0 12.65 12.64 12.65 12.60 12.70 5,369,326 67,870,639 12.640 12.17 12.16 12.17 12.12 12.22 5,582,010 12.159 0.32%
2026-05-12 0 12.61 12.60 12.61 12.59 12.68 5,255,769 66,319,325 12.618 12.13 12.12 12.13 12.11 12.20 5,463,955 12.138 -0.47%
2026-05-11 0 12.67 12.66 12.67 12.56 12.67 8,270,794 104,391,378 12.622 12.19 12.18 12.19 12.08 12.19 8,598,408 12.141 0.48%
2026-05-08 0 12.61 12.61 12.62 12.50 12.68 12,119,929 152,651,299 12.595 12.13 12.13 12.14 12.02 12.20 12,600,010 12.115 0.48%
2026-05-07 0 12.55 12.55 12.57 12.52 12.63 9,793,377 123,077,326 12.567 12.07 12.07 12.09 12.04 12.15 10,181,302 12.089 -0.40%
2026-05-06 0 12.60 12.59 12.60 12.48 12.61 5,715,738 71,677,211 12.540 12.12 12.11 12.12 12.00 12.13 5,942,144 12.063 0.32%
2026-05-05 0 12.56 12.55 12.56 12.44 12.60 5,457,440 68,204,916 12.498 12.08 12.07 12.08 11.97 12.12 5,673,614 12.021 0.00%
2026-05-04 0 12.56 12.56 12.57 12.50 12.76 14,799,080 186,410,532 12.596 12.08 12.08 12.09 12.02 12.27 15,385,285 12.116 -1.02%
2026-04-30 0 12.69 12.66 12.69 12.62 12.71 5,981,283 75,833,568 12.678 12.21 12.18 12.21 12.14 12.23 6,218,207 12.195 -0.24%
2026-04-29 0 12.72 12.70 12.72 12.60 12.72 9,106,066 115,396,435 12.672 12.24 12.22 12.24 12.12 12.24 9,466,766 12.190 0.87%
2026-04-28 0 12.61 12.60 12.61 12.60 12.68 3,810,146 48,122,824 12.630 12.13 12.12 12.13 12.12 12.20 3,961,069 12.149 -0.08%
2026-04-27 0 12.62 12.62 12.63 12.51 12.76 12,156,325 153,413,478 12.620 12.14 12.14 12.15 12.03 12.27 12,637,848 12.139 -1.02%
2026-04-24 0 12.75 12.74 12.75 12.63 12.75 5,710,555 72,621,518 12.717 12.26 12.25 12.26 12.15 12.26 5,936,755 12.233 0.95%
2026-04-23 0 12.63 12.62 12.63 12.60 12.68 6,290,140 79,535,763 12.645 12.15 12.14 12.15 12.12 12.20 6,539,298 12.163 -0.32%
2026-04-22 0 12.67 12.66 12.67 12.60 12.68 4,637,202 58,722,023 12.663 12.19 12.18 12.19 12.12 12.20 4,820,886 12.181 0.40%
2026-04-21 0 12.62 12.61 12.62 12.50 12.65 7,462,623 94,144,246 12.615 12.14 12.13 12.14 12.02 12.17 7,758,224 12.135 0.96%
2026-04-20 0 12.50 12.49 12.50 12.43 12.52 5,830,521 72,745,216 12.477 12.02 12.01 12.02 11.96 12.04 6,061,473 12.001 0.32%
2026-04-17 0 12.46 12.46 12.49 12.40 12.53 10,716,914 133,555,631 12.462 11.99 11.99 12.01 11.93 12.05 11,141,421 11.987 -0.32%
2026-04-16 0 12.50 12.49 12.50 12.30 12.55 16,161,735 201,014,154 12.438 12.02 12.01 12.02 11.83 12.07 16,801,916 11.964 1.30%
2026-04-15 0 12.34 12.33 12.34 12.31 12.37 5,939,343 73,335,590 12.347 11.87 11.86 11.87 11.84 11.90 6,174,606 11.877 0.41%
2026-04-14 0 12.29 12.29 12.30 12.28 12.44 5,412,595 66,685,507 12.320 11.82 11.82 11.83 11.81 11.97 5,626,993 11.851 -0.41%
2026-04-13 0 12.34 12.31 12.34 12.30 12.50 7,905,084 97,673,037 12.356 11.87 11.84 11.87 11.83 12.02 8,218,212 11.885 0.00%
2026-04-10 0 12.34 12.34 12.35 12.26 12.38 6,089,493 74,979,607 12.313 11.87 11.87 11.88 11.79 11.91 6,330,703 11.844 0.16%
2026-04-09 0 12.32 12.25 12.32 12.18 12.32 6,595,611 80,859,296 12.260 11.85 11.78 11.85 11.72 11.85 6,856,869 11.792 0.82%
2026-04-08 0 12.22 12.22 12.23 12.17 12.32 10,714,714 130,960,454 12.222 11.75 11.75 11.76 11.71 11.85 11,139,134 11.757 -0.57%
2026-04-02 0 12.29 12.28 12.29 12.20 12.34 6,078,599 74,606,033 12.274 11.82 11.81 11.82 11.74 11.87 6,319,378 11.806 0.00%
2026-04-01 0 12.29 12.28 12.29 12.23 12.34 7,062,166 86,733,668 12.281 11.82 11.81 11.82 11.76 11.87 7,341,905 11.814 0.57%
2026-03-31 0 12.22 12.21 12.22 12.08 12.23 8,360,161 101,991,614 12.200 11.75 11.74 11.75 11.62 11.76 8,691,315 11.735 0.99%
2026-03-30 0 12.10 12.10 12.14 11.91 12.21 16,308,027 196,735,243 12.064 11.64 11.64 11.68 11.46 11.74 16,954,003 11.604 -0.08%
2026-03-27 0 12.11 12.11 12.13 12.00 12.18 7,390,465 89,303,697 12.084 11.65 11.65 11.67 11.54 11.72 7,683,208 11.623 -0.25%
2026-03-26 0 12.14 12.12 12.14 12.10 12.24 4,738,595 57,564,071 12.148 11.68 11.66 11.68 11.64 11.77 4,926,295 11.685 0.33%
2026-03-25 0 12.10 12.10 12.14 12.10 12.30 12,961,592 157,646,514 12.163 11.64 11.64 11.68 11.64 11.83 13,475,012 11.699 -1.22%
2026-03-24 0 12.25 12.24 12.25 12.18 12.33 12,160,193 148,862,932 12.242 11.78 11.77 11.78 11.72 11.86 12,641,869 11.775 1.91%
2026-03-23 0 12.02 12.02 12.03 11.90 12.07 21,267,362 255,449,650 12.011 11.56 11.56 11.57 11.45 11.61 22,109,782 11.554 -1.15%
2026-03-20 0 12.16 12.16 12.20 12.10 12.28 15,307,109 186,284,419 12.170 11.70 11.70 11.74 11.64 11.81 15,913,438 11.706 -0.73%
2026-03-19 0 12.25 12.25 12.27 12.23 12.36 8,123,303 99,777,239 12.283 11.78 11.78 11.80 11.76 11.89 8,445,074 11.815 -0.41%
2026-03-18 0 12.30 12.30 12.34 12.30 12.46 6,523,732 80,724,100 12.374 11.83 11.83 11.87 11.83 11.99 6,782,143 11.902 -0.65%
2026-03-17 0 12.38 12.38 12.39 12.38 12.48 6,808,483 84,442,502 12.403 11.91 11.91 11.92 11.91 12.00 7,078,173 11.930 -0.56%
2026-03-16 0 12.45 12.43 12.45 12.29 12.46 8,835,712 109,407,048 12.382 11.98 11.96 11.98 11.82 11.99 9,185,703 11.911 0.73%
2026-03-13 0 12.36 12.36 12.38 12.32 12.43 9,031,953 111,732,942 12.371 11.89 11.89 11.91 11.85 11.96 9,389,717 11.900 0.32%
2026-03-12 0 12.32 12.32 12.33 12.20 12.47 10,628,658 131,126,438 12.337 11.85 11.85 11.86 11.74 11.99 11,049,669 11.867 1.07%
2026-03-11 0 12.19 12.19 12.20 12.18 12.30 10,208,197 124,829,213 12.228 11.73 11.73 11.74 11.72 11.83 10,612,553 11.762 0.08%
2026-03-10 0 12.18 12.18 12.20 12.06 12.23 10,192,020 123,965,993 12.163 11.72 11.72 11.74 11.60 11.76 10,595,735 11.700 -0.08%
2026-03-09 0 12.19 12.17 12.19 12.07 12.29 8,495,787 103,251,185 12.153 11.73 11.71 11.73 11.61 11.82 8,832,313 11.690 -0.08%
2026-03-06 0 12.20 12.20 12.21 12.20 12.28 10,596,855 129,495,762 12.220 11.74 11.74 11.74 11.74 11.81 11,016,606 11.755 -0.73%
2026-03-05 0 12.29 12.28 12.29 12.27 12.37 6,869,131 84,475,413 12.298 11.82 11.81 11.82 11.80 11.90 7,141,224 11.829 0.24%
2026-03-04 0 12.26 12.25 12.26 12.15 12.45 13,815,436 169,380,980 12.260 11.79 11.78 11.79 11.69 11.98 14,362,678 11.793 -1.13%
2026-03-03 0 12.40 12.40 12.41 12.35 12.49 9,870,859 122,394,491 12.400 11.93 11.93 11.94 11.88 12.01 10,261,853 11.927 0.24%
2026-03-02 0 12.37 12.36 12.37 12.21 12.40 13,171,621 162,435,775 12.332 11.90 11.89 11.90 11.74 11.93 13,693,361 11.862 0.24%
2026-02-27 0 12.34 12.33 12.34 12.18 12.34 14,153,779 174,162,193 12.305 11.87 11.86 11.87 11.72 11.87 14,714,423 11.836 1.15%
2026-02-26 0 12.20 12.20 12.21 12.16 12.31 16,009,304 195,609,361 12.218 11.74 11.74 11.74 11.70 11.84 16,643,447 11.753 -0.33%
2026-02-25 0 12.24 12.21 12.24 12.17 12.34 7,661,154 93,775,941 12.240 11.77 11.74 11.77 11.71 11.87 7,964,619 11.774 -0.24%
2026-02-24 0 12.27 12.26 12.27 12.12 12.35 11,172,519 137,199,528 12.280 11.80 11.79 11.80 11.66 11.88 11,615,073 11.812 0.74%
2026-02-23 0 12.18 12.18 12.19 12.15 12.22 6,125,160 74,650,208 12.187 11.72 11.72 11.73 11.69 11.75 6,367,783 11.723 0.25%
2026-02-20 0 12.15 12.15 12.16 12.09 12.19 12,409,646 150,837,304 12.155 11.69 11.69 11.70 11.63 11.73 12,901,203 11.692 0.00%
2026-02-16 0 12.15 12.13 12.15 12.00 12.18 5,138,497 62,338,843 12.132 11.69 11.67 11.69 11.54 11.72 5,342,038 11.669 1.08%
2026-02-13 0 12.02 12.01 12.02 11.94 12.11 10,113,485 121,486,414 12.012 11.56 11.55 11.56 11.49 11.65 10,514,089 11.555 -0.74%
2026-02-12 0 12.11 12.10 12.11 12.07 12.14 9,671,706 117,056,041 12.103 11.65 11.64 11.65 11.61 11.68 10,054,811 11.642 0.33%
2026-02-11 0 12.07 12.06 12.07 12.00 12.10 9,284,748 111,885,494 12.050 11.61 11.60 11.61 11.54 11.64 9,652,525 11.591 0.58%
2026-02-10 0 12.00 11.99 12.00 11.94 12.08 17,751,419 213,249,615 12.013 11.54 11.53 11.54 11.49 11.62 18,454,569 11.555 0.93%
2026-02-09 0 11.89 11.88 11.89 11.82 11.95 15,288,100 181,537,803 11.874 11.44 11.43 11.44 11.37 11.49 15,893,676 11.422 0.17%
2026-02-06 0 11.87 11.86 11.87 11.76 11.88 9,342,973 110,587,745 11.836 11.42 11.41 11.42 11.31 11.43 9,713,057 11.385 0.76%
2026-02-05 0 11.78 11.77 11.78 11.66 11.82 10,657,916 125,387,325 11.765 11.33 11.32 11.33 11.22 11.37 11,080,086 11.316 0.34%
2026-02-04 0 11.74 11.73 11.74 11.64 11.85 11,012,824 129,341,095 11.745 11.29 11.28 11.29 11.20 11.40 11,449,052 11.297 0.26%
2026-02-03 0 11.71 11.69 11.71 11.62 11.74 9,898,790 115,680,373 11.686 11.26 11.24 11.26 11.18 11.29 10,290,890 11.241 0.60%
2026-02-02 0 11.64 11.63 11.64 11.56 11.72 10,939,313 127,372,978 11.644 11.20 11.19 11.20 11.12 11.27 11,372,629 11.200 -0.51%
2026-01-30 0 11.70 11.69 11.70 11.68 11.78 9,344,037 109,533,200 11.722 11.25 11.24 11.25 11.23 11.33 9,714,163 11.276 0.09%
2026-01-29 0 11.69 11.68 11.69 11.63 11.77 7,674,722 89,831,386 11.705 11.24 11.23 11.24 11.19 11.32 7,978,725 11.259 0.43%
2026-01-28 0 11.64 11.63 11.64 11.55 11.68 8,305,021 96,615,058 11.633 11.20 11.19 11.20 11.11 11.23 8,633,990 11.190 0.34%
2026-01-27 0 11.60 11.60 11.61 11.51 11.62 8,209,866 95,192,987 11.595 11.16 11.16 11.17 11.07 11.18 8,535,066 11.153 0.96%
2026-01-26 0 11.49 11.49 11.50 11.46 11.55 9,733,746 112,006,603 11.507 11.05 11.05 11.06 11.02 11.11 10,119,309 11.069 0.35%
2026-01-23 0 11.45 11.45 11.46 11.45 11.51 6,221,190 71,298,420 11.461 11.01 11.01 11.02 11.01 11.07 6,467,617 11.024 -0.09%
2026-01-22 0 11.46 11.46 11.47 11.45 11.50 5,128,254 58,804,751 11.467 11.02 11.02 11.03 11.01 11.06 5,331,389 11.030 -0.26%
2026-01-21 0 11.49 11.48 11.49 11.45 11.50 7,932,118 91,056,459 11.479 11.05 11.04 11.05 11.01 11.06 8,246,316 11.042 -0.35%
2026-01-20 0 11.53 11.52 11.53 11.48 11.54 7,379,664 84,984,224 11.516 11.09 11.08 11.09 11.04 11.10 7,671,979 11.077 0.09%
2026-01-19 0 11.52 11.52 11.55 11.50 11.61 2,790,125 32,202,526 11.542 11.08 11.08 11.11 11.06 11.17 2,900,644 11.102 -0.60%
2026-01-16 0 11.59 11.59 11.60 11.57 11.68 4,508,748 52,342,357 11.609 11.15 11.15 11.16 11.13 11.23 4,687,344 11.167 -0.26%
2026-01-15 0 11.62 11.62 11.63 11.61 11.69 5,415,203 63,031,518 11.640 11.18 11.18 11.19 11.17 11.24 5,629,704 11.196 -0.43%
2026-01-14 0 11.67 11.67 11.68 11.61 11.70 7,872,241 91,891,589 11.673 11.23 11.23 11.23 11.17 11.25 8,184,068 11.228 0.00%
2026-01-13 0 11.67 11.65 11.67 11.65 11.72 5,251,283 61,362,352 11.685 11.23 11.21 11.23 11.21 11.27 5,459,291 11.240 -0.26%
2026-01-12 0 11.70 11.70 11.71 11.67 11.75 4,374,072 51,182,841 11.701 11.25 11.25 11.26 11.23 11.30 4,547,333 11.256 -0.34%
2026-01-09 0 11.74 11.73 11.74 11.61 11.77 5,111,183 59,974,084 11.734 11.29 11.28 11.29 11.17 11.32 5,313,642 11.287 -0.09%
2026-01-08 0 11.75 11.74 11.75 11.70 11.79 3,306,897 38,839,966 11.745 11.30 11.29 11.30 11.25 11.34 3,437,886 11.298 0.00%
2026-01-07 0 11.75 11.71 11.75 11.53 11.75 5,481,653 64,161,790 11.705 11.30 11.26 11.30 11.09 11.30 5,698,786 11.259 1.03%
2026-01-06 0 11.63 11.58 11.63 11.50 11.65 4,900,728 56,753,463 11.581 11.19 11.14 11.19 11.06 11.21 5,094,850 11.139 0.69%
2026-01-05 0 11.55 11.51 11.55 11.49 11.70 6,984,577 80,623,403 11.543 11.11 11.07 11.11 11.05 11.25 7,261,242 11.103 -0.77%
2026-01-02 0 11.64 11.60 11.64 11.46 11.64 3,566,717 41,218,640 11.556 11.20 11.16 11.20 11.02 11.20 3,707,998 11.116 1.13%
2025-12-31 0 11.51 11.51 11.55 11.50 11.60 2,916,078 33,587,306 11.518 11.07 11.07 11.11 11.06 11.16 3,031,587 11.079 0.09%
2025-12-30 0 11.50 11.50 11.51 11.50 11.64 6,473,737 74,592,516 11.522 11.06 11.06 11.07 11.06 11.20 6,730,168 11.083 -0.86%
2025-12-29 0 11.60 11.60 11.61 11.60 11.81 7,661,785 89,231,607 11.646 11.16 11.16 11.17 11.16 11.36 7,965,275 11.203 -1.78%
2025-12-24 0 11.81 11.77 11.81 11.70 11.81 1,594,684 18,751,641 11.759 11.36 11.32 11.36 11.25 11.36 1,657,851 11.311 0.00%
2025-12-23 0 11.81 11.80 11.81 11.71 11.81 3,450,494 40,630,151 11.775 11.36 11.35 11.36 11.26 11.36 3,587,171 11.327 1.03%
2025-12-22 0 11.69 11.68 11.69 11.68 11.84 7,670,430 89,997,289 11.733 11.24 11.23 11.24 11.23 11.39 7,974,263 11.286 -1.35%
2025-12-19 0 11.85 11.82 11.85 11.75 11.85 7,664,666 90,633,808 11.825 11.40 11.37 11.40 11.30 11.40 7,968,270 11.374 1.63%
2025-12-18 0 11.66 11.65 11.66 11.66 11.74 3,795,992 44,335,945 11.680 11.22 11.21 11.22 11.22 11.29 3,946,355 11.235 -0.34%
2025-12-17 0 11.70 11.70 11.72 11.70 11.84 4,149,484 48,632,563 11.720 11.25 11.25 11.27 11.25 11.39 4,313,849 11.274 -0.85%
2025-12-16 0 11.80 11.79 11.80 11.75 11.86 6,383,814 75,313,204 11.798 11.35 11.34 11.35 11.30 11.41 6,636,683 11.348 0.17%
2025-12-15 0 11.78 11.78 11.80 11.71 11.84 3,285,664 38,706,629 11.780 11.33 11.33 11.35 11.26 11.39 3,415,812 11.332 -0.59%
2025-12-12 0 11.85 11.80 11.85 11.69 11.85 4,156,211 48,996,045 11.789 11.40 11.35 11.40 11.24 11.40 4,320,842 11.339 0.85%
2025-12-11 0 11.75 11.70 11.75 11.68 11.82 4,061,414 47,647,521 11.732 11.30 11.25 11.30 11.23 11.37 4,222,290 11.285 0.17%
2025-12-10 0 11.73 11.71 11.73 11.65 11.88 8,382,718 98,316,075 11.728 11.28 11.26 11.28 11.21 11.43 8,714,765 11.282 -0.59%
2025-12-09 0 11.80 11.76 11.80 11.75 11.89 4,683,784 55,333,230 11.814 11.35 11.31 11.35 11.30 11.44 4,869,313 11.364 0.08%
2025-12-08 0 11.79 11.79 11.80 11.72 11.87 3,168,158 37,443,063 11.819 11.34 11.34 11.35 11.27 11.42 3,293,652 11.368 0.60%
2025-12-05 0 11.72 11.72 11.76 11.70 11.80 7,055,478 82,895,430 11.749 11.27 11.27 11.31 11.25 11.35 7,334,952 11.301 -0.68%
2025-12-04 0 11.80 11.79 11.80 11.80 11.96 6,161,364 72,998,967 11.848 11.35 11.34 11.35 11.35 11.50 6,405,421 11.396 -0.51%
2025-12-03 0 11.86 11.86 11.87 11.79 11.96 6,587,247 78,101,064 11.856 11.41 11.41 11.42 11.34 11.50 6,848,174 11.405 -0.34%
2025-12-02 0 11.90 11.90 11.92 11.89 11.97 4,969,655 59,263,671 11.925 11.45 11.45 11.47 11.44 11.51 5,166,508 11.471 -0.25%
2025-12-01 0 11.93 11.88 11.93 11.85 11.97 3,341,429 39,794,765 11.910 11.48 11.43 11.48 11.40 11.51 3,473,786 11.456 0.25%
2025-11-28 0 11.90 11.89 11.90 11.83 11.90 3,558,332 42,290,680 11.885 11.45 11.44 11.45 11.38 11.45 3,699,281 11.432 0.68%
2025-11-27 0 11.82 11.82 11.83 11.82 11.92 3,016,513 35,760,022 11.855 11.37 11.37 11.38 11.37 11.47 3,136,000 11.403 -0.25%
2025-11-26 0 11.85 11.84 11.85 11.71 11.85 4,891,353 57,720,205 11.800 11.40 11.39 11.40 11.26 11.40 5,085,104 11.351 1.28%
2025-11-25 0 11.70 11.69 11.70 11.70 11.89 7,214,429 84,836,836 11.759 11.25 11.24 11.25 11.25 11.44 7,500,199 11.311 -0.17%
2025-11-24 0 11.72 11.72 11.73 11.66 11.78 13,640,741 159,830,522 11.717 11.27 11.27 11.28 11.22 11.33 14,181,063 11.271 0.17%
2025-11-21 0 11.70 11.70 11.72 11.60 11.76 7,529,498 87,999,505 11.687 11.25 11.25 11.27 11.16 11.31 7,827,748 11.242 -0.26%
2025-11-20 0 11.73 11.72 11.73 11.67 11.81 4,738,680 55,557,724 11.724 11.28 11.27 11.28 11.23 11.36 4,926,383 11.278 -0.59%
2025-11-19 0 11.80 11.80 11.82 11.65 11.89 5,497,466 64,597,432 11.750 11.35 11.35 11.37 11.21 11.44 5,715,226 11.303 0.08%
2025-11-18 0 11.79 11.79 11.80 11.60 11.98 9,320,131 109,482,887 11.747 11.34 11.34 11.35 11.16 11.52 9,689,310 11.299 -1.50%
2025-11-17 0 11.97 11.94 11.97 11.86 11.97 3,992,446 47,620,339 11.928 11.51 11.49 11.51 11.41 11.51 4,150,590 11.473 0.17%
2025-11-14 0 11.95 11.95 11.97 11.85 12.00 5,133,901 61,212,861 11.923 11.49 11.49 11.51 11.40 11.54 5,337,259 11.469 -0.08%
2025-11-13 0 11.96 11.94 11.96 11.81 12.00 5,511,362 65,700,121 11.921 11.50 11.49 11.50 11.36 11.54 5,729,672 11.467 -0.50%
2025-11-12 0 12.02 12.01 12.02 11.86 12.07 8,635,465 103,563,977 11.993 11.56 11.55 11.56 11.41 11.61 8,977,524 11.536 1.01%
2025-11-11 0 11.90 11.90 11.91 11.76 11.91 5,536,239 65,646,785 11.858 11.45 11.45 11.46 11.31 11.46 5,755,534 11.406 0.59%
2025-11-10 0 11.83 11.82 11.83 11.65 11.85 7,925,393 93,531,743 11.802 11.38 11.37 11.38 11.21 11.40 8,239,325 11.352 1.98%
2025-11-07 0 11.60 11.59 11.60 11.52 11.64 4,491,981 52,096,618 11.598 11.16 11.15 11.16 11.08 11.20 4,669,912 11.156 0.35%
2025-11-06 0 11.56 11.56 11.57 11.50 11.59 2,735,418 31,606,627 11.555 11.12 11.12 11.13 11.06 11.15 2,843,770 11.114 -0.34%
2025-11-05 0 11.60 11.60 11.61 11.47 11.65 6,064,627 70,289,244 11.590 11.16 11.16 11.17 11.03 11.21 6,304,852 11.148 1.05%
2025-11-04 0 11.48 11.47 11.48 11.42 11.49 3,901,951 44,702,520 11.456 11.04 11.03 11.04 10.98 11.05 4,056,511 11.020 0.09%
2025-11-03 0 11.47 11.46 11.47 11.35 11.47 5,513,329 62,925,420 11.413 11.03 11.02 11.03 10.92 11.03 5,731,717 10.978 1.24%
2025-10-31 0 11.33 11.33 11.36 11.33 11.47 9,652,969 109,737,855 11.368 10.90 10.90 10.93 10.90 11.03 10,035,332 10.935 -0.87%
2025-10-30 0 11.43 11.42 11.43 11.38 11.48 7,114,857 81,271,878 11.423 10.99 10.98 10.99 10.95 11.04 7,396,683 10.988 0.00%
2025-10-28 0 11.43 11.43 11.44 11.39 11.44 9,139,695 104,331,401 11.415 10.99 10.99 11.00 10.96 11.00 9,501,727 10.980 0.44%
2025-10-27 0 11.38 11.37 11.38 11.33 11.41 4,912,757 55,878,244 11.374 10.95 10.94 10.95 10.90 10.98 5,107,356 10.941 0.00%
2025-10-24 0 11.38 11.37 11.38 11.24 11.40 6,504,167 73,841,634 11.353 10.95 10.94 10.95 10.81 10.97 6,761,803 10.920 0.98%
2025-10-23 0 11.27 11.26 11.27 11.20 11.34 4,965,299 55,923,527 11.263 10.84 10.83 10.84 10.77 10.91 5,161,979 10.834 0.18%
2025-10-22 0 11.25 11.25 11.27 11.20 11.35 9,002,367 101,464,800 11.271 10.82 10.82 10.84 10.77 10.92 9,358,959 10.841 -0.53%
2025-10-21 0 11.31 11.30 11.31 11.28 11.43 9,048,695 102,458,641 11.323 10.88 10.87 10.88 10.85 10.99 9,407,122 10.892 -0.62%
2025-10-20 0 11.38 11.38 11.39 11.27 11.43 10,537,923 119,772,578 11.366 10.95 10.95 10.96 10.84 10.99 10,955,340 10.933 0.35%
2025-10-17 0 11.34 11.32 11.34 11.01 11.38 17,246,520 193,674,768 11.230 10.91 10.89 10.91 10.59 10.95 17,929,670 10.802 1.52%
2025-10-16 0 11.17 11.17 11.18 10.90 11.70 50,433,445 561,182,481 11.127 10.74 10.74 10.75 10.48 11.25 52,431,160 10.703 -4.37%
2025-10-15 0 11.68 11.68 11.71 11.68 11.79 5,569,102 65,208,949 11.709 11.23 11.23 11.26 11.23 11.34 5,789,699 11.263 -0.17%
2025-10-14 0 11.70 11.70 11.72 11.69 11.85 4,219,072 49,506,280 11.734 11.25 11.25 11.27 11.24 11.40 4,386,193 11.287 -0.17%
2025-10-13 0 11.72 11.72 11.73 11.52 11.78 6,108,793 71,295,887 11.671 11.27 11.27 11.28 11.08 11.33 6,350,768 11.226 -0.76%
2025-10-10 0 11.81 11.79 11.81 11.66 11.82 4,654,310 54,828,600 11.780 11.36 11.34 11.36 11.22 11.37 4,838,671 11.331 0.34%
2025-10-09 0 11.77 11.75 11.77 11.58 11.78 5,789,310 67,971,340 11.741 11.32 11.30 11.32 11.14 11.33 6,018,630 11.293 1.29%
2025-10-08 0 11.62 11.58 11.62 11.50 11.66 5,173,422 59,882,334 11.575 11.18 11.14 11.18 11.06 11.22 5,378,346 11.134 -0.34%
2025-10-06 0 11.66 11.62 11.66 11.60 11.80 4,533,043 52,958,177 11.683 11.22 11.18 11.22 11.16 11.35 4,712,601 11.238 -1.10%
2025-10-03 0 11.79 11.78 11.79 11.56 11.79 6,712,234 78,811,688 11.741 11.34 11.33 11.34 11.12 11.34 6,978,112 11.294 1.99%
2025-10-02 0 11.56 11.55 11.56 11.43 11.63 6,487,450 74,976,788 11.557 11.12 11.11 11.12 10.99 11.19 6,744,424 11.117 0.35%
2025-09-30 0 11.52 11.48 11.52 11.35 11.52 6,288,525 72,242,356 11.488 11.08 11.04 11.08 10.92 11.08 6,537,619 11.050 1.23%
2025-09-29 0 11.38 11.38 11.39 11.32 11.50 4,075,680 46,468,665 11.401 10.95 10.95 10.96 10.89 11.06 4,237,121 10.967 0.09%
2025-09-26 0 11.37 11.37 11.39 11.30 11.43 4,800,642 54,636,700 11.381 10.94 10.94 10.96 10.87 10.99 4,990,800 10.947 0.44%
2025-09-25 0 11.32 11.32 11.34 11.30 11.47 6,580,671 74,694,092 11.351 10.89 10.89 10.91 10.87 11.03 6,841,337 10.918 -0.88%
2025-09-24 0 11.42 11.42 11.46 11.42 11.60 6,768,883 77,573,935 11.460 10.98 10.98 11.02 10.98 11.16 7,037,005 11.024 -0.78%
2025-09-23 0 11.51 11.51 11.52 11.38 11.58 8,888,101 102,297,166 11.509 11.07 11.07 11.08 10.95 11.14 9,240,167 11.071 0.79%
2025-09-22 0 11.42 11.42 11.46 11.38 11.60 15,052,064 172,980,947 11.492 10.98 10.98 11.02 10.95 11.16 15,648,290 11.054 -0.95%
2025-09-19 0 11.53 11.53 11.57 11.53 11.72 15,499,318 179,389,907 11.574 11.09 11.09 11.13 11.09 11.27 16,113,260 11.133 -1.54%
2025-09-18 0 11.71 11.70 11.71 11.60 11.79 10,129,812 118,529,159 11.701 11.26 11.25 11.26 11.16 11.34 10,531,063 11.255 -0.34%
2025-09-17 0 11.75 11.73 11.75 11.68 11.80 9,356,097 109,663,717 11.721 11.30 11.28 11.30 11.23 11.35 9,726,701 11.275 -0.17%
2025-09-16 0 11.77 11.76 11.77 11.68 11.86 7,752,891 91,157,643 11.758 11.32 11.31 11.32 11.23 11.41 8,059,990 11.310 0.34%
2025-09-15 0 11.73 11.72 11.73 11.70 11.84 4,042,039 47,424,499 11.733 11.28 11.27 11.28 11.25 11.39 4,202,148 11.286 -0.93%
2025-09-12 0 11.84 11.83 11.84 11.78 11.90 4,231,801 50,117,193 11.843 11.39 11.38 11.39 11.33 11.45 4,399,426 11.392 -0.50%
2025-09-11 0 11.90 11.88 11.90 11.74 11.96 11,002,178 130,794,801 11.888 11.45 11.43 11.45 11.29 11.50 11,437,984 11.435 0.85%
2025-09-10 0 11.80 11.79 11.80 11.63 11.83 7,709,625 90,545,216 11.744 11.35 11.34 11.35 11.19 11.38 8,015,010 11.297 1.72%
2025-09-09 0 11.60 11.59 11.60 11.56 11.65 5,693,731 66,038,263 11.598 11.16 11.15 11.16 11.12 11.21 5,919,265 11.156 0.17%
2025-09-08 0 11.58 11.58 11.59 11.55 11.65 7,847,808 91,095,895 11.608 11.14 11.14 11.15 11.11 11.21 8,158,667 11.166 -0.60%
2025-09-05 0 11.65 11.64 11.65 11.59 11.69 7,448,483 86,695,528 11.639 11.21 11.20 11.21 11.15 11.24 7,743,524 11.196 -0.17%
2025-09-04 0 11.67 11.66 11.67 11.61 11.70 4,069,160 47,412,458 11.652 11.23 11.22 11.23 11.17 11.25 4,230,343 11.208 -0.51%
2025-09-03 0 11.73 11.70 11.73 11.70 11.79 3,517,072 41,234,877 11.724 11.28 11.25 11.28 11.25 11.34 3,656,386 11.277 -0.09%
2025-09-02 0 11.74 11.72 11.74 11.71 11.84 3,860,720 45,347,842 11.746 11.29 11.27 11.29 11.26 11.39 4,013,647 11.298 -0.51%
2025-09-01 0 11.80 11.80 11.81 11.74 11.88 3,604,125 42,579,015 11.814 11.35 11.35 11.36 11.29 11.43 3,746,888 11.364 0.00%
2025-08-29 0 11.80 11.80 11.82 11.80 11.97 7,892,807 93,547,035 11.852 11.35 11.35 11.37 11.35 11.51 8,205,448 11.401 -0.76%
2025-08-28 0 11.89 11.85 11.89 11.80 11.89 5,528,825 65,600,116 11.865 11.44 11.40 11.44 11.35 11.44 5,747,827 11.413 0.93%
2025-08-27 0 11.78 11.78 11.79 11.63 11.87 10,075,088 118,544,150 11.766 11.33 11.33 11.34 11.19 11.42 10,474,171 11.318 1.03%
2025-08-26 0 11.66 11.66 11.70 11.63 11.88 23,383,441 273,347,976 11.690 11.22 11.22 11.25 11.19 11.43 24,309,680 11.244 -2.02%
2025-08-25 0 11.90 11.90 11.91 11.88 12.14 11,312,233 135,075,067 11.941 11.45 11.45 11.46 11.43 11.68 11,760,321 11.486 -1.16%
2025-08-22 0 12.04 12.01 12.04 11.91 12.07 8,961,403 107,639,347 12.011 11.58 11.55 11.58 11.46 11.61 9,316,372 11.554 0.17%
2025-08-21 0 12.02 12.01 12.02 11.99 12.07 5,300,129 63,673,564 12.014 11.56 11.55 11.56 11.53 11.61 5,510,072 11.556 0.08%
2025-08-20 0 12.01 12.00 12.01 11.98 12.10 8,218,255 98,723,080 12.013 11.55 11.54 11.55 11.52 11.64 8,543,788 11.555 -0.58%
2025-08-19 0 12.08 12.04 12.08 11.95 12.18 11,982,880 144,588,886 12.066 11.62 11.58 11.62 11.49 11.72 12,457,533 11.607 -0.17%
2025-08-18 0 12.10 12.09 12.10 12.10 12.38 8,517,357 103,873,329 12.195 11.64 11.63 11.64 11.64 11.91 8,854,737 11.731 -1.31%
2025-08-15 0 12.26 12.25 12.26 12.18 12.60 13,177,968 162,216,219 12.310 11.79 11.78 11.79 11.72 12.12 13,699,959 11.841 -1.86%
2025-08-14 0 12.83 12.83 12.84 12.77 12.94 6,607,437 84,746,387 12.826 12.02 12.02 12.03 11.96 12.12 7,055,025 12.012 -0.39%
2025-08-13 0 12.88 12.87 12.88 12.78 12.88 6,847,933 87,937,998 12.842 12.06 12.05 12.06 11.97 12.06 7,311,812 12.027 0.78%
2025-08-12 0 12.78 12.78 12.79 12.73 12.86 8,706,625 111,130,102 12.764 11.97 11.97 11.98 11.92 12.04 9,296,412 11.954 -0.54%
2025-08-11 0 12.85 12.85 12.87 12.83 12.94 5,649,214 72,652,659 12.861 12.03 12.03 12.05 12.02 12.12 6,031,892 12.045 -0.16%
2025-08-08 0 12.87 12.86 12.87 12.82 12.95 6,611,532 85,138,326 12.877 12.05 12.04 12.05 12.01 12.13 7,059,397 12.060 -0.46%
2025-08-07 0 12.93 12.91 12.93 12.83 12.94 4,838,438 62,444,763 12.906 12.11 12.09 12.11 12.02 12.12 5,166,194 12.087 1.17%
2025-08-06 0 12.78 12.78 12.80 12.76 12.95 7,174,597 92,222,678 12.854 11.97 11.97 11.99 11.95 12.13 7,660,604 12.039 -0.47%
2025-08-05 0 12.84 12.82 12.84 12.62 12.95 10,231,588 131,496,499 12.852 12.03 12.01 12.03 11.82 12.13 10,924,676 12.037 1.10%
2025-08-04 0 12.70 12.69 12.70 12.44 12.74 9,545,594 120,826,166 12.658 11.89 11.88 11.89 11.65 11.93 10,192,212 11.855 0.16%
2025-08-01 0 12.68 12.66 12.68 12.44 12.76 14,206,875 179,862,397 12.660 11.88 11.86 11.88 11.65 11.95 15,169,249 11.857 2.59%
2025-07-31 0 12.36 12.34 12.36 12.32 12.46 6,298,343 77,878,808 12.365 11.58 11.56 11.58 11.54 11.67 6,724,993 11.581 -0.80%
2025-07-30 0 12.46 12.40 12.46 12.36 12.48 4,842,199 60,201,926 12.433 11.67 11.61 11.67 11.58 11.69 5,170,210 11.644 0.65%
2025-07-29 0 12.38 12.36 12.38 12.32 12.40 5,564,023 68,792,070 12.364 11.59 11.58 11.59 11.54 11.61 5,940,930 11.579 0.65%
2025-07-28 0 12.30 12.28 12.30 12.24 12.38 7,968,057 97,956,143 12.294 11.52 11.50 11.52 11.46 11.59 8,507,813 11.514 0.00%
2025-07-25 0 12.30 12.28 12.30 12.24 12.38 6,530,002 80,266,791 12.292 11.52 11.50 11.52 11.46 11.59 6,972,344 11.512 0.00%
2025-07-24 0 12.30 12.26 12.30 12.22 12.46 17,143,294 210,782,501 12.295 11.52 11.48 11.52 11.44 11.67 18,304,581 11.515 -0.81%
2025-07-23 0 12.40 12.40 12.42 12.38 12.62 9,233,473 115,011,537 12.456 11.61 11.61 11.63 11.59 11.82 9,858,948 11.666 -0.96%
2025-07-22 0 12.52 12.44 12.52 12.42 12.64 8,820,370 110,412,587 12.518 11.73 11.65 11.73 11.63 11.84 9,417,862 11.724 -0.32%
2025-07-21 0 12.56 12.56 12.58 12.50 12.66 5,110,416 64,248,407 12.572 11.76 11.76 11.78 11.71 11.86 5,456,596 11.774 0.16%
2025-07-18 0 12.54 12.54 12.56 12.52 12.66 4,516,071 56,782,891 12.574 11.74 11.74 11.76 11.73 11.86 4,821,990 11.776 -0.79%
2025-07-17 0 12.64 12.60 12.64 12.56 12.76 7,712,443 97,561,745 12.650 11.84 11.80 11.84 11.76 11.95 8,234,884 11.847 0.64%
2025-07-16 0 12.56 12.54 12.56 12.44 12.60 6,692,891 83,940,340 12.542 11.76 11.74 11.76 11.65 11.80 7,146,267 11.746 1.29%
2025-07-15 0 12.40 12.40 12.42 12.24 12.50 6,783,257 83,925,642 12.372 11.61 11.61 11.63 11.46 11.71 7,242,755 11.588 0.81%
2025-07-14 0 12.30 12.28 12.30 12.20 12.36 9,004,574 110,601,317 12.283 11.52 11.50 11.52 11.43 11.58 9,614,544 11.504 -0.16%
2025-07-11 0 12.32 12.30 12.32 12.22 12.50 10,470,905 129,547,121 12.372 11.54 11.52 11.54 11.44 11.71 11,180,204 11.587 -1.28%
2025-07-10 0 12.48 12.46 12.48 12.44 12.60 6,228,251 77,832,703 12.497 11.69 11.67 11.69 11.65 11.80 6,650,153 11.704 -0.32%
2025-07-09 0 12.52 12.52 12.54 12.30 12.60 14,678,478 182,948,414 12.464 11.73 11.73 11.74 11.52 11.80 15,672,798 11.673 1.29%
2025-07-08 0 12.36 12.34 12.36 12.06 12.50 18,273,077 225,885,570 12.362 11.58 11.56 11.58 11.29 11.71 19,510,895 11.577 1.64%
2025-07-07 0 12.16 12.14 12.16 11.88 12.16 7,934,247 95,869,184 12.083 11.39 11.37 11.39 11.13 11.39 8,471,713 11.316 1.67%
2025-07-04 0 11.96 11.94 11.96 11.80 11.96 5,969,355 71,136,669 11.917 11.20 11.18 11.20 11.05 11.20 6,373,719 11.161 0.50%
2025-07-03 0 11.90 11.86 11.90 11.74 11.90 4,570,935 54,265,251 11.872 11.15 11.11 11.15 11.00 11.15 4,880,570 11.119 0.85%
2025-07-02 0 11.80 11.76 11.80 11.64 11.82 5,453,049 64,185,779 11.771 11.05 11.01 11.05 10.90 11.07 5,822,438 11.024 0.68%
2025-06-30 0 11.72 11.70 11.72 11.68 11.80 8,978,192 105,250,314 11.723 10.98 10.96 10.98 10.94 11.05 9,586,375 10.979 0.34%
2025-06-27 0 11.68 11.62 11.68 11.54 11.68 6,580,862 76,452,484 11.617 10.94 10.88 10.94 10.81 10.94 7,026,650 10.880 0.69%
2025-06-26 0 11.60 11.56 11.60 11.52 11.60 4,514,910 52,230,642 11.568 10.86 10.83 10.86 10.79 10.86 4,820,750 10.835 0.52%
2025-06-25 0 11.54 11.54 11.56 11.54 11.64 9,330,484 108,107,635 11.586 10.81 10.81 10.83 10.81 10.90 9,962,531 10.851 -0.52%
2025-06-24 0 11.60 11.56 11.60 11.42 11.60 6,786,670 78,362,572 11.547 10.86 10.83 10.86 10.70 10.86 7,246,399 10.814 1.40%
2025-06-23 0 11.44 11.42 11.44 11.24 11.44 5,764,277 65,624,389 11.385 10.71 10.70 10.71 10.53 10.71 6,154,749 10.662 1.78%
2025-06-20 0 11.24 11.24 11.26 11.16 11.34 8,734,994 98,220,814 11.245 10.53 10.53 10.55 10.45 10.62 9,326,702 10.531 -0.18%
2025-06-19 0 11.26 11.24 11.26 11.20 11.36 5,924,529 66,704,480 11.259 10.55 10.53 10.55 10.49 10.64 6,325,857 10.545 -0.53%
2025-06-18 0 11.32 11.30 11.32 11.26 11.40 4,437,336 50,214,969 11.316 10.60 10.58 10.60 10.55 10.68 4,737,921 10.599 -0.70%
2025-06-17 0 11.40 11.38 11.40 11.34 11.42 3,160,403 35,983,025 11.386 10.68 10.66 10.68 10.62 10.70 3,374,489 10.663 -0.18%
2025-06-16 0 11.42 11.40 11.42 11.32 11.60 5,618,171 64,191,821 11.426 10.70 10.68 10.70 10.60 10.86 5,998,746 10.701 0.35%
2025-06-13 0 11.38 11.36 11.38 11.30 11.38 3,429,788 38,916,907 11.347 10.66 10.64 10.66 10.58 10.66 3,662,122 10.627 0.53%
2025-06-12 0 11.32 11.30 11.32 11.28 11.38 3,815,413 43,202,893 11.323 10.60 10.58 10.60 10.56 10.66 4,073,869 10.605 0.18%
2025-06-11 0 11.30 11.30 11.32 11.26 11.38 4,074,757 46,099,519 11.313 10.58 10.58 10.60 10.55 10.66 4,350,781 10.596 0.18%
2025-06-10 0 11.28 11.28 11.30 11.20 11.42 9,725,642 109,971,646 11.307 10.56 10.56 10.58 10.49 10.70 10,384,457 10.590 -1.23%
2025-06-09 0 11.42 11.40 11.42 11.34 11.50 4,157,457 47,394,423 11.400 10.70 10.68 10.70 10.62 10.77 4,439,083 10.677 -0.70%
2025-06-06 0 11.50 11.48 11.50 11.38 11.50 4,635,889 53,201,835 11.476 10.77 10.75 10.77 10.66 10.77 4,949,924 10.748 0.70%
2025-06-05 0 11.42 11.40 11.42 11.34 11.44 7,607,515 86,628,055 11.387 10.70 10.68 10.70 10.62 10.71 8,122,848 10.665 -0.17%
2025-06-04 0 11.44 11.42 11.44 11.38 11.54 7,723,042 88,485,719 11.457 10.71 10.70 10.71 10.66 10.81 8,246,201 10.730 -0.87%
2025-06-03 0 11.54 11.52 11.54 11.30 11.60 11,269,938 129,701,066 11.509 10.81 10.79 10.81 10.58 10.86 12,033,364 10.778 2.12%
2025-06-02 0 11.30 11.28 11.30 11.14 11.30 10,308,375 115,886,930 11.242 10.58 10.56 10.58 10.43 10.58 11,006,664 10.529 0.00%
2025-05-30 0 11.30 11.28 11.30 11.26 11.46 19,051,013 215,647,150 11.319 10.58 10.56 10.58 10.55 10.73 20,341,528 10.601 -1.22%
2025-05-29 0 11.44 11.42 11.44 11.34 11.44 9,787,966 111,643,104 11.406 10.71 10.70 10.71 10.62 10.71 10,451,003 10.683 0.70%
2025-05-28 0 11.36 11.34 11.36 11.24 11.38 8,781,891 99,387,413 11.317 10.64 10.62 10.64 10.53 10.66 9,376,776 10.599 0.00%
2025-05-27 0 11.36 11.34 11.36 11.24 11.44 8,145,329 92,498,600 11.356 10.64 10.62 10.64 10.53 10.71 8,697,094 10.636 0.89%
2025-05-26 0 11.26 11.26 11.28 11.24 11.36 6,136,320 69,349,833 11.302 10.55 10.55 10.56 10.53 10.64 6,551,994 10.585 -0.18%
2025-05-23 0 11.28 11.26 11.28 11.12 11.28 7,355,616 82,612,909 11.231 10.56 10.55 10.56 10.41 10.56 7,853,885 10.519 1.26%
2025-05-22 0 11.14 11.14 11.16 11.10 11.18 5,486,939 61,155,593 11.146 10.43 10.43 10.45 10.40 10.47 5,858,624 10.439 0.18%
2025-05-21 0 11.12 11.10 11.12 11.06 11.28 8,721,857 96,902,817 11.110 10.41 10.40 10.41 10.36 10.56 9,312,676 10.405 0.36%
2025-05-20 0 11.08 11.06 11.08 11.02 11.10 6,175,801 68,371,663 11.071 10.38 10.36 10.38 10.32 10.40 6,594,150 10.369 0.36%
2025-05-19 0 11.04 11.02 11.04 10.90 11.10 7,907,625 87,106,719 11.016 10.34 10.32 10.34 10.21 10.40 8,443,287 10.317 -0.01%
2025-05-16 0 11.50 11.48 11.50 11.32 11.50 7,775,512 88,886,042 11.432 10.34 10.32 10.34 10.18 10.34 8,647,211 10.279 1.05%
2025-05-15 0 11.38 11.38 11.40 11.32 11.50 8,526,738 97,111,835 11.389 10.23 10.23 10.25 10.18 10.34 9,482,656 10.241 -0.70%
2025-05-14 0 11.46 11.44 11.46 11.34 11.48 8,212,012 93,862,094 11.430 10.30 10.29 10.30 10.20 10.32 9,132,647 10.278 0.53%
2025-05-13 0 11.40 11.38 11.40 11.30 11.46 8,292,712 94,446,289 11.389 10.25 10.23 10.25 10.16 10.30 9,222,394 10.241 0.88%
2025-05-12 0 11.30 11.30 11.32 11.26 11.44 7,785,890 88,369,681 11.350 10.16 10.16 10.18 10.12 10.29 8,658,753 10.206 -1.22%
2025-05-09 0 11.44 11.42 11.44 11.28 11.44 6,748,390 76,877,506 11.392 10.29 10.27 10.29 10.14 10.29 7,504,940 10.244 1.06%
2025-05-08 0 11.32 11.30 11.32 11.26 11.40 5,340,792 60,451,223 11.319 10.18 10.16 10.18 10.12 10.25 5,939,539 10.178 -0.70%
2025-05-07 0 11.40 11.38 11.40 11.34 11.46 10,545,732 120,089,190 11.387 10.25 10.23 10.25 10.20 10.30 11,727,996 10.240 0.88%
2025-05-06 0 11.30 11.24 11.30 11.02 11.30 11,617,795 130,310,997 11.216 10.16 10.11 10.16 9.909 10.16 12,920,246 10.086 2.54%
2025-05-02 0 11.02 11.02 11.04 10.94 11.08 6,488,551 71,494,396 11.019 9.909 9.909 9.927 9.837 9.963 7,215,971 9.9078 -0.18%
2025-04-30 0 11.04 11.02 11.04 10.90 11.10 14,136,934 155,479,024 10.998 9.927 9.909 9.927 9.801 9.981 15,721,801 9.8894 -0.54%
2025-04-29 0 11.10 11.06 11.10 11.00 11.10 11,761,209 129,897,551 11.045 9.981 9.945 9.981 9.891 9.981 13,079,738 9.9312 0.91%
2025-04-28 0 11.00 10.98 11.00 10.80 11.08 6,461,504 70,942,730 10.979 9.891 9.873 9.891 9.711 9.963 7,185,892 9.8725 0.55%
2025-04-25 0 10.94 10.92 10.94 10.80 10.96 6,221,558 67,922,281 10.917 9.837 9.819 9.837 9.711 9.855 6,919,046 9.8167 0.55%
2025-04-24 0 10.88 10.88 10.90 10.64 10.88 4,999,434 54,099,782 10.821 9.783 9.783 9.801 9.567 9.783 5,559,912 9.7303 1.49%
2025-04-23 0 10.72 10.72 10.76 10.72 11.00 8,470,045 91,183,061 10.765 9.639 9.639 9.675 9.639 9.891 9,419,607 9.6801 -1.47%
2025-04-22 0 10.88 10.84 10.88 10.66 10.88 7,634,718 82,599,251 10.819 9.783 9.747 9.783 9.585 9.783 8,490,633 9.7283 1.30%
2025-04-17 0 10.74 10.72 10.74 10.60 10.76 7,148,075 76,492,612 10.701 9.657 9.639 9.657 9.531 9.675 7,949,433 9.6224 0.56%
2025-04-16 0 10.68 10.64 10.68 10.52 10.68 6,505,257 69,087,647 10.620 9.603 9.567 9.603 9.460 9.603 7,234,550 9.5497 0.75%
2025-04-15 0 10.60 10.58 10.60 10.54 10.64 9,609,081 101,883,296 10.603 9.531 9.513 9.531 9.477 9.567 10,686,339 9.5340 0.19%
2025-04-14 0 10.58 10.56 10.58 10.38 10.60 7,707,379 81,095,075 10.522 9.513 9.495 9.513 9.334 9.531 8,571,440 9.4611 1.73%
2025-04-11 0 10.40 10.34 10.40 10.30 10.50 12,227,719 127,057,002 10.391 9.352 9.298 9.352 9.262 9.442 13,598,548 9.3434 0.39%
2025-04-10 0 10.36 10.34 10.36 10.28 10.46 11,270,368 116,781,475 10.362 9.316 9.298 9.316 9.244 9.406 12,533,870 9.3173 0.00%
2025-04-09 0 10.36 10.30 10.36 10.12 10.40 16,859,327 173,216,504 10.274 9.316 9.262 9.316 9.100 9.352 18,749,397 9.2385 -0.38%
2025-04-08 0 10.40 10.40 10.42 10.26 10.48 13,442,097 139,490,463 10.377 9.352 9.352 9.370 9.226 9.424 14,949,067 9.3310 -0.76%
2025-04-07 0 10.48 10.42 10.48 10.12 10.48 39,152,326 404,897,417 10.342 9.424 9.370 9.424 9.100 9.424 43,541,626 9.2991 -1.13%
2025-04-03 0 10.60 10.56 10.60 10.32 10.60 9,672,361 101,995,197 10.545 9.531 9.495 9.531 9.280 9.531 10,756,713 9.4820 0.95%
2025-04-02 0 10.50 10.46 10.50 10.38 10.56 9,036,998 94,591,280 10.467 9.442 9.406 9.442 9.334 9.495 10,050,120 9.4120 -0.38%
2025-04-01 0 10.54 10.48 10.54 10.34 10.54 13,668,409 143,150,561 10.473 9.477 9.424 9.477 9.298 9.477 15,200,751 9.4173 1.35%
2025-03-31 0 10.40 10.34 10.40 10.22 10.40 9,524,023 98,513,036 10.344 9.352 9.298 9.352 9.190 9.352 10,591,745 9.3009 0.97%
2025-03-28 0 10.30 10.28 10.30 10.22 10.30 4,700,492 48,318,851 10.280 9.262 9.244 9.262 9.190 9.262 5,227,456 9.2433 0.78%
2025-03-27 0 10.22 10.22 10.28 10.18 10.30 7,858,687 80,584,862 10.254 9.190 9.190 9.244 9.154 9.262 8,739,711 9.2205 0.20%
2025-03-26 0 10.20 10.20 10.22 10.16 10.28 6,213,068 63,405,647 10.205 9.172 9.172 9.190 9.136 9.244 6,909,604 9.1765 -0.39%
2025-03-25 0 10.24 10.20 10.24 10.18 10.32 9,090,379 93,110,141 10.243 9.208 9.172 9.208 9.154 9.280 10,109,486 9.2102 0.20%
2025-03-24 0 10.22 10.22 10.24 10.12 10.24 6,042,291 61,539,027 10.185 9.190 9.190 9.208 9.100 9.208 6,719,682 9.1580 -0.20%
2025-03-21 0 10.24 10.16 10.24 10.08 10.24 12,393,364 126,431,834 10.202 9.208 9.136 9.208 9.064 9.208 13,782,763 9.1732 1.19%
2025-03-20 0 10.12 10.12 10.14 10.00 10.20 9,187,323 92,706,583 10.091 9.100 9.100 9.118 8.992 9.172 10,217,298 9.0735 -0.59%
2025-03-19 0 10.18 10.14 10.18 10.12 10.24 9,224,844 93,755,700 10.163 9.154 9.118 9.154 9.100 9.208 10,259,025 9.1389 -0.20%
2025-03-18 0 10.20 10.16 10.20 10.10 10.32 11,293,012 115,412,563 10.220 9.172 9.136 9.172 9.082 9.280 12,559,052 9.1896 -0.97%
2025-03-17 0 10.30 10.28 10.30 10.20 10.40 6,333,561 65,188,238 10.293 9.262 9.244 9.262 9.172 9.352 7,043,606 9.2550 0.98%
2025-03-14 0 10.20 10.20 10.22 10.18 10.26 4,716,920 48,168,370 10.212 9.172 9.172 9.190 9.154 9.226 5,245,726 9.1824 0.00%
2025-03-13 0 10.20 10.20 10.22 10.16 10.32 6,965,958 71,118,051 10.209 9.172 9.172 9.190 9.136 9.280 7,746,900 9.1802 -0.78%
2025-03-12 0 10.28 10.26 10.28 10.16 10.30 6,548,961 67,218,438 10.264 9.244 9.226 9.244 9.136 9.262 7,283,154 9.2293 0.39%
2025-03-11 0 10.24 10.24 10.26 10.10 10.26 8,369,365 85,412,603 10.205 9.208 9.208 9.226 9.082 9.226 9,307,640 9.1766 0.20%
2025-03-10 0 10.22 10.20 10.22 10.12 10.22 5,539,121 56,390,811 10.180 9.190 9.172 9.190 9.100 9.190 6,160,102 9.1542 0.59%
2025-03-07 0 10.16 10.16 10.18 10.12 10.26 7,834,145 79,736,172 10.178 9.136 9.136 9.154 9.100 9.226 8,712,417 9.1520 -0.39%
2025-03-06 0 10.20 10.16 10.20 10.06 10.22 10,095,766 102,704,559 10.173 9.172 9.136 9.172 9.046 9.190 11,227,585 9.1475 1.39%
2025-03-05 0 10.06 10.06 10.08 10.06 10.24 12,073,019 121,867,166 10.094 9.046 9.046 9.064 9.046 9.208 13,426,504 9.0766 -1.37%
2025-03-04 0 10.20 10.20 10.22 10.08 10.20 12,264,080 124,850,486 10.180 9.172 9.172 9.190 9.064 9.172 13,638,985 9.1539 1.19%
2025-03-03 0 10.08 10.06 10.08 9.980 10.14 10,835,385 109,208,965 10.079 9.064 9.046 9.064 8.974 9.118 12,050,121 9.0629 1.10%
2025-02-28 0 9.970 9.930 9.970 9.860 9.970 15,560,398 154,831,244 9.9503 8.965 8.929 8.965 8.866 8.965 17,304,847 8.9473 0.10%
2025-02-27 0 9.960 9.940 9.960 9.800 9.960 10,891,029 107,609,711 9.8806 8.956 8.938 8.956 8.812 8.956 12,112,003 8.8846 1.63%
2025-02-26 0 9.800 9.800 9.830 9.750 9.900 14,789,798 145,189,936 9.8169 8.812 8.812 8.839 8.767 8.902 16,447,857 8.8273 0.20%
2025-02-25 0 9.780 9.780 9.810 9.780 9.850 9,020,532 88,484,082 9.8092 8.794 8.794 8.821 8.794 8.857 10,031,808 8.8204 -0.10%
2025-02-24 0 9.790 9.790 9.810 9.770 9.930 14,342,029 140,923,497 9.8259 8.803 8.803 8.821 8.785 8.929 15,949,889 8.8354 -0.51%
2025-02-21 0 9.840 9.830 9.840 9.750 9.850 15,052,683 147,797,208 9.8187 8.848 8.839 8.848 8.767 8.857 16,740,213 8.8289 1.55%
2025-02-20 0 9.690 9.690 9.700 9.680 9.780 8,150,605 79,053,050 9.6990 8.713 8.713 8.722 8.704 8.794 9,064,355 8.7213 -1.12%
2025-02-19 0 9.800 9.750 9.800 9.720 9.810 9,086,019 88,685,080 9.7606 8.812 8.767 8.812 8.740 8.821 10,104,637 8.7767 0.20%
2025-02-18 0 9.780 9.780 9.790 9.700 9.800 8,706,891 84,875,873 9.7481 8.794 8.794 8.803 8.722 8.812 9,683,006 8.7654 0.51%
2025-02-17 0 9.730 9.730 9.740 9.660 9.850 10,165,865 99,113,350 9.7496 8.749 8.749 8.758 8.686 8.857 11,305,543 8.7668 -0.31%
2025-02-14 0 9.760 9.740 9.760 9.610 9.770 5,030,537 48,890,992 9.7188 8.776 8.758 8.776 8.641 8.785 5,594,502 8.7391 0.72%
2025-02-13 0 9.690 9.680 9.690 9.660 9.800 7,388,605 71,760,596 9.7123 8.713 8.704 8.713 8.686 8.812 8,216,929 8.7333 -1.12%
2025-02-12 0 9.800 9.750 9.800 9.600 9.800 7,905,175 77,011,907 9.7420 8.812 8.767 8.812 8.632 8.812 8,791,411 8.7599 2.08%
2025-02-11 0 9.600 9.600 9.610 9.580 9.640 4,950,516 47,589,084 9.6130 8.632 8.632 8.641 8.614 8.668 5,505,510 8.6439 0.10%
2025-02-10 0 9.590 9.590 9.600 9.590 9.670 7,468,451 71,724,078 9.6036 8.623 8.623 8.632 8.623 8.695 8,305,726 8.6355 -0.21%
2025-02-07 0 9.610 9.610 9.620 9.600 9.750 5,350,311 51,538,064 9.6327 8.641 8.641 8.650 8.632 8.767 5,950,125 8.6617 -1.23%
2025-02-06 0 9.730 9.720 9.730 9.610 9.740 6,763,535 65,659,614 9.7079 8.749 8.740 8.749 8.641 8.758 7,521,783 8.7293 1.46%
2025-02-05 0 9.590 9.590 9.600 9.580 9.670 4,002,681 38,491,438 9.6164 8.623 8.623 8.632 8.614 8.695 4,451,415 8.6470 0.00%
2025-02-04 0 9.590 9.590 9.600 9.590 9.670 4,005,716 38,553,995 9.6247 8.623 8.623 8.632 8.623 8.695 4,454,790 8.6545 -0.83%
2025-02-03 0 9.670 9.640 9.670 9.510 9.670 7,078,384 67,946,937 9.5992 8.695 8.668 8.695 8.551 8.695 7,871,929 8.6315 0.94%
2025-01-28 0 9.580 9.580 9.590 9.580 9.720 4,900,891 47,064,743 9.6033 8.614 8.614 8.623 8.614 8.740 5,450,321 8.6352 -0.21%
2025-01-27 0 9.600 9.600 9.610 9.600 9.640 3,204,499 30,829,676 9.6207 8.632 8.632 8.641 8.632 8.668 3,563,750 8.6509 0.10%
2025-01-24 0 9.590 9.590 9.620 9.580 9.660 3,831,660 36,805,782 9.6057 8.623 8.623 8.650 8.614 8.686 4,261,221 8.6374 0.10%
2025-01-23 0 9.580 9.580 9.590 9.570 9.720 4,614,794 44,385,023 9.6180 8.614 8.614 8.623 8.605 8.740 5,132,151 8.6484 -0.42%
2025-01-22 0 9.620 9.620 9.640 9.620 9.720 3,070,417 29,598,139 9.6398 8.650 8.650 8.668 8.650 8.740 3,414,636 8.6680 -0.41%
2025-01-21 0 9.660 9.660 9.680 9.650 9.720 3,715,035 35,941,789 9.6747 8.686 8.686 8.704 8.677 8.740 4,131,521 8.6994 -0.41%
2025-01-20 0 9.700 9.690 9.700 9.620 9.700 4,387,561 42,485,695 9.6832 8.722 8.713 8.722 8.650 8.722 4,879,443 8.7071 0.73%
2025-01-17 0 9.630 9.630 9.640 9.600 9.680 3,293,502 31,720,615 9.6313 8.659 8.659 8.668 8.632 8.704 3,662,731 8.6604 -0.10%
2025-01-16 0 9.640 9.640 9.650 9.570 9.660 6,860,327 66,074,398 9.6314 8.668 8.668 8.677 8.605 8.686 7,629,426 8.6605 0.63%
2025-01-15 0 9.580 9.570 9.580 9.540 9.630 6,755,163 64,792,630 9.5916 8.614 8.605 8.614 8.578 8.659 7,512,473 8.6247 -0.42%
2025-01-14 0 9.620 9.610 9.620 9.550 9.650 4,198,671 40,345,404 9.6091 8.650 8.641 8.650 8.587 8.677 4,669,377 8.6404 0.10%
2025-01-13 0 9.610 9.600 9.610 9.490 9.620 4,723,656 45,126,160 9.5532 8.641 8.632 8.641 8.533 8.650 5,253,217 8.5902 0.42%
2025-01-10 0 9.570 9.560 9.570 9.560 9.640 2,223,167 21,286,722 9.5750 8.605 8.596 8.605 8.596 8.668 2,472,402 8.6097 -0.42%
2025-01-09 0 9.610 9.570 9.610 9.530 9.640 2,225,169 21,353,686 9.5964 8.641 8.605 8.641 8.569 8.668 2,474,629 8.6290 0.73%
2025-01-08 0 9.540 9.540 9.550 9.540 9.660 5,103,857 48,969,380 9.5946 8.578 8.578 8.587 8.578 8.686 5,676,042 8.6274 -0.31%
2025-01-07 0 9.570 9.570 9.580 9.570 9.680 3,476,108 33,363,431 9.5979 8.605 8.605 8.614 8.605 8.704 3,865,808 8.6304 -1.14%
2025-01-06 0 9.680 9.670 9.680 9.580 9.680 3,404,728 32,882,471 9.6579 8.704 8.695 8.704 8.614 8.704 3,786,426 8.6843 0.73%
2025-01-03 0 9.610 9.610 9.620 9.570 9.630 2,823,138 27,115,299 9.6047 8.641 8.641 8.650 8.605 8.659 3,139,635 8.6364 0.31%
2025-01-02 0 9.580 9.550 9.580 9.520 9.600 2,244,954 21,459,477 9.5590 8.614 8.587 8.614 8.560 8.632 2,496,632 8.5954 -0.21%
2024-12-31 0 9.600 9.600 9.610 9.510 9.640 3,682,240 35,282,357 9.5818 8.632 8.632 8.641 8.551 8.668 4,095,050 8.6159 0.73%
2024-12-30 0 9.530 9.530 9.540 9.510 9.600 3,003,965 28,658,516 9.5402 8.569 8.569 8.578 8.551 8.632 3,340,734 8.5785 -0.21%
2024-12-27 0 9.550 9.520 9.550 9.430 9.550 6,047,418 57,326,715 9.4795 8.587 8.560 8.587 8.479 8.587 6,725,384 8.5239 1.06%
2024-12-24 0 9.450 9.450 9.460 9.420 9.470 3,614,743 34,164,268 9.4514 8.497 8.497 8.506 8.470 8.515 4,019,986 8.4986 0.32%
2024-12-23 0 9.420 9.420 9.430 9.410 9.500 4,745,832 44,739,926 9.4272 8.470 8.470 8.479 8.461 8.542 5,277,879 8.4769 0.21%
2024-12-20 0 9.400 9.400 9.410 9.400 9.560 16,816,979 158,452,450 9.4222 8.452 8.452 8.461 8.452 8.596 18,702,302 8.4724 -1.26%
2024-12-19 0 9.520 9.500 9.520 9.500 9.580 4,700,030 44,792,035 9.5302 8.560 8.542 8.560 8.542 8.614 5,226,942 8.5695 -0.63%
2024-12-18 0 9.580 9.570 9.580 9.520 9.610 5,817,907 55,748,403 9.5822 8.614 8.605 8.614 8.560 8.641 6,470,143 8.6163 1.16%
2024-12-17 0 9.470 9.470 9.510 9.470 9.640 7,425,611 70,717,191 9.5234 8.515 8.515 8.551 8.515 8.668 8,258,083 8.5634 -1.25%
2024-12-16 0 9.590 9.580 9.590 9.580 9.700 4,327,040 41,561,694 9.6051 8.623 8.614 8.623 8.614 8.722 4,812,137 8.6368 -0.42%
2024-12-13 0 9.630 9.600 9.630 9.530 9.650 5,477,034 52,575,834 9.5993 8.659 8.632 8.659 8.569 8.677 6,091,055 8.6316 0.31%
2024-12-12 0 9.600 9.590 9.600 9.590 9.650 7,109,943 68,372,783 9.6165 8.632 8.623 8.632 8.623 8.677 7,907,026 8.6471 -0.10%
2024-12-11 0 9.610 9.610 9.630 9.600 9.660 5,897,320 56,742,692 9.6218 8.641 8.641 8.659 8.632 8.686 6,558,458 8.6518 -0.10%
2024-12-10 0 9.620 9.610 9.620 9.620 9.770 5,646,130 54,491,931 9.6512 8.650 8.641 8.650 8.650 8.785 6,279,108 8.6783 -0.82%
2024-12-09 0 9.700 9.680 9.700 9.620 9.700 3,013,366 29,180,948 9.6838 8.722 8.704 8.722 8.650 8.722 3,351,189 8.7076 0.52%
2024-12-06 0 9.650 9.640 9.650 9.610 9.690 3,820,496 36,867,681 9.6500 8.677 8.668 8.677 8.641 8.713 4,248,805 8.6772 0.00%
2024-12-05 0 9.650 9.640 9.650 9.600 9.650 2,907,790 28,011,133 9.6331 8.677 8.668 8.677 8.632 8.677 3,233,777 8.6620 0.21%
2024-12-04 0 9.630 9.600 9.630 9.590 9.670 7,071,067 68,078,113 9.6277 8.659 8.632 8.659 8.623 8.695 7,863,792 8.6572 -0.62%
2024-12-03 0 9.690 9.670 9.690 9.600 9.720 7,340,475 70,928,835 9.6627 8.713 8.695 8.713 8.632 8.740 8,163,403 8.6886 0.41%
2024-12-02 0 9.650 9.600 9.650 9.590 9.790 4,548,705 44,056,487 9.6855 8.677 8.632 8.677 8.623 8.803 5,058,652 8.7091 -0.21%
2024-11-29 0 9.670 9.650 9.670 9.500 9.700 6,962,421 67,143,957 9.6438 8.695 8.677 8.695 8.542 8.722 7,742,966 8.6716 1.79%
2024-11-28 0 9.500 9.500 9.510 9.500 9.560 1,557,443 14,820,168 9.5157 8.542 8.542 8.551 8.542 8.596 1,732,045 8.5565 -0.42%
2024-11-27 0 9.540 9.530 9.540 9.420 9.540 2,457,305 23,345,839 9.5006 8.578 8.569 8.578 8.470 8.578 2,732,789 8.5429 0.95%
2024-11-26 0 9.450 9.450 9.460 9.390 9.500 4,635,700 43,772,289 9.4424 8.497 8.497 8.506 8.443 8.542 5,155,400 8.4906 0.64%
2024-11-25 0 9.390 9.380 9.390 9.390 9.540 14,019,396 131,833,826 9.4037 8.443 8.434 8.443 8.443 8.578 15,591,086 8.4557 -0.63%
2024-11-22 0 9.450 9.450 9.490 9.420 9.520 3,649,598 34,515,053 9.4572 8.497 8.497 8.533 8.470 8.560 4,058,748 8.5039 -0.32%
2024-11-21 0 9.480 9.480 9.500 9.440 9.500 5,642,378 53,428,494 9.4691 8.524 8.524 8.542 8.488 8.542 6,274,935 8.5146 0.42%
2024-11-20 0 9.440 9.440 9.460 9.400 9.590 12,580,341 118,926,566 9.4534 8.488 8.488 8.506 8.452 8.623 13,990,701 8.5004 -0.84%
2024-11-19 0 9.520 9.520 9.530 9.480 9.700 11,029,185 105,246,122 9.5425 8.560 8.560 8.569 8.524 8.722 12,265,648 8.5806 -1.65%
2024-11-18 0 9.680 9.660 9.680 9.640 9.710 3,972,524 38,374,194 9.6599 8.704 8.686 8.704 8.668 8.731 4,417,877 8.6861 0.73%
2024-11-15 0 9.610 9.610 9.620 9.610 9.750 7,252,859 70,010,614 9.6528 8.641 8.641 8.650 8.641 8.767 8,065,965 8.6798 -1.03%
2024-11-14 0 9.710 9.700 9.710 9.610 9.740 6,151,689 59,534,443 9.6777 8.731 8.722 8.731 8.641 8.758 6,841,344 8.7022 -0.10%
2024-11-13 0 9.720 9.710 9.720 9.660 9.920 5,234,959 50,894,653 9.7221 8.740 8.731 8.740 8.686 8.920 5,821,841 8.7420 -2.02%
2024-11-12 0 9.920 9.890 9.920 9.740 9.930 8,528,687 83,984,252 9.8473 8.920 8.893 8.920 8.758 8.929 9,484,823 8.8546 1.64%
2024-11-11 0 9.760 9.730 9.760 9.600 9.790 4,957,866 48,174,560 9.7168 8.776 8.749 8.776 8.632 8.803 5,513,684 8.7373 1.24%
2024-11-08 0 9.640 9.630 9.640 9.610 9.820 6,092,214 58,850,371 9.6599 8.668 8.659 8.668 8.641 8.830 6,775,202 8.6861 -1.23%
2024-11-07 0 9.760 9.750 9.760 9.640 9.780 7,876,037 76,393,582 9.6995 8.776 8.767 8.776 8.668 8.794 8,759,006 8.7217 0.93%
2024-11-06 0 9.670 9.670 9.680 9.650 9.840 3,441,452 33,359,446 9.6934 8.695 8.695 8.704 8.677 8.848 3,827,267 8.7163 -1.23%
2024-11-05 0 9.790 9.760 9.790 9.630 9.790 6,212,207 60,527,381 9.7433 8.803 8.776 8.803 8.659 8.803 6,908,647 8.7611 1.14%
2024-11-04 0 9.680 9.680 9.690 9.630 9.700 2,787,130 26,936,364 9.6646 8.704 8.704 8.713 8.659 8.722 3,099,590 8.6903 0.00%
2024-11-01 0 9.680 9.670 9.680 9.660 9.720 2,792,192 27,020,648 9.6772 8.704 8.695 8.704 8.686 8.740 3,105,220 8.7017 0.21%
2024-10-31 0 9.660 9.650 9.660 9.610 9.700 5,293,853 51,157,452 9.6636 8.686 8.677 8.686 8.641 8.722 5,887,338 8.6894 -0.41%
2024-10-30 0 9.700 9.700 9.730 9.650 9.800 6,847,589 66,474,802 9.7078 8.722 8.722 8.749 8.677 8.812 7,615,260 8.7292 0.00%
2024-10-29 0 9.700 9.700 9.730 9.700 9.800 3,875,961 37,691,658 9.7245 8.722 8.722 8.749 8.722 8.812 4,310,488 8.7442 -0.41%
2024-10-28 0 9.740 9.740 9.790 9.710 9.820 3,853,575 37,588,777 9.7543 8.758 8.758 8.803 8.731 8.830 4,285,593 8.7710 0.00%
2024-10-25 0 9.740 9.740 9.770 9.730 9.840 4,907,411 47,872,121 9.7551 8.758 8.758 8.785 8.749 8.848 5,457,572 8.7717 -0.51%
2024-10-24 0 9.790 9.790 9.800 9.780 9.850 2,614,131 25,649,874 9.8120 8.803 8.803 8.812 8.794 8.857 2,907,197 8.8229 -0.10%
2024-10-23 0 9.800 9.800 9.820 9.790 9.900 4,565,536 44,868,490 9.8277 8.812 8.812 8.830 8.803 8.902 5,077,370 8.8370 -0.41%
2024-10-22 0 9.840 9.840 9.880 9.840 9.930 4,703,205 46,459,037 9.8782 8.848 8.848 8.884 8.848 8.929 5,230,473 8.8824 -0.51%
2024-10-21 0 9.890 9.890 9.900 9.770 9.930 7,440,811 73,500,457 9.8780 8.893 8.893 8.902 8.785 8.929 8,274,987 8.8822 0.82%
2024-10-18 0 9.810 9.810 9.820 9.780 9.850 5,174,657 50,764,935 9.8103 8.821 8.821 8.830 8.794 8.857 5,754,779 8.8214 0.31%
2024-10-17 0 9.780 9.770 9.780 9.750 9.860 9,905,851 97,151,847 9.8075 8.794 8.785 8.794 8.767 8.866 11,016,379 8.8189 0.00%
2024-10-16 0 9.780 9.780 9.800 9.780 9.910 10,482,438 102,810,153 9.8078 8.794 8.794 8.812 8.794 8.911 11,657,606 8.8191 -0.61%
2024-10-15 0 9.840 9.840 9.860 9.840 10.02 7,099,697 70,243,178 9.8938 8.848 8.848 8.866 8.848 9.010 7,895,632 8.8965 -1.30%
2024-10-14 0 9.970 9.970 9.990 9.900 10.06 5,776,540 57,588,398 9.9694 8.965 8.965 8.983 8.902 9.046 6,424,138 8.9644 0.30%
2024-10-10 0 9.940 9.940 9.950 9.830 9.970 5,361,331 53,246,828 9.9316 8.938 8.938 8.947 8.839 8.965 5,962,381 8.9305 0.40%
2024-10-09 0 9.900 9.880 9.900 9.820 9.940 9,137,044 90,271,125 9.8797 8.902 8.884 8.902 8.830 8.938 10,161,382 8.8837 -0.10%
2024-10-08 0 9.910 9.910 9.920 9.910 10.20 13,265,390 132,628,313 9.9981 8.911 8.911 8.920 8.911 9.172 14,752,550 8.9902 -2.27%
2024-10-07 0 10.14 10.12 10.14 9.920 10.16 16,097,446 162,251,946 10.079 9.118 9.100 9.118 8.920 9.136 17,902,103 9.0633 2.22%
2024-10-04 0 9.920 9.920 9.930 9.820 9.980 12,511,580 123,768,380 9.8923 8.920 8.920 8.929 8.830 8.974 13,914,232 8.8951 0.00%
2024-10-03 0 9.920 9.920 9.940 9.880 10.14 15,871,188 158,057,834 9.9588 8.920 8.920 8.938 8.884 9.118 17,650,480 8.9549 -1.59%
2024-10-02 0 10.08 10.06 10.08 9.950 10.18 15,549,810 156,734,705 10.080 9.064 9.046 9.064 8.947 9.154 17,293,072 9.0634 1.31%
2024-09-30 0 9.950 9.940 9.950 9.920 10.08 17,147,392 171,024,875 9.9738 8.947 8.938 8.947 8.920 9.064 19,069,757 8.9684 -1.09%
2024-09-27 0 10.06 10.06 10.08 9.930 10.20 25,889,281 259,035,074 10.005 9.046 9.046 9.064 8.929 9.172 28,791,684 8.9969 -1.76%
2024-09-26 0 10.24 10.24 10.26 10.16 10.44 15,828,985 162,875,890 10.290 9.208 9.208 9.226 9.136 9.388 17,603,545 9.2524 -1.35%
2024-09-25 0 10.38 10.36 10.38 10.30 10.46 5,771,989 59,880,915 10.374 9.334 9.316 9.334 9.262 9.406 6,419,077 9.3286 0.00%
2024-09-24 0 10.38 10.36 10.38 10.32 10.48 8,510,824 88,519,471 10.401 9.334 9.316 9.334 9.280 9.424 9,464,958 9.3523 1.17%
2024-09-23 0 10.26 10.24 10.26 10.20 10.28 5,130,812 52,543,687 10.241 9.226 9.208 9.226 9.172 9.244 5,706,018 9.2085 0.59%
2024-09-20 0 10.20 10.16 10.20 10.10 10.48 17,547,599 179,460,871 10.227 9.172 9.136 9.172 9.082 9.424 19,514,830 9.1961 -2.67%
2024-09-19 0 10.48 10.46 10.48 10.18 10.50 24,019,766 247,659,821 10.311 9.424 9.406 9.424 9.154 9.442 26,712,581 9.2713 2.95%
2024-09-17 0 10.18 10.16 10.18 10.06 10.28 11,483,495 117,028,137 10.191 9.154 9.136 9.154 9.046 9.244 12,770,890 9.1637 0.59%
2024-09-16 0 10.12 10.10 10.12 10.00 10.12 3,089,725 31,143,351 10.080 9.100 9.082 9.100 8.992 9.100 3,436,109 9.0636 0.60%
2024-09-13 0 10.06 10.04 10.06 9.990 10.06 5,867,551 58,688,323 10.002 9.046 9.028 9.046 8.983 9.046 6,525,352 8.9939 0.70%
2024-09-12 0 9.990 9.980 9.990 9.800 9.990 8,291,965 82,185,921 9.9115 8.983 8.974 8.983 8.812 8.983 9,221,563 8.9124 0.81%
2024-09-11 0 9.910 9.910 9.930 9.870 9.990 10,463,401 103,821,055 9.9223 8.911 8.911 8.929 8.875 8.983 11,636,435 8.9221 -0.60%
2024-09-10 0 9.970 9.960 9.970 9.800 10.04 10,970,423 109,144,826 9.9490 8.965 8.956 8.965 8.812 9.028 12,200,298 8.9461 -0.50%
2024-09-09 0 10.02 10.00 10.02 9.960 10.14 7,435,964 74,558,876 10.027 9.010 8.992 9.010 8.956 9.118 8,269,597 9.0160 -0.40%
2024-09-05 0 10.06 10.02 10.06 9.970 10.12 6,046,481 60,769,719 10.050 9.046 9.010 9.046 8.965 9.100 6,724,342 9.0373 -0.79%
2024-09-04 0 10.14 10.08 10.14 9.910 10.14 9,740,592 98,149,914 10.076 9.118 9.064 9.118 8.911 9.118 10,832,593 9.0606 1.81%
2024-09-03 0 9.960 9.940 9.960 9.900 10.02 4,158,574 41,340,918 9.9411 8.956 8.938 8.956 8.902 9.010 4,624,785 8.9390 -0.60%
2024-09-02 0 10.02 10.00 10.02 9.910 10.02 8,371,231 83,573,545 9.9834 9.010 8.992 9.010 8.911 9.010 9,309,715 8.9770 1.11%
2024-08-30 0 9.910 9.910 9.940 9.910 10.08 12,839,334 127,748,532 9.9498 8.911 8.911 8.938 8.911 9.064 14,278,730 8.9468 -1.49%
2024-08-29 0 10.06 10.04 10.06 9.980 10.10 10,959,964 110,004,060 10.037 9.046 9.028 9.046 8.974 9.082 12,188,667 9.0251 -0.20%
2024-08-28 0 10.08 10.06 10.08 9.980 10.08 12,152,710 121,864,837 10.028 9.064 9.046 9.064 8.974 9.064 13,515,129 9.0169 0.80%
2024-08-27 0 10.00 9.990 10.00 9.950 10.08 7,999,517 80,019,501 10.003 8.992 8.983 8.992 8.947 9.064 8,896,329 8.9947 0.10%
2024-08-26 0 9.990 9.980 9.990 9.980 10.10 6,981,153 69,959,786 10.021 8.983 8.974 8.983 8.974 9.082 7,763,798 9.0110 0.00%
2024-08-23 0 9.990 9.940 9.990 9.850 9.990 5,495,614 54,694,518 9.9524 8.983 8.938 8.983 8.857 8.983 6,111,718 8.9491 0.40%
2024-08-22 0 9.950 9.930 9.950 9.820 9.960 2,606,981 25,845,406 9.9139 8.947 8.929 8.947 8.830 8.956 2,899,245 8.9145 0.51%
2024-08-21 0 9.900 9.890 9.900 9.830 10.04 7,458,085 74,048,551 9.9286 8.902 8.893 8.902 8.839 9.028 8,294,198 8.9278 -1.79%
2024-08-20 0 10.08 10.04 10.08 9.880 10.10 15,918,249 159,772,578 10.037 9.064 9.028 9.064 8.884 9.082 17,702,816 9.0253 1.72%
2024-08-19 0 9.910 9.900 9.910 9.760 9.910 6,427,778 63,453,549 9.8718 8.911 8.902 8.911 8.776 8.911 7,148,385 8.8766 1.95%
2024-08-16 0 9.720 9.710 9.720 9.650 9.750 4,902,671 47,526,408 9.6940 8.740 8.731 8.740 8.677 8.767 5,452,301 8.7168 0.21%
2024-08-15 0 9.700 9.690 9.700 9.600 9.720 11,360,465 109,803,634 9.6654 8.722 8.713 8.722 8.632 8.740 12,634,067 8.6911 0.10%
2024-08-14 0 9.690 9.680 9.690 9.600 9.700 7,988,485 77,140,961 9.6565 8.713 8.704 8.713 8.632 8.722 8,884,060 8.6831 -0.21%
2024-08-13 0 9.710 9.700 9.710 9.640 9.730 6,592,316 63,829,518 9.6824 8.731 8.722 8.731 8.668 8.749 7,331,369 8.7064 0.83%
2024-08-12 0 9.630 9.620 9.630 9.550 9.760 8,515,832 81,815,724 9.6075 8.659 8.650 8.659 8.587 8.776 9,470,527 8.6390 0.21%
2024-08-09 0 9.610 9.610 9.620 9.480 9.690 8,078,553 77,273,587 9.5653 8.641 8.641 8.650 8.524 8.713 8,984,226 8.6010 -0.01%
2024-08-08 0 9.940 9.930 9.940 9.900 10.04 10,321,329 102,751,371 9.9552 8.642 8.633 8.642 8.607 8.729 11,871,608 8.6552 -1.58%
2024-08-07 0 10.10 10.08 10.10 9.900 10.10 16,250,580 163,480,323 10.060 8.781 8.764 8.781 8.607 8.781 18,691,441 8.7463 2.02%
2024-08-06 0 9.900 9.890 9.900 9.810 9.980 13,392,864 132,568,101 9.8984 8.607 8.598 8.607 8.529 8.677 15,404,492 8.6058 0.20%
2024-08-05 0 9.880 9.880 9.890 9.780 10.12 19,775,260 196,475,130 9.9354 8.590 8.590 8.598 8.503 8.798 22,745,533 8.6380 -1.10%
2024-08-02 0 9.990 9.980 9.990 9.760 10.04 16,795,779 167,513,828 9.9736 8.685 8.677 8.685 8.485 8.729 19,318,530 8.6711 1.63%
2024-08-01 0 9.830 9.810 9.830 9.400 9.860 20,943,462 204,129,430 9.7467 8.546 8.529 8.546 8.172 8.572 24,089,201 8.4739 3.91%
2024-07-31 0 9.460 9.460 9.490 9.450 9.560 6,250,836 59,357,725 9.4960 8.225 8.225 8.251 8.216 8.312 7,189,721 8.2559 -0.11%
2024-07-30 0 9.470 9.470 9.480 9.350 9.540 6,051,914 57,418,833 9.4877 8.233 8.233 8.242 8.129 8.294 6,960,920 8.2487 0.11%
2024-07-29 0 9.460 9.460 9.470 9.460 9.590 4,273,043 40,617,451 9.5055 8.225 8.225 8.233 8.225 8.338 4,914,860 8.2642 -0.21%
2024-07-26 0 9.480 9.470 9.480 9.260 9.510 14,403,578 135,720,542 9.4227 8.242 8.233 8.242 8.051 8.268 16,567,017 8.1922 2.93%
2024-07-25 0 9.210 9.210 9.220 9.200 9.300 3,381,725 31,243,918 9.2390 8.007 8.007 8.016 7.999 8.086 3,889,665 8.0325 0.11%
2024-07-24 0 9.200 9.200 9.240 9.200 9.300 3,328,103 30,746,335 9.2384 7.999 7.999 8.033 7.999 8.086 3,827,989 8.0320 -0.76%
2024-07-23 0 9.270 9.260 9.270 9.110 9.280 6,460,848 59,675,216 9.2364 8.059 8.051 8.059 7.920 8.068 7,431,277 8.0303 1.20%
2024-07-22 0 9.160 9.160 9.170 9.020 9.250 4,976,084 45,463,112 9.1363 7.964 7.964 7.973 7.842 8.042 5,723,499 7.9432 -0.65%
2024-07-19 0 9.220 9.220 9.230 9.190 9.300 2,434,660 22,458,977 9.2247 8.016 8.016 8.025 7.990 8.086 2,800,350 8.0201 -0.43%
2024-07-18 0 9.260 9.260 9.270 9.250 9.300 3,586,301 33,240,577 9.2688 8.051 8.051 8.059 8.042 8.086 4,124,969 8.0584 -0.22%
2024-07-17 0 9.280 9.260 9.280 9.240 9.310 6,973,722 64,637,213 9.2687 8.068 8.051 8.068 8.033 8.094 8,021,185 8.0583 0.32%
2024-07-16 0 9.250 9.220 9.250 9.180 9.260 3,809,500 35,131,984 9.2222 8.042 8.016 8.042 7.981 8.051 4,381,692 8.0179 0.33%
2024-07-15 0 9.220 9.210 9.220 9.190 9.280 5,390,446 49,705,678 9.2211 8.016 8.007 8.016 7.990 8.068 6,200,099 8.0169 -0.22%
2024-07-12 0 9.240 9.230 9.240 9.080 9.260 9,345,334 86,154,707 9.2190 8.033 8.025 8.033 7.894 8.051 10,749,017 8.0151 1.65%
2024-07-11 0 9.090 9.090 9.110 9.010 9.130 7,091,222 64,393,462 9.0807 7.903 7.903 7.920 7.833 7.938 8,156,334 7.8949 1.00%
2024-07-10 0 9.000 8.980 9.000 8.880 9.000 5,280,081 47,400,302 8.9772 7.825 7.807 7.825 7.720 7.825 6,073,157 7.8049 0.67%
2024-07-09 0 8.940 8.930 8.940 8.880 8.970 4,289,316 38,251,992 8.9180 7.773 7.764 7.773 7.720 7.799 4,933,578 7.7534 0.22%
2024-07-08 0 8.920 8.920 8.960 8.920 9.000 5,899,271 52,741,158 8.9403 7.755 7.755 7.790 7.755 7.825 6,785,350 7.7728 -0.56%
2024-07-05 0 8.970 8.960 8.970 8.910 8.990 2,172,126 19,472,746 8.9648 7.799 7.790 7.799 7.746 7.816 2,498,383 7.7941 0.11%
2024-07-04 0 8.960 8.950 8.960 8.900 8.990 2,352,647 21,046,074 8.9457 7.790 7.781 7.790 7.738 7.816 2,706,018 7.7775 -0.22%
2024-07-03 0 8.980 8.960 8.980 8.910 9.010 5,273,549 47,241,752 8.9582 7.807 7.790 7.807 7.746 7.833 6,065,644 7.7884 0.67%
2024-07-02 0 8.920 8.920 8.930 8.790 9.000 10,506,848 93,868,455 8.9340 7.755 7.755 7.764 7.642 7.825 12,084,992 7.7674 1.83%
2024-06-28 0 8.760 8.760 8.780 8.700 8.820 10,418,121 91,432,962 8.7763 7.616 7.616 7.633 7.564 7.668 11,982,938 7.6303 0.34%
2024-06-27 0 8.730 8.720 8.730 8.670 8.730 7,589,403 66,045,720 8.7024 7.590 7.581 7.590 7.538 7.590 8,729,342 7.5659 0.11%
2024-06-26 0 8.720 8.710 8.720 8.680 8.830 8,087,513 70,492,477 8.7162 7.581 7.573 7.581 7.547 7.677 9,302,269 7.5780 -0.80%
2024-06-25 0 8.790 8.750 8.790 8.700 8.790 4,510,950 39,506,159 8.7578 7.642 7.607 7.642 7.564 7.642 5,188,501 7.6142 0.46%
2024-06-24 0 8.750 8.750 8.760 8.680 8.770 7,818,773 68,397,025 8.7478 7.607 7.607 7.616 7.547 7.625 8,993,164 7.6054 -0.46%
2024-06-21 0 8.790 8.750 8.790 8.660 8.790 13,536,184 118,619,987 8.7632 7.642 7.607 7.642 7.529 7.642 15,569,339 7.6188 1.03%
2024-06-20 0 8.700 8.700 8.710 8.660 8.740 3,534,549 30,738,437 8.6966 7.564 7.564 7.573 7.529 7.599 4,065,443 7.5609 0.35%
2024-06-19 0 8.670 8.670 8.700 8.630 8.710 3,465,034 30,034,466 8.6679 7.538 7.538 7.564 7.503 7.573 3,985,487 7.5360 0.12%
2024-06-18 0 8.660 8.660 8.670 8.650 8.770 4,136,087 35,910,141 8.6822 7.529 7.529 7.538 7.520 7.625 4,757,333 7.5484 -0.23%
2024-06-17 0 8.680 8.680 8.700 8.660 8.820 3,610,844 31,415,470 8.7003 7.547 7.547 7.564 7.529 7.668 4,153,198 7.5642 -0.57%
2024-06-14 0 8.730 8.730 8.740 8.700 8.900 4,527,791 39,733,474 8.7755 7.590 7.590 7.599 7.564 7.738 5,207,872 7.6295 -0.46%
2024-06-13 0 8.770 8.760 8.770 8.680 8.770 4,260,957 37,181,105 8.7260 7.625 7.616 7.625 7.547 7.625 4,900,959 7.5865 1.62%
2024-06-12 0 8.630 8.630 8.670 8.540 8.720 5,744,371 49,541,901 8.6244 7.503 7.503 7.538 7.425 7.581 6,607,184 7.4982 0.23%
2024-06-11 0 8.610 8.600 8.610 8.560 8.810 7,385,520 63,802,892 8.6389 7.486 7.477 7.486 7.442 7.660 8,494,836 7.5108 -1.82%
2024-06-07 0 8.770 8.760 8.770 8.700 8.800 4,749,951 41,668,802 8.7725 7.625 7.616 7.625 7.564 7.651 5,463,401 7.6269 0.92%
2024-06-06 0 8.690 8.690 8.700 8.620 8.830 9,704,923 84,608,016 8.7181 7.555 7.555 7.564 7.494 7.677 11,162,617 7.5796 0.93%
2024-06-05 0 8.610 8.600 8.610 8.500 8.620 7,329,835 62,980,853 8.5924 7.486 7.477 7.486 7.390 7.494 8,430,787 7.4703 0.47%
2024-06-04 0 8.570 8.560 8.570 8.480 8.650 9,190,007 78,319,983 8.5223 7.451 7.442 7.451 7.373 7.520 10,570,360 7.4094 -0.12%
2024-06-03 0 8.580 8.580 8.590 8.580 8.760 16,502,715 143,780,059 8.7125 7.460 7.460 7.468 7.460 7.616 18,981,447 7.5748 -0.76%
2024-05-31 0 9.090 9.090 9.100 9.080 9.250 25,771,441 234,943,321 9.1164 7.517 7.517 7.525 7.508 7.649 31,166,021 7.5384 -1.20%
2024-05-30 0 9.200 9.180 9.200 9.170 9.260 7,573,570 69,671,410 9.1993 7.608 7.591 7.608 7.583 7.657 9,158,900 7.6070 -0.11%
2024-05-29 0 9.210 9.200 9.210 9.000 9.340 8,802,564 81,121,699 9.2157 7.616 7.608 7.616 7.442 7.723 10,645,152 7.6205 -0.65%
2024-05-28 0 9.270 9.260 9.270 9.210 9.300 7,377,025 68,346,934 9.2648 7.665 7.657 7.665 7.616 7.690 8,921,213 7.6612 0.76%
2024-05-27 0 9.200 9.190 9.200 9.100 9.230 4,486,039 41,211,700 9.1867 7.608 7.599 7.608 7.525 7.632 5,425,075 7.5965 0.99%
2024-05-24 0 9.110 9.110 9.120 9.080 9.140 7,524,120 68,525,745 9.1075 7.533 7.533 7.541 7.508 7.558 9,099,099 7.5310 -0.11%
2024-05-23 0 9.120 9.120 9.130 9.080 9.150 3,775,492 34,427,830 9.1188 7.541 7.541 7.550 7.508 7.566 4,565,793 7.5404 -0.22%
2024-05-22 0 9.140 9.120 9.140 9.090 9.150 3,788,699 34,604,744 9.1337 7.558 7.541 7.558 7.517 7.566 4,581,765 7.5527 0.33%
2024-05-21 0 9.110 9.100 9.110 9.050 9.140 8,324,061 75,618,961 9.0844 7.533 7.525 7.533 7.484 7.558 10,066,487 7.5120 -0.44%
2024-05-20 0 9.150 9.150 9.160 9.100 9.170 9,336,686 85,199,727 9.1253 7.566 7.566 7.574 7.525 7.583 11,291,078 7.5458 0.55%
2024-05-17 0 9.100 9.100 9.110 9.100 9.240 9,398,625 85,779,297 9.1268 7.525 7.525 7.533 7.525 7.641 11,365,983 7.5470 -0.44%
2024-05-16 0 9.140 9.140 9.150 9.060 9.170 9,356,810 85,376,299 9.1245 7.558 7.558 7.566 7.492 7.583 11,315,415 7.5451 0.00%
2024-05-14 0 9.140 9.130 9.140 9.100 9.160 7,619,563 69,494,604 9.1205 7.558 7.550 7.558 7.525 7.574 9,214,520 7.5419 0.33%
2024-05-13 0 9.110 9.070 9.110 9.000 9.170 9,252,532 84,148,953 9.0947 7.533 7.500 7.533 7.442 7.583 11,189,309 7.5205 1.22%
2024-05-10 0 9.000 9.000 9.020 8.870 9.060 8,793,212 79,099,504 8.9955 7.442 7.442 7.459 7.335 7.492 10,633,842 7.4385 1.47%
2024-05-09 0 8.870 8.860 8.870 8.800 8.920 4,275,978 37,905,271 8.8647 7.335 7.326 7.335 7.277 7.376 5,171,043 7.3303 0.00%
2024-05-08 0 8.870 8.860 8.870 8.820 9.070 11,713,997 104,168,727 8.8927 7.335 7.326 7.335 7.293 7.500 14,166,017 7.3534 -1.77%
2024-05-07 0 9.030 9.020 9.030 8.800 9.050 10,523,841 94,398,602 8.9700 7.467 7.459 7.467 7.277 7.484 12,726,733 7.4173 2.50%
2024-05-06 0 8.810 8.810 8.830 8.770 8.890 4,598,735 40,657,377 8.8410 7.285 7.285 7.302 7.252 7.351 5,561,360 7.3107 0.69%
2024-05-03 0 8.750 8.740 8.750 8.660 8.800 7,754,233 67,684,979 8.7288 7.235 7.227 7.235 7.161 7.277 9,377,380 7.2179 0.34%
2024-05-02 0 8.720 8.690 8.720 8.610 8.750 7,523,450 65,367,298 8.6885 7.211 7.186 7.211 7.120 7.235 9,098,288 7.1846 0.69%
2024-04-30 0 8.660 8.660 8.690 8.660 8.770 6,388,019 55,500,911 8.6883 7.161 7.161 7.186 7.161 7.252 7,725,185 7.1844 0.23%
2024-04-29 0 8.640 8.640 8.670 8.600 8.920 15,431,402 134,429,466 8.7114 7.144 7.144 7.169 7.111 7.376 18,661,564 7.2035 -2.92%
2024-04-26 0 8.900 8.880 8.900 8.800 8.900 4,794,203 42,562,643 8.8779 7.359 7.343 7.359 7.277 7.359 5,797,745 7.3412 0.68%
2024-04-25 0 8.840 8.820 8.840 8.810 8.930 5,587,820 49,472,569 8.8536 7.310 7.293 7.310 7.285 7.384 6,757,485 7.3212 -0.56%
2024-04-24 0 8.890 8.850 8.890 8.730 8.900 5,117,919 45,243,453 8.8402 7.351 7.318 7.351 7.219 7.359 6,189,222 7.3100 1.37%
2024-04-23 0 8.770 8.760 8.770 8.710 8.850 4,835,569 42,435,182 8.7756 7.252 7.244 7.252 7.202 7.318 5,847,770 7.2566 0.57%
2024-04-22 0 8.720 8.710 8.720 8.700 8.790 3,939,265 34,391,510 8.7304 7.211 7.202 7.211 7.194 7.269 4,763,848 7.2193 0.46%
2024-04-19 0 8.680 8.680 8.700 8.600 8.900 10,450,398 90,783,990 8.6871 7.178 7.178 7.194 7.111 7.359 12,637,917 7.1835 -1.36%
2024-04-18 0 8.800 8.790 8.800 8.800 8.930 5,449,151 48,176,256 8.8411 7.277 7.269 7.277 7.277 7.384 6,589,789 7.3107 -1.57%
2024-04-17 0 8.940 8.920 8.940 8.800 8.950 5,009,170 44,537,150 8.8911 7.393 7.376 7.393 7.277 7.401 6,057,709 7.3521 1.25%
2024-04-16 0 8.830 8.830 8.880 8.800 8.910 5,674,934 50,218,439 8.8492 7.302 7.302 7.343 7.277 7.368 6,862,834 7.3174 -0.79%
2024-04-15 0 8.900 8.900 8.910 8.860 8.960 5,993,513 53,376,081 8.9056 7.359 7.359 7.368 7.326 7.409 7,248,099 7.3641 -1.11%
2024-04-12 0 9.000 8.970 9.000 8.960 9.040 4,696,606 42,228,708 8.9913 7.442 7.417 7.442 7.409 7.475 5,679,718 7.4350 -0.22%
2024-04-11 0 9.020 9.010 9.020 8.900 9.050 5,590,658 50,303,335 8.9977 7.459 7.450 7.459 7.359 7.484 6,760,917 7.4403 0.00%
2024-04-10 0 9.020 9.020 9.040 9.000 9.080 3,298,516 29,832,073 9.0441 7.459 7.459 7.475 7.442 7.508 3,988,974 7.4786 -0.22%
2024-04-09 0 9.040 9.030 9.040 8.820 9.060 4,991,476 44,924,216 9.0002 7.475 7.467 7.475 7.293 7.492 6,036,312 7.4423 2.73%
2024-04-08 0 8.800 8.800 8.820 8.800 8.940 10,150,753 89,746,241 8.8413 7.277 7.277 7.293 7.277 7.393 12,275,549 7.3110 -1.35%
2024-04-05 0 8.920 8.920 8.930 8.900 9.040 8,008,323 71,650,980 8.9471 7.376 7.376 7.384 7.359 7.475 9,684,657 7.3984 -1.33%
2024-04-03 0 9.040 9.040 9.050 9.010 9.060 4,377,583 39,555,262 9.0359 7.475 7.475 7.484 7.450 7.492 5,293,916 7.4718 -0.44%
2024-04-02 0 9.080 9.070 9.080 9.000 9.120 5,213,081 47,235,810 9.0610 7.508 7.500 7.508 7.442 7.541 6,304,304 7.4926 -0.55%
2024-03-28 0 9.130 9.110 9.130 9.050 9.130 2,870,025 26,145,275 9.1098 7.550 7.533 7.550 7.484 7.550 3,470,790 7.5329 0.33%
2024-03-27 0 9.100 9.100 9.130 9.010 9.150 8,082,798 73,400,480 9.0811 7.525 7.525 7.550 7.450 7.566 9,774,721 7.5092 0.11%
2024-03-26 0 9.090 9.080 9.090 9.000 9.110 5,921,850 53,761,724 9.0785 7.517 7.508 7.517 7.442 7.533 7,161,435 7.5071 0.44%
2024-03-25 0 9.050 9.050 9.060 9.020 9.190 6,261,002 56,745,401 9.0633 7.484 7.484 7.492 7.459 7.599 7,571,580 7.4945 -1.31%
2024-03-22 0 9.170 9.160 9.170 9.110 9.250 7,022,706 64,375,837 9.1668 7.583 7.574 7.583 7.533 7.649 8,492,727 7.5801 -0.86%
2024-03-21 0 9.250 9.210 9.250 9.130 9.250 5,964,563 54,935,582 9.2103 7.649 7.616 7.649 7.550 7.649 7,213,089 7.6161 1.43%
2024-03-20 0 9.120 9.100 9.120 9.040 9.170 3,691,502 33,621,772 9.1079 7.541 7.525 7.541 7.475 7.583 4,464,222 7.5314 0.77%
2024-03-19 0 9.050 9.050 9.070 9.000 9.120 8,222,605 74,533,498 9.0645 7.484 7.484 7.500 7.442 7.541 9,943,793 7.4955 -0.55%
2024-03-18 0 9.100 9.090 9.100 9.040 9.130 2,625,801 23,836,828 9.0779 7.525 7.517 7.525 7.475 7.550 3,175,444 7.5066 0.00%
2024-03-15 0 9.100 9.090 9.100 9.010 9.180 14,128,349 128,273,814 9.0792 7.525 7.517 7.525 7.450 7.591 17,085,751 7.5076 -0.87%
2024-03-14 0 9.180 9.170 9.180 9.170 9.210 3,416,275 31,365,833 9.1813 7.591 7.583 7.591 7.583 7.616 4,131,383 7.5921 -0.22%
2024-03-13 0 9.200 9.200 9.240 9.170 9.260 5,038,591 46,374,108 9.2038 7.608 7.608 7.641 7.583 7.657 6,093,289 7.6107 -0.11%
2024-03-12 0 9.210 9.210 9.230 9.190 9.300 8,424,557 77,808,053 9.2359 7.616 7.616 7.632 7.599 7.690 10,188,019 7.6372 -0.75%
2024-03-11 0 9.280 9.280 9.290 9.280 9.410 4,653,622 43,369,229 9.3195 7.674 7.674 7.682 7.674 7.781 5,627,737 7.7063 -0.43%
2024-03-08 0 9.320 9.310 9.320 9.260 9.370 4,545,362 42,257,492 9.2968 7.707 7.699 7.707 7.657 7.748 5,496,815 7.6876 0.11%
2024-03-07 0 9.310 9.310 9.330 9.300 9.440 4,101,906 38,297,315 9.3365 7.699 7.699 7.715 7.690 7.806 4,960,533 7.7204 -0.32%
2024-03-06 0 9.340 9.340 9.350 9.250 9.390 5,150,203 48,048,469 9.3294 7.723 7.723 7.732 7.649 7.765 6,228,264 7.7146 0.43%
2024-03-05 0 9.300 9.300 9.310 9.290 9.450 3,420,920 31,854,387 9.3116 7.690 7.690 7.699 7.682 7.814 4,137,001 7.6999 -0.75%
2024-03-04 0 9.370 9.370 9.380 9.320 9.470 6,640,631 62,410,762 9.3983 7.748 7.748 7.756 7.707 7.831 8,030,674 7.7715 -0.43%
2024-03-01 0 9.410 9.410 9.420 9.240 9.490 9,968,059 93,459,358 9.3759 7.781 7.781 7.789 7.641 7.847 12,054,613 7.7530 -1.47%
2024-02-29 0 9.550 9.520 9.550 9.430 9.550 12,760,677 121,699,624 9.5371 7.897 7.872 7.897 7.798 7.897 15,431,793 7.8863 0.63%
2024-02-28 0 9.490 9.490 9.500 9.450 9.580 5,118,061 48,680,531 9.5115 7.847 7.847 7.856 7.814 7.922 6,189,394 7.8652 -0.21%
2024-02-27 0 9.510 9.510 9.520 9.460 9.550 6,962,053 66,132,726 9.4990 7.864 7.864 7.872 7.823 7.897 8,419,378 7.8548 0.21%
2024-02-26 0 9.490 9.480 9.490 9.430 9.500 8,597,499 81,402,854 9.4682 7.847 7.839 7.847 7.798 7.856 10,397,162 7.8293 0.64%
2024-02-23 0 9.430 9.430 9.440 9.150 9.450 17,327,712 161,437,260 9.3167 7.798 7.798 7.806 7.566 7.814 20,954,818 7.7041 3.29%
2024-02-22 0 9.130 9.120 9.130 9.100 9.230 8,047,425 73,420,064 9.1234 7.550 7.541 7.550 7.525 7.632 9,731,944 7.5442 -0.65%
2024-02-21 0 9.190 9.190 9.210 9.190 9.350 8,155,985 75,272,965 9.2292 7.599 7.599 7.616 7.599 7.732 9,863,228 7.6317 -0.33%
2024-02-20 0 9.220 9.220 9.230 9.080 9.230 5,614,465 51,642,146 9.1981 7.624 7.624 7.632 7.508 7.632 6,789,707 7.6059 0.99%
2024-02-19 0 9.130 9.130 9.140 9.100 9.210 4,615,346 42,109,255 9.1237 7.550 7.550 7.558 7.525 7.616 5,581,449 7.5445 0.00%
2024-02-16 0 9.130 9.130 9.150 9.130 9.280 5,697,512 52,300,581 9.1795 7.550 7.550 7.566 7.550 7.674 6,890,138 7.5906 -0.87%
2024-02-15 0 9.210 9.210 9.220 9.190 9.330 4,927,820 45,589,597 9.2515 7.616 7.616 7.624 7.599 7.715 5,959,331 7.6501 -0.97%
2024-02-14 0 9.300 9.300 9.310 9.210 9.360 2,152,456 20,007,946 9.2954 7.690 7.690 7.699 7.616 7.740 2,603,017 7.6864 -0.64%
2024-02-09 0 9.360 9.300 9.360 9.190 9.360 1,422,568 13,217,763 9.2915 7.740 7.690 7.740 7.599 7.740 1,720,346 7.6832 0.65%
2024-02-08 0 9.300 9.300 9.350 9.230 9.350 2,644,385 24,578,208 9.2945 7.690 7.690 7.732 7.632 7.732 3,197,918 7.6857 0.65%
2024-02-07 0 9.240 9.240 9.260 9.220 9.290 5,147,924 47,580,375 9.2426 7.641 7.641 7.657 7.624 7.682 6,225,508 7.6428 -0.11%
2024-02-06 0 9.250 9.250 9.260 9.220 9.300 4,814,621 44,569,282 9.2571 7.649 7.649 7.657 7.624 7.690 5,822,437 7.6547 -0.32%
2024-02-05 0 9.280 9.280 9.290 9.190 9.390 4,385,753 40,748,098 9.2910 7.674 7.674 7.682 7.599 7.765 5,303,796 7.6828 -1.80%
2024-02-02 0 9.450 9.440 9.450 9.370 9.490 2,846,764 26,875,061 9.4406 7.814 7.806 7.814 7.748 7.847 3,442,660 7.8065 -0.21%
2024-02-01 0 9.470 9.450 9.470 9.260 9.470 3,385,241 31,919,826 9.4291 7.831 7.814 7.831 7.657 7.831 4,093,853 7.7970 0.85%
2024-01-31 0 9.390 9.350 9.390 9.250 9.520 7,495,308 70,155,043 9.3599 7.765 7.732 7.765 7.649 7.872 9,064,256 7.7397 -1.37%
2024-01-30 0 9.520 9.490 9.520 9.300 9.520 8,520,774 80,571,204 9.4559 7.872 7.847 7.872 7.690 7.872 10,304,376 7.8191 1.38%
2024-01-29 0 9.390 9.390 9.420 9.390 9.560 6,443,640 61,041,161 9.4731 7.765 7.765 7.789 7.765 7.905 7,792,448 7.8334 -1.05%
2024-01-26 0 9.490 9.450 9.490 9.380 9.490 3,666,556 34,697,787 9.4633 7.847 7.814 7.847 7.756 7.847 4,434,054 7.8253 0.42%
2024-01-25 0 9.450 9.450 9.460 9.390 9.510 6,298,927 59,589,134 9.4602 7.814 7.814 7.823 7.765 7.864 7,617,443 7.8227 0.64%
2024-01-24 0 9.390 9.360 9.390 9.200 9.400 5,605,373 52,223,653 9.3167 7.765 7.740 7.765 7.608 7.773 6,778,712 7.7041 1.08%
2024-01-23 0 9.290 9.280 9.290 9.010 9.340 6,031,753 55,790,399 9.2495 7.682 7.674 7.682 7.450 7.723 7,294,344 7.6484 2.43%
2024-01-22 0 9.070 9.070 9.080 9.040 9.620 11,020,426 100,850,453 9.1512 7.500 7.500 7.508 7.475 7.955 13,327,265 7.5672 -5.03%
2024-01-19 0 9.550 9.490 9.550 9.490 9.650 9,546,592 91,274,825 9.5610 7.897 7.847 7.897 7.847 7.980 11,544,923 7.9061 0.21%
2024-01-18 0 9.530 9.520 9.530 9.390 9.530 5,393,428 51,154,860 9.4847 7.880 7.872 7.880 7.765 7.880 6,522,402 7.8429 0.53%
2024-01-17 0 9.480 9.450 9.480 9.390 9.550 11,788,760 111,609,053 9.4674 7.839 7.814 7.839 7.765 7.897 14,256,430 7.8287 -0.21%
2024-01-16 0 9.500 9.500 9.510 9.390 9.590 4,511,996 42,832,813 9.4931 7.856 7.856 7.864 7.765 7.930 5,456,465 7.8499 -0.21%
2024-01-15 0 9.520 9.500 9.520 9.400 9.540 5,962,748 56,456,646 9.4682 7.872 7.856 7.872 7.773 7.889 7,210,894 7.8294 0.95%
2024-01-12 0 9.430 9.410 9.430 9.300 9.440 3,356,864 31,593,405 9.4116 7.798 7.781 7.798 7.690 7.806 4,059,536 7.7825 0.53%
2024-01-11 0 9.380 9.360 9.380 9.180 9.440 5,401,069 50,449,204 9.3406 7.756 7.740 7.756 7.591 7.806 6,531,642 7.7238 1.74%
2024-01-10 0 9.220 9.200 9.220 9.180 9.360 5,082,967 46,963,740 9.2394 7.624 7.608 7.624 7.591 7.740 6,146,954 7.6402 -1.39%
2024-01-09 0 9.350 9.350 9.380 9.330 9.450 4,129,638 38,765,199 9.3871 7.732 7.732 7.756 7.715 7.814 4,994,070 7.7622 0.11%
2024-01-08 0 9.340 9.300 9.340 9.270 9.350 4,567,517 42,534,252 9.3123 7.723 7.690 7.723 7.665 7.732 5,523,608 7.7004 0.76%
2024-01-05 0 9.270 9.260 9.270 9.250 9.320 3,359,083 31,139,009 9.2701 7.665 7.657 7.665 7.649 7.707 4,062,220 7.6655 -0.54%
2024-01-04 0 9.320 9.310 9.320 9.260 9.350 3,994,008 37,184,208 9.3100 7.707 7.699 7.707 7.657 7.732 4,830,050 7.6985 -0.21%
2024-01-03 0 9.340 9.330 9.340 9.210 9.350 3,367,313 31,259,829 9.2833 7.723 7.715 7.723 7.616 7.732 4,072,172 7.6765 0.76%
2024-01-02 0 9.270 9.270 9.280 9.180 9.350 3,106,238 28,751,214 9.2560 7.665 7.665 7.674 7.591 7.732 3,756,448 7.6538 -0.54%
2023-12-29 0 9.320 9.300 9.320 9.210 9.320 5,633,350 52,334,522 9.2901 7.707 7.690 7.707 7.616 7.707 6,812,545 7.6821 1.08%
2023-12-28 0 9.220 9.210 9.220 9.160 9.280 3,154,764 29,103,281 9.2252 7.624 7.616 7.624 7.574 7.674 3,815,132 7.6284 1.21%
2023-12-27 0 9.110 9.110 9.130 9.080 9.180 2,474,590 22,592,118 9.1296 7.533 7.533 7.550 7.508 7.591 2,992,581 7.5494 -0.44%
2023-12-22 0 9.150 9.120 9.150 9.090 9.160 6,474,238 59,093,222 9.1274 7.566 7.541 7.566 7.517 7.574 7,829,451 7.5476 0.88%
2023-12-21 0 9.070 9.070 9.080 9.000 9.140 8,710,379 78,896,185 9.0577 7.500 7.500 7.508 7.442 7.558 10,533,670 7.4899 0.44%
2023-12-20 0 9.030 9.030 9.040 9.000 9.200 5,781,160 52,247,024 9.0375 7.467 7.467 7.475 7.442 7.608 6,991,295 7.4732 -0.88%
2023-12-19 0 9.110 9.110 9.120 9.060 9.300 8,236,348 75,231,523 9.1341 7.533 7.533 7.541 7.492 7.690 9,960,413 7.5531 -1.94%
2023-12-18 0 9.290 9.270 9.290 9.230 9.380 6,201,316 57,631,844 9.2935 7.682 7.665 7.682 7.632 7.756 7,499,400 7.6849 -0.32%
2023-12-15 0 9.320 9.310 9.320 9.200 9.380 17,882,453 166,219,467 9.2951 7.707 7.699 7.707 7.608 7.756 21,625,679 7.6862 -0.32%
2023-12-14 0 9.350 9.340 9.350 9.100 9.380 15,860,407 147,041,716 9.2710 7.732 7.723 7.732 7.525 7.756 19,180,370 7.6663 4.12%
2023-12-13 0 8.980 8.970 8.980 8.850 9.010 7,331,727 65,629,917 8.9515 7.426 7.417 7.426 7.318 7.450 8,866,433 7.4021 0.79%
2023-12-12 0 8.910 8.900 8.910 8.660 9.000 8,943,533 79,431,830 8.8815 7.368 7.359 7.368 7.161 7.442 10,815,629 7.3442 2.89%
2023-12-11 0 8.660 8.650 8.660 8.500 8.780 6,482,892 55,886,849 8.6207 7.161 7.153 7.161 7.029 7.260 7,839,917 7.1285 -1.25%
2023-12-08 0 8.770 8.760 8.770 8.630 8.790 8,011,834 69,901,716 8.7248 7.252 7.244 7.252 7.136 7.269 9,688,903 7.2146 1.39%
2023-12-07 0 8.650 8.640 8.650 8.360 8.670 11,477,683 98,748,841 8.6036 7.153 7.144 7.153 6.913 7.169 13,880,237 7.1143 2.49%
2023-12-06 0 8.440 8.420 8.440 8.260 8.460 4,593,392 38,641,666 8.4124 6.979 6.963 6.979 6.830 6.996 5,554,899 6.9563 1.56%
2023-12-05 0 8.310 8.300 8.310 8.230 8.350 4,016,037 33,309,741 8.2942 6.872 6.863 6.872 6.805 6.905 4,856,690 6.8585 -0.48%
2023-12-04 0 8.350 8.340 8.350 8.270 8.390 4,874,945 40,689,544 8.3467 6.905 6.896 6.905 6.839 6.938 5,895,388 6.9019 0.00%
2023-12-01 0 8.350 8.350 8.360 8.280 8.420 6,931,736 57,924,981 8.3565 6.905 6.905 6.913 6.847 6.963 8,382,715 6.9101 0.24%
2023-11-30 0 8.330 8.320 8.330 8.240 8.380 17,844,031 148,413,212 8.3172 6.888 6.880 6.888 6.814 6.929 21,579,214 6.8776 -0.83%
2023-11-29 0 8.400 8.390 8.400 8.360 8.470 5,853,682 49,202,306 8.4054 6.946 6.938 6.946 6.913 7.004 7,078,998 6.9505 0.00%
2023-11-28 0 8.400 8.400 8.410 8.380 8.490 7,276,612 61,152,193 8.4039 6.946 6.946 6.954 6.929 7.020 8,799,781 6.9493 0.12%
2023-11-27 0 8.390 8.370 8.390 8.210 8.400 6,176,013 51,469,174 8.3337 6.938 6.921 6.938 6.789 6.946 7,468,801 6.8912 1.45%
2023-11-24 0 8.270 8.260 8.270 8.210 8.290 3,891,167 32,173,631 8.2684 6.839 6.830 6.839 6.789 6.855 4,705,682 6.8372 0.61%
2023-11-23 0 8.220 8.220 8.250 8.190 8.250 2,751,140 22,585,775 8.2096 6.797 6.797 6.822 6.772 6.822 3,327,020 6.7886 -0.12%
2023-11-22 0 8.230 8.230 8.240 8.190 8.260 4,195,029 34,491,674 8.2220 6.805 6.805 6.814 6.772 6.830 5,073,149 6.7989 -0.24%
2023-11-21 0 8.250 8.250 8.260 8.230 8.340 4,060,883 33,617,036 8.2783 6.822 6.822 6.830 6.805 6.896 4,910,923 6.8454 -0.48%
2023-11-20 0 8.290 8.290 8.300 8.230 8.320 6,273,445 51,972,510 8.2845 6.855 6.855 6.863 6.805 6.880 7,586,627 6.8505 0.48%
2023-11-17 0 8.250 8.250 8.260 8.230 8.310 3,840,330 31,721,553 8.2601 6.822 6.822 6.830 6.805 6.872 4,644,203 6.8304 -0.24%
2023-11-16 0 8.270 8.270 8.280 8.230 8.290 1,953,238 16,142,528 8.2645 6.839 6.839 6.847 6.805 6.855 2,362,098 6.8340 -0.36%
2023-11-15 0 8.300 8.290 8.300 8.130 8.300 6,866,764 56,408,773 8.2148 6.863 6.855 6.863 6.723 6.863 8,304,142 6.7928 2.09%
2023-11-14 0 8.130 8.110 8.130 8.100 8.170 3,533,876 28,713,269 8.1251 6.723 6.706 6.723 6.698 6.756 4,273,601 6.7188 0.12%
2023-11-13 0 8.120 8.120 8.130 8.050 8.150 3,176,100 25,764,279 8.1119 6.714 6.714 6.723 6.657 6.739 3,840,934 6.7078 0.25%
2023-11-10 0 8.100 8.100 8.110 8.030 8.110 2,121,973 17,157,884 8.0858 6.698 6.698 6.706 6.640 6.706 2,566,153 6.6862 0.12%
2023-11-09 0 8.090 8.090 8.110 8.010 8.150 5,299,915 42,820,852 8.0795 6.690 6.690 6.706 6.624 6.739 6,409,314 6.6810 -0.12%
2023-11-08 0 8.100 8.100 8.120 8.050 8.250 7,758,107 63,018,324 8.1229 6.698 6.698 6.714 6.657 6.822 9,382,065 6.7169 -1.58%
2023-11-07 0 8.230 8.210 8.230 8.200 8.300 4,920,174 40,554,077 8.2424 6.805 6.789 6.805 6.781 6.863 5,950,084 6.8157 -0.96%
2023-11-06 0 8.310 8.280 8.310 8.260 8.370 2,830,071 23,510,997 8.3076 6.872 6.847 6.872 6.830 6.921 3,422,473 6.8696 -0.12%
2023-11-03 0 8.320 8.300 8.320 8.190 8.330 6,002,897 49,746,568 8.2871 6.880 6.863 6.880 6.772 6.888 7,259,447 6.8527 1.22%
2023-11-02 0 8.220 8.210 8.220 8.090 8.230 3,311,991 27,016,037 8.1570 6.797 6.789 6.797 6.690 6.805 4,005,270 6.7451 1.23%
2023-11-01 0 8.120 8.100 8.120 8.100 8.140 1,782,220 14,462,408 8.1148 6.714 6.698 6.714 6.698 6.731 2,155,281 6.7102 0.25%
2023-10-31 0 8.100 8.100 8.110 8.070 8.150 3,964,383 32,106,724 8.0988 6.698 6.698 6.706 6.673 6.739 4,794,223 6.6970 -0.12%
2023-10-30 0 8.110 8.110 8.130 8.080 8.220 3,582,495 29,046,761 8.1080 6.706 6.706 6.723 6.681 6.797 4,332,397 6.7045 -1.34%
2023-10-27 0 8.220 8.200 8.220 8.150 8.280 3,549,711 29,147,610 8.2113 6.797 6.781 6.797 6.739 6.847 4,292,751 6.7900 0.49%
2023-10-26 0 8.180 8.130 8.180 8.080 8.180 5,211,608 42,513,173 8.1574 6.764 6.723 6.764 6.681 6.764 6,302,522 6.7454 0.99%
2023-10-25 0 8.100 8.100 8.110 8.080 8.170 3,155,085 25,598,937 8.1135 6.698 6.698 6.706 6.681 6.756 3,815,520 6.7092 -0.25%
2023-10-24 0 8.120 8.100 8.120 8.030 8.130 5,718,780 46,313,087 8.0984 6.714 6.698 6.714 6.640 6.723 6,915,858 6.6967 0.25%
2023-10-20 0 8.100 8.100 8.110 8.090 8.170 4,775,619 38,720,753 8.1080 6.698 6.698 6.706 6.690 6.756 5,775,271 6.7046 -0.25%
2023-10-19 0 8.120 8.110 8.120 8.120 8.170 2,881,360 23,442,571 8.1359 6.714 6.706 6.714 6.714 6.756 3,484,498 6.7277 -1.10%
2023-10-18 0 8.210 8.200 8.210 8.210 8.310 2,570,183 21,179,457 8.2404 6.789 6.781 6.789 6.789 6.872 3,108,184 6.8141 -0.36%
2023-10-17 0 8.240 8.240 8.250 8.160 8.280 1,581,207 13,026,739 8.2385 6.814 6.814 6.822 6.748 6.847 1,912,192 6.8125 0.98%
2023-10-16 0 8.160 8.160 8.180 8.150 8.260 2,680,013 21,950,774 8.1905 6.748 6.748 6.764 6.739 6.830 3,241,004 6.7728 0.00%
2023-10-13 0 8.160 8.160 8.180 8.160 8.370 4,018,435 32,926,267 8.1938 6.748 6.748 6.764 6.748 6.921 4,859,590 6.7755 -2.16%
2023-10-12 0 8.340 8.340 8.350 8.270 8.380 4,522,561 37,702,480 8.3365 6.896 6.896 6.905 6.839 6.929 5,469,241 6.8935 1.34%
2023-10-11 0 8.230 8.230 8.240 8.200 8.310 5,209,459 42,986,206 8.2516 6.805 6.805 6.814 6.781 6.872 6,299,924 6.8233 0.61%
2023-10-10 0 8.180 8.170 8.180 8.080 8.190 3,872,654 31,615,059 8.1637 6.764 6.756 6.764 6.681 6.772 4,683,293 6.7506 0.99%
2023-10-09 0 8.100 8.090 8.100 7.920 8.180 2,616,564 21,213,870 8.1075 6.698 6.690 6.698 6.549 6.764 3,164,274 6.7042 -0.49%
2023-10-06 0 8.140 8.140 8.160 8.070 8.170 5,379,731 43,687,536 8.1208 6.731 6.731 6.748 6.673 6.756 6,505,838 6.7151 0.74%
2023-10-05 0 8.080 8.080 8.100 8.000 8.150 2,965,022 23,974,203 8.0857 6.681 6.681 6.698 6.615 6.739 3,585,672 6.6861 1.00%
2023-10-04 0 8.000 7.980 8.000 7.910 8.030 6,125,815 48,693,746 7.9489 6.615 6.599 6.615 6.541 6.640 7,408,095 6.5730 -0.62%
2023-10-03 0 8.050 8.030 8.050 8.020 8.180 6,239,109 50,245,255 8.0533 6.657 6.640 6.657 6.632 6.764 7,545,104 6.6593 -1.59%
2023-09-29 0 8.180 8.180 8.200 8.150 8.220 3,650,446 29,846,419 8.1761 6.764 6.764 6.781 6.739 6.797 4,414,572 6.7609 0.37%
2023-09-28 0 8.150 8.140 8.150 8.100 8.200 3,254,055 26,479,674 8.1374 6.739 6.731 6.739 6.698 6.781 3,935,207 6.7289 -0.61%
2023-09-27 0 8.200 8.200 8.210 8.160 8.240 2,835,779 23,255,065 8.2006 6.781 6.781 6.789 6.748 6.814 3,429,376 6.7811 -0.49%
2023-09-26 0 8.240 8.230 8.240 8.210 8.290 3,252,598 26,833,788 8.2500 6.814 6.805 6.814 6.789 6.855 3,933,445 6.8220 -0.48%
2023-09-25 0 8.280 8.280 8.300 8.280 8.350 1,857,588 15,394,622 8.2874 6.847 6.847 6.863 6.847 6.905 2,246,426 6.8529 -0.48%
2023-09-22 0 8.320 8.320 8.330 8.250 8.340 2,275,124 18,888,961 8.3024 6.880 6.880 6.888 6.822 6.896 2,751,362 6.8653 0.24%
2023-09-21 0 8.300 8.300 8.310 8.270 8.360 4,555,016 37,868,262 8.3135 6.863 6.863 6.872 6.839 6.913 5,508,490 6.8745 0.00%
2023-09-20 0 8.300 8.270 8.300 8.250 8.340 2,567,924 21,330,988 8.3067 6.863 6.839 6.863 6.822 6.896 3,105,452 6.8689 0.36%
2023-09-19 0 8.270 8.270 8.290 8.270 8.350 3,595,830 29,800,016 8.2874 6.839 6.839 6.855 6.839 6.905 4,348,523 6.8529 -0.72%
2023-09-18 0 8.330 8.310 8.330 8.310 8.440 2,691,438 22,461,315 8.3455 6.888 6.872 6.888 6.872 6.979 3,254,820 6.9009 -1.30%
2023-09-15 0 8.440 8.420 8.440 8.320 8.480 11,807,183 99,584,319 8.4342 6.979 6.963 6.979 6.880 7.012 14,278,709 6.9743 1.20%
2023-09-14 0 8.340 8.340 8.360 8.300 8.400 2,922,750 24,368,941 8.3377 6.896 6.896 6.913 6.863 6.946 3,534,552 6.8945 0.60%
2023-09-13 0 8.290 8.280 8.290 8.260 8.350 3,575,728 29,645,980 8.2909 6.855 6.847 6.855 6.830 6.905 4,324,214 6.8558 0.00%
2023-09-12 0 8.290 8.280 8.290 8.200 8.310 4,009,879 33,179,827 8.2745 6.855 6.847 6.855 6.781 6.872 4,849,243 6.8423 0.73%
2023-09-11 0 8.230 8.220 8.230 8.200 8.300 5,888,869 48,492,069 8.2345 6.805 6.797 6.805 6.781 6.863 7,121,550 6.8092 -0.60%
2023-09-07 0 8.280 8.270 8.280 8.220 8.310 1,915,500 15,851,499 8.2754 6.847 6.839 6.847 6.797 6.872 2,316,460 6.8430 0.00%
2023-09-06 0 8.280 8.270 8.280 8.190 8.300 3,440,740 28,395,078 8.2526 6.847 6.839 6.847 6.772 6.863 4,160,969 6.8241 0.36%
2023-09-05 0 8.250 8.230 8.250 8.210 8.450 6,103,802 50,674,567 8.3021 6.822 6.805 6.822 6.789 6.987 7,381,474 6.8651 -1.67%
2023-09-04 0 8.390 8.380 8.390 8.300 8.580 6,994,666 58,653,476 8.3855 6.938 6.929 6.938 6.863 7.095 8,458,817 6.9340 0.36%
2023-08-31 0 8.360 8.360 8.400 8.360 8.540 16,786,608 140,584,681 8.3748 6.913 6.913 6.946 6.913 7.062 20,300,447 6.9252 -1.76%
2023-08-30 0 8.510 8.500 8.510 8.480 8.600 2,519,001 21,501,823 8.5359 7.037 7.029 7.037 7.012 7.111 3,046,288 7.0584 0.35%
2023-08-29 0 8.480 8.480 8.490 8.380 8.500 5,205,402 44,018,798 8.4564 7.012 7.012 7.020 6.929 7.029 6,295,017 6.9926 0.95%
2023-08-28 0 8.400 8.390 8.400 8.310 8.430 2,928,966 24,594,445 8.3970 6.946 6.938 6.946 6.872 6.971 3,542,069 6.9435 1.20%
2023-08-25 0 8.300 8.300 8.330 8.190 8.420 4,743,703 39,507,329 8.3284 6.863 6.863 6.888 6.772 6.963 5,736,674 6.8868 -0.36%
2023-08-24 0 8.330 8.330 8.350 8.170 8.390 7,164,284 59,718,205 8.3355 6.888 6.888 6.905 6.756 6.938 8,663,940 6.8927 1.96%
2023-08-23 0 8.170 8.170 8.190 8.160 8.220 6,439,790 52,725,786 8.1875 6.756 6.756 6.772 6.748 6.797 7,787,792 6.7703 -0.49%
2023-08-22 0 8.210 8.210 8.220 8.200 8.330 7,739,507 63,625,777 8.2209 6.789 6.789 6.797 6.781 6.888 9,359,571 6.7979 -0.85%
2023-08-21 0 8.280 8.280 8.320 8.280 8.520 9,522,216 79,520,166 8.3510 6.847 6.847 6.880 6.847 7.045 11,515,444 6.9055 -3.27%
2023-08-18 0 8.560 8.560 8.570 8.560 8.670 3,735,104 32,189,737 8.6182 7.078 7.078 7.087 7.078 7.169 4,516,951 7.1264 -0.81%
2023-08-17 0 8.630 8.630 8.650 8.540 8.790 7,094,010 61,300,414 8.6412 7.136 7.136 7.153 7.062 7.269 8,578,956 7.1454 -0.80%
2023-08-16 0 9.020 9.020 9.030 9.000 9.090 16,117,375 145,470,779 9.0257 7.194 7.194 7.202 7.178 7.250 20,209,204 7.1982 0.00%
2023-08-15 0 9.020 9.020 9.030 9.010 9.060 4,382,010 39,559,702 9.0278 7.194 7.194 7.202 7.186 7.226 5,494,501 7.1999 -0.11%
2023-08-14 0 9.030 9.030 9.040 9.030 9.100 6,700,263 60,626,355 9.0484 7.202 7.202 7.210 7.202 7.257 8,401,305 7.2163 -0.44%
2023-08-11 0 9.070 9.070 9.080 9.070 9.100 5,389,014 48,975,315 9.0880 7.234 7.234 7.242 7.234 7.257 6,757,160 7.2479 -0.22%
2023-08-10 0 9.090 9.090 9.100 9.050 9.120 3,123,634 28,383,276 9.0866 7.250 7.250 7.257 7.218 7.273 3,916,653 7.2468 0.22%
2023-08-09 0 9.070 9.070 9.080 9.030 9.110 6,791,311 61,609,088 9.0718 7.234 7.234 7.242 7.202 7.265 8,515,468 7.2350 0.33%
2023-08-08 0 9.040 9.030 9.040 9.020 9.090 11,505,915 104,100,155 9.0475 7.210 7.202 7.210 7.194 7.250 14,427,001 7.2156 -0.66%
2023-08-07 0 9.100 9.100 9.110 9.070 9.130 2,865,528 26,078,426 9.1007 7.257 7.257 7.265 7.234 7.281 3,593,019 7.2581 0.00%
2023-08-04 0 9.100 9.090 9.100 9.070 9.180 6,455,618 58,870,884 9.1193 7.257 7.250 7.257 7.234 7.321 8,094,550 7.2729 0.00%
2023-08-03 0 9.100 9.100 9.120 9.080 9.230 9,892,260 90,509,355 9.1495 7.257 7.257 7.273 7.242 7.361 12,403,676 7.2970 0.55%
2023-08-02 0 9.050 9.050 9.060 9.050 9.160 9,245,327 83,918,407 9.0768 7.218 7.218 7.226 7.218 7.305 11,592,502 7.2390 -1.09%
2023-08-01 0 9.150 9.150 9.170 9.140 9.240 5,876,641 53,876,749 9.1679 7.297 7.297 7.313 7.289 7.369 7,368,584 7.3117 -0.44%
2023-07-31 0 9.190 9.190 9.200 9.190 9.390 7,744,419 71,558,258 9.2400 7.329 7.329 7.337 7.329 7.489 9,710,548 7.3691 -1.82%
2023-07-28 0 9.360 9.360 9.390 9.310 9.410 2,130,541 19,950,632 9.3641 7.465 7.465 7.489 7.425 7.505 2,671,436 7.4681 -0.43%
2023-07-27 0 9.400 9.400 9.410 9.380 9.440 2,223,463 20,919,171 9.4084 7.497 7.497 7.505 7.481 7.529 2,787,949 7.5034 0.11%
2023-07-26 0 9.390 9.370 9.390 9.340 9.450 3,034,581 28,439,800 9.3719 7.489 7.473 7.489 7.449 7.537 3,804,991 7.4743 0.64%
2023-07-25 0 9.330 9.330 9.340 9.320 9.370 2,010,081 18,779,762 9.3428 7.441 7.441 7.449 7.433 7.473 2,520,394 7.4511 -0.11%
2023-07-24 0 9.340 9.330 9.340 9.270 9.350 3,713,908 34,625,358 9.3232 7.449 7.441 7.449 7.393 7.457 4,656,784 7.4355 -0.11%
2023-07-21 0 9.350 9.330 9.350 9.220 9.350 4,123,203 38,470,729 9.3303 7.457 7.441 7.457 7.353 7.457 5,169,989 7.4412 0.97%
2023-07-20 0 9.260 9.260 9.270 9.260 9.340 6,877,443 63,917,491 9.2938 7.385 7.385 7.393 7.385 7.449 8,623,467 7.4120 0.11%
2023-07-19 0 9.250 9.240 9.250 9.070 9.270 6,826,893 62,879,357 9.2105 7.377 7.369 7.377 7.234 7.393 8,560,084 7.3456 1.76%
2023-07-18 0 9.090 9.090 9.100 9.040 9.120 4,242,971 38,516,268 9.0777 7.250 7.250 7.257 7.210 7.273 5,320,163 7.2397 -0.22%
2023-07-14 0 9.110 9.110 9.120 9.060 9.140 4,042,642 36,817,744 9.1073 7.265 7.265 7.273 7.226 7.289 5,068,975 7.2634 0.33%
2023-07-13 0 9.080 9.080 9.090 9.080 9.150 3,606,045 32,840,198 9.1070 7.242 7.242 7.250 7.242 7.297 4,521,537 7.2631 0.33%
2023-07-12 0 9.050 9.050 9.060 9.050 9.130 4,456,770 40,451,802 9.0765 7.218 7.218 7.226 7.218 7.281 5,588,241 7.2387 -0.88%
2023-07-11 0 9.130 9.120 9.130 9.070 9.150 6,183,056 56,354,686 9.1144 7.281 7.273 7.281 7.234 7.297 7,752,791 7.2690 0.55%
2023-07-10 0 9.080 9.080 9.090 9.070 9.260 4,207,196 38,353,703 9.1162 7.242 7.242 7.250 7.234 7.385 5,275,306 7.2704 -1.63%
2023-07-07 0 9.230 9.230 9.240 9.200 9.350 6,400,308 59,237,525 9.2554 7.361 7.361 7.369 7.337 7.457 8,025,198 7.3814 -1.39%
2023-07-06 0 9.360 9.350 9.360 9.200 9.420 10,250,231 95,662,367 9.3327 7.465 7.457 7.465 7.337 7.513 12,852,528 7.4431 1.30%
2023-07-05 0 9.240 9.220 9.240 9.160 9.250 3,801,835 35,074,393 9.2256 7.369 7.353 7.369 7.305 7.377 4,767,033 7.3577 0.43%
2023-07-04 0 9.200 9.180 9.200 9.140 9.230 4,555,028 41,878,760 9.1940 7.337 7.321 7.337 7.289 7.361 5,711,444 7.3324 0.66%
2023-07-03 0 9.140 9.140 9.160 9.100 9.210 2,667,420 24,431,967 9.1594 7.289 7.289 7.305 7.257 7.345 3,344,616 7.3049 0.33%
2023-06-30 0 9.110 9.110 9.150 9.060 9.190 5,324,690 48,559,195 9.1196 7.265 7.265 7.297 7.226 7.329 6,676,506 7.2731 -0.22%
2023-06-29 0 9.130 9.130 9.160 9.130 9.240 4,730,834 43,320,770 9.1571 7.281 7.281 7.305 7.281 7.369 5,931,884 7.3030 -0.76%
2023-06-28 0 9.200 9.200 9.220 9.150 9.260 4,692,993 43,226,275 9.2108 7.337 7.337 7.353 7.297 7.385 5,884,436 7.3459 0.11%
2023-06-27 0 9.190 9.190 9.200 9.010 9.220 8,799,499 80,579,124 9.1572 7.329 7.329 7.337 7.186 7.353 11,033,489 7.3031 1.66%
2023-06-26 0 9.040 9.040 9.050 9.040 9.130 7,461,826 67,691,563 9.0717 7.210 7.210 7.218 7.210 7.281 9,356,211 7.2349 -0.11%
2023-06-23 0 9.050 9.050 9.060 9.000 9.100 5,150,304 46,569,037 9.0420 7.218 7.218 7.226 7.178 7.257 6,457,847 7.2112 -0.11%
2023-06-21 0 9.060 9.060 9.100 9.060 9.200 8,365,459 76,259,496 9.1160 7.226 7.226 7.257 7.226 7.337 10,489,256 7.2702 -1.52%
2023-06-20 0 9.200 9.200 9.210 9.200 9.270 2,083,870 19,222,512 9.2244 7.337 7.337 7.345 7.337 7.393 2,612,916 7.3567 -0.22%
2023-06-19 0 9.220 9.210 9.220 9.190 9.310 1,987,301 18,327,153 9.2221 7.353 7.345 7.353 7.329 7.425 2,491,831 7.3549 -0.54%
2023-06-16 0 9.270 9.270 9.290 9.130 9.320 11,839,781 109,617,938 9.2584 7.393 7.393 7.409 7.281 7.433 14,845,628 7.3839 0.76%
2023-06-15 0 9.200 9.190 9.200 9.100 9.230 5,842,989 53,585,773 9.1710 7.337 7.329 7.337 7.257 7.361 7,326,389 7.3141 2.00%
2023-06-14 0 9.020 9.020 9.070 8.950 9.200 16,217,880 146,937,554 9.0602 7.194 7.194 7.234 7.138 7.337 20,335,225 7.2258 -0.33%
2023-06-13 0 9.050 9.050 9.080 9.030 9.290 15,650,390 143,112,184 9.1443 7.218 7.218 7.242 7.202 7.409 19,623,663 7.2928 -2.58%
2023-06-12 0 9.290 9.290 9.340 9.280 9.590 11,775,922 110,256,109 9.3628 7.409 7.409 7.449 7.401 7.648 14,765,557 7.4671 -3.13%
2023-06-09 0 9.590 9.590 9.600 9.500 9.590 4,731,395 45,211,423 9.5556 7.648 7.648 7.656 7.577 7.648 5,932,587 7.6209 0.42%
2023-06-08 0 9.550 9.550 9.560 9.520 9.680 5,402,688 51,734,496 9.5757 7.616 7.616 7.624 7.592 7.720 6,774,306 7.6369 -0.83%
2023-06-07 0 9.630 9.630 9.650 9.550 9.800 6,041,604 58,219,382 9.6364 7.680 7.680 7.696 7.616 7.816 7,575,428 7.6853 0.21%
2023-06-06 0 9.610 9.590 9.610 9.520 9.610 4,057,448 38,853,269 9.5758 7.664 7.648 7.664 7.592 7.664 5,087,540 7.6369 -0.10%
2023-06-05 0 9.620 9.600 9.620 9.500 9.620 3,362,630 32,153,170 9.5619 7.672 7.656 7.672 7.577 7.672 4,216,324 7.6259 0.84%
2023-06-02 0 9.540 9.530 9.540 9.500 9.690 7,690,031 74,178,546 9.6461 7.608 7.600 7.608 7.577 7.728 9,642,352 7.6930 0.12%
2023-06-01 0 9.960 9.960 9.970 9.960 10.04 6,293,008 62,915,294 9.9977 7.599 7.599 7.607 7.599 7.660 8,247,987 7.6280 -0.40%
2023-05-31 0 10.00 9.990 10.00 9.960 10.06 12,031,010 120,271,896 9.9968 7.630 7.622 7.630 7.599 7.676 15,768,551 7.6273 0.20%
2023-05-30 0 9.980 9.980 9.990 9.980 10.08 3,085,044 30,862,283 10.004 7.614 7.614 7.622 7.614 7.691 4,043,441 7.6327 -0.20%
2023-05-29 0 10.00 10.00 10.02 10.00 10.10 4,707,810 47,175,721 10.021 7.630 7.630 7.645 7.630 7.706 6,170,333 7.6456 -0.20%
2023-05-25 0 10.02 10.02 10.04 10.00 10.14 7,046,486 70,698,150 10.033 7.645 7.645 7.660 7.630 7.737 9,235,540 7.6550 -0.40%
2023-05-24 0 10.06 10.04 10.06 10.04 10.12 5,307,218 53,456,424 10.072 7.676 7.660 7.676 7.660 7.721 6,955,953 7.6850 -0.59%
2023-05-23 0 10.12 10.12 10.14 10.10 10.26 4,382,943 44,553,951 10.165 7.721 7.721 7.737 7.706 7.828 5,744,544 7.7559 -1.17%
2023-05-22 0 10.24 10.20 10.24 10.10 10.24 6,363,732 64,962,233 10.208 7.813 7.782 7.813 7.706 7.813 8,340,682 7.7886 0.79%
2023-05-19 0 10.16 10.16 10.18 10.16 10.22 5,362,419 54,536,487 10.170 7.752 7.752 7.767 7.752 7.798 7,028,303 7.7596 -0.20%
2023-05-18 0 10.18 10.16 10.18 10.18 10.26 2,134,581 21,778,359 10.203 7.767 7.752 7.767 7.767 7.828 2,797,708 7.7844 0.00%
2023-05-17 0 10.18 10.16 10.18 10.18 10.24 3,739,989 38,134,333 10.196 7.767 7.752 7.767 7.767 7.813 4,901,850 7.7796 -0.59%
2023-05-16 0 10.24 10.22 10.24 10.16 10.26 3,935,994 40,201,966 10.214 7.813 7.798 7.813 7.752 7.828 5,158,746 7.7930 0.39%
2023-05-15 0 10.20 10.20 10.22 10.14 10.26 3,506,469 35,747,375 10.195 7.782 7.782 7.798 7.737 7.828 4,595,785 7.7783 0.00%
2023-05-12 0 10.20 10.20 10.22 10.16 10.24 4,928,089 50,209,511 10.188 7.782 7.782 7.798 7.752 7.813 6,459,044 7.7735 -0.20%
2023-05-11 0 10.22 10.20 10.22 10.16 10.24 6,567,737 67,087,121 10.215 7.798 7.782 7.798 7.752 7.813 8,608,063 7.7935 0.00%
2023-05-10 0 10.22 10.20 10.22 10.20 10.26 4,116,902 42,105,604 10.227 7.798 7.782 7.798 7.782 7.828 5,395,855 7.8033 -0.58%
2023-05-09 0 10.28 10.26 10.28 10.22 10.36 4,958,066 50,974,733 10.281 7.843 7.828 7.843 7.798 7.904 6,498,334 7.8443 -0.19%
2023-05-08 0 10.30 10.28 10.30 10.30 10.42 4,133,395 42,712,409 10.333 7.859 7.843 7.859 7.859 7.950 5,417,471 7.8842 -1.15%
2023-05-05 0 10.42 10.42 10.44 10.34 10.44 3,190,941 33,185,245 10.400 7.950 7.950 7.965 7.889 7.965 4,182,235 7.9348 0.77%
2023-05-04 0 10.34 10.34 10.36 10.26 10.38 3,794,225 39,206,801 10.333 7.889 7.889 7.904 7.828 7.920 4,972,935 7.8840 -0.39%
2023-05-03 0 10.38 10.36 10.38 10.18 10.40 5,586,447 57,659,488 10.321 7.920 7.904 7.920 7.767 7.935 7,321,927 7.8749 0.19%
2023-05-02 0 10.36 10.34 10.36 10.26 10.38 3,685,086 38,103,554 10.340 7.904 7.889 7.904 7.828 7.920 4,829,891 7.8891 0.58%
2023-04-28 0 10.30 10.30 10.32 10.24 10.38 7,039,046 72,569,636 10.310 7.859 7.859 7.874 7.813 7.920 9,225,789 7.8660 0.39%
2023-04-27 0 10.26 10.24 10.26 10.08 10.28 4,161,641 42,470,018 10.205 7.828 7.813 7.828 7.691 7.843 5,454,492 7.7862 0.20%
2023-04-26 0 10.24 10.20 10.24 10.12 10.24 4,146,285 42,227,066 10.184 7.813 7.782 7.813 7.721 7.813 5,434,366 7.7704 0.79%
2023-04-25 0 10.16 10.14 10.16 10.10 10.20 3,949,639 40,051,550 10.141 7.752 7.737 7.752 7.706 7.782 5,176,630 7.7370 0.20%
2023-04-24 0 10.14 10.14 10.16 10.10 10.20 4,065,662 41,195,628 10.133 7.737 7.737 7.752 7.706 7.782 5,328,696 7.7309 -0.78%
2023-04-21 0 10.22 10.20 10.22 10.14 10.24 4,200,335 42,857,624 10.203 7.798 7.782 7.798 7.737 7.813 5,505,207 7.7849 0.20%
2023-04-20 0 10.20 10.18 10.20 10.16 10.26 5,464,723 55,728,964 10.198 7.782 7.767 7.782 7.752 7.828 7,162,388 7.7808 0.20%
2023-04-19 0 10.18 10.18 10.20 10.16 10.28 9,726,822 99,224,736 10.201 7.767 7.767 7.782 7.752 7.843 12,748,547 7.7832 -0.97%
2023-04-18 0 10.28 10.28 10.30 10.22 10.56 15,312,939 158,723,813 10.365 7.843 7.843 7.859 7.798 8.057 20,070,041 7.9085 -2.84%
2023-04-17 0 10.58 10.56 10.58 10.50 10.62 6,521,703 68,782,431 10.547 8.072 8.057 8.072 8.011 8.103 8,547,729 8.0469 -0.56%
2023-04-14 0 10.64 10.62 10.64 10.56 10.70 6,187,620 65,850,073 10.642 8.118 8.103 8.118 8.057 8.164 8,109,860 8.1198 -0.93%
2023-04-13 0 10.74 10.72 10.74 10.62 10.80 6,001,835 64,295,585 10.713 8.194 8.179 8.194 8.103 8.240 7,866,359 8.1735 0.94%
2023-04-12 0 10.64 10.60 10.64 10.50 10.70 5,211,975 55,354,214 10.621 8.118 8.088 8.118 8.011 8.164 6,831,122 8.1032 1.33%
2023-04-11 0 10.50 10.50 10.52 10.48 10.58 2,687,904 28,258,101 10.513 8.011 8.011 8.026 7.996 8.072 3,522,926 8.0212 0.19%
2023-04-06 0 10.48 10.46 10.48 10.46 10.60 4,516,676 47,547,168 10.527 7.996 7.981 7.996 7.981 8.088 5,919,822 8.0319 0.38%
2023-04-04 0 10.44 10.44 10.46 10.38 10.48 2,088,158 21,786,648 10.433 7.965 7.965 7.981 7.920 7.996 2,736,863 7.9604 0.19%
2023-04-03 0 10.42 10.40 10.42 10.36 10.50 2,074,289 21,640,176 10.433 7.950 7.935 7.950 7.904 8.011 2,718,686 7.9598 0.00%
2023-03-31 0 10.42 10.42 10.44 10.32 10.46 3,946,268 41,033,030 10.398 7.950 7.950 7.965 7.874 7.981 5,172,212 7.9334 0.19%
2023-03-30 0 10.40 10.40 10.42 10.36 10.48 2,170,958 22,604,898 10.412 7.935 7.935 7.950 7.904 7.996 2,845,386 7.9444 -0.19%
2023-03-29 0 10.42 10.40 10.42 10.30 10.44 3,057,361 31,758,954 10.388 7.950 7.935 7.950 7.859 7.965 4,007,158 7.9256 0.39%
2023-03-28 0 10.38 10.38 10.40 10.34 10.46 2,362,276 24,560,852 10.397 7.920 7.920 7.935 7.889 7.981 3,096,138 7.9327 0.39%
2023-03-27 0 10.34 10.34 10.36 10.26 10.44 3,934,646 40,765,934 10.361 7.889 7.889 7.904 7.828 7.965 5,156,979 7.9050 -0.39%
2023-03-24 0 10.38 10.38 10.40 10.28 10.46 2,833,066 29,445,995 10.394 7.920 7.920 7.935 7.843 7.981 3,713,183 7.9301 0.39%
2023-03-23 0 10.34 10.32 10.34 10.12 10.40 4,645,974 47,864,407 10.302 7.889 7.874 7.889 7.721 7.935 6,089,288 7.8604 0.19%
2023-03-22 0 10.32 10.32 10.34 10.20 10.38 2,738,789 28,267,706 10.321 7.874 7.874 7.889 7.782 7.920 3,589,618 7.8748 1.18%
2023-03-21 0 10.20 10.18 10.20 10.16 10.34 5,649,063 57,784,999 10.229 7.782 7.767 7.782 7.752 7.889 7,403,995 7.8046 -1.16%
2023-03-20 0 10.32 10.32 10.34 10.28 10.52 5,473,999 56,805,620 10.377 7.874 7.874 7.889 7.843 8.026 7,174,546 7.9177 -1.34%
2023-03-17 0 10.46 10.46 10.48 10.36 10.54 7,321,710 76,607,562 10.463 7.981 7.981 7.996 7.904 8.042 9,596,265 7.9831 0.58%
2023-03-16 0 10.40 10.38 10.40 10.30 10.46 4,912,364 51,040,706 10.390 7.935 7.920 7.935 7.859 7.981 6,438,434 7.9275 -0.38%
2023-03-15 0 10.44 10.44 10.46 10.40 10.56 6,030,105 63,131,197 10.469 7.965 7.965 7.981 7.935 8.057 7,903,411 7.9878 0.19%
2023-03-14 0 10.42 10.42 10.44 10.42 10.54 3,946,379 41,265,746 10.457 7.950 7.950 7.965 7.950 8.042 5,172,357 7.9781 -0.76%
2023-03-13 0 10.50 10.50 10.52 10.36 10.54 5,291,480 55,551,944 10.498 8.011 8.011 8.026 7.904 8.042 6,935,326 8.0100 0.77%
2023-03-10 0 10.42 10.40 10.42 10.38 10.50 3,519,053 36,679,075 10.423 7.950 7.935 7.950 7.920 8.011 4,612,278 7.9525 -1.33%
2023-03-09 0 10.56 10.54 10.56 10.44 10.60 4,890,462 51,600,100 10.551 8.057 8.042 8.057 7.965 8.088 6,409,728 8.0503 0.76%
2023-03-08 0 10.48 10.44 10.48 10.36 10.52 4,874,739 50,934,043 10.449 7.996 7.965 7.996 7.904 8.026 6,389,120 7.9720 0.58%
2023-03-07 0 10.42 10.42 10.44 10.38 10.58 4,805,369 50,342,257 10.476 7.950 7.950 7.965 7.920 8.072 6,298,200 7.9931 -0.19%
2023-03-06 0 10.44 10.44 10.46 10.44 10.56 4,696,137 49,211,341 10.479 7.965 7.965 7.981 7.965 8.057 6,155,034 7.9953 -0.19%
2023-03-03 0 10.46 10.44 10.46 10.28 10.48 3,809,046 39,697,871 10.422 7.981 7.965 7.981 7.843 7.996 4,992,360 7.9517 0.00%
2023-03-02 0 10.46 10.44 10.46 10.30 10.46 3,284,301 34,226,315 10.421 7.981 7.965 7.981 7.859 7.981 4,304,599 7.9511 0.58%
2023-03-01 0 10.40 10.40 10.42 10.12 10.48 7,146,486 73,702,480 10.313 7.935 7.935 7.950 7.721 7.996 9,366,606 7.8686 1.96%
2023-02-28 0 10.20 10.20 10.22 10.14 10.30 7,440,938 76,025,327 10.217 7.782 7.782 7.798 7.737 7.859 9,752,532 7.7954 -0.39%
2023-02-27 0 10.24 10.22 10.24 10.20 10.40 5,903,043 60,584,302 10.263 7.813 7.798 7.813 7.782 7.935 7,736,876 7.8306 -0.78%
2023-02-24 0 10.32 10.30 10.32 10.24 10.38 6,125,685 63,196,799 10.317 7.874 7.859 7.874 7.813 7.920 8,028,684 7.8714 -0.77%
2023-02-23 0 10.40 10.38 10.40 10.34 10.50 5,224,293 54,409,949 10.415 7.935 7.920 7.935 7.889 8.011 6,847,267 7.9462 0.58%
2023-02-22 0 10.34 10.34 10.38 10.30 10.44 4,956,735 51,364,053 10.362 7.889 7.889 7.920 7.859 7.965 6,496,589 7.9063 -0.96%
2023-02-21 0 10.44 10.42 10.44 10.38 10.58 2,978,391 31,140,649 10.456 7.965 7.950 7.965 7.920 8.072 3,903,655 7.9773 0.38%
2023-02-20 0 10.40 10.40 10.42 10.28 10.46 4,486,904 46,615,706 10.389 7.935 7.935 7.950 7.843 7.981 5,880,801 7.9268 0.00%
2023-02-17 0 10.40 10.40 10.42 10.34 10.58 6,435,564 67,105,944 10.427 7.935 7.935 7.950 7.889 8.072 8,434,830 7.9558 -0.95%
2023-02-16 0 10.50 10.50 10.52 10.40 10.60 5,225,514 54,980,873 10.522 8.011 8.011 8.026 7.935 8.088 6,848,867 8.0277 0.57%
2023-02-15 0 10.44 10.44 10.46 10.40 10.70 7,918,437 83,007,933 10.483 7.965 7.965 7.981 7.935 8.164 10,378,371 7.9982 -2.43%
2023-02-14 0 10.70 10.70 10.72 10.60 10.76 3,804,047 40,684,252 10.695 8.164 8.164 8.179 8.088 8.210 4,985,808 8.1600 0.19%
2023-02-13 0 10.68 10.68 10.70 10.64 10.82 7,004,505 75,152,617 10.729 8.149 8.149 8.164 8.118 8.255 9,180,517 8.1861 -0.93%
2023-02-10 0 10.78 10.76 10.78 10.70 10.90 6,344,092 68,637,041 10.819 8.225 8.210 8.225 8.164 8.316 8,314,941 8.2547 0.75%
2023-02-09 0 10.70 10.70 10.72 10.58 10.74 5,044,366 53,840,443 10.673 8.164 8.164 8.179 8.072 8.194 6,611,444 8.1435 0.00%
2023-02-08 0 10.70 10.64 10.70 10.54 10.72 6,568,982 69,857,396 10.634 8.164 8.118 8.164 8.042 8.179 8,609,695 8.1138 0.75%
2023-02-07 0 10.62 10.60 10.62 10.52 10.64 6,088,956 64,532,503 10.598 8.103 8.088 8.103 8.026 8.118 7,980,545 8.0862 0.19%
2023-02-06 0 10.60 10.58 10.60 10.40 10.64 5,880,025 62,072,655 10.557 8.088 8.072 8.088 7.935 8.118 7,706,708 8.0544 -0.56%
2023-02-03 0 10.66 10.66 10.68 10.52 10.68 4,444,347 47,258,136 10.633 8.133 8.133 8.149 8.026 8.149 5,825,023 8.1130 -0.19%
2023-02-02 0 10.68 10.62 10.68 10.50 10.70 9,927,509 105,624,704 10.640 8.149 8.103 8.149 8.011 8.164 13,011,579 8.1177 1.52%
2023-02-01 0 10.52 10.50 10.52 10.12 10.52 10,279,621 107,064,562 10.415 8.026 8.011 8.026 7.721 8.026 13,473,078 7.9466 2.53%
2023-01-31 0 10.26 10.26 10.28 10.16 10.30 8,036,681 82,290,810 10.239 7.828 7.828 7.843 7.752 7.859 10,533,348 7.8124 0.59%
2023-01-30 0 10.20 10.20 10.22 10.00 10.26 8,490,123 86,539,008 10.193 7.782 7.782 7.798 7.630 7.828 11,127,656 7.7769 1.59%
2023-01-27 0 10.04 10.04 10.06 10.00 10.16 5,392,117 54,227,232 10.057 7.660 7.660 7.676 7.630 7.752 7,067,227 7.6731 0.20%
2023-01-26 0 10.02 10.02 10.06 10.00 10.20 7,559,721 76,176,708 10.077 7.645 7.645 7.676 7.630 7.782 9,908,216 7.6882 -0.79%
2023-01-20 0 10.10 10.10 10.12 9.920 10.18 6,183,664 62,313,878 10.077 7.706 7.706 7.721 7.569 7.767 8,104,675 7.6886 1.00%
2023-01-19 0 10.00 10.00 10.02 9.840 10.06 4,688,388 46,826,953 9.9879 7.630 7.630 7.645 7.508 7.676 6,144,878 7.6205 0.81%
2023-01-18 0 9.920 9.920 9.930 9.800 10.00 4,730,183 46,862,147 9.9070 7.569 7.569 7.576 7.477 7.630 6,199,657 7.5588 0.92%
2023-01-17 0 9.830 9.820 9.830 9.830 9.970 3,668,754 36,178,846 9.8613 7.500 7.492 7.500 7.500 7.607 4,808,485 7.5240 -1.31%
2023-01-16 0 9.960 9.950 9.960 9.850 9.970 4,939,792 49,060,358 9.9317 7.599 7.592 7.599 7.515 7.607 6,474,383 7.5776 1.12%
2023-01-13 0 9.850 9.850 9.860 9.700 9.860 4,446,841 43,681,672 9.8231 7.515 7.515 7.523 7.401 7.523 5,828,292 7.4948 0.82%
2023-01-12 0 9.770 9.770 9.780 9.670 9.860 6,615,112 64,342,449 9.7266 7.454 7.454 7.462 7.378 7.523 8,670,156 7.4211 0.21%
2023-01-11 0 9.750 9.750 9.770 9.710 9.930 11,836,576 116,232,333 9.8198 7.439 7.439 7.454 7.408 7.576 15,513,715 7.4922 -0.91%
2023-01-10 0 9.840 9.840 9.850 9.650 9.880 5,422,050 53,260,800 9.8230 7.508 7.508 7.515 7.363 7.538 7,106,459 7.4947 0.82%
2023-01-09 0 9.760 9.740 9.760 9.700 9.860 6,484,071 63,352,271 9.7704 7.447 7.431 7.447 7.401 7.523 8,498,406 7.4546 -0.31%
2023-01-06 0 9.790 9.780 9.790 9.730 9.860 3,563,008 34,852,000 9.7816 7.470 7.462 7.470 7.424 7.523 4,669,888 7.4631 0.10%
2023-01-05 0 9.780 9.780 9.790 9.700 10.02 7,946,080 77,853,899 9.7978 7.462 7.462 7.470 7.401 7.645 10,414,601 7.4755 -1.81%
2023-01-04 0 9.960 9.960 9.980 9.760 10.04 5,996,176 59,769,091 9.9679 7.599 7.599 7.614 7.447 7.660 7,858,942 7.6052 2.05%
2023-01-03 0 9.760 9.750 9.760 9.520 9.770 3,283,261 31,887,181 9.7120 7.447 7.439 7.447 7.264 7.454 4,303,236 7.4100 1.99%
2022-12-30 0 9.570 9.570 9.620 9.560 9.660 2,907,819 27,893,441 9.5926 7.302 7.302 7.340 7.294 7.370 3,811,159 7.3189 -0.42%
2022-12-29 0 9.610 9.610 9.630 9.510 9.650 3,148,538 30,229,953 9.6013 7.332 7.332 7.347 7.256 7.363 4,126,660 7.3255 -0.21%
2022-12-28 0 9.630 9.620 9.630 9.500 9.690 5,227,138 50,281,307 9.6193 7.347 7.340 7.347 7.248 7.393 6,850,995 7.3393 0.63%
2022-12-23 0 9.570 9.570 9.590 9.510 9.650 3,529,792 33,848,740 9.5894 7.302 7.302 7.317 7.256 7.363 4,626,354 7.3165 -0.62%
2022-12-22 0 9.630 9.630 9.650 9.450 9.680 4,584,927 44,048,260 9.6072 7.347 7.347 7.363 7.210 7.386 6,009,276 7.3300 1.58%
2022-12-21 0 9.480 9.480 9.500 9.380 9.520 3,753,736 35,520,552 9.4627 7.233 7.233 7.248 7.157 7.264 4,919,868 7.2198 1.07%
2022-12-20 0 9.380 9.380 9.390 9.380 9.580 5,637,925 53,057,178 9.4108 7.157 7.157 7.164 7.157 7.309 7,389,397 7.1802 -1.05%
2022-12-19 0 9.480 9.480 9.490 9.460 9.570 4,852,181 46,205,300 9.5226 7.233 7.233 7.241 7.218 7.302 6,359,555 7.2655 -1.04%
2022-12-16 0 9.580 9.580 9.590 9.410 9.670 9,278,538 88,785,528 9.5689 7.309 7.309 7.317 7.180 7.378 12,160,999 7.3008 1.27%
2022-12-15 0 9.460 9.460 9.470 9.460 9.700 6,723,788 64,190,494 9.5468 7.218 7.218 7.225 7.218 7.401 8,812,593 7.2840 -2.17%
2022-12-14 0 9.670 9.670 9.680 9.610 9.750 5,195,411 50,380,324 9.6971 7.378 7.378 7.386 7.332 7.439 6,809,412 7.3986 0.52%
2022-12-13 0 9.620 9.620 9.630 9.440 9.640 5,257,342 50,282,310 9.5642 7.340 7.340 7.347 7.202 7.355 6,890,583 7.2973 1.58%
2022-12-12 0 9.470 9.460 9.470 9.390 9.570 5,477,491 51,872,615 9.4701 7.225 7.218 7.225 7.164 7.302 7,179,123 7.2255 -0.11%
2022-12-09 0 9.480 9.480 9.530 9.400 9.570 8,803,471 83,407,616 9.4744 7.233 7.233 7.271 7.172 7.302 11,538,348 7.2287 -0.52%
2022-12-08 0 9.530 9.520 9.530 9.430 9.580 6,039,028 57,561,478 9.5316 7.271 7.264 7.271 7.195 7.309 7,915,106 7.2724 0.32%
2022-12-07 0 9.500 9.500 9.560 9.500 9.790 8,736,705 84,132,491 9.6298 7.248 7.248 7.294 7.248 7.470 11,450,841 7.3473 -0.73%
2022-12-06 0 9.570 9.570 9.580 9.450 9.630 4,742,421 45,377,558 9.5684 7.302 7.302 7.309 7.210 7.347 6,215,697 7.3005 0.53%
2022-12-05 0 9.520 9.520 9.530 9.330 9.580 7,818,504 74,352,617 9.5098 7.264 7.264 7.271 7.119 7.309 10,247,392 7.2558 1.17%
2022-12-02 0 9.410 9.410 9.430 9.320 9.480 7,089,507 66,754,166 9.4159 7.180 7.180 7.195 7.111 7.233 9,291,926 7.1841 0.32%
2022-12-01 0 9.380 9.380 9.420 9.340 9.500 6,372,872 60,101,920 9.4309 7.157 7.157 7.187 7.126 7.248 8,352,662 7.1955 -1.05%
2022-11-30 0 9.480 9.470 9.480 9.210 9.490 14,030,254 132,618,214 9.4523 7.233 7.225 7.233 7.027 7.241 18,388,878 7.2119 1.17%
2022-11-29 0 9.370 9.360 9.370 9.350 9.540 6,295,694 59,248,102 9.4109 7.149 7.141 7.149 7.134 7.279 8,251,508 7.1803 -0.85%
2022-11-28 0 9.450 9.450 9.460 9.310 9.520 4,121,171 38,996,689 9.4625 7.210 7.210 7.218 7.103 7.264 5,401,450 7.2197 -0.32%
2022-11-25 0 9.480 9.480 9.500 9.400 9.590 3,193,312 30,306,113 9.4905 7.233 7.233 7.248 7.172 7.317 4,185,343 7.2410 -0.21%
2022-11-24 0 9.500 9.490 9.500 9.280 9.590 3,601,724 34,271,599 9.5153 7.248 7.241 7.248 7.080 7.317 4,720,632 7.2600 1.39%
2022-11-23 0 9.370 9.370 9.390 9.280 9.410 2,427,288 22,694,198 9.3496 7.149 7.149 7.164 7.080 7.180 3,181,347 7.1335 0.64%
2022-11-22 0 9.310 9.310 9.340 9.260 9.490 5,687,736 53,225,631 9.3580 7.103 7.103 7.126 7.065 7.241 7,454,682 7.1399 -1.48%
2022-11-21 0 9.450 9.440 9.450 9.200 9.470 3,766,947 35,412,646 9.4009 7.210 7.202 7.210 7.019 7.225 4,937,183 7.1726 1.07%
2022-11-18 0 9.350 9.340 9.350 9.340 9.560 3,195,141 30,095,162 9.4190 7.134 7.126 7.134 7.126 7.294 4,187,740 7.1865 -1.37%
2022-11-17 0 9.480 9.480 9.500 9.450 9.550 6,983,220 66,252,839 9.4874 7.233 7.233 7.248 7.210 7.286 9,152,620 7.2387 0.96%
2022-11-16 0 9.390 9.390 9.410 9.320 9.590 8,152,509 76,983,667 9.4429 7.164 7.164 7.180 7.111 7.317 10,685,159 7.2047 -1.05%
2022-11-15 0 9.490 9.460 9.490 9.200 9.500 7,474,732 70,505,215 9.4325 7.241 7.218 7.241 7.019 7.248 9,796,825 7.1967 2.59%
2022-11-14 0 9.250 9.240 9.250 9.200 9.320 3,694,507 34,214,680 9.2610 7.058 7.050 7.058 7.019 7.111 4,842,239 7.0659 0.87%
2022-11-11 0 9.170 9.170 9.200 9.090 9.300 6,453,906 59,272,839 9.1840 6.996 6.996 7.019 6.935 7.096 8,458,870 7.0072 3.27%
2022-11-10 0 8.880 8.880 8.890 8.700 8.920 3,648,740 32,248,007 8.8381 6.775 6.775 6.783 6.638 6.806 4,782,254 6.7433 0.34%
2022-11-09 0 8.850 8.840 8.850 8.770 8.910 5,564,796 49,218,970 8.8447 6.752 6.745 6.752 6.691 6.798 7,293,550 6.7483 -1.01%
2022-11-08 0 8.940 8.930 8.940 8.800 8.990 3,831,404 34,195,993 8.9252 6.821 6.813 6.821 6.714 6.859 5,021,664 6.8097 0.45%
2022-11-07 0 8.900 8.900 8.910 8.780 8.970 4,889,881 43,398,956 8.8753 6.790 6.790 6.798 6.699 6.844 6,408,966 6.7716 1.25%
2022-11-04 0 8.790 8.780 8.790 8.450 8.830 9,897,085 86,127,704 8.7023 6.707 6.699 6.707 6.447 6.737 12,971,703 6.6397 4.15%
2022-11-03 0 8.440 8.440 8.450 8.420 8.750 14,268,640 122,321,893 8.5728 6.440 6.440 6.447 6.424 6.676 18,701,321 6.5408 -4.09%
2022-11-02 0 8.800 8.800 8.810 8.750 8.980 6,978,680 61,583,355 8.8245 6.714 6.714 6.722 6.676 6.852 9,146,670 6.7329 -2.00%
2022-11-01 0 8.980 8.960 8.980 8.880 9.080 6,342,029 56,977,371 8.9841 6.852 6.836 6.852 6.775 6.928 8,312,237 6.8546 1.24%
2022-10-31 0 8.870 8.870 8.890 8.840 9.110 11,786,979 105,123,873 8.9186 6.768 6.768 6.783 6.745 6.951 15,448,710 6.8047 -2.74%
2022-10-28 0 9.120 9.080 9.120 9.070 9.250 7,312,973 66,895,694 9.1475 6.958 6.928 6.958 6.920 7.058 9,584,814 6.9793 0.11%
2022-10-27 0 9.110 9.100 9.110 9.060 9.200 7,462,919 68,037,334 9.1167 6.951 6.943 6.951 6.913 7.019 9,781,342 6.9558 0.22%
2022-10-26 0 9.090 9.080 9.090 8.960 9.260 9,757,663 88,892,812 9.1101 6.935 6.928 6.935 6.836 7.065 12,788,969 6.9507 1.45%
2022-10-25 0 8.960 8.960 8.990 8.910 9.100 8,932,022 80,149,735 8.9733 6.836 6.836 6.859 6.798 6.943 11,706,835 6.8464 -0.78%
2022-10-24 0 9.030 9.020 9.030 8.910 9.320 13,713,824 124,229,717 9.0587 6.890 6.882 6.890 6.798 7.111 17,974,147 6.9116 -3.11%
2022-10-21 0 9.320 9.320 9.330 9.130 9.390 8,924,542 83,077,913 9.3089 7.111 7.111 7.119 6.966 7.164 11,697,031 7.1025 0.87%
2022-10-20 0 9.240 9.230 9.240 9.020 9.240 6,361,902 58,360,711 9.1735 7.050 7.042 7.050 6.882 7.050 8,338,284 6.9991 1.09%
2022-10-19 0 9.140 9.130 9.140 9.100 9.200 6,468,798 59,089,236 9.1345 6.974 6.966 6.974 6.943 7.019 8,478,388 6.9694 0.33%
2022-10-18 0 9.110 9.090 9.110 8.920 9.130 4,461,324 40,410,380 9.0579 6.951 6.935 6.951 6.806 6.966 5,847,274 6.9110 2.24%
2022-10-17 0 8.910 8.910 8.940 8.850 8.980 5,042,565 44,960,761 8.9162 6.798 6.798 6.821 6.752 6.852 6,609,083 6.8029 -1.00%
2022-10-14 0 9.000 8.990 9.000 8.990 9.140 6,013,293 54,499,607 9.0632 6.867 6.859 6.867 6.859 6.974 7,881,376 6.9150 0.67%
2022-10-13 0 8.940 8.940 8.950 8.830 9.000 6,883,009 61,310,738 8.9075 6.821 6.821 6.829 6.737 6.867 9,021,278 6.7962 0.00%
2022-10-12 0 8.940 8.940 8.950 8.890 9.000 9,154,827 82,031,921 8.9605 6.821 6.821 6.829 6.783 6.867 11,998,856 6.8366 -0.78%
2022-10-11 0 9.010 9.000 9.010 8.930 9.140 9,610,480 86,710,440 9.0225 6.874 6.867 6.874 6.813 6.974 12,596,062 6.8839 -1.42%
2022-10-10 0 9.140 9.140 9.160 9.100 9.240 4,202,615 38,478,427 9.1558 6.974 6.974 6.989 6.943 7.050 5,508,195 6.9857 -0.44%
2022-10-07 0 9.180 9.180 9.200 9.180 9.330 8,115,524 74,876,397 9.2263 7.004 7.004 7.019 7.004 7.119 10,636,684 7.0394 -2.03%
2022-10-06 0 9.370 9.360 9.370 9.290 9.410 4,695,823 43,934,234 9.3560 7.149 7.141 7.149 7.088 7.180 6,154,623 7.1384 0.43%
2022-10-05 0 9.330 9.330 9.340 9.160 9.390 14,190,804 132,311,206 9.3237 7.119 7.119 7.126 6.989 7.164 18,599,305 7.1138 3.09%
2022-10-03 0 9.050 9.040 9.050 8.990 9.190 8,739,807 79,198,223 9.0618 6.905 6.897 6.905 6.859 7.012 11,454,907 6.9139 -1.63%
2022-09-30 0 9.200 9.200 9.290 9.160 9.370 15,635,476 144,154,869 9.2197 7.019 7.019 7.088 6.989 7.149 20,492,777 7.0344 -2.13%
2022-09-29 0 9.400 9.390 9.400 9.360 9.740 10,357,260 98,351,808 9.4959 7.172 7.164 7.172 7.141 7.431 13,574,836 7.2452 -2.08%
2022-09-28 0 9.600 9.580 9.600 9.560 10.00 11,430,758 111,387,816 9.7446 7.325 7.309 7.325 7.294 7.630 14,981,826 7.4349 -4.00%
2022-09-27 0 10.00 9.980 10.00 9.930 10.16 8,422,553 84,224,748 9.9999 7.630 7.614 7.630 7.576 7.752 11,039,095 7.6297 -0.40%
2022-09-26 0 10.04 10.04 10.10 10.02 10.20 6,870,804 69,326,534 10.090 7.660 7.660 7.706 7.645 7.782 9,005,281 7.6984 -1.57%
2022-09-23 0 10.20 10.20 10.24 10.20 10.36 4,073,163 41,833,317 10.270 7.782 7.782 7.813 7.782 7.904 5,338,528 7.8361 -0.39%
2022-09-22 0 10.24 10.22 10.24 10.18 10.26 3,196,529 32,680,364 10.224 7.813 7.798 7.813 7.767 7.828 4,189,559 7.8004 0.39%
2022-09-21 0 10.20 10.20 10.22 10.20 10.30 4,678,806 47,812,384 10.219 7.782 7.782 7.798 7.782 7.859 6,132,319 7.7968 -0.20%
2022-09-20 0 10.22 10.22 10.26 10.22 10.32 2,543,561 26,044,457 10.239 7.798 7.798 7.828 7.798 7.874 3,333,741 7.8124 -0.39%
2022-09-19 0 10.26 10.22 10.26 10.20 10.32 4,124,863 42,241,672 10.241 7.828 7.798 7.828 7.782 7.874 5,406,289 7.8134 0.59%
2022-09-16 0 10.20 10.20 10.22 10.20 10.42 11,413,026 117,035,022 10.255 7.782 7.782 7.798 7.782 7.950 14,958,585 7.8239 -1.73%
2022-09-15 0 10.38 10.38 10.40 10.36 10.46 3,701,554 38,470,938 10.393 7.920 7.920 7.935 7.904 7.981 4,851,475 7.9297 0.19%
2022-09-14 0 10.36 10.36 10.38 10.32 10.44 4,823,410 50,098,249 10.386 7.904 7.904 7.920 7.874 7.965 6,321,846 7.9246 -0.38%
2022-09-13 0 10.40 10.40 10.42 10.40 10.52 7,866,482 82,044,529 10.430 7.935 7.935 7.950 7.935 8.026 10,310,275 7.9575 -0.57%
2022-09-09 0 10.46 10.46 10.48 10.42 10.52 2,879,063 30,127,159 10.464 7.981 7.981 7.996 7.950 8.026 3,773,470 7.9839 -0.38%
2022-09-08 0 10.50 10.48 10.50 10.42 10.54 6,067,466 63,662,507 10.492 8.011 7.996 8.011 7.950 8.042 7,952,379 8.0055 0.00%
2022-09-07 0 10.50 10.48 10.50 10.38 10.50 5,183,167 54,196,992 10.456 8.011 7.996 8.011 7.920 8.011 6,793,364 7.9779 0.77%
2022-09-06 0 10.42 10.42 10.44 10.38 10.50 4,506,756 47,034,308 10.436 7.950 7.950 7.965 7.920 8.011 5,906,820 7.9627 -0.76%
2022-09-05 0 10.50 10.46 10.50 10.30 10.50 3,569,431 37,134,386 10.403 8.011 7.981 8.011 7.859 8.011 4,678,307 7.9376 0.96%
2022-09-02 0 10.40 10.40 10.42 10.32 10.44 4,720,871 49,051,949 10.390 7.935 7.935 7.950 7.874 7.965 6,187,452 7.9276 0.39%
2022-09-01 0 10.36 10.34 10.36 10.36 10.50 8,251,677 85,876,656 10.407 7.904 7.889 7.904 7.904 8.011 10,815,135 7.9404 -1.71%
2022-08-31 0 10.54 10.54 10.56 10.46 10.74 12,173,459 128,319,818 10.541 8.042 8.042 8.057 7.981 8.194 15,955,253 8.0425 -0.75%
2022-08-30 0 10.62 10.62 10.64 10.44 10.62 5,083,401 53,589,365 10.542 8.103 8.103 8.118 7.965 8.103 6,662,605 8.0433 1.72%
2022-08-29 0 10.44 10.44 10.46 10.42 10.58 2,662,758 27,893,293 10.475 7.965 7.965 7.981 7.950 8.072 3,489,968 7.9924 -1.14%
2022-08-26 0 10.56 10.52 10.56 10.50 10.62 3,827,514 40,312,777 10.532 8.057 8.026 8.057 8.011 8.103 5,016,566 8.0359 0.57%
2022-08-25 0 10.50 10.50 10.56 10.50 10.88 5,262,091 55,495,785 10.546 8.011 8.011 8.057 8.011 8.301 6,896,807 8.0466 -0.63%
2022-08-24 0 10.88 10.88 10.90 10.80 10.92 6,986,186 75,888,622 10.863 8.062 8.062 8.077 8.003 8.092 9,428,263 8.0491 -0.55%
2022-08-23 0 10.94 10.94 10.96 10.90 11.06 7,558,155 82,784,775 10.953 8.106 8.106 8.121 8.077 8.195 10,200,169 8.1160 -0.55%
2022-08-22 0 11.00 10.98 11.00 10.94 11.08 12,958,320 142,502,953 10.997 8.151 8.136 8.151 8.106 8.210 17,488,004 8.1486 0.00%
2022-08-19 0 11.00 10.98 11.00 10.94 11.10 11,704,197 128,824,512 11.007 8.151 8.136 8.151 8.106 8.225 15,795,493 8.1558 0.00%
2022-08-18 0 11.00 11.00 11.02 10.98 11.14 5,625,485 62,106,217 11.040 8.151 8.151 8.166 8.136 8.255 7,591,918 8.1806 -0.90%
2022-08-17 0 11.10 11.08 11.10 10.92 11.10 7,275,699 80,428,273 11.054 8.225 8.210 8.225 8.092 8.225 9,818,978 8.1911 0.54%
2022-08-16 0 11.04 11.00 11.04 10.98 11.10 4,975,887 54,851,025 11.023 8.180 8.151 8.180 8.136 8.225 6,715,248 8.1681 0.36%
2022-08-15 0 11.00 11.00 11.02 10.96 11.08 4,830,987 53,257,370 11.024 8.151 8.151 8.166 8.121 8.210 6,519,697 8.1687 0.73%
2022-08-12 0 10.92 10.92 10.96 10.92 11.04 5,482,667 60,059,131 10.954 8.092 8.092 8.121 8.092 8.180 7,399,177 8.1170 0.00%
2022-08-11 0 10.92 10.92 10.94 10.90 11.04 3,062,274 33,511,406 10.943 8.092 8.092 8.106 8.077 8.180 4,132,716 8.1088 0.18%
2022-08-10 0 10.90 10.88 10.90 10.86 10.96 4,530,970 49,411,086 10.905 8.077 8.062 8.077 8.047 8.121 6,114,807 8.0806 -0.37%
2022-08-09 0 10.94 10.94 10.96 10.86 10.96 3,208,016 35,047,671 10.925 8.106 8.106 8.121 8.047 8.121 4,329,404 8.0953 0.37%
2022-08-08 0 10.90 10.90 10.92 10.88 10.96 1,842,064 20,097,033 10.910 8.077 8.077 8.092 8.062 8.121 2,485,972 8.0842 -0.18%
2022-08-05 0 10.92 10.92 10.94 10.86 10.98 2,223,345 24,268,370 10.915 8.092 8.092 8.106 8.047 8.136 3,000,533 8.0880 0.55%
2022-08-04 0 10.86 10.86 10.88 10.86 10.96 7,001,047 76,217,481 10.887 8.047 8.047 8.062 8.047 8.121 9,448,319 8.0668 -0.37%
2022-08-03 0 10.90 10.90 10.92 10.82 10.92 5,134,201 55,939,685 10.895 8.077 8.077 8.092 8.017 8.092 6,928,902 8.0734 0.37%
2022-08-02 0 10.86 10.86 10.88 10.82 10.96 3,906,971 42,454,752 10.866 8.047 8.047 8.062 8.017 8.121 5,272,684 8.0518 -0.55%
2022-08-01 0 10.92 10.92 10.94 10.88 11.02 2,637,747 28,845,423 10.936 8.092 8.092 8.106 8.062 8.166 3,559,793 8.1031 -0.73%
2022-07-29 0 11.00 11.00 11.02 10.92 11.00 6,926,431 76,085,213 10.985 8.151 8.151 8.166 8.092 8.151 9,347,620 8.1395 0.18%
2022-07-28 0 10.98 10.96 10.98 10.92 10.98 4,704,602 51,541,927 10.956 8.136 8.121 8.136 8.092 8.136 6,349,133 8.1179 0.55%
2022-07-27 0 10.92 10.90 10.92 10.80 10.94 3,665,430 39,975,569 10.906 8.092 8.077 8.092 8.003 8.106 4,946,710 8.0812 0.37%
2022-07-26 0 10.88 10.88 10.90 10.84 10.96 4,339,475 47,288,741 10.897 8.062 8.062 8.077 8.032 8.121 5,856,373 8.0747 -0.18%
2022-07-25 0 10.90 10.88 10.90 10.80 10.94 3,035,537 32,975,209 10.863 8.077 8.062 8.077 8.003 8.106 4,096,633 8.0493 -0.37%
2022-07-22 0 10.94 10.92 10.94 10.88 10.96 3,777,170 41,253,934 10.922 8.106 8.092 8.106 8.062 8.121 5,097,510 8.0930 0.18%
2022-07-21 0 10.92 10.90 10.92 10.80 10.98 4,550,166 49,596,722 10.900 8.092 8.077 8.092 8.003 8.136 6,140,713 8.0767 -0.73%
2022-07-20 0 11.00 10.98 11.00 10.96 11.06 2,273,291 25,020,211 11.006 8.151 8.136 8.151 8.121 8.195 3,067,938 8.1554 0.55%
2022-07-19 0 10.94 10.94 10.96 10.92 11.08 3,294,299 36,063,960 10.947 8.106 8.106 8.121 8.092 8.210 4,445,848 8.1118 -0.73%
2022-07-18 0 11.02 11.00 11.02 10.90 11.02 3,420,925 37,604,101 10.992 8.166 8.151 8.166 8.077 8.166 4,616,737 8.1452 0.18%
2022-07-15 0 11.00 10.96 11.00 10.90 11.04 5,244,487 57,471,059 10.958 8.151 8.121 8.151 8.077 8.180 7,077,739 8.1200 -0.72%
2022-07-14 0 11.08 11.04 11.08 10.92 11.10 8,559,195 94,436,105 11.033 8.210 8.180 8.210 8.092 8.225 11,551,130 8.1755 -0.54%
2022-07-13 0 11.14 11.12 11.14 10.98 11.14 9,874,221 109,592,604 11.099 8.255 8.240 8.255 8.136 8.255 13,325,834 8.2241 0.18%
2022-07-12 0 11.12 11.10 11.12 10.80 11.14 22,163,155 244,331,029 11.024 8.240 8.225 8.240 8.003 8.255 29,910,463 8.1687 1.83%
2022-07-11 0 10.92 10.90 10.92 10.80 10.92 7,972,162 86,652,148 10.869 8.092 8.077 8.092 8.003 8.092 10,758,895 8.0540 0.37%
2022-07-08 0 10.88 10.82 10.88 10.62 10.92 10,469,477 113,298,524 10.822 8.062 8.017 8.062 7.869 8.092 14,129,166 8.0188 1.12%
2022-07-07 0 10.76 10.72 10.76 10.58 10.76 7,517,656 80,688,670 10.733 7.973 7.943 7.973 7.840 7.973 10,145,513 7.9531 0.56%
2022-07-06 0 10.70 10.66 10.70 10.56 10.72 5,224,952 55,777,691 10.675 7.929 7.899 7.929 7.825 7.943 7,051,376 7.9102 0.94%
2022-07-05 0 10.60 10.58 10.60 10.54 10.68 3,260,239 34,537,613 10.594 7.854 7.840 7.854 7.810 7.914 4,399,882 7.8497 -0.19%
2022-07-04 0 10.62 10.58 10.62 10.52 10.62 2,829,418 29,944,267 10.583 7.869 7.840 7.869 7.795 7.869 3,818,464 7.8420 0.76%
2022-06-30 0 10.54 10.54 10.56 10.48 10.60 5,120,321 54,040,583 10.554 7.810 7.810 7.825 7.766 7.854 6,910,170 7.8204 0.19%
2022-06-29 0 10.52 10.52 10.54 10.48 10.56 5,006,943 52,694,807 10.524 7.795 7.795 7.810 7.766 7.825 6,757,160 7.7984 -0.19%
2022-06-28 0 10.54 10.52 10.54 10.52 10.70 4,258,628 45,012,637 10.570 7.810 7.795 7.810 7.795 7.929 5,747,266 7.8320 -1.13%
2022-06-27 0 10.66 10.60 10.66 10.50 10.66 6,055,542 64,298,033 10.618 7.899 7.854 7.899 7.780 7.899 8,172,305 7.8678 1.33%
2022-06-24 0 10.52 10.50 10.52 10.44 10.56 2,511,373 26,360,844 10.497 7.795 7.780 7.795 7.736 7.825 3,389,244 7.7778 0.00%
2022-06-23 0 10.52 10.50 10.52 10.40 10.52 3,886,505 40,808,216 10.500 7.795 7.780 7.795 7.706 7.795 5,245,064 7.7803 0.96%
2022-06-22 0 10.42 10.42 10.44 10.42 10.54 4,631,847 48,498,767 10.471 7.721 7.721 7.736 7.721 7.810 6,250,946 7.7586 -0.38%
2022-06-21 0 10.46 10.46 10.48 10.40 10.54 5,644,065 59,084,626 10.468 7.751 7.751 7.766 7.706 7.810 7,616,993 7.7569 0.00%
2022-06-20 0 10.46 10.44 10.46 10.24 10.50 7,895,950 81,874,933 10.369 7.751 7.736 7.751 7.588 7.780 10,656,043 7.6834 1.75%
2022-06-17 0 10.28 10.28 10.30 10.28 10.50 16,182,190 167,310,663 10.339 7.617 7.617 7.632 7.617 7.780 21,838,804 7.6612 -2.10%
2022-06-16 0 10.50 10.48 10.50 10.44 10.62 15,522,361 162,866,869 10.492 7.780 7.766 7.780 7.736 7.869 20,948,327 7.7747 -1.13%
2022-06-15 0 10.62 10.60 10.62 10.60 10.70 6,719,095 71,382,227 10.624 7.869 7.854 7.869 7.854 7.929 9,067,808 7.8720 -0.93%
2022-06-14 0 10.72 10.70 10.72 10.68 10.78 4,442,982 47,606,854 10.715 7.943 7.929 7.943 7.914 7.988 5,996,062 7.9397 0.00%
2022-06-13 0 10.72 10.70 10.72 10.68 10.80 4,766,282 51,106,329 10.722 7.943 7.929 7.943 7.914 8.003 6,432,374 7.9452 0.00%
2022-06-10 0 10.72 10.72 10.74 10.72 10.80 2,867,143 30,784,184 10.737 7.943 7.943 7.958 7.943 8.003 3,869,376 7.9559 0.00%
2022-06-09 0 10.72 10.72 10.74 10.72 10.82 5,555,245 59,683,119 10.744 7.943 7.943 7.958 7.943 8.017 7,497,125 7.9608 -0.92%
2022-06-08 0 10.82 10.80 10.82 10.76 10.82 4,644,276 50,147,487 10.798 8.017 8.003 8.017 7.973 8.017 6,267,720 8.0009 0.37%
2022-06-07 0 10.78 10.78 10.80 10.76 10.84 2,583,588 27,860,132 10.784 7.988 7.988 8.003 7.973 8.032 3,486,702 7.9904 -0.55%
2022-06-06 0 10.84 10.82 10.84 10.74 10.86 4,926,095 53,201,869 10.800 8.032 8.017 8.032 7.958 8.047 6,648,051 8.0026 0.18%
2022-06-02 0 10.82 10.76 10.82 10.74 10.86 4,390,151 47,440,228 10.806 8.017 7.973 8.017 7.958 8.047 5,924,763 8.0071 0.93%
2022-06-01 0 10.72 10.70 10.72 10.70 10.90 7,179,104 77,320,110 10.770 7.943 7.929 7.943 7.929 8.077 9,688,617 7.9805 -0.74%
2022-05-31 0 10.80 10.78 10.80 10.70 10.80 15,428,322 166,335,894 10.781 8.003 7.988 8.003 7.929 8.003 20,821,415 7.9887 -0.18%
2022-05-30 0 10.82 10.78 10.82 10.78 10.84 3,111,430 33,615,861 10.804 8.017 7.988 8.017 7.988 8.032 4,199,055 8.0056 0.00%
2022-05-27 0 10.82 10.78 10.82 10.72 10.84 2,711,868 29,235,743 10.781 8.017 7.988 8.017 7.943 8.032 3,659,823 7.9883 0.19%
2022-05-26 0 10.80 10.74 10.80 10.70 10.82 4,137,777 44,580,477 10.774 8.003 7.958 8.003 7.929 8.017 5,584,170 7.9834 0.37%
2022-05-25 0 10.76 10.76 10.78 10.74 10.82 5,664,969 61,076,054 10.781 7.973 7.973 7.988 7.958 8.017 7,645,204 7.9888 0.37%
2022-05-24 0 10.72 10.72 10.74 10.68 10.80 5,988,911 64,210,480 10.722 7.943 7.943 7.958 7.914 8.003 8,082,383 7.9445 -0.19%
2022-05-23 0 10.74 10.74 10.78 10.72 10.82 4,431,771 47,662,534 10.755 7.958 7.958 7.988 7.943 8.017 5,980,932 7.9691 -0.92%
2022-05-20 0 10.84 10.82 10.84 10.80 10.96 7,596,054 82,529,442 10.865 8.032 8.017 8.032 8.003 8.121 10,251,315 8.0506 -0.37%
2022-05-19 0 10.88 10.86 10.88 10.78 10.94 11,349,452 123,008,017 10.838 8.062 8.047 8.062 7.988 8.106 15,316,744 8.0310 0.37%
2022-05-18 0 10.84 10.82 10.84 10.78 10.86 7,191,735 77,823,717 10.821 8.032 8.017 8.032 7.988 8.047 9,705,664 8.0184 0.00%
2022-05-17 0 10.84 10.84 10.86 10.72 10.90 10,284,129 111,441,893 10.836 8.032 8.032 8.047 7.943 8.077 13,879,029 8.0295 4.04%
2022-05-16 0 11.26 11.24 11.26 11.16 11.30 11,121,865 124,852,196 11.226 7.720 7.706 7.720 7.651 7.747 16,221,769 7.6966 0.72%
2022-05-13 0 11.18 11.18 11.20 11.12 11.24 15,810,845 176,969,064 11.193 7.665 7.665 7.679 7.624 7.706 23,060,869 7.6740 -0.36%
2022-05-12 0 11.22 11.20 11.22 11.06 11.28 13,169,048 147,173,790 11.176 7.693 7.679 7.693 7.583 7.734 19,207,682 7.6622 -0.18%
2022-05-11 0 11.24 11.22 11.24 11.08 11.28 9,005,123 100,785,004 11.192 7.706 7.693 7.706 7.597 7.734 13,134,400 7.6734 0.00%
2022-05-10 0 11.24 11.22 11.24 11.00 11.30 10,332,334 115,211,812 11.151 7.706 7.693 7.706 7.542 7.747 15,070,200 7.6450 -0.35%
2022-05-06 0 11.28 11.26 11.28 11.18 11.30 9,471,905 106,744,331 11.270 7.734 7.720 7.734 7.665 7.747 13,815,223 7.7266 0.53%
2022-05-05 0 11.22 11.22 11.24 11.16 11.26 5,377,211 60,331,851 11.220 7.693 7.693 7.706 7.651 7.720 7,842,918 7.6925 0.00%
2022-05-04 0 11.22 11.20 11.22 11.16 11.26 7,087,718 79,416,371 11.205 7.693 7.679 7.693 7.651 7.720 10,337,773 7.6822 -0.36%
2022-05-03 0 11.26 11.26 11.28 10.94 11.34 13,612,141 152,968,957 11.238 7.720 7.720 7.734 7.501 7.775 19,853,954 7.7047 0.00%
2022-04-29 0 11.26 11.24 11.26 11.12 11.36 9,173,015 103,260,789 11.257 7.720 7.706 7.720 7.624 7.789 13,379,278 7.7180 0.54%
2022-04-28 0 11.20 11.20 11.22 11.08 11.24 7,277,580 81,402,182 11.185 7.679 7.679 7.693 7.597 7.706 10,614,696 7.6688 0.72%
2022-04-27 0 11.12 11.10 11.12 11.02 11.16 5,851,991 65,021,420 11.111 7.624 7.610 7.624 7.555 7.651 8,535,407 7.6178 0.18%
2022-04-26 0 11.10 11.08 11.10 10.92 11.10 8,815,885 97,577,160 11.068 7.610 7.597 7.610 7.487 7.610 12,858,387 7.5886 1.09%
2022-04-25 0 10.98 10.96 10.98 10.86 11.06 25,922,210 285,119,458 10.999 7.528 7.514 7.528 7.446 7.583 37,808,775 7.5411 0.18%
2022-04-22 0 10.96 10.96 10.98 10.86 11.00 7,304,393 79,974,601 10.949 7.514 7.514 7.528 7.446 7.542 10,653,804 7.5067 0.55%
2022-04-21 0 10.90 10.88 10.90 10.84 10.94 6,374,011 69,400,932 10.888 7.473 7.459 7.473 7.432 7.501 9,296,798 7.4650 0.37%
2022-04-20 0 10.86 10.84 10.86 10.82 10.90 6,682,225 72,560,270 10.859 7.446 7.432 7.446 7.418 7.473 9,746,343 7.4449 0.00%
2022-04-19 0 10.86 10.84 10.86 10.82 10.92 7,561,330 82,133,828 10.862 7.446 7.432 7.446 7.418 7.487 11,028,559 7.4474 -0.18%
2022-04-14 0 10.88 10.86 10.88 10.80 10.88 4,971,804 53,967,671 10.855 7.459 7.446 7.459 7.405 7.459 7,251,612 7.4422 0.37%
2022-04-13 0 10.84 10.84 10.86 10.80 10.88 2,845,567 30,857,233 10.844 7.432 7.432 7.446 7.405 7.459 4,150,395 7.4348 0.00%
2022-04-12 0 10.84 10.84 10.86 10.80 10.90 5,144,213 55,857,475 10.858 7.432 7.432 7.446 7.405 7.473 7,503,079 7.4446 0.00%
2022-04-11 0 10.84 10.82 10.84 10.78 10.90 6,630,693 71,867,787 10.839 7.432 7.418 7.432 7.391 7.473 9,671,181 7.4311 -0.37%
2022-04-08 0 10.88 10.86 10.88 10.80 10.90 3,749,941 40,761,127 10.870 7.459 7.446 7.459 7.405 7.473 5,469,467 7.4525 0.18%
2022-04-07 0 10.86 10.84 10.86 10.78 10.98 8,011,544 87,011,830 10.861 7.446 7.432 7.446 7.391 7.528 11,685,218 7.4463 0.37%
2022-04-06 0 10.82 10.80 10.82 10.76 10.86 6,204,555 67,046,983 10.806 7.418 7.405 7.418 7.377 7.446 9,049,638 7.4088 0.00%
2022-04-04 0 10.82 10.82 10.84 10.78 10.88 4,814,789 52,101,736 10.821 7.418 7.418 7.432 7.391 7.459 7,022,599 7.4192 -0.18%
2022-04-01 0 10.84 10.82 10.84 10.76 10.88 6,338,067 68,503,813 10.808 7.432 7.418 7.432 7.377 7.459 9,244,372 7.4103 0.74%
2022-03-31 0 10.76 10.76 10.80 10.74 10.88 7,278,290 78,458,199 10.780 7.377 7.377 7.405 7.363 7.459 10,615,732 7.3907 -0.74%
2022-03-30 0 10.84 10.84 10.86 10.80 10.88 8,848,222 95,835,097 10.831 7.432 7.432 7.446 7.405 7.459 12,905,552 7.4259 -0.37%
2022-03-29 0 10.88 10.86 10.88 10.78 10.90 6,348,207 68,873,587 10.849 7.459 7.446 7.459 7.391 7.473 9,259,162 7.4384 0.37%
2022-03-28 0 10.84 10.82 10.84 10.76 10.88 5,516,820 59,675,856 10.817 7.432 7.418 7.432 7.377 7.459 8,046,544 7.4163 -0.37%
2022-03-25 0 10.88 10.88 10.90 10.84 10.96 4,701,393 51,194,286 10.889 7.459 7.459 7.473 7.432 7.514 6,857,205 7.4658 -0.18%
2022-03-24 0 10.90 10.86 10.90 10.80 11.00 6,961,945 75,948,037 10.909 7.473 7.446 7.473 7.405 7.542 10,154,328 7.4794 0.37%
2022-03-23 0 10.86 10.86 10.88 10.80 10.90 4,939,501 53,605,225 10.852 7.446 7.446 7.459 7.405 7.473 7,204,497 7.4405 -0.18%
2022-03-22 0 10.88 10.86 10.88 10.82 10.94 6,355,332 69,093,023 10.872 7.459 7.446 7.459 7.418 7.501 9,269,554 7.4538 0.74%
2022-03-21 0 10.80 10.80 10.82 10.70 10.88 5,927,122 63,948,139 10.789 7.405 7.405 7.418 7.336 7.459 8,644,989 7.3971 -0.74%
2022-03-18 0 10.88 10.80 10.88 10.74 10.88 13,235,143 143,458,940 10.839 7.459 7.405 7.459 7.363 7.459 19,304,085 7.4315 1.49%
2022-03-17 0 10.72 10.72 10.74 10.58 10.80 11,483,409 122,979,211 10.709 7.350 7.350 7.363 7.254 7.405 16,749,098 7.3424 2.29%
2022-03-16 0 10.48 10.44 10.48 10.40 10.50 8,313,430 86,897,071 10.453 7.185 7.158 7.185 7.130 7.199 12,125,533 7.1665 0.58%
2022-03-15 0 10.42 10.40 10.42 10.28 10.50 14,040,511 145,802,783 10.384 7.144 7.130 7.144 7.048 7.199 20,478,752 7.1197 -0.57%
2022-03-14 0 10.48 10.48 10.50 10.48 10.62 6,314,857 66,387,357 10.513 7.185 7.185 7.199 7.185 7.281 9,210,519 7.2078 -1.13%
2022-03-11 0 10.60 10.58 10.60 10.48 10.66 5,314,348 56,115,904 10.559 7.268 7.254 7.268 7.185 7.309 7,751,229 7.2396 0.19%
2022-03-10 0 10.58 10.58 10.60 10.46 10.60 6,235,550 65,640,914 10.527 7.254 7.254 7.268 7.172 7.268 9,094,846 7.2174 1.15%
2022-03-09 0 10.46 10.46 10.50 10.46 10.56 7,379,312 77,402,357 10.489 7.172 7.172 7.199 7.172 7.240 10,763,077 7.1915 -0.57%
2022-03-08 0 10.52 10.52 10.54 10.48 10.56 7,195,471 75,621,561 10.510 7.213 7.213 7.226 7.185 7.240 10,494,936 7.2055 -0.57%
2022-03-07 0 10.58 10.58 10.60 10.44 10.60 9,174,919 96,624,331 10.531 7.254 7.254 7.268 7.158 7.268 13,382,055 7.2204 -0.19%
2022-03-04 0 10.60 10.58 10.60 10.54 10.70 4,731,757 50,118,275 10.592 7.268 7.254 7.268 7.226 7.336 6,901,492 7.2619 -0.19%
2022-03-03 0 10.62 10.62 10.64 10.46 10.72 4,699,252 49,893,756 10.617 7.281 7.281 7.295 7.172 7.350 6,854,082 7.2794 1.34%
2022-03-02 0 10.48 10.48 10.50 10.48 10.58 8,620,902 90,700,375 10.521 7.185 7.185 7.199 7.185 7.254 12,573,995 7.2133 -0.95%
2022-03-01 0 10.58 10.58 10.60 10.54 10.72 8,345,112 88,301,952 10.581 7.254 7.254 7.268 7.226 7.350 12,171,742 7.2547 0.38%
2022-02-28 0 10.54 10.54 10.60 10.54 10.68 13,057,731 138,093,575 10.576 7.226 7.226 7.268 7.226 7.322 19,045,321 7.2508 -0.94%
2022-02-25 0 10.64 10.64 10.66 10.64 10.84 10,667,867 114,001,541 10.686 7.295 7.295 7.309 7.295 7.432 15,559,591 7.3268 -0.56%
2022-02-24 0 10.70 10.68 10.70 10.66 10.84 8,683,435 93,295,374 10.744 7.336 7.322 7.336 7.309 7.432 12,665,203 7.3663 -1.29%
2022-02-23 0 10.84 10.82 10.84 10.80 10.88 3,782,066 40,982,722 10.836 7.432 7.418 7.432 7.405 7.459 5,516,323 7.4294 0.18%
2022-02-22 0 10.82 10.80 10.82 10.74 10.82 7,166,507 77,251,016 10.779 7.418 7.405 7.418 7.363 7.418 10,452,691 7.3905 0.19%
2022-02-21 0 10.80 10.80 10.84 10.78 10.88 3,640,111 39,342,655 10.808 7.405 7.405 7.432 7.391 7.459 5,309,275 7.4102 -0.18%
2022-02-18 0 10.82 10.80 10.82 10.80 10.90 2,562,193 27,741,124 10.827 7.418 7.405 7.418 7.405 7.473 3,737,080 7.4232 -0.37%
2022-02-17 0 10.86 10.84 10.86 10.80 10.90 3,867,619 41,989,648 10.857 7.446 7.432 7.446 7.405 7.473 5,641,106 7.4435 0.00%
2022-02-16 0 10.86 10.86 10.88 10.82 10.90 5,180,561 56,291,564 10.866 7.446 7.446 7.459 7.418 7.473 7,556,094 7.4498 0.00%
2022-02-15 0 10.86 10.86 10.88 10.82 10.96 4,608,474 50,205,862 10.894 7.446 7.446 7.459 7.418 7.514 6,721,678 7.4692 -0.18%
2022-02-14 0 10.88 10.88 10.90 10.84 10.94 4,622,497 50,386,568 10.900 7.459 7.459 7.473 7.432 7.501 6,742,132 7.4734 0.18%
2022-02-11 0 10.86 10.84 10.86 10.80 10.96 5,142,508 55,961,150 10.882 7.446 7.432 7.446 7.405 7.514 7,500,592 7.4609 0.37%
2022-02-10 0 10.82 10.80 10.82 10.76 10.88 6,367,113 68,848,083 10.813 7.418 7.405 7.418 7.377 7.459 9,286,737 7.4136 0.37%
2022-02-09 0 10.78 10.76 10.78 10.70 10.84 6,226,054 67,156,007 10.786 7.391 7.377 7.391 7.336 7.432 9,080,996 7.3952 1.13%
2022-02-08 0 10.66 10.64 10.66 10.66 10.78 4,203,616 44,922,457 10.687 7.309 7.295 7.309 7.309 7.391 6,131,174 7.3269 -0.37%
2022-02-07 0 10.70 10.68 10.70 10.58 10.74 6,243,006 66,714,031 10.686 7.336 7.322 7.336 7.254 7.363 9,105,721 7.3266 0.94%
2022-02-04 0 10.60 10.58 10.60 10.56 10.66 10,166,839 107,853,576 10.608 7.268 7.254 7.268 7.240 7.309 14,828,818 7.2732 -0.19%
2022-01-31 0 10.62 10.60 10.62 10.58 10.66 5,845,324 62,023,808 10.611 7.281 7.268 7.281 7.254 7.309 8,525,683 7.2749 0.38%
2022-01-28 0 10.58 10.58 10.60 10.56 10.64 7,043,117 74,593,044 10.591 7.254 7.254 7.268 7.240 7.295 10,272,721 7.2613 0.00%
2022-01-27 0 10.58 10.58 10.60 10.58 10.64 4,535,526 48,053,694 10.595 7.254 7.254 7.268 7.254 7.295 6,615,280 7.2640 -0.19%
2022-01-26 0 10.60 10.58 10.60 10.56 10.62 5,985,662 63,378,018 10.588 7.268 7.254 7.268 7.240 7.281 8,730,372 7.2595 0.19%
2022-01-25 0 10.58 10.58 10.60 10.56 10.62 5,869,175 62,107,524 10.582 7.254 7.254 7.268 7.240 7.281 8,560,471 7.2552 0.00%
2022-01-24 0 10.58 10.58 10.60 10.56 10.62 3,893,691 41,255,774 10.596 7.254 7.254 7.268 7.240 7.281 5,679,133 7.2644 -0.56%
2022-01-21 0 10.64 10.62 10.64 10.58 10.64 2,618,130 27,802,415 10.619 7.295 7.281 7.295 7.254 7.295 3,818,667 7.2807 0.19%
2022-01-20 0 10.62 10.60 10.62 10.58 10.64 5,103,774 54,165,746 10.613 7.281 7.268 7.281 7.254 7.295 7,444,097 7.2763 0.38%
2022-01-19 0 10.58 10.56 10.58 10.56 10.62 4,424,741 46,831,630 10.584 7.254 7.240 7.254 7.240 7.281 6,453,695 7.2566 -0.19%
2022-01-18 0 10.60 10.58 10.60 10.56 10.62 3,877,383 41,067,596 10.592 7.268 7.254 7.268 7.240 7.281 5,655,347 7.2617 0.00%
2022-01-17 0 10.60 10.58 10.60 10.54 10.62 1,194,159 12,650,212 10.593 7.268 7.254 7.268 7.226 7.281 1,741,738 7.2630 0.38%
2022-01-14 0 10.56 10.54 10.56 10.50 10.62 4,903,992 51,750,817 10.553 7.240 7.226 7.240 7.199 7.281 7,152,705 7.2351 0.38%
2022-01-13 0 10.52 10.52 10.54 10.52 10.58 4,326,644 45,623,983 10.545 7.213 7.213 7.226 7.213 7.254 6,310,616 7.2297 0.00%
2022-01-12 0 10.52 10.52 10.56 10.46 10.62 8,061,618 84,975,808 10.541 7.213 7.213 7.240 7.172 7.281 11,758,253 7.2269 -0.94%
2022-01-11 0 10.62 10.60 10.62 10.58 10.68 4,392,250 46,649,060 10.621 7.281 7.268 7.281 7.254 7.322 6,406,305 7.2817 0.00%
2022-01-10 0 10.62 10.62 10.64 10.60 10.66 2,672,568 28,424,174 10.636 7.281 7.281 7.295 7.268 7.309 3,898,067 7.2919 -0.38%
2022-01-07 0 10.66 10.62 10.66 10.58 10.66 2,769,891 29,447,790 10.631 7.309 7.281 7.309 7.254 7.309 4,040,018 7.2890 0.38%
2022-01-06 0 10.62 10.60 10.62 10.56 10.64 2,351,263 24,945,428 10.609 7.281 7.268 7.281 7.240 7.295 3,429,429 7.2739 0.00%
2022-01-05 0 10.62 10.60 10.62 10.56 10.66 3,380,549 35,852,755 10.606 7.281 7.268 7.281 7.240 7.309 4,930,691 7.2713 -0.19%
2022-01-04 0 10.64 10.62 10.64 10.54 10.64 2,068,180 21,947,702 10.612 7.295 7.281 7.295 7.226 7.295 3,016,539 7.2758 0.95%
2022-01-03 0 10.54 10.52 10.54 10.50 10.58 2,134,210 22,500,150 10.543 7.226 7.213 7.226 7.199 7.254 3,112,847 7.2282 0.57%
2021-12-31 0 10.48 10.48 10.50 10.48 10.56 2,428,002 25,536,840 10.518 7.185 7.185 7.199 7.185 7.240 3,541,356 7.2110 -0.19%
2021-12-30 0 10.50 10.50 10.52 10.50 10.56 3,511,324 36,922,641 10.515 7.199 7.199 7.213 7.199 7.240 5,121,433 7.2094 -0.19%
2021-12-29 0 10.52 10.52 10.54 10.50 10.58 3,126,813 32,927,773 10.531 7.213 7.213 7.226 7.199 7.254 4,560,605 7.2200 -0.38%
2021-12-28 0 10.56 10.56 10.58 10.50 10.58 1,674,714 17,653,587 10.541 7.240 7.240 7.254 7.199 7.254 2,442,650 7.2272 0.57%
2021-12-24 0 10.50 10.50 10.52 10.48 10.54 569,046 5,979,956 10.509 7.199 7.199 7.213 7.185 7.226 829,981 7.2049 0.00%
2021-12-23 0 10.50 10.50 10.54 10.48 10.56 2,488,012 26,166,307 10.517 7.199 7.199 7.226 7.185 7.240 3,628,884 7.2106 -0.57%
2021-12-22 0 10.56 10.52 10.56 10.46 10.56 5,110,685 53,616,808 10.491 7.240 7.213 7.240 7.172 7.240 7,454,177 7.1929 1.15%
2021-12-21 0 10.44 10.44 10.46 10.44 10.54 3,801,404 39,840,484 10.480 7.158 7.158 7.172 7.158 7.226 5,544,528 7.1855 0.00%
2021-12-20 0 10.44 10.44 10.46 10.40 10.54 5,652,254 59,100,008 10.456 7.158 7.158 7.172 7.130 7.226 8,244,081 7.1688 0.38%
2021-12-17 0 10.40 10.40 10.46 10.40 10.56 9,886,792 103,227,202 10.441 7.130 7.130 7.172 7.130 7.240 14,420,356 7.1584 -0.57%
2021-12-16 0 10.46 10.46 10.50 10.40 10.54 10,956,221 114,839,812 10.482 7.172 7.172 7.199 7.130 7.226 15,980,169 7.1864 -0.76%
2021-12-15 0 10.54 10.52 10.54 10.52 10.62 4,372,167 46,142,565 10.554 7.226 7.213 7.226 7.213 7.281 6,377,013 7.2358 0.00%
2021-12-14 0 10.54 10.52 10.54 10.54 10.60 4,761,001 50,278,601 10.561 7.226 7.213 7.226 7.226 7.268 6,944,146 7.2404 -0.19%
2021-12-13 0 10.56 10.56 10.58 10.56 10.68 5,946,573 63,040,305 10.601 7.240 7.240 7.254 7.240 7.322 8,673,359 7.2683 -0.56%
2021-12-10 0 10.62 10.60 10.62 10.60 10.70 2,448,286 26,039,831 10.636 7.281 7.268 7.281 7.268 7.336 3,570,941 7.2921 -0.38%
2021-12-09 0 10.66 10.64 10.66 10.60 10.70 3,933,004 41,909,481 10.656 7.309 7.295 7.309 7.268 7.336 5,736,473 7.3058 0.00%
2021-12-08 0 10.66 10.64 10.66 10.58 10.70 9,611,533 102,261,285 10.639 7.309 7.295 7.309 7.254 7.336 14,018,878 7.2945 0.00%
2021-12-07 0 10.66 10.64 10.66 10.52 10.72 9,316,780 99,021,193 10.628 7.309 7.295 7.309 7.213 7.350 13,588,966 7.2869 1.52%
2021-12-06 0 10.50 10.50 10.54 10.50 10.62 7,287,843 76,836,053 10.543 7.199 7.199 7.226 7.199 7.281 10,629,665 7.2285 -0.94%
2021-12-03 0 10.60 10.60 10.62 10.56 10.70 3,596,685 38,147,525 10.606 7.268 7.268 7.281 7.240 7.336 5,245,936 7.2718 -0.56%
2021-12-02 0 10.66 10.64 10.66 10.52 10.68 6,166,948 65,517,884 10.624 7.309 7.295 7.309 7.213 7.322 8,994,787 7.2840 0.95%
2021-12-01 0 10.56 10.56 10.58 10.56 10.64 7,243,350 76,630,688 10.579 7.240 7.240 7.254 7.240 7.295 10,564,770 7.2534 -0.19%
2021-11-30 0 10.58 10.58 10.62 10.58 10.68 13,612,699 144,245,600 10.596 7.254 7.254 7.281 7.254 7.322 19,854,768 7.2650 -0.38%
2021-11-29 0 10.62 10.62 10.64 10.60 10.68 3,770,060 40,092,693 10.634 7.281 7.281 7.295 7.268 7.322 5,498,812 7.2912 -0.38%
2021-11-26 0 10.66 10.64 10.66 10.60 10.68 4,584,498 48,839,316 10.653 7.309 7.295 7.309 7.268 7.322 6,686,708 7.3039 -0.19%
2021-11-25 0 10.68 10.64 10.68 10.60 10.68 1,747,938 18,619,285 10.652 7.322 7.295 7.322 7.268 7.322 2,549,451 7.3033 0.56%
2021-11-24 0 10.62 10.60 10.62 10.58 10.64 4,332,702 45,987,561 10.614 7.281 7.268 7.281 7.254 7.295 6,319,452 7.2771 0.19%
2021-11-23 0 10.60 10.60 10.62 10.60 10.68 2,154,922 22,871,219 10.613 7.268 7.268 7.281 7.268 7.322 3,143,056 7.2767 -0.19%
2021-11-22 0 10.62 10.62 10.64 10.60 10.68 1,453,968 15,469,884 10.640 7.281 7.281 7.295 7.268 7.322 2,120,681 7.2948 -0.56%
2021-11-19 0 10.68 10.66 10.68 10.56 10.68 2,985,111 31,737,850 10.632 7.322 7.309 7.322 7.240 7.322 4,353,926 7.2895 0.95%
2021-11-18 0 10.58 10.58 10.60 10.56 10.62 3,411,021 36,076,602 10.576 7.254 7.254 7.268 7.240 7.281 4,975,136 7.2514 -0.38%
2021-11-17 0 10.62 10.58 10.62 10.56 10.64 4,152,300 43,964,989 10.588 7.281 7.254 7.281 7.240 7.295 6,056,327 7.2593 0.38%
2021-11-16 0 10.58 10.56 10.58 10.56 10.68 5,588,481 59,205,682 10.594 7.254 7.240 7.254 7.240 7.322 8,151,065 7.2636 -0.38%
2021-11-15 0 10.62 10.62 10.64 10.58 10.70 4,641,758 49,264,257 10.613 7.281 7.281 7.295 7.254 7.336 6,770,225 7.2766 -0.56%
2021-11-12 0 10.68 10.68 10.70 10.66 10.76 2,762,243 29,538,314 10.694 7.322 7.322 7.336 7.309 7.377 4,028,863 7.3317 -0.19%
2021-11-11 0 10.70 10.70 10.72 10.68 10.74 4,359,837 46,701,700 10.712 7.336 7.336 7.350 7.322 7.363 6,359,029 7.3442 0.19%
2021-11-10 0 10.68 10.68 10.70 10.64 10.74 3,966,089 42,396,548 10.690 7.322 7.322 7.336 7.295 7.363 5,784,729 7.3290 -0.19%
2021-11-09 0 10.70 10.68 10.70 10.64 10.74 4,429,665 47,347,951 10.689 7.336 7.322 7.336 7.295 7.363 6,460,877 7.3284 0.38%
2021-11-08 0 10.66 10.64 10.66 10.60 10.72 3,733,123 39,777,716 10.655 7.309 7.295 7.309 7.268 7.350 5,444,937 7.3054 -0.37%
2021-11-05 0 10.70 10.68 10.70 10.64 10.76 2,176,194 23,278,527 10.697 7.336 7.322 7.336 7.295 7.377 3,174,082 7.3339 0.38%
2021-11-04 0 10.66 10.66 10.70 10.64 10.74 2,411,903 25,775,106 10.687 7.309 7.309 7.336 7.295 7.363 3,517,875 7.3269 -0.37%
2021-11-03 0 10.70 10.68 10.70 10.62 10.72 3,713,860 39,694,176 10.688 7.336 7.322 7.336 7.281 7.350 5,416,841 7.3279 0.75%
2021-11-02 0 10.62 10.62 10.64 10.60 10.70 2,005,134 21,353,308 10.649 7.281 7.281 7.295 7.268 7.336 2,924,583 7.3013 -0.56%
2021-11-01 0 10.68 10.68 10.70 10.56 10.70 3,610,081 38,455,590 10.652 7.322 7.322 7.336 7.240 7.336 5,265,475 7.3033 1.14%
2021-10-29 0 10.56 10.56 10.62 10.56 10.64 4,333,279 45,838,936 10.578 7.240 7.240 7.281 7.240 7.295 6,320,293 7.2527 -0.56%
2021-10-28 0 10.62 10.60 10.62 10.54 10.64 5,299,740 56,190,561 10.603 7.281 7.268 7.281 7.226 7.295 7,729,923 7.2692 0.76%
2021-10-27 0 10.54 10.54 10.60 10.54 10.70 7,592,821 80,370,128 10.585 7.226 7.226 7.268 7.226 7.336 11,074,490 7.2572 -1.13%
2021-10-26 0 10.66 10.66 10.68 10.54 10.68 2,557,180 27,211,725 10.641 7.309 7.309 7.322 7.226 7.322 3,729,769 7.2958 0.95%
2021-10-25 0 10.56 10.56 10.58 10.56 10.66 2,919,237 30,938,072 10.598 7.240 7.240 7.254 7.240 7.309 4,257,846 7.2661 -0.38%
2021-10-22 0 10.60 10.58 10.60 10.54 10.68 3,106,141 32,912,240 10.596 7.268 7.254 7.268 7.226 7.322 4,530,454 7.2647 -0.19%
2021-10-21 0 10.62 10.60 10.62 10.58 10.70 3,448,358 36,645,398 10.627 7.281 7.268 7.281 7.254 7.336 5,029,594 7.2860 -0.75%
2021-10-20 0 10.70 10.66 10.70 10.64 10.74 3,930,381 41,952,703 10.674 7.336 7.309 7.336 7.295 7.363 5,732,647 7.3182 0.38%
2021-10-19 0 10.66 10.66 10.68 10.54 10.74 4,097,337 43,758,888 10.680 7.309 7.309 7.322 7.226 7.363 5,976,161 7.3222 -0.19%
2021-10-18 0 10.68 10.64 10.68 10.60 10.68 9,230,052 98,095,925 10.628 7.322 7.295 7.322 7.268 7.322 13,462,469 7.2866 0.75%
2021-10-15 0 10.60 10.58 10.60 10.52 10.66 10,296,814 108,991,540 10.585 7.268 7.254 7.268 7.213 7.309 15,018,392 7.2572 -0.19%
2021-10-12 0 10.62 10.60 10.62 10.52 10.64 3,983,048 42,217,880 10.599 7.281 7.268 7.281 7.213 7.295 5,809,465 7.2671 0.95%
2021-10-11 0 10.52 10.50 10.52 10.50 10.66 6,681,222 70,473,088 10.548 7.213 7.199 7.213 7.199 7.309 9,744,880 7.2318 -1.68%
2021-10-08 0 10.70 10.68 10.70 10.54 10.70 6,767,634 71,971,147 10.635 7.336 7.322 7.336 7.226 7.336 9,870,916 7.2912 0.94%
2021-10-07 0 10.60 10.60 10.64 10.50 10.66 8,250,528 87,420,005 10.596 7.268 7.268 7.295 7.199 7.309 12,033,787 7.2645 -0.19%
2021-10-06 0 10.62 10.60 10.62 10.54 10.70 4,640,778 49,127,595 10.586 7.281 7.268 7.281 7.226 7.336 6,768,795 7.2580 0.19%
2021-10-05 0 10.60 10.58 10.60 10.54 10.66 3,108,979 32,920,293 10.589 7.268 7.254 7.268 7.226 7.309 4,534,594 7.2598 -0.38%
2021-10-04 0 10.64 10.62 10.66 10.60 10.70 3,767,293 40,116,879 10.649 7.295 7.281 7.309 7.268 7.336 5,494,776 7.3009 -0.19%
2021-09-30 0 10.66 10.64 10.66 10.60 10.78 7,419,315 79,394,642 10.701 7.309 7.295 7.309 7.268 7.391 10,821,423 7.3368 -0.19%
2021-09-29 0 10.68 10.66 10.68 10.50 10.70 3,644,984 38,639,130 10.601 7.322 7.309 7.322 7.199 7.336 5,316,382 7.2679 0.95%
2021-09-28 0 10.58 10.58 10.60 10.58 10.68 3,657,571 38,801,316 10.608 7.254 7.254 7.268 7.254 7.322 5,334,741 7.2733 -0.75%
2021-09-27 0 10.66 10.62 10.66 10.60 10.78 2,819,985 30,080,113 10.667 7.309 7.281 7.309 7.268 7.391 4,113,082 7.3133 -0.56%
2021-09-24 0 10.72 10.70 10.72 10.66 10.78 6,905,911 74,098,563 10.730 7.350 7.336 7.350 7.309 7.391 10,072,599 7.3564 0.56%
2021-09-23 0 10.66 10.64 10.66 10.50 10.66 4,765,513 50,437,013 10.584 7.309 7.295 7.309 7.199 7.309 6,950,727 7.2564 0.00%
2021-09-21 0 10.66 10.62 10.66 10.56 10.68 2,655,495 28,243,825 10.636 7.309 7.281 7.309 7.240 7.322 3,873,166 7.2922 -0.19%
2021-09-20 0 10.68 10.60 10.68 10.46 10.78 6,764,964 71,391,483 10.553 7.322 7.268 7.322 7.172 7.391 9,867,021 7.2354 -0.74%
2021-09-17 0 10.76 10.70 10.76 10.64 10.80 6,447,363 69,179,046 10.730 7.377 7.336 7.377 7.295 7.405 9,403,785 7.3565 -0.19%
2021-09-16 0 10.78 10.70 10.78 10.58 10.80 6,173,485 66,040,285 10.697 7.391 7.336 7.391 7.254 7.405 9,004,321 7.3343 0.37%
2021-09-15 0 10.74 10.74 10.76 10.68 10.80 2,506,200 26,891,602 10.730 7.363 7.363 7.377 7.322 7.405 3,655,412 7.3567 0.00%
2021-09-14 0 10.74 10.74 10.76 10.64 10.80 2,985,650 32,030,309 10.728 7.363 7.363 7.377 7.295 7.405 4,354,712 7.3553 -0.56%
2021-09-13 0 10.80 10.74 10.80 10.64 10.80 4,276,788 45,873,980 10.726 7.405 7.363 7.405 7.295 7.405 6,237,899 7.3541 1.12%
2021-09-10 0 10.68 10.66 10.68 10.62 10.70 1,370,680 14,612,990 10.661 7.322 7.309 7.322 7.281 7.336 1,999,202 7.3094 0.38%
2021-09-09 0 10.64 10.60 10.64 10.56 10.70 3,343,125 35,486,420 10.615 7.295 7.268 7.295 7.240 7.336 4,876,107 7.2776 -0.19%
2021-09-08 0 10.66 10.64 10.66 10.54 10.66 5,389,525 57,173,454 10.608 7.309 7.295 7.309 7.226 7.309 7,860,878 7.2732 0.95%
2021-09-07 0 10.56 10.56 10.62 10.54 10.64 4,810,214 50,887,197 10.579 7.240 7.240 7.281 7.226 7.295 7,015,926 7.2531 -0.94%
2021-09-06 0 10.66 10.64 10.66 10.62 10.70 2,409,479 25,634,900 10.639 7.309 7.295 7.309 7.281 7.336 3,514,340 7.2944 0.38%
2021-09-03 0 10.62 10.62 10.64 10.60 10.72 3,588,197 38,178,849 10.640 7.281 7.281 7.295 7.268 7.350 5,233,556 7.2950 -0.56%
2021-09-02 0 10.68 10.66 10.68 10.60 10.76 6,037,169 64,393,445 10.666 7.322 7.309 7.322 7.268 7.377 8,805,498 7.3129 -0.37%
2021-09-01 0 10.72 10.66 10.72 10.58 10.72 6,088,613 64,748,892 10.634 7.350 7.309 7.350 7.254 7.350 8,880,531 7.2911 1.13%
2021-08-31 0 10.60 10.58 10.60 10.38 10.60 11,332,083 119,804,649 10.572 7.268 7.254 7.268 7.117 7.268 16,528,381 7.2484 1.34%
2021-08-30 0 10.46 10.42 10.46 10.36 10.46 3,250,358 33,858,427 10.417 7.172 7.144 7.172 7.103 7.172 4,740,802 7.1419 0.58%
2021-08-27 0 10.40 10.40 10.42 10.36 10.50 3,944,477 41,053,283 10.408 7.130 7.130 7.144 7.103 7.199 5,753,207 7.1357 -0.76%
2021-08-26 0 10.48 10.44 10.48 10.44 10.50 2,896,496 30,313,102 10.465 7.185 7.158 7.185 7.158 7.199 4,224,677 7.1752 0.38%
2021-08-25 0 10.44 10.44 10.46 10.44 10.56 3,031,354 31,757,101 10.476 7.158 7.158 7.172 7.158 7.240 4,421,374 7.1826 -0.19%
2021-08-24 0 10.46 10.46 10.48 10.42 10.52 3,399,632 35,565,281 10.462 7.172 7.172 7.185 7.144 7.213 4,958,525 7.1726 -0.38%
2021-08-23 0 10.50 10.48 10.50 10.44 10.52 1,955,483 20,513,130 10.490 7.199 7.185 7.199 7.158 7.213 2,852,165 7.1921 0.38%
2021-08-20 0 10.46 10.44 10.46 10.34 10.46 4,176,217 43,502,641 10.417 7.172 7.158 7.172 7.089 7.172 6,091,211 7.1419 0.38%
2021-08-19 0 10.42 10.40 10.42 10.40 10.54 8,521,791 89,160,641 10.463 7.144 7.130 7.144 7.130 7.226 12,429,437 7.1733 -0.32%
2021-08-18 0 10.76 10.76 10.78 10.76 10.84 10,207,232 110,124,011 10.789 7.167 7.167 7.180 7.167 7.220 15,324,979 7.1859 -0.19%
2021-08-17 0 10.78 10.78 10.80 10.76 10.84 7,598,728 82,097,052 10.804 7.180 7.180 7.193 7.167 7.220 11,408,612 7.1961 -0.74%
2021-08-16 0 10.86 10.86 10.88 10.80 10.88 6,789,098 73,618,352 10.844 7.233 7.233 7.247 7.193 7.247 10,193,046 7.2224 0.00%
2021-08-13 0 10.86 10.84 10.86 10.80 10.88 3,572,008 38,755,730 10.850 7.233 7.220 7.233 7.193 7.247 5,362,957 7.2266 -0.18%
2021-08-12 0 10.88 10.86 10.88 10.82 10.88 3,593,668 39,016,469 10.857 7.247 7.233 7.247 7.207 7.247 5,395,477 7.2313 0.18%
2021-08-11 0 10.86 10.84 10.86 10.76 10.86 4,066,299 44,051,573 10.833 7.233 7.220 7.233 7.167 7.233 6,105,078 7.2156 0.00%
2021-08-10 0 10.86 10.82 10.86 10.80 10.88 4,816,612 52,155,397 10.828 7.233 7.207 7.233 7.193 7.247 7,231,586 7.2122 0.37%
2021-08-09 0 10.82 10.82 10.84 10.68 10.90 4,947,556 53,555,440 10.825 7.207 7.207 7.220 7.113 7.260 7,428,183 7.2098 1.50%
2021-08-06 0 10.66 10.66 10.68 10.60 10.70 3,348,292 35,730,294 10.671 7.100 7.100 7.113 7.060 7.127 5,027,073 7.1076 0.19%
2021-08-05 0 10.64 10.62 10.64 10.60 10.76 3,288,397 35,045,380 10.657 7.087 7.073 7.087 7.060 7.167 4,937,148 7.0983 -0.37%
2021-08-04 0 10.68 10.66 10.68 10.68 10.78 6,072,510 64,950,972 10.696 7.113 7.100 7.113 7.113 7.180 9,117,172 7.1240 0.38%
2021-08-03 0 10.64 10.64 10.66 10.64 10.70 2,800,684 29,858,927 10.661 7.087 7.087 7.100 7.087 7.127 4,204,903 7.1010 -0.37%
2021-08-02 0 10.68 10.66 10.68 10.56 10.68 2,876,146 30,614,144 10.644 7.113 7.100 7.113 7.034 7.113 4,318,201 7.0896 1.14%
2021-07-30 0 10.56 10.54 10.56 10.52 10.66 5,697,674 60,225,398 10.570 7.034 7.020 7.034 7.007 7.100 8,554,399 7.0403 -0.19%
2021-07-29 0 10.58 10.54 10.58 10.50 10.58 4,538,564 47,842,494 10.541 7.047 7.020 7.047 6.994 7.047 6,814,129 7.0211 0.38%
2021-07-28 0 10.54 10.50 10.54 10.44 10.60 6,413,630 67,408,178 10.510 7.020 6.994 7.020 6.954 7.060 9,629,324 7.0003 0.57%
2021-07-27 0 10.48 10.46 10.48 10.46 10.68 10,574,833 111,179,700 10.514 6.980 6.967 6.980 6.967 7.113 15,876,889 7.0026 -0.76%
2021-07-26 0 10.56 10.56 10.58 10.56 10.72 5,251,906 55,802,148 10.625 7.034 7.034 7.047 7.034 7.140 7,885,130 7.0769 -0.94%
2021-07-23 0 10.66 10.66 10.68 10.66 10.74 4,696,113 50,192,340 10.688 7.100 7.100 7.113 7.100 7.153 7,050,671 7.1188 -0.19%
2021-07-22 0 10.68 10.68 10.70 10.68 10.76 4,164,553 44,586,788 10.706 7.113 7.113 7.127 7.113 7.167 6,252,595 7.1309 -0.19%
2021-07-21 0 10.70 10.70 10.72 10.50 10.72 3,533,965 37,648,667 10.653 7.127 7.127 7.140 6.994 7.140 5,305,840 7.0957 0.19%
2021-07-20 0 10.68 10.68 10.70 10.62 10.78 3,739,931 40,032,689 10.704 7.113 7.113 7.127 7.073 7.180 5,615,074 7.1295 0.38%
2021-07-19 0 10.64 10.64 10.66 10.58 10.68 4,954,042 52,735,755 10.645 7.087 7.087 7.100 7.047 7.113 7,437,921 7.0901 -0.19%
2021-07-16 0 10.66 10.64 10.66 10.64 10.68 4,801,612 51,164,105 10.656 7.100 7.087 7.100 7.087 7.113 7,209,065 7.0972 0.19%
2021-07-15 0 10.64 10.62 10.64 10.60 10.72 5,801,991 61,742,105 10.642 7.087 7.073 7.087 7.060 7.140 8,711,019 7.0878 0.00%
2021-07-14 0 10.64 10.62 10.64 10.58 10.68 5,016,567 53,356,551 10.636 7.087 7.073 7.087 7.047 7.113 7,531,795 7.0842 0.57%
2021-07-13 0 10.58 10.56 10.58 10.52 10.66 4,785,449 50,683,857 10.591 7.047 7.034 7.047 7.007 7.100 7,184,799 7.0543 0.57%
2021-07-12 0 10.52 10.52 10.56 10.52 10.64 6,695,258 70,665,835 10.555 7.007 7.007 7.034 7.007 7.087 10,052,156 7.0299 0.00%
2021-07-09 0 10.52 10.52 10.54 10.50 10.62 4,229,479 44,607,200 10.547 7.007 7.007 7.020 6.994 7.073 6,350,074 7.0247 0.00%
2021-07-08 0 10.52 10.50 10.52 10.52 10.72 5,133,006 54,183,389 10.556 7.007 6.994 7.007 7.007 7.140 7,706,615 7.0308 -1.68%
2021-07-07 0 10.70 10.68 10.70 10.60 10.70 5,839,965 62,314,369 10.670 7.127 7.113 7.127 7.060 7.127 8,768,032 7.1070 0.94%
2021-07-06 0 10.60 10.60 10.64 10.60 10.78 8,704,509 92,516,063 10.629 7.060 7.060 7.087 7.060 7.180 13,068,814 7.0791 -0.93%
2021-07-05 0 10.70 10.66 10.70 10.56 10.70 8,451,281 89,900,832 10.638 7.127 7.100 7.127 7.034 7.127 12,688,622 7.0852 1.33%
2021-07-02 0 10.56 10.54 10.56 10.50 10.68 5,564,316 58,773,946 10.563 7.034 7.020 7.034 6.994 7.113 8,354,177 7.0353 -0.19%
2021-06-30 0 10.58 10.56 10.58 10.52 10.60 6,126,403 64,764,692 10.571 7.047 7.034 7.047 7.007 7.060 9,198,086 7.0411 0.57%
2021-06-29 0 10.52 10.50 10.52 10.50 10.62 5,576,758 58,778,953 10.540 7.007 6.994 7.007 6.994 7.073 8,372,858 7.0202 -0.38%
2021-06-28 0 10.56 10.54 10.56 10.52 10.80 4,918,023 51,952,434 10.564 7.034 7.020 7.034 7.007 7.193 7,383,843 7.0360 -1.12%
2021-06-25 0 10.68 10.66 10.68 10.60 10.70 4,649,100 49,586,222 10.666 7.113 7.100 7.113 7.060 7.127 6,980,086 7.1040 0.75%
2021-06-24 0 10.60 10.58 10.60 10.52 10.60 4,220,726 44,668,471 10.583 7.060 7.047 7.060 7.007 7.060 6,336,932 7.0489 0.76%
2021-06-23 0 10.52 10.50 10.52 10.46 10.54 2,870,091 30,168,406 10.511 7.007 6.994 7.007 6.967 7.020 4,309,110 7.0011 0.38%
2021-06-22 0 10.48 10.48 10.50 10.48 10.56 3,368,888 35,393,025 10.506 6.980 6.980 6.994 6.980 7.034 5,057,996 6.9974 0.00%
2021-06-21 0 10.48 10.48 10.50 10.44 10.58 4,425,608 46,433,723 10.492 6.980 6.980 6.994 6.954 7.047 6,644,539 6.9883 -0.76%
2021-06-18 0 10.56 10.54 10.56 10.46 10.56 11,567,676 121,712,448 10.522 7.034 7.020 7.034 6.967 7.034 17,367,528 7.0080 0.38%
2021-06-17 0 10.52 10.52 10.54 10.42 10.54 5,140,695 53,905,556 10.486 7.007 7.007 7.020 6.940 7.020 7,718,159 6.9843 0.57%
2021-06-16 0 10.46 10.44 10.46 10.44 10.58 9,726,508 102,086,846 10.496 6.967 6.954 6.967 6.954 7.047 14,603,227 6.9907 -0.19%
2021-06-15 0 10.48 10.46 10.48 10.46 10.54 6,228,847 65,378,146 10.496 6.980 6.967 6.980 6.967 7.020 9,351,894 6.9909 -0.57%
2021-06-11 0 10.54 10.52 10.54 10.44 10.54 5,034,508 52,855,776 10.499 7.020 7.007 7.020 6.954 7.020 7,558,732 6.9927 0.57%
2021-06-10 0 10.48 10.48 10.50 10.48 10.58 4,871,574 51,261,616 10.523 6.980 6.980 6.994 6.980 7.047 7,314,105 7.0086 -0.19%
2021-06-09 0 10.50 10.48 10.50 10.42 10.54 7,392,275 77,521,474 10.487 6.994 6.980 6.994 6.940 7.020 11,098,646 6.9848 0.96%
2021-06-08 0 10.40 10.40 10.42 10.36 10.46 7,335,622 76,415,654 10.417 6.927 6.927 6.940 6.900 6.967 11,013,589 6.9383 0.39%
2021-06-07 0 10.36 10.36 10.40 10.30 10.46 7,322,489 76,035,359 10.384 6.900 6.900 6.927 6.860 6.967 10,993,871 6.9162 -0.38%
2021-06-04 0 10.40 10.40 10.46 10.40 10.52 6,670,155 69,719,142 10.452 6.927 6.927 6.967 6.927 7.007 10,014,467 6.9618 -0.57%
2021-06-03 0 10.46 10.44 10.46 10.44 10.54 9,035,898 94,746,062 10.486 6.967 6.954 6.967 6.954 7.020 13,566,356 6.9839 -0.38%
2021-06-02 0 10.50 10.50 10.52 10.50 10.58 5,001,613 52,618,156 10.520 6.994 6.994 7.007 6.994 7.047 7,509,344 7.0070 -0.76%
2021-06-01 0 10.58 10.58 10.60 10.54 10.62 2,573,060 27,213,255 10.576 7.047 7.047 7.060 7.020 7.073 3,863,152 7.0443 0.57%
2021-05-31 0 10.52 10.52 10.54 10.50 10.62 3,021,301 31,796,480 10.524 7.007 7.007 7.020 6.994 7.073 4,536,134 7.0096 -0.75%
2021-05-28 0 10.60 10.60 10.62 10.52 10.66 8,792,047 93,162,404 10.596 7.060 7.060 7.073 7.007 7.100 13,200,242 7.0576 0.95%
2021-05-27 0 10.50 10.50 10.54 10.46 10.58 22,396,938 235,211,003 10.502 6.994 6.994 7.020 6.967 7.047 33,626,414 6.9948 0.00%
2021-05-26 0 10.50 10.50 10.52 10.46 10.56 6,528,970 68,534,318 10.497 6.994 6.994 7.007 6.967 7.034 9,802,494 6.9915 0.19%
2021-05-25 0 10.48 10.48 10.50 10.46 10.62 8,268,931 86,808,338 10.498 6.980 6.980 6.994 6.967 7.073 12,414,844 6.9923 -0.38%
2021-05-24 0 10.52 10.52 10.54 10.46 10.62 4,294,639 45,316,632 10.552 7.007 7.007 7.020 6.967 7.073 6,447,904 7.0281 0.19%
2021-05-21 0 10.50 10.48 10.50 10.46 10.58 5,537,350 58,202,542 10.511 6.994 6.980 6.994 6.967 7.047 8,313,691 7.0008 0.00%
2021-05-20 0 10.50 10.48 10.50 10.46 10.62 8,721,188 91,693,931 10.514 6.994 6.980 6.994 6.967 7.073 13,093,856 7.0028 -0.38%
2021-05-18 0 10.54 10.54 10.56 10.46 10.70 7,191,242 76,126,487 10.586 7.020 7.020 7.034 6.967 7.127 10,796,819 7.0508 0.57%
2021-05-17 0 10.48 10.48 10.50 10.48 10.64 10,699,530 112,801,991 10.543 6.980 6.980 6.994 6.980 7.087 16,064,108 7.0220 0.00%
2021-05-14 0 10.48 10.48 10.50 10.40 10.52 5,245,557 54,986,657 10.483 6.980 6.980 6.994 6.927 7.007 7,875,598 6.9819 -0.19%
2021-05-13 0 10.50 10.50 10.54 10.40 10.68 6,232,654 65,538,513 10.515 6.994 6.994 7.020 6.927 7.113 9,357,610 7.0038 -0.76%
2021-05-12 0 10.58 10.56 10.58 10.56 10.76 10,119,209 107,358,733 10.609 7.047 7.034 7.047 7.034 7.167 15,192,823 7.0664 -1.67%
2021-05-11 0 10.76 10.76 10.78 10.64 11.00 16,819,749 180,907,142 10.756 7.167 7.167 7.180 7.087 7.327 25,252,909 7.1638 -2.63%
2021-05-10 0 11.46 11.44 11.46 11.38 11.46 8,378,716 95,703,581 11.422 7.360 7.347 7.360 7.309 7.360 13,046,077 7.3358 0.53%
2021-05-07 0 11.40 11.38 11.40 11.36 11.40 6,243,927 71,129,449 11.392 7.322 7.309 7.322 7.296 7.322 9,722,104 7.3163 -0.18%
2021-05-06 0 11.42 11.40 11.42 11.36 11.46 5,368,979 61,244,762 11.407 7.334 7.322 7.334 7.296 7.360 8,359,767 7.3261 0.00%
2021-05-05 0 11.42 11.40 11.42 11.38 11.46 3,530,873 40,284,867 11.409 7.334 7.322 7.334 7.309 7.360 5,497,744 7.3275 0.53%
2021-05-04 0 11.36 11.36 11.38 11.34 11.50 3,244,438 36,947,063 11.388 7.296 7.296 7.309 7.283 7.386 5,051,751 7.3137 -1.05%
2021-05-03 0 11.48 11.46 11.48 11.30 11.48 8,629,522 98,581,249 11.424 7.373 7.360 7.373 7.257 7.373 13,436,594 7.3368 1.77%
2021-04-30 0 11.28 11.28 11.30 11.24 11.36 6,523,873 73,608,064 11.283 7.244 7.244 7.257 7.219 7.296 10,157,994 7.2463 0.36%
2021-04-29 0 11.24 11.24 11.26 11.22 11.30 5,602,270 63,011,449 11.247 7.219 7.219 7.232 7.206 7.257 8,723,012 7.2236 0.18%
2021-04-28 0 11.22 11.20 11.22 11.16 11.24 4,714,241 52,787,769 11.198 7.206 7.193 7.206 7.167 7.219 7,340,307 7.1915 0.36%
2021-04-27 0 11.18 11.18 11.20 11.16 11.28 4,705,451 52,678,255 11.195 7.180 7.180 7.193 7.167 7.244 7,326,621 7.1900 -0.36%
2021-04-26 0 11.22 11.22 11.26 11.14 11.28 3,665,926 41,130,516 11.220 7.206 7.206 7.232 7.155 7.244 5,708,029 7.2057 0.18%
2021-04-23 0 11.20 11.18 11.20 11.18 11.30 6,043,448 67,785,381 11.216 7.193 7.180 7.193 7.180 7.257 9,409,948 7.2036 -0.53%
2021-04-22 0 11.26 11.26 11.28 11.20 11.30 4,599,286 51,778,811 11.258 7.232 7.232 7.244 7.193 7.257 7,161,316 7.2303 0.36%
2021-04-21 0 11.22 11.22 11.24 11.18 11.28 4,394,304 49,398,778 11.242 7.206 7.206 7.219 7.180 7.244 6,842,149 7.2198 -0.36%
2021-04-20 0 11.26 11.26 11.28 11.12 11.30 6,329,655 70,880,673 11.198 7.232 7.232 7.244 7.142 7.257 9,855,587 7.1919 1.44%
2021-04-19 0 11.10 11.10 11.12 11.04 11.22 8,697,152 96,461,813 11.091 7.129 7.129 7.142 7.090 7.206 13,541,897 7.1232 0.36%
2021-04-16 0 11.06 11.06 11.08 11.02 11.12 2,835,690 31,402,266 11.074 7.103 7.103 7.116 7.077 7.142 4,415,310 7.1121 0.36%
2021-04-15 0 11.02 11.02 11.04 11.02 11.10 3,503,497 38,693,904 11.044 7.077 7.077 7.090 7.077 7.129 5,455,119 7.0931 -0.18%
2021-04-14 0 11.04 11.04 11.06 11.02 11.10 7,380,223 81,462,292 11.038 7.090 7.090 7.103 7.077 7.129 11,491,373 7.0890 0.36%
2021-04-13 0 11.00 11.00 11.02 10.96 11.06 4,417,755 48,681,119 11.019 7.065 7.065 7.077 7.039 7.103 6,878,664 7.0771 0.18%
2021-04-12 0 10.98 10.98 11.00 10.98 11.14 6,222,549 68,510,170 11.010 7.052 7.052 7.065 7.052 7.155 9,688,818 7.0711 -1.08%
2021-04-09 0 11.10 11.10 11.12 11.00 11.14 8,117,909 90,099,480 11.099 7.129 7.129 7.142 7.065 7.155 12,639,987 7.1281 -0.18%
2021-04-08 0 11.12 11.12 11.14 11.02 11.18 3,390,006 37,607,796 11.094 7.142 7.142 7.155 7.077 7.180 5,278,408 7.1248 0.36%
2021-04-07 0 11.08 11.06 11.08 11.06 11.20 5,423,108 60,165,068 11.094 7.116 7.103 7.116 7.103 7.193 8,444,048 7.1251 -0.36%
2021-04-01 0 11.12 11.12 11.14 11.12 11.26 7,519,848 83,654,124 11.124 7.142 7.142 7.155 7.142 7.232 11,708,776 7.1446 0.36%
2021-03-31 0 11.08 11.08 11.10 11.08 11.40 7,323,359 81,445,900 11.121 7.116 7.116 7.129 7.116 7.322 11,402,833 7.1426 -2.64%
2021-03-30 0 11.38 11.32 11.38 11.14 11.40 6,041,066 68,470,594 11.334 7.309 7.270 7.309 7.155 7.322 9,406,239 7.2793 1.79%
2021-03-29 0 11.18 11.18 11.22 10.98 11.24 6,832,965 76,209,876 11.153 7.180 7.180 7.206 7.052 7.219 10,639,266 7.1631 1.45%
2021-03-26 0 11.02 11.00 11.02 10.98 11.18 15,999,338 176,986,075 11.062 7.077 7.065 7.077 7.052 7.180 24,911,763 7.1045 -0.18%
2021-03-25 0 11.04 11.04 11.06 10.82 11.16 7,924,260 87,315,635 11.019 7.090 7.090 7.103 6.949 7.167 12,338,466 7.0767 1.10%
2021-03-24 0 10.92 10.92 10.94 10.90 11.44 11,174,104 122,843,624 10.994 7.013 7.013 7.026 7.000 7.347 17,398,634 7.0605 -3.02%
2021-03-23 0 11.26 11.24 11.26 11.10 11.26 4,788,927 53,615,964 11.196 7.232 7.219 7.232 7.129 7.232 7,456,597 7.1904 0.54%
2021-03-22 0 11.20 11.20 11.22 11.20 11.44 5,347,319 60,190,393 11.256 7.193 7.193 7.206 7.193 7.347 8,326,041 7.2292 -2.10%
2021-03-19 0 11.44 11.42 11.44 11.34 11.54 13,726,820 157,258,489 11.456 7.347 7.334 7.347 7.283 7.411 21,373,340 7.3577 0.00%
2021-03-18 0 11.44 11.44 11.46 11.40 11.54 15,011,943 171,921,259 11.452 7.347 7.347 7.360 7.322 7.411 23,374,340 7.3551 -0.17%
2021-03-17 0 11.46 11.44 11.46 11.10 11.48 12,273,567 139,525,919 11.368 7.360 7.347 7.360 7.129 7.373 19,110,553 7.3010 3.06%
2021-03-16 0 11.12 11.12 11.16 10.96 11.16 5,930,907 65,755,499 11.087 7.142 7.142 7.167 7.039 7.167 9,234,716 7.1205 0.72%
2021-03-15 0 11.04 11.02 11.04 10.96 11.04 5,001,013 55,075,972 11.013 7.090 7.077 7.090 7.039 7.090 7,786,825 7.0730 0.55%
2021-03-12 0 10.98 10.96 10.98 10.94 11.06 5,554,617 61,043,032 10.990 7.052 7.039 7.052 7.026 7.103 8,648,814 7.0580 -0.90%
2021-03-11 0 11.08 11.04 11.08 10.96 11.10 9,997,954 110,328,302 11.035 7.116 7.090 7.116 7.039 7.129 15,567,310 7.0872 0.18%
2021-03-10 0 11.06 11.04 11.06 10.82 11.06 11,342,195 124,193,686 10.950 7.103 7.090 7.103 6.949 7.103 17,660,360 7.0323 2.41%
2021-03-09 0 10.80 10.80 10.82 10.76 11.00 16,423,874 178,436,456 10.864 6.936 6.936 6.949 6.911 7.065 25,572,787 6.9776 -1.82%
2021-03-08 0 11.00 11.00 11.04 10.84 11.08 13,320,936 145,955,755 10.957 7.065 7.065 7.090 6.962 7.116 20,741,358 7.0369 0.92%
2021-03-05 0 10.90 10.90 10.94 10.82 10.96 4,839,646 52,744,392 10.898 7.000 7.000 7.026 6.949 7.039 7,535,569 6.9994 -0.73%
2021-03-04 0 10.98 10.94 10.98 10.88 11.00 7,506,807 82,264,590 10.959 7.052 7.026 7.052 6.988 7.065 11,688,471 7.0381 0.18%
2021-03-03 0 10.96 10.94 10.96 10.90 11.00 14,031,577 153,900,527 10.968 7.039 7.026 7.039 7.000 7.065 21,847,862 7.0442 0.74%
2021-03-02 0 10.88 10.84 10.88 10.76 10.92 10,060,433 109,125,780 10.847 6.988 6.962 6.988 6.911 7.013 15,664,593 6.9664 1.49%
2021-03-01 0 10.72 10.70 10.72 10.58 10.72 4,812,436 51,367,994 10.674 6.885 6.872 6.885 6.795 6.885 7,493,202 6.8553 1.71%
2021-02-26 0 10.54 10.52 10.54 10.44 10.68 15,025,736 158,519,155 10.550 6.769 6.756 6.769 6.705 6.859 23,395,816 6.7755 -1.50%
2021-02-25 0 10.70 10.68 10.70 10.44 10.70 9,624,581 102,083,006 10.606 6.872 6.859 6.872 6.705 6.872 14,985,950 6.8119 1.90%
2021-02-24 0 10.50 10.50 10.52 10.44 10.68 10,618,291 112,031,389 10.551 6.744 6.744 6.756 6.705 6.859 16,533,206 6.7761 -1.32%
2021-02-23 0 10.64 10.62 10.64 10.52 10.64 4,962,996 52,565,044 10.591 6.833 6.821 6.833 6.756 6.833 7,727,631 6.8022 0.95%
2021-02-22 0 10.54 10.54 10.56 10.54 10.70 6,309,597 66,959,540 10.612 6.769 6.769 6.782 6.769 6.872 9,824,356 6.8157 -0.38%
2021-02-19 0 10.58 10.56 10.58 10.44 10.58 8,345,084 87,694,193 10.508 6.795 6.782 6.795 6.705 6.795 12,993,710 6.7490 0.76%
2021-02-18 0 10.50 10.50 10.52 10.48 10.58 6,015,360 63,277,932 10.519 6.744 6.744 6.756 6.731 6.795 9,366,214 6.7560 0.19%
2021-02-17 0 10.48 10.48 10.50 10.42 10.54 9,195,633 96,273,195 10.469 6.731 6.731 6.744 6.692 6.769 14,318,057 6.7239 0.00%
2021-02-16 0 10.48 10.48 10.52 10.48 10.66 9,015,244 95,120,768 10.551 6.731 6.731 6.756 6.731 6.846 14,037,182 6.7763 -0.38%
2021-02-11 0 10.52 10.52 10.56 10.44 10.60 4,219,231 44,287,591 10.497 6.756 6.756 6.782 6.705 6.808 6,569,552 6.7413 -0.38%
2021-02-10 0 10.56 10.54 10.56 10.42 10.56 9,523,606 100,168,757 10.518 6.782 6.769 6.782 6.692 6.782 14,828,727 6.7550 1.15%
2021-02-09 0 10.44 10.44 10.46 10.40 10.50 5,280,353 55,142,004 10.443 6.705 6.705 6.718 6.679 6.744 8,221,772 6.7068 -0.38%
2021-02-08 0 10.48 10.46 10.48 10.44 10.54 22,247,398 233,360,193 10.489 6.731 6.718 6.731 6.705 6.769 34,640,302 6.7367 0.19%
2021-02-05 0 10.46 10.46 10.48 10.32 10.50 10,132,155 105,636,832 10.426 6.718 6.718 6.731 6.628 6.744 15,776,268 6.6959 0.77%
2021-02-04 0 10.38 10.36 10.38 10.22 10.38 30,945,101 320,146,832 10.346 6.666 6.654 6.666 6.564 6.666 48,183,058 6.6444 0.19%
2021-02-03 0 10.36 10.34 10.36 10.28 10.42 5,826,722 60,322,189 10.353 6.654 6.641 6.654 6.602 6.692 9,072,495 6.6489 0.97%
2021-02-02 0 10.26 10.22 10.26 10.16 10.38 10,139,544 103,914,972 10.248 6.589 6.564 6.589 6.525 6.666 15,787,773 6.5820 -0.39%
2021-02-01 0 10.30 10.26 10.30 10.10 10.34 6,787,933 69,493,850 10.238 6.615 6.589 6.615 6.487 6.641 10,569,148 6.5752 0.78%
2021-01-29 0 10.22 10.20 10.22 10.12 10.30 10,523,224 107,225,304 10.189 6.564 6.551 6.564 6.499 6.615 16,385,182 6.5440 -1.54%
2021-01-28 0 10.38 10.34 10.38 10.22 10.38 7,486,650 77,263,822 10.320 6.666 6.641 6.666 6.564 6.666 11,657,085 6.6281 -0.38%
2021-01-27 0 10.42 10.40 10.42 10.32 10.42 10,565,941 109,830,545 10.395 6.692 6.679 6.692 6.628 6.692 16,451,694 6.6759 0.77%
2021-01-26 0 10.34 10.34 10.36 10.24 10.34 12,225,622 125,910,478 10.299 6.641 6.641 6.654 6.577 6.641 19,035,900 6.6144 0.98%
2021-01-25 0 10.24 10.24 10.26 10.12 10.24 10,691,622 108,966,133 10.192 6.577 6.577 6.589 6.499 6.577 16,647,386 6.5455 0.79%
2021-01-22 0 10.16 10.14 10.16 10.00 10.16 9,206,346 93,183,410 10.122 6.525 6.512 6.525 6.422 6.525 14,334,737 6.5005 1.20%
2021-01-21 0 10.04 9.990 10.04 9.920 10.04 9,465,647 94,566,376 9.9905 6.448 6.416 6.448 6.371 6.448 14,738,482 6.4163 0.90%
2021-01-20 0 9.950 9.940 9.950 9.930 10.02 12,063,023 120,140,425 9.9594 6.390 6.384 6.390 6.377 6.435 18,782,725 6.3963 -0.50%
2021-01-19 0 10.00 9.990 10.00 9.950 10.04 11,244,923 112,345,013 9.9907 6.422 6.416 6.422 6.390 6.448 17,508,903 6.4165 0.10%
2021-01-18 0 9.990 9.980 9.990 9.950 10.04 4,858,338 48,550,433 9.9932 6.416 6.410 6.416 6.390 6.448 7,564,673 6.4180 0.10%
2021-01-15 0 9.980 9.970 9.980 9.930 10.02 8,786,905 87,557,158 9.9645 6.410 6.403 6.410 6.377 6.435 13,681,647 6.3996 0.30%
2021-01-14 0 9.950 9.950 9.960 9.930 10.00 6,640,087 66,178,236 9.9665 6.390 6.390 6.397 6.377 6.422 10,338,945 6.4009 -0.10%
2021-01-13 0 9.960 9.960 9.980 9.910 10.00 13,807,641 137,472,990 9.9563 6.397 6.397 6.410 6.365 6.422 21,499,182 6.3943 0.71%
2021-01-12 0 9.890 9.890 9.910 9.880 9.990 11,609,887 115,051,930 9.9098 6.352 6.352 6.365 6.345 6.416 18,077,170 6.3645 0.20%
2021-01-11 0 9.870 9.860 9.870 9.800 9.990 14,023,487 138,632,393 9.8857 6.339 6.332 6.339 6.294 6.416 21,835,265 6.3490 -0.50%
2021-01-08 0 9.920 9.910 9.920 9.880 9.960 13,422,458 132,939,563 9.9043 6.371 6.365 6.371 6.345 6.397 20,899,433 6.3609 -0.20%
2021-01-07 0 9.940 9.940 9.950 9.940 10.06 11,927,042 118,836,890 9.9637 6.384 6.384 6.390 6.384 6.461 18,570,996 6.3991 -1.19%
2021-01-06 0 10.06 10.04 10.06 10.00 10.08 4,658,770 46,769,167 10.039 6.461 6.448 6.461 6.422 6.474 7,253,936 6.4474 0.40%
2021-01-05 0 10.02 10.00 10.02 9.900 10.04 17,917,879 178,380,252 9.9554 6.435 6.422 6.435 6.358 6.448 27,899,027 6.3938 0.00%
2021-01-04 0 10.02 10.00 10.02 9.980 10.08 9,576,403 95,879,644 10.012 6.435 6.422 6.435 6.410 6.474 14,910,935 6.4302 -0.40%
2020-12-31 0 10.06 10.06 10.08 10.06 10.16 3,263,438 32,915,065 10.086 6.461 6.461 6.474 6.461 6.525 5,081,335 6.4776 -0.79%
2020-12-30 0 10.14 10.14 10.16 10.06 10.16 3,282,296 33,185,250 10.110 6.512 6.512 6.525 6.461 6.525 5,110,698 6.4933 0.40%
2020-12-29 0 10.10 10.10 10.12 10.08 10.20 3,562,924 36,008,237 10.106 6.487 6.487 6.499 6.474 6.551 5,547,649 6.4907 -0.59%
2020-12-28 0 10.16 10.14 10.16 10.08 10.18 2,942,909 29,798,147 10.125 6.525 6.512 6.525 6.474 6.538 4,582,255 6.5029 0.40%
2020-12-24 0 10.12 10.10 10.12 10.06 10.16 2,442,548 24,639,055 10.087 6.499 6.487 6.499 6.461 6.525 3,803,168 6.4786 0.00%
2020-12-23 0 10.12 10.12 10.14 10.06 10.16 4,878,068 49,351,297 10.117 6.499 6.499 6.512 6.461 6.525 7,595,394 6.4975 0.40%
2020-12-22 0 10.08 10.08 10.10 10.08 10.22 7,270,190 73,608,649 10.125 6.474 6.474 6.487 6.474 6.564 11,320,047 6.5025 -0.79%
2020-12-21 0 10.16 10.16 10.18 10.16 10.28 13,914,025 141,900,361 10.198 6.525 6.525 6.538 6.525 6.602 21,664,827 6.5498 -0.20%
2020-12-18 0 10.18 10.18 10.24 10.18 10.32 13,377,722 136,750,664 10.222 6.538 6.538 6.577 6.538 6.628 20,829,777 6.5652 0.00%
2020-12-17 0 10.18 10.18 10.20 10.16 10.28 25,591,620 260,832,416 10.192 6.538 6.538 6.551 6.525 6.602 39,847,422 6.5458 -0.20%
2020-12-16 0 10.20 10.20 10.22 10.20 10.34 8,279,335 84,768,846 10.239 6.551 6.551 6.564 6.551 6.641 12,891,335 6.5756 0.00%
2020-12-15 0 10.20 10.20 10.22 10.20 10.40 8,591,496 88,188,403 10.265 6.551 6.551 6.564 6.551 6.679 13,377,386 6.5923 -1.16%
2020-12-14 0 10.32 10.32 10.34 10.30 10.44 5,769,438 59,695,485 10.347 6.628 6.628 6.641 6.615 6.705 8,983,301 6.6452 -1.15%
2020-12-11 0 10.44 10.42 10.44 10.34 10.44 7,343,705 76,388,633 10.402 6.705 6.692 6.705 6.641 6.705 11,434,513 6.6805 0.77%
2020-12-10 0 10.36 10.36 10.38 10.26 10.40 14,008,354 144,978,479 10.349 6.654 6.654 6.666 6.589 6.679 21,811,702 6.6468 0.19%
2020-12-09 0 10.34 10.32 10.34 10.30 10.40 6,202,325 64,244,029 10.358 6.641 6.628 6.641 6.615 6.679 9,657,328 6.6524 0.00%
2020-12-08 0 10.34 10.34 10.36 10.24 10.36 7,504,753 77,440,190 10.319 6.641 6.641 6.654 6.577 6.654 11,685,273 6.6272 0.98%
2020-12-07 0 10.24 10.24 10.28 10.22 10.46 8,086,350 83,023,756 10.267 6.577 6.577 6.602 6.564 6.718 12,590,848 6.5940 0.39%
2020-12-04 0 10.20 10.20 10.26 10.18 10.30 10,090,548 103,097,315 10.217 6.551 6.551 6.589 6.538 6.615 15,711,484 6.5619 -0.58%
2020-12-03 0 10.26 10.26 10.30 10.24 10.36 13,657,427 140,460,359 10.285 6.589 6.589 6.615 6.577 6.654 21,265,291 6.6051 -0.39%
2020-12-02 0 10.30 10.28 10.30 10.24 10.38 10,523,178 108,509,219 10.311 6.615 6.602 6.615 6.577 6.666 16,385,110 6.6224 0.59%
2020-12-01 0 10.24 10.24 10.26 10.14 10.28 12,611,348 128,671,805 10.203 6.577 6.577 6.589 6.512 6.602 19,636,495 6.5527 0.99%
2020-11-30 0 10.14 10.14 10.16 10.02 10.32 29,147,758 295,528,988 10.139 6.512 6.512 6.525 6.435 6.628 45,384,505 6.5117 -2.12%
2020-11-27 0 10.36 10.36 10.38 10.34 10.48 7,132,312 74,128,170 10.393 6.654 6.654 6.666 6.641 6.731 11,105,364 6.6750 -0.77%
2020-11-26 0 10.44 10.42 10.44 10.32 10.50 4,984,065 51,927,228 10.419 6.705 6.692 6.705 6.628 6.744 7,760,436 6.6913 0.58%
2020-11-25 0 10.38 10.36 10.38 10.30 10.52 14,714,987 152,841,603 10.387 6.666 6.654 6.666 6.615 6.756 22,911,965 6.6708 0.58%
2020-11-24 0 10.32 10.30 10.32 10.16 10.32 9,929,434 101,776,818 10.250 6.628 6.615 6.628 6.525 6.628 15,460,621 6.5830 0.98%
2020-11-23 0 10.22 10.20 10.22 10.10 10.44 11,309,415 116,116,125 10.267 6.564 6.551 6.564 6.487 6.705 17,609,320 6.5940 -1.54%
2020-11-20 0 10.38 10.34 10.38 10.30 10.54 7,289,530 75,823,570 10.402 6.666 6.641 6.666 6.615 6.769 11,350,160 6.6804 -1.33%
2020-11-19 0 10.52 10.50 10.52 10.30 10.58 13,126,792 137,410,096 10.468 6.756 6.744 6.756 6.615 6.795 20,439,066 6.7229 0.96%
2020-11-18 0 10.42 10.40 10.42 10.28 10.46 6,788,948 70,460,190 10.379 6.692 6.679 6.692 6.602 6.718 10,570,729 6.6656 -0.19%
2020-11-17 0 10.44 10.42 10.44 10.12 10.46 13,452,963 139,107,855 10.340 6.705 6.692 6.705 6.499 6.718 20,946,931 6.6410 2.55%
2020-11-16 0 10.18 10.16 10.18 10.10 10.18 5,886,460 59,728,844 10.147 6.538 6.525 6.538 6.487 6.538 9,165,510 6.5167 0.79%
2020-11-13 0 10.10 10.10 10.12 10.02 10.18 9,326,270 93,956,107 10.074 6.487 6.487 6.499 6.435 6.538 14,521,465 6.4702 -0.79%
2020-11-12 0 10.18 10.18 10.20 10.08 10.26 12,553,572 127,588,071 10.163 6.538 6.538 6.551 6.474 6.589 19,546,534 6.5274 1.19%
2020-11-11 0 10.06 10.06 10.10 10.00 10.18 14,742,977 148,487,569 10.072 6.461 6.461 6.487 6.422 6.538 22,955,547 6.4685 0.60%
2020-11-10 0 10.00 9.990 10.00 9.960 10.08 10,257,335 102,543,788 9.9971 6.422 6.416 6.422 6.397 6.474 15,971,180 6.4206 0.60%
2020-11-09 0 9.940 9.940 9.960 9.940 10.08 11,321,270 112,791,791 9.9628 6.384 6.384 6.397 6.384 6.474 17,627,779 6.3985 -0.20%
2020-11-06 0 9.960 9.960 9.970 9.900 10.08 11,368,000 113,325,715 9.9688 6.397 6.397 6.403 6.358 6.474 17,700,540 6.4024 0.40%
2020-11-05 0 9.920 9.920 9.940 9.920 10.10 14,585,318 145,229,514 9.9572 6.371 6.371 6.384 6.371 6.487 22,710,064 6.3949 -0.50%
2020-11-04 0 9.970 9.960 9.970 9.960 10.20 5,552,602 55,672,444 10.026 6.403 6.397 6.403 6.397 6.551 8,645,677 6.4393 -0.30%
2020-11-03 0 10.00 10.00 10.02 9.940 10.10 5,366,020 53,652,799 9.9986 6.422 6.422 6.435 6.384 6.487 8,355,159 6.4215 0.30%
2020-11-02 0 9.970 9.970 9.980 9.940 10.06 7,400,403 73,819,366 9.9750 6.403 6.403 6.410 6.384 6.461 11,522,795 6.4064 -0.50%
2020-10-30 0 10.02 10.00 10.02 10.02 10.16 6,545,591 65,840,669 10.059 6.435 6.422 6.435 6.435 6.525 10,191,810 6.4602 0.00%
2020-10-29 0 10.02 10.02 10.04 10.02 10.12 6,365,466 63,876,926 10.035 6.435 6.435 6.448 6.435 6.499 9,911,346 6.4448 -0.60%
2020-10-28 0 10.08 10.08 10.10 10.06 10.20 4,778,779 48,262,492 10.099 6.474 6.474 6.487 6.461 6.551 7,440,796 6.4862 -0.40%
2020-10-27 0 10.12 10.12 10.14 10.10 10.28 6,692,279 68,104,857 10.177 6.499 6.499 6.512 6.487 6.602 10,420,210 6.5358 -0.98%
2020-10-23 0 10.22 10.20 10.22 10.20 10.30 5,127,349 52,405,235 10.221 6.564 6.551 6.564 6.551 6.615 7,983,537 6.5642 -0.97%
2020-10-22 0 10.32 10.30 10.32 10.30 10.38 5,812,409 60,000,451 10.323 6.628 6.615 6.628 6.615 6.666 9,050,209 6.6297 -0.39%
2020-10-21 0 10.36 10.36 10.38 10.34 10.42 9,519,564 98,848,460 10.384 6.654 6.654 6.666 6.641 6.692 14,822,433 6.6688 -0.19%
2020-10-20 0 10.38 10.38 10.40 10.36 10.44 6,065,234 62,973,419 10.383 6.666 6.666 6.679 6.654 6.705 9,443,870 6.6682 0.19%
2020-10-19 0 10.36 10.36 10.38 10.32 10.48 4,713,350 48,941,241 10.384 6.654 6.654 6.666 6.628 6.731 7,338,920 6.6687 -0.77%
2020-10-16 0 10.44 10.44 10.46 10.42 10.56 5,729,528 59,992,085 10.471 6.705 6.705 6.718 6.692 6.782 8,921,159 6.7247 -0.57%
2020-10-15 0 10.50 10.48 10.50 10.30 10.54 8,315,776 86,982,723 10.460 6.744 6.731 6.744 6.615 6.769 12,948,076 6.7178 0.77%
2020-10-14 0 10.42 10.40 10.42 10.14 10.44 7,339,926 75,862,355 10.336 6.692 6.679 6.692 6.512 6.705 11,428,629 6.6379 1.96%
2020-10-12 0 10.22 10.20 10.22 10.06 10.22 3,420,815 34,858,101 10.190 6.564 6.551 6.564 6.461 6.564 5,326,379 6.5444 1.59%
2020-10-09 0 10.06 10.06 10.10 10.06 10.22 3,451,243 34,928,729 10.121 6.461 6.461 6.487 6.461 6.564 5,373,757 6.4999 0.20%
2020-10-08 0 10.04 10.04 10.06 10.02 10.10 4,886,435 49,103,637 10.049 6.448 6.448 6.461 6.435 6.487 7,608,422 6.4539 -0.59%
2020-10-07 0 10.10 10.08 10.10 10.04 10.20 9,221,024 93,240,703 10.112 6.487 6.474 6.487 6.448 6.551 14,357,592 6.4942 -1.17%
2020-10-06 0 10.22 10.22 10.30 10.10 10.32 6,857,972 70,078,443 10.219 6.564 6.564 6.615 6.487 6.628 10,678,203 6.5628 0.99%
2020-10-05 0 10.12 10.12 10.14 10.10 10.30 5,809,720 59,096,021 10.172 6.499 6.499 6.512 6.487 6.615 9,046,022 6.5328 -1.36%
2020-09-30 0 10.26 10.26 10.28 10.08 10.32 7,400,916 75,638,460 10.220 6.589 6.589 6.602 6.474 6.628 11,523,593 6.5638 2.60%
2020-09-29 0 10.00 10.00 10.02 9.970 10.18 6,850,982 68,909,806 10.058 6.422 6.422 6.435 6.403 6.538 10,667,319 6.4599 0.00%
2020-09-28 0 10.00 10.00 10.04 9.920 10.06 6,876,477 68,753,881 9.9984 6.422 6.422 6.448 6.371 6.461 10,707,016 6.4214 -0.99%
2020-09-25 0 10.10 10.08 10.10 10.00 10.26 10,210,449 103,021,104 10.090 6.487 6.474 6.487 6.422 6.589 15,898,176 6.4801 0.00%
2020-09-24 0 10.10 10.10 10.16 10.10 10.26 9,779,103 99,523,876 10.177 6.487 6.487 6.525 6.487 6.589 15,226,549 6.5362 -1.37%
2020-09-23 0 10.24 10.24 10.26 10.12 10.28 7,896,165 80,813,452 10.235 6.577 6.577 6.589 6.499 6.602 12,294,721 6.5730 1.19%
2020-09-22 0 10.12 10.12 10.14 10.10 10.18 7,482,639 75,847,054 10.136 6.499 6.499 6.512 6.487 6.538 11,650,840 6.5100 -0.98%
2020-09-21 0 10.22 10.20 10.22 10.20 10.62 10,109,143 104,043,990 10.292 6.564 6.551 6.564 6.551 6.821 15,740,437 6.6100 -2.11%
2020-09-18 0 10.44 10.44 10.46 10.44 10.58 7,880,590 82,408,318 10.457 6.705 6.705 6.718 6.705 6.795 12,270,470 6.7160 -0.38%
2020-09-17 0 10.48 10.48 10.50 10.34 10.56 10,275,891 107,215,657 10.434 6.731 6.731 6.744 6.641 6.782 16,000,072 6.7009 -0.95%
2020-09-16 0 10.58 10.58 10.60 10.52 10.66 7,363,102 77,986,549 10.592 6.795 6.795 6.808 6.756 6.846 11,464,715 6.8023 -0.56%
2020-09-15 0 10.64 10.64 10.70 10.64 10.88 9,597,304 102,772,125 10.708 6.833 6.833 6.872 6.833 6.988 14,943,478 6.8774 -1.85%
2020-09-14 0 10.84 10.82 10.84 10.72 10.88 5,784,084 62,651,223 10.832 6.962 6.949 6.962 6.885 6.988 9,006,106 6.9565 0.93%
2020-09-11 0 10.74 10.74 10.78 10.64 10.80 7,160,357 76,867,223 10.735 6.898 6.898 6.923 6.833 6.936 11,149,031 6.8945 -0.37%
2020-09-10 0 10.78 10.76 10.78 10.70 10.86 7,522,111 81,134,330 10.786 6.923 6.911 6.923 6.872 6.975 11,712,300 6.9273 0.56%
2020-09-09 0 10.72 10.72 10.76 10.64 10.80 5,559,792 59,525,803 10.706 6.885 6.885 6.911 6.833 6.936 8,656,872 6.8761 0.00%
2020-09-08 0 10.72 10.72 10.78 10.72 10.88 4,028,329 43,496,109 10.798 6.885 6.885 6.923 6.885 6.988 6,272,308 6.9346 0.19%
2020-09-07 0 10.70 10.70 10.72 10.66 10.76 4,557,695 48,834,187 10.715 6.872 6.872 6.885 6.846 6.911 7,096,557 6.8814 0.38%
2020-09-04 0 10.66 10.66 10.74 10.62 10.84 12,121,094 129,570,184 10.690 6.846 6.846 6.898 6.821 6.962 18,873,145 6.8653 -1.84%
2020-09-03 0 10.86 10.84 10.86 10.80 11.00 9,043,352 98,287,154 10.868 6.975 6.962 6.975 6.936 7.065 14,080,948 6.9802 -1.09%
2020-09-02 0 10.98 10.98 11.02 10.98 11.10 5,745,823 63,256,231 11.009 7.052 7.052 7.077 7.052 7.129 8,946,531 7.0705 -0.36%
2020-09-01 0 11.02 11.02 11.04 11.02 11.14 6,039,804 66,849,452 11.068 7.077 7.077 7.090 7.077 7.155 9,404,274 7.1084 -0.54%
2020-08-31 0 11.08 11.08 11.10 11.08 11.30 6,813,912 75,953,075 11.147 7.116 7.116 7.129 7.116 7.257 10,609,599 7.1589 -0.72%
2020-08-28 0 11.16 11.16 11.20 11.06 11.22 7,335,401 81,680,915 11.135 7.167 7.167 7.193 7.103 7.206 11,421,583 7.1515 -0.18%
2020-08-27 0 11.18 11.18 11.20 11.18 11.28 4,533,390 50,777,576 11.201 7.180 7.180 7.193 7.180 7.244 7,058,713 7.1936 -1.06%
2020-08-26 0 11.30 11.26 11.30 11.22 11.38 6,467,734 72,854,790 11.264 7.257 7.232 7.257 7.206 7.309 10,070,583 7.2344 -0.70%
2020-08-25 0 11.38 11.36 11.38 11.30 11.46 5,227,963 59,383,737 11.359 7.309 7.296 7.309 7.257 7.360 8,140,198 7.2951 0.36%
2020-08-24 0 11.64 11.64 11.68 11.64 11.74 6,760,203 78,972,419 11.682 7.282 7.282 7.307 7.282 7.345 10,805,389 7.3086 -0.17%
2020-08-21 0 11.66 11.64 11.66 11.56 11.68 3,273,714 38,065,123 11.628 7.295 7.282 7.295 7.232 7.307 5,232,647 7.2745 1.04%
2020-08-20 0 11.54 11.54 11.56 11.52 11.62 7,141,664 82,505,115 11.553 7.220 7.220 7.232 7.207 7.270 11,415,110 7.2277 -0.69%
2020-08-19 0 11.62 11.62 11.64 11.44 11.68 4,619,143 53,684,141 11.622 7.270 7.270 7.282 7.157 7.307 7,383,157 7.2712 0.17%
2020-08-18 0 11.60 11.60 11.62 11.60 11.76 9,862,624 114,833,454 11.643 7.257 7.257 7.270 7.257 7.357 15,764,244 7.2844 -0.85%
2020-08-17 0 11.70 11.70 11.72 11.62 11.72 4,390,057 51,287,616 11.683 7.320 7.320 7.332 7.270 7.332 7,016,990 7.3091 0.69%
2020-08-14 0 11.62 11.62 11.66 11.54 11.70 7,291,651 84,854,730 11.637 7.270 7.270 7.295 7.220 7.320 11,654,846 7.2806 -0.17%
2020-08-13 0 11.64 11.64 11.68 11.60 11.70 9,230,051 107,583,325 11.656 7.282 7.282 7.307 7.257 7.320 14,753,151 7.2922 0.69%
2020-08-12 0 11.56 11.56 11.58 11.52 11.62 7,333,717 84,805,084 11.564 7.232 7.232 7.245 7.207 7.270 11,722,084 7.2346 0.17%
2020-08-11 0 11.54 11.54 11.58 11.50 11.60 9,371,236 108,276,334 11.554 7.220 7.220 7.245 7.195 7.257 14,978,818 7.2286 0.52%
2020-08-10 0 11.48 11.46 11.48 11.28 11.48 8,041,667 91,627,687 11.394 7.182 7.170 7.182 7.057 7.182 12,853,659 7.1285 1.23%
2020-08-07 0 11.34 11.34 11.36 11.32 11.62 17,335,099 197,625,098 11.400 7.095 7.095 7.107 7.082 7.270 27,708,116 7.1324 -2.24%
2020-08-06 0 11.60 11.60 11.64 11.54 11.70 13,190,864 153,252,736 11.618 7.257 7.257 7.282 7.220 7.320 21,084,044 7.2687 0.00%
2020-08-05 0 11.60 11.58 11.60 11.48 11.64 5,435,019 62,946,765 11.582 7.257 7.245 7.257 7.182 7.282 8,687,238 7.2459 0.69%
2020-08-04 0 11.52 11.52 11.56 11.42 11.58 6,361,877 73,271,546 11.517 7.207 7.207 7.232 7.145 7.245 10,168,712 7.2056 0.70%
2020-08-03 0 11.44 11.40 11.44 11.38 11.52 4,990,253 57,005,765 11.423 7.157 7.132 7.157 7.120 7.207 7,976,332 7.1469 0.18%
2020-07-31 0 11.42 11.40 11.42 11.40 11.50 6,656,336 76,041,407 11.424 7.145 7.132 7.145 7.132 7.195 10,639,370 7.1472 -0.17%
2020-07-30 0 11.44 11.44 11.46 11.40 11.60 9,682,269 110,947,642 11.459 7.157 7.157 7.170 7.132 7.257 15,475,968 7.1690 -0.52%
2020-07-29 0 11.50 11.50 11.52 11.36 11.58 7,564,534 86,546,173 11.441 7.195 7.195 7.207 7.107 7.245 12,091,018 7.1579 -0.86%
2020-07-28 0 11.60 11.58 11.60 11.50 11.62 4,866,918 56,259,660 11.560 7.257 7.245 7.257 7.195 7.270 7,779,196 7.2321 -0.17%
2020-07-27 0 11.62 11.58 11.62 11.42 11.62 4,536,887 52,444,576 11.560 7.270 7.245 7.270 7.145 7.270 7,251,680 7.2321 1.04%
2020-07-24 0 11.50 11.42 11.50 11.36 11.50 3,891,631 44,448,235 11.421 7.195 7.145 7.195 7.107 7.195 6,220,314 7.1457 -0.17%
2020-07-23 0 11.52 11.46 11.52 11.40 11.54 4,984,904 57,090,356 11.453 7.207 7.170 7.207 7.132 7.220 7,967,783 7.1651 0.17%
2020-07-22 0 11.50 11.48 11.50 11.48 11.72 5,111,165 59,147,649 11.572 7.195 7.182 7.195 7.182 7.332 8,169,596 7.2400 -1.71%
2020-07-21 0 11.70 11.64 11.70 11.62 11.72 3,979,035 46,443,031 11.672 7.320 7.282 7.320 7.270 7.332 6,360,019 7.3023 0.17%
2020-07-20 0 11.68 11.62 11.68 11.54 11.70 6,929,938 80,609,871 11.632 7.307 7.270 7.307 7.220 7.320 11,076,691 7.2774 1.39%
2020-07-17 0 11.52 11.48 11.52 11.38 11.54 6,119,999 70,211,613 11.472 7.207 7.182 7.207 7.120 7.220 9,782,098 7.1776 0.52%
2020-07-16 0 11.46 11.44 11.46 11.36 11.54 5,947,765 67,998,869 11.433 7.170 7.157 7.170 7.107 7.220 9,506,803 7.1527 0.17%
2020-07-15 0 11.44 11.44 11.50 11.40 11.54 9,240,435 105,872,339 11.458 7.157 7.157 7.195 7.132 7.220 14,769,748 7.1682 0.53%
2020-07-14 0 11.38 11.36 11.38 11.28 11.48 12,275,081 139,565,787 11.370 7.120 7.107 7.120 7.057 7.182 19,620,273 7.1133 -0.52%
2020-07-13 0 11.44 11.40 11.44 11.38 11.50 6,752,896 77,169,878 11.428 7.157 7.132 7.157 7.120 7.195 10,793,710 7.1495 -0.52%
2020-07-10 0 11.50 11.46 11.50 11.40 11.54 5,992,531 68,741,368 11.471 7.195 7.170 7.195 7.132 7.220 9,578,356 7.1767 0.52%
2020-07-09 0 11.44 11.44 11.48 11.36 11.60 9,972,167 114,300,707 11.462 7.157 7.157 7.182 7.107 7.257 15,939,336 7.1710 -1.21%
2020-07-08 0 11.58 11.54 11.58 11.48 11.58 6,827,689 78,792,678 11.540 7.245 7.220 7.245 7.182 7.245 10,913,258 7.2199 0.35%
2020-07-07 0 11.54 11.52 11.54 11.42 11.62 9,908,710 114,108,966 11.516 7.220 7.207 7.220 7.145 7.270 15,837,907 7.2048 -0.17%
2020-07-06 0 11.56 11.54 11.56 11.50 11.64 6,093,514 70,317,334 11.540 7.232 7.220 7.232 7.195 7.282 9,739,765 7.2196 0.00%
2020-07-03 0 11.56 11.54 11.56 11.42 11.66 6,258,548 72,088,760 11.518 7.232 7.220 7.232 7.145 7.295 10,003,553 7.2063 -0.52%
2020-07-02 0 11.62 11.60 11.62 11.36 11.62 12,777,066 146,801,606 11.489 7.270 7.257 7.270 7.107 7.270 20,422,637 7.1882 2.47%
2020-06-30 0 11.34 11.32 11.34 11.24 11.38 7,694,197 87,088,391 11.319 7.095 7.082 7.095 7.032 7.120 12,298,269 7.0814 0.00%
2020-06-29 0 11.34 11.32 11.34 11.22 11.42 5,388,186 60,816,963 11.287 7.095 7.082 7.095 7.020 7.145 8,612,381 7.0616 -0.18%
2020-06-26 0 11.36 11.36 11.40 11.30 11.48 7,865,313 89,635,517 11.396 7.107 7.107 7.132 7.070 7.182 12,571,778 7.1299 0.71%
2020-06-24 0 11.28 11.28 11.32 11.26 11.48 7,045,941 79,747,120 11.318 7.057 7.057 7.082 7.045 7.182 11,262,108 7.0810 -1.74%
2020-06-23 0 11.48 11.46 11.48 11.34 11.58 7,153,691 81,914,634 11.451 7.182 7.170 7.182 7.095 7.245 11,434,333 7.1639 0.00%
2020-06-22 0 11.48 11.44 11.48 11.30 11.48 5,198,123 59,259,927 11.400 7.182 7.157 7.182 7.070 7.182 8,308,588 7.1324 1.23%
2020-06-19 0 11.34 11.34 11.36 11.26 11.48 6,769,281 76,718,286 11.333 7.095 7.095 7.107 7.045 7.182 10,819,899 7.0905 -0.87%
2020-06-18 0 11.44 11.40 11.44 11.22 11.44 5,481,213 62,100,681 11.330 7.157 7.132 7.157 7.020 7.157 8,761,074 7.0882 1.42%
2020-06-17 0 11.28 11.28 11.30 11.24 11.34 4,134,863 46,653,605 11.283 7.057 7.057 7.070 7.032 7.095 6,609,092 7.0590 -0.35%
2020-06-16 0 11.32 11.32 11.34 11.24 11.44 9,757,267 110,395,770 11.314 7.082 7.082 7.095 7.032 7.157 15,595,843 7.0785 0.35%
2020-06-15 0 11.28 11.26 11.28 11.22 11.50 6,028,374 68,333,326 11.335 7.057 7.045 7.057 7.020 7.195 9,635,647 7.0917 -1.74%
2020-06-12 0 11.48 11.48 11.50 11.22 11.50 7,479,930 85,359,308 11.412 7.182 7.182 7.195 7.020 7.195 11,955,788 7.1396 -0.17%
2020-06-11 0 11.50 11.50 11.52 11.44 11.76 9,641,225 111,612,041 11.577 7.195 7.195 7.207 7.157 7.357 15,410,364 7.2427 -1.54%
2020-06-10 0 11.68 11.68 11.72 11.62 11.86 5,695,144 66,632,686 11.700 7.307 7.307 7.332 7.270 7.420 9,103,018 7.3198 -0.85%
2020-06-09 0 11.78 11.74 11.78 11.58 11.86 9,282,061 108,801,009 11.722 7.370 7.345 7.370 7.245 7.420 14,836,283 7.3334 1.38%
2020-06-08 0 11.62 11.60 11.62 11.54 11.72 9,560,240 111,050,540 11.616 7.270 7.257 7.270 7.220 7.332 15,280,919 7.2673 0.35%
2020-06-05 0 11.58 11.58 11.60 11.48 11.76 8,519,500 98,564,377 11.569 7.245 7.245 7.257 7.182 7.357 13,617,418 7.2381 -0.17%
2020-06-04 0 11.60 11.60 11.62 11.46 11.96 13,797,291 159,997,035 11.596 7.257 7.257 7.270 7.170 7.483 22,053,346 7.2550 -2.36%
2020-06-03 0 11.88 11.86 11.88 11.30 12.10 20,914,060 244,582,156 11.695 7.433 7.420 7.433 7.070 7.570 33,428,664 7.3165 4.58%
2020-06-02 0 11.36 11.32 11.36 11.28 11.44 25,673,332 290,778,201 11.326 7.107 7.082 7.107 7.057 7.157 41,035,801 7.0860 0.35%
2020-06-01 0 11.32 11.30 11.32 11.16 11.56 32,610,624 368,720,075 11.307 7.082 7.070 7.082 6.982 7.232 52,124,246 7.0739 2.72%
2020-05-29 0 11.02 11.02 11.10 11.02 11.34 46,658,000 519,832,481 11.141 6.894 6.894 6.945 6.894 7.095 74,577,324 6.9704 -2.48%
2020-05-28 0 11.30 11.26 11.30 11.14 11.80 10,488,020 118,789,789 11.326 7.070 7.045 7.070 6.970 7.382 16,763,866 7.0861 -2.75%
2020-05-27 0 11.62 11.58 11.62 11.44 11.68 9,688,029 112,278,866 11.589 7.270 7.245 7.270 7.157 7.307 15,485,175 7.2507 -0.34%
2020-05-26 0 11.66 11.64 11.66 11.48 11.72 6,690,198 77,824,548 11.633 7.295 7.282 7.295 7.182 7.332 10,693,494 7.2777 1.22%
2020-05-25 0 11.52 11.50 11.52 11.00 11.64 12,473,397 141,163,978 11.317 7.207 7.195 7.207 6.882 7.282 19,937,258 7.0804 1.41%
2020-05-22 0 11.36 11.34 11.36 11.26 11.66 21,810,494 248,639,153 11.400 7.107 7.095 7.107 7.045 7.295 34,861,509 7.1322 -3.40%
2020-05-21 0 11.76 11.76 11.80 11.76 12.00 6,894,640 81,721,613 11.853 7.357 7.357 7.382 7.357 7.508 11,020,271 7.4156 -1.51%
2020-05-20 0 11.94 11.92 11.94 11.92 12.00 8,171,138 97,627,018 11.948 7.470 7.458 7.470 7.458 7.508 13,060,603 7.4749 -0.33%
2020-05-19 0 11.98 11.96 11.98 11.94 12.04 10,447,468 125,261,589 11.990 7.495 7.483 7.495 7.470 7.533 16,699,048 7.5011 0.17%
2020-05-18 0 11.96 11.94 11.96 11.80 12.00 6,571,040 78,421,715 11.934 7.483 7.470 7.483 7.382 7.508 10,503,034 7.4666 1.18%
2020-05-15 0 11.82 11.82 11.84 11.72 12.04 12,566,864 148,618,577 11.826 7.395 7.395 7.407 7.332 7.533 20,086,654 7.3989 -0.51%
2020-05-14 0 11.88 11.88 11.92 11.84 12.06 12,298,246 146,457,462 11.909 7.433 7.433 7.458 7.407 7.545 19,657,299 7.4505 -1.33%
2020-05-13 0 12.04 12.04 12.06 11.96 12.12 12,415,714 149,761,182 12.062 7.533 7.533 7.545 7.483 7.583 19,845,058 7.5465 -0.66%
2020-05-12 0 12.12 12.12 12.14 12.08 12.28 15,980,900 194,283,001 12.157 7.583 7.583 7.595 7.558 7.683 25,543,589 7.6059 -2.70%
2020-05-11 0 12.86 12.86 12.88 12.68 12.88 12,687,739 162,681,560 12.822 7.793 7.793 7.805 7.684 7.805 20,937,114 7.7700 1.58%
2020-05-08 0 12.66 12.64 12.66 12.56 12.74 12,850,766 162,804,314 12.669 7.672 7.660 7.672 7.611 7.720 21,206,139 7.6772 0.80%
2020-05-07 0 12.56 12.56 12.62 12.50 12.64 10,718,244 134,850,571 12.581 7.611 7.611 7.648 7.575 7.660 17,687,083 7.6242 -0.32%
2020-05-06 0 12.60 12.60 12.66 12.50 12.66 12,954,939 163,372,926 12.611 7.636 7.636 7.672 7.575 7.672 21,378,044 7.6421 1.29%
2020-05-05 0 12.44 12.42 12.44 12.36 12.50 6,139,078 76,308,968 12.430 7.539 7.526 7.539 7.490 7.575 10,130,613 7.5325 -0.48%
2020-05-04 0 12.50 12.48 12.50 12.10 12.50 14,232,280 175,869,332 12.357 7.575 7.563 7.575 7.333 7.575 23,485,892 7.4883 0.32%
2020-04-29 0 12.46 12.40 12.46 12.38 12.46 11,245,997 139,706,147 12.423 7.551 7.514 7.551 7.502 7.551 18,557,973 7.5281 0.32%
2020-04-28 0 12.42 12.40 12.42 12.32 12.44 18,788,729 232,968,868 12.399 7.526 7.514 7.526 7.466 7.539 31,004,875 7.5139 0.16%
2020-04-27 0 12.40 12.40 12.42 12.08 12.40 16,858,803 207,003,299 12.279 7.514 7.514 7.526 7.320 7.514 27,820,141 7.4408 2.48%
2020-04-24 0 12.10 12.10 12.12 11.92 12.14 10,319,001 124,505,395 12.066 7.333 7.333 7.345 7.223 7.357 17,028,259 7.3117 0.67%
2020-04-23 0 12.02 12.00 12.02 11.90 12.08 11,337,653 135,786,033 11.977 7.284 7.272 7.284 7.211 7.320 18,709,223 7.2577 0.00%
2020-04-22 0 12.02 11.98 12.02 11.72 12.02 11,775,319 140,548,302 11.936 7.284 7.260 7.284 7.102 7.284 19,431,453 7.2330 1.52%
2020-04-21 0 11.84 11.82 11.84 11.80 11.98 7,893,239 93,550,951 11.852 7.175 7.163 7.175 7.151 7.260 13,025,303 7.1822 -1.50%
2020-04-20 0 12.02 12.00 12.02 11.84 12.04 5,461,414 65,413,101 11.977 7.284 7.272 7.284 7.175 7.296 9,012,342 7.2582 0.00%
2020-04-17 0 12.02 12.00 12.02 11.88 12.08 13,522,691 162,261,164 11.999 7.284 7.272 7.284 7.199 7.320 22,314,939 7.2714 1.35%
2020-04-16 0 11.86 11.86 11.88 11.74 11.96 10,227,740 121,619,016 11.891 7.187 7.187 7.199 7.114 7.248 16,877,661 7.2059 -0.67%
2020-04-15 0 11.94 11.88 11.94 11.76 12.06 16,136,840 192,572,737 11.934 7.236 7.199 7.236 7.126 7.308 26,628,768 7.2318 -0.17%
2020-04-14 0 11.96 11.92 11.96 11.80 11.98 12,102,419 144,071,458 11.904 7.248 7.223 7.248 7.151 7.260 19,971,228 7.2140 0.67%
2020-04-09 0 11.88 11.86 11.88 11.74 11.98 6,141,317 72,755,014 11.847 7.199 7.187 7.199 7.114 7.260 10,134,308 7.1791 2.06%
2020-04-08 0 11.64 11.64 11.68 11.62 11.88 11,317,264 132,755,165 11.730 7.054 7.054 7.078 7.042 7.199 18,675,577 7.1085 -2.35%
2020-04-07 0 11.92 11.90 11.92 11.70 11.92 9,115,753 108,027,198 11.851 7.223 7.211 7.223 7.090 7.223 15,042,677 7.1814 0.00%
2020-04-06 0 11.92 11.90 11.92 11.54 11.92 18,440,346 218,047,696 11.824 7.223 7.211 7.223 6.993 7.223 30,429,979 7.1656 3.29%
2020-04-03 0 11.54 11.50 11.54 11.28 11.56 13,112,091 150,090,315 11.447 6.993 6.969 6.993 6.836 7.005 21,637,373 6.9366 1.41%
2020-04-02 0 11.38 11.36 11.38 10.84 11.38 24,529,921 274,550,826 11.192 6.896 6.884 6.896 6.569 6.896 40,478,903 6.7826 6.55%
2020-04-01 0 10.68 10.66 10.68 10.40 10.70 11,446,663 121,350,988 10.601 6.472 6.460 6.472 6.302 6.484 18,889,109 6.4244 1.14%
2020-03-31 0 10.56 10.54 10.56 10.40 10.70 16,932,493 178,410,501 10.537 6.399 6.387 6.399 6.302 6.484 27,941,743 6.3851 1.15%
2020-03-30 0 10.44 10.44 10.46 10.36 10.68 10,297,257 108,017,426 10.490 6.327 6.327 6.339 6.278 6.472 16,992,377 6.3568 -2.61%
2020-03-27 0 10.72 10.72 10.76 10.64 10.88 18,210,166 195,388,451 10.730 6.496 6.496 6.520 6.448 6.593 30,050,139 6.5021 2.29%
2020-03-26 0 10.48 10.48 10.50 10.10 10.50 27,705,633 285,769,928 10.315 6.351 6.351 6.363 6.121 6.363 45,719,415 6.2505 3.76%
2020-03-25 0 10.10 10.08 10.10 9.970 10.28 20,527,037 207,563,855 10.112 6.121 6.108 6.121 6.042 6.230 33,873,405 6.1276 1.41%
2020-03-24 0 9.960 9.940 9.960 9.480 10.00 26,074,384 255,756,059 9.8087 6.036 6.024 6.036 5.745 6.060 43,027,552 5.9440 5.17%
2020-03-23 0 9.470 9.470 9.490 9.390 10.10 27,795,821 268,637,402 9.6647 5.739 5.739 5.751 5.690 6.121 45,868,242 5.8567 -7.52%
2020-03-20 0 10.24 10.24 10.26 10.08 10.40 32,652,046 335,453,641 10.274 6.205 6.205 6.217 6.108 6.302 53,881,910 6.2257 0.39%
2020-03-19 0 10.20 10.18 10.20 10.20 11.02 31,173,350 326,108,662 10.461 6.181 6.169 6.181 6.181 6.678 51,441,789 6.3394 -7.44%
2020-03-18 0 11.02 11.02 11.06 11.02 11.40 22,725,660 254,313,516 11.191 6.678 6.678 6.702 6.678 6.908 37,501,539 6.7814 -2.13%
2020-03-17 0 11.26 11.24 11.26 10.88 11.30 24,308,665 270,450,864 11.126 6.823 6.811 6.823 6.593 6.848 40,113,790 6.7421 2.18%
2020-03-16 0 11.02 11.00 11.02 10.96 11.22 17,426,673 192,929,387 11.071 6.678 6.666 6.678 6.642 6.799 28,757,231 6.7089 -2.65%
2020-03-13 0 11.32 11.32 11.36 11.10 11.50 32,608,104 368,125,117 11.289 6.860 6.860 6.884 6.727 6.969 53,809,398 6.8413 -4.71%
2020-03-12 0 11.88 11.86 11.88 11.82 12.30 16,646,711 199,099,224 11.960 7.199 7.187 7.199 7.163 7.454 27,470,150 7.2478 -3.10%
2020-03-11 0 12.26 12.26 12.28 12.04 12.34 11,521,012 140,470,737 12.193 7.429 7.429 7.442 7.296 7.478 19,011,799 7.3886 1.83%
2020-03-10 0 12.04 12.04 12.06 11.90 12.10 9,437,828 113,472,224 12.023 7.296 7.296 7.308 7.211 7.333 15,574,160 7.2859 -0.50%
2020-03-09 0 12.10 12.08 12.10 11.84 12.20 14,522,054 175,169,689 12.062 7.333 7.320 7.333 7.175 7.393 23,964,073 7.3097 -1.14%
2020-03-06 0 12.24 12.24 12.26 12.00 12.26 12,855,542 156,601,905 12.182 7.417 7.417 7.429 7.272 7.429 21,214,020 7.3820 0.99%
2020-03-05 0 12.12 12.10 12.12 11.74 12.18 15,167,298 182,216,444 12.014 7.345 7.333 7.345 7.114 7.381 25,028,845 7.2803 2.71%
2020-03-04 0 11.80 11.78 11.80 11.62 11.82 6,400,265 75,213,427 11.752 7.151 7.139 7.151 7.042 7.163 10,561,620 7.1214 0.68%
2020-03-03 0 11.72 11.72 11.76 11.62 11.82 9,031,284 105,958,307 11.732 7.102 7.102 7.126 7.042 7.163 14,903,288 7.1097 1.38%
2020-03-02 0 11.56 11.56 11.60 11.54 11.68 11,379,231 131,903,191 11.592 7.005 7.005 7.030 6.993 7.078 18,777,834 7.0244 -0.86%
2020-02-28 0 11.66 11.66 11.68 11.62 11.82 13,219,284 154,714,020 11.704 7.066 7.066 7.078 7.042 7.163 21,814,262 7.0923 -1.35%
2020-02-27 0 11.82 11.82 11.84 11.74 11.90 5,039,566 59,556,824 11.818 7.163 7.163 7.175 7.114 7.211 8,316,215 7.1615 0.17%
2020-02-26 0 11.80 11.80 11.84 11.80 11.88 8,711,254 102,944,242 11.817 7.151 7.151 7.175 7.151 7.199 14,375,179 7.1612 -1.34%
2020-02-25 0 11.96 11.94 11.96 11.88 12.00 8,870,813 106,020,779 11.952 7.248 7.236 7.248 7.199 7.272 14,638,481 7.2426 -0.99%
2020-02-24 0 12.08 12.06 12.08 11.92 12.10 6,740,960 80,982,455 12.013 7.320 7.308 7.320 7.223 7.333 11,123,830 7.2801 1.34%
2020-02-21 0 11.92 11.90 11.92 11.88 12.00 4,488,629 53,570,471 11.935 7.223 7.211 7.223 7.199 7.272 7,407,067 7.2323 -0.67%
2020-02-20 0 12.00 11.96 12.00 11.92 12.10 3,349,163 40,099,336 11.973 7.272 7.248 7.272 7.223 7.333 5,526,738 7.2555 -0.33%
2020-02-19 0 12.04 12.00 12.04 11.96 12.12 3,710,380 44,588,964 12.017 7.296 7.272 7.296 7.248 7.345 6,122,813 7.2824 -0.17%
2020-02-18 0 12.06 12.04 12.06 11.92 12.12 6,243,739 75,228,187 12.049 7.308 7.296 7.308 7.223 7.345 10,303,323 7.3014 0.00%
2020-02-17 0 12.06 12.06 12.08 11.92 12.16 6,754,525 81,325,183 12.040 7.308 7.308 7.320 7.223 7.369 11,146,215 7.2962 1.01%
2020-02-14 0 11.94 11.94 11.98 11.80 12.00 6,826,664 81,486,299 11.936 7.236 7.236 7.260 7.151 7.272 11,265,257 7.2334 0.67%
2020-02-13 0 11.86 11.84 11.86 11.80 12.10 9,547,255 113,808,653 11.921 7.187 7.175 7.187 7.151 7.333 15,754,735 7.2238 0.51%
2020-02-12 0 11.80 11.78 11.80 11.58 11.86 6,265,178 73,843,406 11.786 7.151 7.139 7.151 7.017 7.187 10,338,702 7.1424 -0.51%
2020-02-11 0 11.86 11.84 11.86 11.80 11.92 4,689,888 55,554,105 11.846 7.187 7.175 7.187 7.151 7.223 7,739,182 7.1783 -0.67%
2020-02-10 0 11.94 11.92 11.94 11.76 11.96 2,194,015 26,127,236 11.908 7.236 7.223 7.236 7.126 7.248 3,620,530 7.2164 1.19%
2020-02-07 0 11.80 11.80 11.82 11.78 11.94 5,848,033 69,128,750 11.821 7.151 7.151 7.163 7.139 7.236 9,650,335 7.1634 -1.50%
2020-02-06 0 11.98 11.98 12.00 11.76 12.04 10,470,641 124,625,778 11.902 7.260 7.260 7.272 7.126 7.296 17,278,493 7.2128 0.34%
2020-02-05 0 11.94 11.92 11.94 11.84 12.06 8,965,724 107,018,059 11.936 7.236 7.223 7.236 7.175 7.308 14,795,102 7.2333 0.34%
2020-02-04 0 11.90 11.90 11.94 11.72 11.96 8,575,326 101,878,121 11.880 7.211 7.211 7.236 7.102 7.248 14,150,873 7.1994 1.19%
2020-02-03 0 11.76 11.76 11.78 11.64 11.80 9,763,527 114,761,232 11.754 7.126 7.126 7.139 7.054 7.151 16,111,624 7.1229 1.03%
2020-01-31 0 11.64 11.62 11.64 11.58 11.80 6,054,097 70,816,539 11.697 7.054 7.042 7.054 7.017 7.151 9,990,379 7.0885 0.17%
2020-01-30 0 11.62 11.60 11.62 11.56 11.86 6,895,208 80,255,365 11.639 7.042 7.030 7.042 7.005 7.187 11,378,368 7.0533 -0.85%
2020-01-29 0 11.72 11.72 11.74 11.60 11.82 5,852,767 68,532,393 11.709 7.102 7.102 7.114 7.030 7.163 9,658,147 7.0958 -0.17%
2020-01-24 0 11.74 11.72 11.74 11.60 11.80 4,487,783 52,618,308 11.725 7.114 7.102 7.114 7.030 7.151 7,405,671 7.1051 1.21%
2020-01-23 0 11.60 11.60 11.62 11.48 11.70 8,288,581 95,878,083 11.567 7.030 7.030 7.042 6.957 7.090 13,677,690 7.0098 0.69%
2020-01-22 0 11.52 11.50 11.52 11.32 11.56 7,992,945 91,745,239 11.478 6.981 6.969 6.981 6.860 7.005 13,189,836 6.9558 -0.69%
2020-01-21 0 11.60 11.58 11.60 11.42 11.74 8,205,739 95,057,792 11.584 7.030 7.017 7.030 6.920 7.114 13,540,986 7.0200 -1.53%
2020-01-20 0 11.78 11.76 11.78 11.66 11.80 6,083,010 71,456,188 11.747 7.139 7.126 7.139 7.066 7.151 10,038,091 7.1185 0.17%
2020-01-17 0 11.76 11.74 11.76 11.66 11.82 6,854,810 80,499,116 11.743 7.126 7.114 7.126 7.066 7.163 11,311,703 7.1164 -1.01%
2020-01-16 0 11.88 11.80 11.88 11.56 11.88 11,711,756 138,148,867 11.796 7.199 7.151 7.199 7.005 7.199 19,326,562 7.1481 2.59%
2020-01-15 0 11.58 11.56 11.58 11.54 11.70 8,714,788 100,992,338 11.589 7.017 7.005 7.017 6.993 7.090 14,381,011 7.0226 -1.53%
2020-01-14 0 11.76 11.74 11.76 11.50 11.78 10,939,385 127,544,712 11.659 7.126 7.114 7.126 6.969 7.139 18,052,007 7.0654 2.08%
2020-01-13 0 11.52 11.50 11.52 11.42 11.58 4,050,499 46,551,928 11.493 6.981 6.969 6.981 6.920 7.017 6,684,072 6.9646 -0.17%
2020-01-10 0 11.54 11.54 11.56 11.46 11.62 6,878,765 79,471,675 11.553 6.993 6.993 7.005 6.945 7.042 11,351,234 7.0011 0.87%
2020-01-09 0 11.44 11.44 11.46 11.36 11.50 4,342,651 49,708,296 11.447 6.933 6.933 6.945 6.884 6.969 7,166,177 6.9365 0.53%
2020-01-08 0 11.38 11.36 11.38 11.20 11.42 4,319,398 49,016,605 11.348 6.896 6.884 6.896 6.787 6.920 7,127,805 6.8768 -0.35%
2020-01-07 0 11.42 11.40 11.42 11.16 11.48 10,030,607 114,205,726 11.386 6.920 6.908 6.920 6.763 6.957 16,552,355 6.8997 2.51%
2020-01-06 0 11.14 11.14 11.16 11.04 11.20 5,106,202 56,823,078 11.128 6.751 6.751 6.763 6.690 6.787 8,426,177 6.7436 0.36%
2020-01-03 0 11.10 11.08 11.10 11.06 11.32 5,564,635 62,188,880 11.176 6.727 6.714 6.727 6.702 6.860 9,182,676 6.7724 0.91%
2020-01-02 0 11.00 11.00 11.02 11.00 11.10 3,662,544 40,389,443 11.028 6.666 6.666 6.678 6.666 6.727 6,043,874 6.6827 0.18%
2019-12-31 0 10.98 10.98 11.02 10.98 11.10 5,782,979 63,658,642 11.008 6.654 6.654 6.678 6.654 6.727 9,542,984 6.6707 -0.72%
2019-12-30 0 11.06 11.06 11.08 11.06 11.14 4,907,880 54,441,395 11.093 6.702 6.702 6.714 6.702 6.751 8,098,909 6.7221 0.00%
2019-12-27 0 11.06 11.04 11.06 11.04 11.18 4,064,135 45,026,287 11.079 6.702 6.690 6.702 6.690 6.775 6,706,574 6.7138 0.00%
2019-12-24 0 11.06 11.06 11.08 11.04 11.12 1,573,186 17,408,332 11.066 6.702 6.702 6.714 6.690 6.739 2,596,048 6.7057 0.36%
2019-12-23 0 11.02 11.02 11.06 11.02 11.16 7,407,992 81,889,651 11.054 6.678 6.678 6.702 6.678 6.763 12,224,556 6.6988 0.00%
2019-12-20 0 11.02 11.02 11.10 11.02 11.16 13,547,774 149,825,173 11.059 6.678 6.678 6.727 6.678 6.763 22,356,331 6.7017 0.00%
2019-12-19 0 11.02 11.02 11.06 11.00 11.12 13,168,344 145,296,449 11.034 6.678 6.678 6.702 6.666 6.739 21,730,201 6.6864 -0.72%
2019-12-18 0 11.10 11.10 11.14 11.10 11.22 13,998,905 155,719,483 11.124 6.727 6.727 6.751 6.727 6.799 23,100,780 6.7409 -1.07%
2019-12-17 0 11.22 11.22 11.24 11.18 11.36 10,210,259 114,760,754 11.240 6.799 6.799 6.811 6.775 6.884 16,848,814 6.8112 -0.71%
2019-12-16 0 11.30 11.30 11.32 11.30 11.46 6,959,227 78,961,032 11.346 6.848 6.848 6.860 6.848 6.945 11,484,011 6.8757 -0.53%
2019-12-13 0 11.36 11.34 11.36 11.30 11.44 6,224,284 70,654,615 11.351 6.884 6.872 6.884 6.848 6.933 10,271,219 6.8789 0.35%
2019-12-12 0 11.32 11.30 11.32 11.26 11.40 6,733,661 76,193,510 11.315 6.860 6.848 6.860 6.823 6.908 11,111,785 6.8570 0.53%
2019-12-11 0 11.26 11.24 11.26 11.10 11.34 7,483,060 84,185,517 11.250 6.823 6.811 6.823 6.727 6.872 12,348,432 6.8175 0.54%
2019-12-10 0 11.20 11.18 11.20 11.18 11.32 8,841,744 99,087,714 11.207 6.787 6.775 6.787 6.775 6.860 14,590,512 6.7912 -1.06%
2019-12-09 0 11.32 11.32 11.34 11.30 11.62 8,051,238 91,703,923 11.390 6.860 6.860 6.872 6.848 7.042 13,286,031 6.9023 -1.22%
2019-12-06 0 11.46 11.46 11.48 11.42 11.62 6,794,422 78,053,852 11.488 6.945 6.945 6.957 6.920 7.042 11,212,052 6.9616 -0.52%
2019-12-05 0 11.52 11.50 11.52 11.36 11.66 8,650,674 99,461,000 11.497 6.981 6.969 6.981 6.884 7.066 14,275,211 6.9674 1.05%
2019-12-04 0 11.40 11.40 11.42 11.30 11.52 9,775,824 111,518,363 11.408 6.908 6.908 6.920 6.848 6.981 16,131,916 6.9129 -1.04%
2019-12-03 0 11.52 11.52 11.54 11.50 11.70 5,917,557 68,577,938 11.589 6.981 6.981 6.993 6.969 7.090 9,765,063 7.0228 -0.17%
2019-12-02 0 11.54 11.54 11.56 11.50 11.64 3,966,616 45,786,200 11.543 6.993 6.993 7.005 6.969 7.054 6,545,649 6.9949 0.52%
2019-11-29 0 11.48 11.48 11.50 11.48 11.62 5,114,924 58,921,287 11.519 6.957 6.957 6.969 6.957 7.042 8,440,570 6.9807 -1.03%
2019-11-28 0 11.60 11.58 11.60 11.54 11.88 8,971,975 104,539,743 11.652 7.030 7.017 7.030 6.993 7.199 14,805,417 7.0609 -1.69%
2019-11-27 0 11.80 11.80 11.82 11.80 12.00 5,966,920 70,566,665 11.826 7.151 7.151 7.163 7.151 7.272 9,846,521 7.1667 -1.01%
2019-11-26 0 11.92 11.90 11.92 11.78 11.94 10,750,188 127,928,595 11.900 7.223 7.211 7.223 7.139 7.236 17,739,797 7.2114 1.53%
2019-11-25 0 11.74 11.74 11.76 11.72 11.86 5,099,651 59,973,216 11.760 7.114 7.114 7.126 7.102 7.187 8,415,367 7.1266 0.17%
2019-11-22 0 11.72 11.70 11.72 11.68 11.86 6,848,351 80,463,498 11.749 7.102 7.090 7.102 7.078 7.187 11,301,045 7.1200 -0.51%
2019-11-21 0 11.78 11.76 11.78 11.72 11.92 9,506,817 112,019,188 11.783 7.139 7.126 7.139 7.102 7.223 15,688,005 7.1404 -1.83%
2019-11-20 0 12.00 11.98 12.00 11.72 12.06 8,519,022 101,990,026 11.972 7.272 7.260 7.272 7.102 7.308 14,057,961 7.2550 2.39%
2019-11-19 0 11.72 11.72 11.74 11.60 11.78 6,151,653 72,047,879 11.712 7.102 7.102 7.114 7.030 7.139 10,151,364 7.0974 0.17%
2019-11-18 0 11.70 11.68 11.70 11.54 11.76 4,782,827 55,923,169 11.692 7.090 7.078 7.090 6.993 7.126 7,892,548 7.0856 2.09%
2019-11-15 0 11.46 11.46 11.50 11.42 11.62 3,531,223 40,637,676 11.508 6.945 6.945 6.969 6.920 7.042 5,827,171 6.9738 -0.69%
2019-11-14 0 11.54 11.54 11.56 11.48 11.80 9,636,076 111,630,499 11.585 6.993 6.993 7.005 6.957 7.151 15,901,306 7.0202 -2.70%
2019-11-13 0 11.86 11.82 11.86 11.80 12.06 7,977,692 94,650,900 11.864 7.187 7.163 7.187 7.151 7.308 13,164,666 7.1898 -1.66%
2019-11-12 0 12.06 12.06 12.08 12.04 12.24 8,055,854 97,548,733 12.109 7.308 7.308 7.320 7.296 7.417 13,293,648 7.3380 -1.15%
2019-11-11 0 12.20 12.18 12.20 12.18 12.30 6,914,721 84,500,605 12.220 7.393 7.381 7.393 7.381 7.454 11,410,568 7.4055 -0.16%
2019-11-08 0 12.22 12.22 12.24 12.22 12.36 11,622,637 142,652,939 12.274 7.405 7.405 7.417 7.405 7.490 19,179,499 7.4378 -0.81%
2019-11-07 0 12.32 12.32 12.34 12.26 12.40 7,947,776 98,016,557 12.333 7.466 7.466 7.478 7.429 7.514 13,115,299 7.4735 0.00%
2019-11-06 0 12.32 12.30 12.32 12.28 12.44 8,198,277 101,024,293 12.323 7.466 7.454 7.466 7.442 7.539 13,528,672 7.4674 -0.65%
2019-11-05 0 12.40 12.36 12.40 12.34 12.44 4,581,243 56,757,129 12.389 7.514 7.490 7.514 7.478 7.539 7,559,898 7.5077 -0.32%
2019-11-04 0 12.44 12.42 12.44 12.32 12.44 3,116,008 38,635,365 12.399 7.539 7.526 7.539 7.466 7.539 5,141,989 7.5137 1.14%
2019-11-01 0 12.30 12.30 12.32 12.30 12.42 3,369,843 41,658,611 12.362 7.454 7.454 7.466 7.454 7.526 5,560,864 7.4914 0.82%
2019-10-31 0 12.20 12.20 12.22 12.20 12.38 9,114,782 111,792,221 12.265 7.393 7.393 7.405 7.393 7.502 15,041,075 7.4325 -1.45%
2019-10-30 0 12.38 12.36 12.38 12.30 12.44 4,195,890 51,967,775 12.385 7.502 7.490 7.502 7.454 7.539 6,923,994 7.5055 0.49%
2019-10-29 0 12.32 12.30 12.32 12.32 12.56 8,051,738 99,570,972 12.366 7.466 7.454 7.466 7.466 7.611 13,286,856 7.4939 -1.75%
2019-10-28 0 12.54 12.52 12.54 12.42 12.58 3,404,448 42,610,705 12.516 7.599 7.587 7.599 7.526 7.623 5,617,968 7.5847 0.32%
2019-10-25 0 12.50 12.46 12.50 12.40 12.50 3,556,283 44,316,925 12.462 7.575 7.551 7.575 7.514 7.575 5,868,524 7.5516 0.81%
2019-10-24 0 12.40 12.38 12.40 12.34 12.52 4,071,959 50,571,152 12.419 7.514 7.502 7.514 7.478 7.587 6,719,485 7.5260 -0.64%
2019-10-23 0 12.48 12.46 12.48 12.42 12.50 2,908,164 36,244,358 12.463 7.563 7.551 7.563 7.526 7.575 4,799,008 7.5525 0.00%
2019-10-22 0 12.48 12.46 12.48 12.40 12.48 4,558,378 56,716,192 12.442 7.563 7.551 7.563 7.514 7.563 7,522,166 7.5399 0.48%
2019-10-21 0 12.42 12.42 12.44 12.26 12.46 4,512,905 55,847,993 12.375 7.526 7.526 7.539 7.429 7.551 7,447,127 7.4993 1.47%
2019-10-18 0 12.24 12.24 12.26 12.22 12.50 11,214,010 137,798,696 12.288 7.417 7.417 7.429 7.405 7.575 18,505,189 7.4465 -1.92%
2019-10-17 0 12.48 12.46 12.48 12.42 12.54 3,994,941 49,840,937 12.476 7.563 7.551 7.563 7.526 7.599 6,592,391 7.5604 -0.32%
2019-10-16 0 12.52 12.50 12.52 12.42 12.54 4,189,600 52,335,976 12.492 7.587 7.575 7.587 7.526 7.599 6,913,614 7.5700 0.81%
2019-10-15 0 12.42 12.42 12.46 12.34 12.56 6,504,082 80,939,388 12.444 7.526 7.526 7.551 7.478 7.611 10,732,937 7.5412 0.81%
2019-10-14 0 12.32 12.30 12.32 12.28 12.48 8,123,968 100,433,160 12.363 7.466 7.454 7.466 7.442 7.563 13,406,049 7.4916 -0.48%
2019-10-11 0 12.38 12.36 12.38 12.36 12.54 5,605,160 69,633,547 12.423 7.502 7.490 7.502 7.490 7.599 9,249,550 7.5283 -0.16%
2019-10-10 0 12.40 12.38 12.40 12.34 12.50 5,550,825 68,917,824 12.416 7.514 7.502 7.514 7.478 7.575 9,159,887 7.5239 -0.32%
2019-10-09 0 12.44 12.44 12.46 12.32 12.60 8,745,176 108,877,495 12.450 7.539 7.539 7.551 7.466 7.636 14,431,157 7.5446 -1.27%
2019-10-08 0 12.60 12.54 12.60 12.38 12.60 6,300,412 79,055,533 12.548 7.636 7.599 7.636 7.502 7.636 10,396,844 7.6038 1.12%
2019-10-04 0 12.46 12.46 12.50 12.44 12.70 7,189,458 90,076,770 12.529 7.551 7.551 7.575 7.539 7.696 11,863,934 7.5925 -1.74%
2019-10-03 0 12.68 12.66 12.68 12.54 12.70 2,501,014 31,623,941 12.644 7.684 7.672 7.684 7.599 7.696 4,127,135 7.6624 -0.31%
2019-10-02 0 12.72 12.70 12.72 12.48 12.74 9,691,451 122,762,653 12.667 7.708 7.696 7.708 7.563 7.720 15,992,685 7.6762 2.25%
2019-09-30 0 12.44 12.44 12.46 12.34 12.60 9,018,434 112,307,469 12.453 7.539 7.539 7.551 7.478 7.636 14,882,083 7.5465 0.32%
2019-09-27 0 12.40 12.38 12.40 12.22 12.40 6,345,489 78,269,520 12.335 7.514 7.502 7.514 7.405 7.514 10,471,230 7.4747 1.31%
2019-09-26 0 12.24 12.24 12.26 12.24 12.46 7,576,753 93,491,926 12.339 7.417 7.417 7.429 7.417 7.551 12,503,043 7.4775 -1.13%
2019-09-25 0 12.38 12.36 12.38 12.22 12.40 3,306,807 40,884,753 12.364 7.502 7.490 7.502 7.405 7.514 5,456,843 7.4924 0.98%
2019-09-24 0 12.26 12.26 12.28 12.24 12.54 12,679,878 156,483,533 12.341 7.429 7.429 7.442 7.417 7.599 20,924,142 7.4786 -2.54%
2019-09-23 0 12.58 12.58 12.60 12.56 12.66 3,756,087 47,307,232 12.595 7.623 7.623 7.636 7.611 7.672 6,198,238 7.6324 -0.79%
2019-09-20 0 12.68 12.66 12.68 12.44 12.72 5,899,765 74,612,766 12.647 7.684 7.672 7.684 7.539 7.708 9,735,703 7.6638 0.32%
2019-09-19 0 12.64 12.64 12.66 12.54 12.78 3,576,427 45,312,700 12.670 7.660 7.660 7.672 7.599 7.745 5,901,766 7.6778 -0.32%
2019-09-18 0 12.68 12.68 12.70 12.62 12.76 3,762,918 47,758,513 12.692 7.684 7.684 7.696 7.648 7.732 6,209,510 7.6912 -0.63%
2019-09-17 0 12.76 12.74 12.76 12.72 12.88 6,562,946 83,994,405 12.798 7.732 7.720 7.732 7.708 7.805 10,830,074 7.7557 -1.24%
2019-09-16 0 12.92 12.90 12.92 12.82 12.96 4,484,996 57,737,442 12.873 7.829 7.817 7.829 7.769 7.854 7,401,072 7.8012 0.62%
2019-09-13 0 12.84 12.78 12.84 12.72 12.84 5,989,514 76,593,393 12.788 7.781 7.745 7.781 7.708 7.781 9,883,805 7.7494 0.63%
2019-09-12 0 12.76 12.76 12.78 12.72 12.82 9,986,594 127,428,529 12.760 7.732 7.732 7.745 7.708 7.769 16,479,726 7.7324 -0.31%
2019-09-11 0 12.80 12.78 12.80 12.70 12.82 19,602,373 250,758,914 12.792 7.757 7.745 7.757 7.696 7.769 32,347,538 7.7520 0.00%
2019-09-10 0 12.80 12.78 12.80 12.70 12.82 6,616,869 84,619,058 12.788 7.757 7.745 7.757 7.696 7.769 10,919,057 7.7497 0.16%
2019-09-09 0 12.78 12.76 12.78 12.66 12.78 5,999,891 76,463,365 12.744 7.745 7.732 7.745 7.672 7.745 9,900,929 7.7228 -0.16%
2019-09-06 0 12.80 12.76 12.80 12.60 12.80 4,204,225 53,587,563 12.746 7.757 7.732 7.757 7.636 7.757 6,937,748 7.7241 0.95%
2019-09-05 0 12.68 12.66 12.68 12.56 12.70 6,241,630 78,990,721 12.655 7.684 7.672 7.684 7.611 7.696 10,299,843 7.6691 -0.16%
2019-09-04 0 12.70 12.68 12.70 12.44 12.78 9,224,221 116,725,856 12.654 7.696 7.684 7.696 7.539 7.745 15,221,669 7.6684 1.28%
2019-09-03 0 12.54 12.46 12.54 12.28 12.54 6,786,987 84,636,065 12.470 7.599 7.551 7.599 7.442 7.599 11,199,783 7.5569 1.29%
2019-09-02 0 12.38 12.34 12.38 12.14 12.38 5,032,442 61,754,200 12.271 7.502 7.478 7.502 7.357 7.502 8,304,459 7.4363 0.98%
2019-08-30 0 12.26 12.24 12.26 12.18 12.30 5,301,196 64,926,857 12.248 7.429 7.417 7.429 7.381 7.454 8,747,953 7.4219 0.66%
2019-08-29 0 12.18 12.18 12.20 12.18 12.36 6,355,938 77,811,674 12.242 7.381 7.381 7.393 7.381 7.490 10,488,472 7.4188 -0.98%
2019-08-28 0 12.30 12.30 12.34 12.10 12.54 7,742,346 95,764,499 12.369 7.454 7.454 7.478 7.333 7.599 12,776,302 7.4955 -1.60%
2019-08-27 0 12.50 12.46 12.50 12.38 12.54 6,503,164 81,141,156 12.477 7.575 7.551 7.575 7.502 7.599 10,731,422 7.5611 1.13%
2019-08-26 0 12.66 12.64 12.66 12.50 12.88 6,786,551 85,828,984 12.647 7.490 7.478 7.490 7.395 7.620 11,470,978 7.4823 -0.78%
2019-08-23 0 12.76 12.76 12.78 12.62 12.78 4,721,164 59,990,600 12.707 7.549 7.549 7.561 7.466 7.561 7,979,955 7.5177 0.31%
2019-08-22 0 12.72 12.72 12.74 12.68 12.96 5,621,896 71,778,326 12.768 7.526 7.526 7.537 7.502 7.667 9,502,418 7.5537 -2.00%
2019-08-21 0 12.98 12.96 12.98 12.80 12.98 5,451,786 70,485,790 12.929 7.679 7.667 7.679 7.573 7.679 9,214,890 7.6491 1.25%
2019-08-20 0 12.82 12.82 12.84 12.60 12.96 6,160,041 79,069,008 12.836 7.585 7.585 7.597 7.455 7.667 10,412,019 7.5940 0.63%
2019-08-19 0 12.74 12.72 12.74 12.46 12.84 7,657,262 97,326,650 12.710 7.537 7.526 7.537 7.372 7.597 12,942,699 7.5198 2.25%
2019-08-16 0 12.46 12.46 12.48 12.32 12.52 5,363,673 66,775,411 12.450 7.372 7.372 7.384 7.289 7.407 9,065,956 7.3655 -1.11%
2019-08-15 0 12.60 12.56 12.60 12.20 12.60 7,099,067 88,486,692 12.465 7.455 7.431 7.455 7.218 7.455 11,999,209 7.3744 1.12%
2019-08-14 0 12.46 12.46 12.48 12.44 12.68 5,757,224 72,028,984 12.511 7.372 7.372 7.384 7.360 7.502 9,731,157 7.4019 -0.95%
2019-08-13 0 12.58 12.56 12.58 12.50 12.88 7,710,926 97,348,198 12.625 7.443 7.431 7.443 7.395 7.620 13,033,404 7.4691 -2.63%
2019-08-12 0 12.92 12.86 12.92 12.82 12.98 3,590,702 46,265,443 12.885 7.644 7.608 7.644 7.585 7.679 6,069,190 7.6230 -0.31%
2019-08-09 0 12.96 12.94 12.96 12.82 13.00 6,934,707 89,736,674 12.940 7.667 7.656 7.667 7.585 7.691 11,721,399 7.6558 0.47%
2019-08-08 0 12.90 12.86 12.90 12.44 12.94 13,408,053 171,624,729 12.800 7.632 7.608 7.632 7.360 7.656 22,662,982 7.5729 4.20%
2019-08-07 0 12.38 12.38 12.40 12.20 12.42 7,377,849 90,798,289 12.307 7.324 7.324 7.336 7.218 7.348 12,470,420 7.2811 0.49%
2019-08-06 0 12.32 12.32 12.34 12.24 12.44 7,946,698 97,986,694 12.330 7.289 7.289 7.301 7.242 7.360 13,431,918 7.2951 -1.12%
2019-08-05 0 12.46 12.42 12.46 12.34 12.50 6,778,282 84,186,827 12.420 7.372 7.348 7.372 7.301 7.395 11,457,001 7.3481 -0.32%
2019-08-02 0 12.50 12.48 12.50 12.34 12.60 9,251,643 115,384,920 12.472 7.395 7.384 7.395 7.301 7.455 15,637,604 7.3787 -0.79%
2019-08-01 0 12.60 12.60 12.62 12.44 12.62 5,481,182 68,830,122 12.558 7.455 7.455 7.466 7.360 7.466 9,264,576 7.4294 0.64%
2019-07-31 0 12.52 12.50 12.58 12.48 12.58 3,616,235 45,314,548 12.531 7.407 7.395 7.443 7.384 7.443 6,112,347 7.4136 0.00%
2019-07-30 0 12.52 12.52 12.54 12.46 12.58 3,142,852 39,314,108 12.509 7.407 7.407 7.419 7.372 7.443 5,312,210 7.4007 -0.16%
2019-07-29 0 12.54 12.54 12.56 12.28 12.60 6,066,199 75,536,202 12.452 7.419 7.419 7.431 7.265 7.455 10,253,402 7.3669 1.62%
2019-07-26 0 12.34 12.32 12.34 12.30 12.44 5,755,018 71,054,255 12.346 7.301 7.289 7.301 7.277 7.360 9,727,428 7.3045 -0.32%
2019-07-25 0 12.38 12.38 12.40 12.38 12.48 5,964,511 73,945,750 12.398 7.324 7.324 7.336 7.324 7.384 10,081,524 7.3348 -0.64%
2019-07-24 0 12.46 12.44 12.46 12.40 12.54 4,371,301 54,492,825 12.466 7.372 7.360 7.372 7.336 7.419 7,388,598 7.3753 -0.64%
2019-07-23 0 12.54 12.52 12.54 12.50 12.68 2,903,823 36,549,923 12.587 7.419 7.407 7.419 7.395 7.502 4,908,191 7.4467 -0.32%
2019-07-22 0 12.58 12.56 12.58 12.52 12.70 4,153,949 52,345,076 12.601 7.443 7.431 7.443 7.407 7.514 7,021,219 7.4553 -0.79%
2019-07-19 0 12.68 12.66 12.68 12.46 12.68 6,048,632 76,295,287 12.614 7.502 7.490 7.502 7.372 7.502 10,223,709 7.4626 2.26%
2019-07-18 0 12.40 12.38 12.40 12.36 12.40 3,746,768 46,423,503 12.390 7.336 7.324 7.336 7.313 7.336 6,332,980 7.3304 0.32%
2019-07-17 0 12.36 12.36 12.40 12.36 12.46 5,955,320 73,794,596 12.391 7.313 7.313 7.336 7.313 7.372 10,065,989 7.3311 -1.12%
2019-07-16 0 12.50 12.48 12.50 12.42 12.52 5,985,966 74,705,952 12.480 7.395 7.384 7.395 7.348 7.407 10,117,788 7.3836 0.00%
2019-07-15 0 12.50 12.48 12.50 12.46 12.56 5,530,033 69,130,213 12.501 7.395 7.384 7.395 7.372 7.431 9,347,147 7.3959 0.00%
2019-07-12 0 12.50 12.50 12.52 12.48 12.60 6,281,745 78,700,911 12.529 7.395 7.395 7.407 7.384 7.455 10,617,729 7.4122 -0.32%
2019-07-11 0 12.54 12.54 12.60 12.54 12.68 8,301,382 104,517,847 12.590 7.419 7.419 7.455 7.419 7.502 14,031,424 7.4488 -0.95%
2019-07-10 0 12.66 12.64 12.66 12.56 12.68 6,159,661 77,761,127 12.624 7.490 7.478 7.490 7.431 7.502 10,411,376 7.4689 0.32%
2019-07-09 0 12.62 12.62 12.64 12.56 12.68 5,038,720 63,537,401 12.610 7.466 7.466 7.478 7.431 7.502 8,516,704 7.4603 -0.32%
2019-07-08 0 12.66 12.62 12.66 12.56 12.70 4,330,060 54,770,616 12.649 7.490 7.466 7.490 7.431 7.514 7,318,890 7.4835 1.12%
2019-07-05 0 12.52 12.52 12.56 12.52 12.70 4,332,376 54,501,031 12.580 7.407 7.407 7.431 7.407 7.514 7,322,805 7.4426 -0.32%
2019-07-04 0 12.56 12.56 12.58 12.48 12.68 8,235,222 103,484,720 12.566 7.431 7.431 7.443 7.384 7.502 13,919,596 7.4345 0.32%
2019-07-03 0 12.52 12.52 12.54 12.46 12.60 12,732,855 159,296,742 12.511 7.407 7.407 7.419 7.372 7.455 21,521,727 7.4017 0.16%
2019-07-02 0 12.50 12.48 12.50 12.40 12.52 9,587,221 119,507,242 12.465 7.395 7.384 7.395 7.336 7.407 16,204,815 7.3748 0.81%
2019-06-28 0 12.40 12.40 12.42 12.40 12.58 8,570,487 106,729,069 12.453 7.336 7.336 7.348 7.336 7.443 14,486,279 7.3676 -0.96%
2019-06-27 0 12.52 12.52 12.56 12.52 12.64 5,094,912 63,961,310 12.554 7.407 7.407 7.431 7.407 7.478 8,611,683 7.4273 -1.11%
2019-06-26 0 12.66 12.60 12.66 12.46 12.66 5,629,581 70,968,877 12.606 7.490 7.455 7.490 7.372 7.490 9,515,408 7.4583 1.28%
2019-06-25 0 12.50 12.50 12.52 12.50 12.70 10,529,690 132,629,898 12.596 7.395 7.395 7.407 7.395 7.514 17,797,824 7.4520 -1.57%
2019-06-24 0 12.70 12.70 12.72 12.66 12.88 5,507,563 69,967,058 12.704 7.514 7.514 7.526 7.490 7.620 9,309,167 7.5159 -1.09%
2019-06-21 0 12.84 12.80 12.84 12.50 12.84 15,454,055 197,031,233 12.749 7.597 7.573 7.597 7.395 7.597 26,121,240 7.5430 1.42%
2019-06-20 0 12.66 12.60 12.66 12.50 12.68 4,888,187 61,655,302 12.613 7.490 7.455 7.490 7.395 7.502 8,262,265 7.4623 0.80%
2019-06-19 0 12.56 12.52 12.56 12.42 12.60 6,995,207 87,612,726 12.525 7.431 7.407 7.431 7.348 7.455 11,823,659 7.4100 0.64%
2019-06-18 0 12.48 12.46 12.48 12.30 12.50 4,642,569 57,687,244 12.426 7.384 7.372 7.384 7.277 7.395 7,847,109 7.3514 0.16%
2019-06-17 0 12.46 12.46 12.48 12.44 12.54 7,457,191 93,158,256 12.492 7.372 7.372 7.384 7.360 7.419 12,604,528 7.3909 -0.64%
2019-06-14 0 12.54 12.48 12.54 12.48 12.56 6,692,964 83,873,849 12.532 7.419 7.384 7.419 7.384 7.431 11,312,793 7.4141 -0.63%
2019-06-13 0 12.62 12.56 12.62 12.44 12.62 8,528,729 107,086,728 12.556 7.466 7.431 7.466 7.360 7.466 14,415,697 7.4285 0.48%
2019-06-12 0 12.56 12.52 12.56 12.40 12.60 6,565,598 82,232,592 12.525 7.431 7.407 7.431 7.336 7.455 11,097,512 7.4100 0.32%
2019-06-11 0 12.52 12.50 12.52 12.42 12.58 7,605,914 95,028,053 12.494 7.407 7.395 7.407 7.348 7.443 12,855,908 7.3918 -0.63%
2019-06-10 0 12.60 12.58 12.60 12.48 12.68 5,035,353 63,408,215 12.593 7.455 7.443 7.455 7.384 7.502 8,511,013 7.4501 -0.47%
2019-06-06 0 12.66 12.64 12.66 12.60 12.74 6,704,582 84,998,353 12.678 7.490 7.478 7.490 7.455 7.537 11,332,430 7.5005 0.00%
2019-06-05 0 12.66 12.66 12.68 12.52 12.66 5,959,371 75,172,231 12.614 7.490 7.490 7.502 7.407 7.490 10,072,836 7.4629 0.80%
2019-06-04 0 12.56 12.56 12.58 12.36 12.62 7,494,748 93,856,204 12.523 7.431 7.431 7.443 7.313 7.466 12,668,009 7.4089 0.48%
2019-06-03 0 12.50 12.48 12.50 12.30 12.50 8,965,584 111,239,364 12.407 7.395 7.384 7.395 7.277 7.395 15,154,092 7.3405 1.13%
2019-05-31 0 12.36 12.24 12.36 12.10 12.36 10,315,893 126,730,820 12.285 7.313 7.242 7.313 7.159 7.313 17,436,454 7.2682 1.81%
2019-05-30 0 12.14 12.10 12.14 11.92 12.16 6,582,308 79,294,277 12.047 7.182 7.159 7.182 7.052 7.194 11,125,756 7.1271 -0.33%
2019-05-29 0 12.18 12.16 12.18 12.14 12.24 5,181,412 63,178,424 12.193 7.206 7.194 7.206 7.182 7.242 8,757,889 7.2139 -0.49%
2019-05-28 0 12.24 12.20 12.24 12.14 12.38 23,183,057 283,837,299 12.243 7.242 7.218 7.242 7.182 7.324 39,185,197 7.2435 -1.29%
2019-05-27 0 12.40 12.34 12.40 12.24 12.52 10,410,486 128,715,456 12.364 7.336 7.301 7.336 7.242 7.407 17,596,340 7.3149 1.14%
2019-05-24 0 12.26 12.22 12.26 12.04 12.26 12,288,147 149,633,725 12.177 7.253 7.230 7.253 7.123 7.253 20,770,059 7.2043 1.16%
2019-05-23 0 12.12 12.08 12.12 11.90 12.12 17,692,034 213,233,815 12.053 7.171 7.147 7.171 7.040 7.171 29,903,987 7.1306 1.17%
2019-05-22 0 11.98 11.92 11.98 11.88 12.02 11,575,813 138,203,271 11.939 7.088 7.052 7.088 7.029 7.111 19,566,035 7.0634 0.17%
2019-05-21 0 11.96 11.94 11.96 11.92 12.06 8,185,228 98,084,135 11.983 7.076 7.064 7.076 7.052 7.135 13,835,094 7.0895 -0.17%
2019-05-20 0 11.98 11.96 11.98 11.92 12.04 7,398,315 88,485,318 11.960 7.088 7.076 7.088 7.052 7.123 12,505,013 7.0760 0.50%
2019-05-17 0 11.92 11.92 11.94 11.92 12.02 6,334,739 75,683,375 11.947 7.052 7.052 7.064 7.052 7.111 10,707,302 7.0684 -0.67%
2019-05-16 0 12.00 12.00 12.02 11.90 12.02 7,676,491 92,014,326 11.987 7.100 7.100 7.111 7.040 7.111 12,975,201 7.0916 0.17%
2019-05-15 0 11.98 11.96 11.98 11.90 12.00 6,966,867 83,212,418 11.944 7.088 7.076 7.088 7.040 7.100 11,775,758 7.0664 -0.17%
2019-05-14 0 12.00 12.00 12.04 11.74 12.04 12,912,254 154,611,326 11.974 7.100 7.100 7.123 6.946 7.123 21,824,957 7.0842 0.10%
2019-05-10 0 12.38 12.32 12.38 12.20 12.40 10,235,328 126,112,133 12.321 7.093 7.058 7.093 6.989 7.104 17,865,540 7.0590 1.31%
2019-05-09 0 12.22 12.20 12.22 12.02 12.22 15,435,234 187,615,005 12.155 7.001 6.989 7.001 6.886 7.001 26,941,861 6.9637 1.66%
2019-05-08 0 12.02 12.02 12.04 12.00 12.12 10,886,793 131,204,399 12.052 6.886 6.886 6.898 6.875 6.944 19,002,658 6.9045 -0.50%
2019-05-07 0 12.08 12.08 12.10 12.06 12.16 11,233,674 136,002,290 12.107 6.921 6.921 6.932 6.909 6.967 19,608,131 6.9360 0.17%
2019-05-06 0 12.06 12.04 12.06 11.90 12.14 13,004,092 156,559,791 12.039 6.909 6.898 6.909 6.818 6.955 22,698,356 6.8974 -1.31%
2019-05-03 0 12.22 12.22 12.24 12.12 12.26 5,689,868 69,448,435 12.206 7.001 7.001 7.012 6.944 7.024 9,931,539 6.9927 0.66%
2019-05-02 0 12.14 12.12 12.14 12.08 12.28 9,660,722 117,190,445 12.131 6.955 6.944 6.955 6.921 7.035 16,862,578 6.9497 -0.16%
2019-04-30 0 12.16 12.16 12.20 12.14 12.22 7,891,979 96,069,770 12.173 6.967 6.967 6.989 6.955 7.001 13,775,276 6.9741 -0.33%
2019-04-29 0 12.20 12.20 12.22 12.16 12.32 9,147,584 111,593,092 12.199 6.989 6.989 7.001 6.967 7.058 15,966,907 6.9890 -0.33%
2019-04-26 0 12.24 12.24 12.26 12.22 12.38 11,045,591 135,327,642 12.252 7.012 7.012 7.024 7.001 7.093 19,279,836 7.0191 -0.33%
2019-04-25 0 12.28 12.28 12.30 12.20 12.40 7,184,658 88,289,127 12.289 7.035 7.035 7.047 6.989 7.104 12,540,662 7.0402 0.33%
2019-04-24 0 12.24 12.24 12.28 12.24 12.40 10,091,542 123,868,995 12.275 7.012 7.012 7.035 7.012 7.104 17,614,564 7.0322 -0.81%
2019-04-23 0 12.34 12.34 12.36 12.32 12.58 6,559,216 81,471,292 12.421 7.070 7.070 7.081 7.058 7.207 11,448,967 7.1160 -0.96%
2019-04-18 0 12.46 12.44 12.46 12.42 12.50 2,496,245 31,084,764 12.453 7.138 7.127 7.138 7.116 7.161 4,357,141 7.1342 0.65%
2019-04-17 0 12.38 12.38 12.40 12.36 12.52 5,144,772 63,793,774 12.400 7.093 7.093 7.104 7.081 7.173 8,980,086 7.1039 -0.96%
2019-04-16 0 12.50 12.48 12.50 12.44 12.58 4,216,487 52,660,788 12.489 7.161 7.150 7.161 7.127 7.207 7,359,785 7.1552 0.32%
2019-04-15 0 12.46 12.46 12.48 12.44 12.60 4,120,734 51,442,759 12.484 7.138 7.138 7.150 7.127 7.219 7,192,650 7.1521 -1.11%
2019-04-12 0 12.60 12.56 12.60 12.46 12.66 7,821,325 98,301,735 12.568 7.219 7.196 7.219 7.138 7.253 13,651,951 7.2006 0.64%
2019-04-11 0 12.52 12.48 12.52 12.26 12.52 10,356,270 129,112,436 12.467 7.173 7.150 7.173 7.024 7.173 18,076,641 7.1425 1.62%
2019-04-10 0 12.32 12.30 12.32 12.26 12.38 5,549,859 68,386,277 12.322 7.058 7.047 7.058 7.024 7.093 9,687,157 7.0595 0.16%
2019-04-09 0 12.30 12.28 12.30 12.22 12.34 8,047,843 98,741,323 12.269 7.047 7.035 7.047 7.001 7.070 14,047,333 7.0292 0.33%
2019-04-08 0 12.26 12.22 12.26 12.18 12.38 15,191,345 185,658,283 12.221 7.024 7.001 7.024 6.978 7.093 26,516,158 7.0017 -0.49%
2019-04-04 0 12.32 12.32 12.34 12.28 12.50 7,196,547 88,756,779 12.333 7.058 7.058 7.070 7.035 7.161 12,561,414 7.0658 0.16%
2019-04-03 0 12.30 12.30 12.32 12.28 12.40 14,283,901 175,743,577 12.304 7.047 7.047 7.058 7.035 7.104 24,932,235 7.0488 -0.97%
2019-04-02 0 12.42 12.42 12.44 12.40 12.58 15,706,113 195,730,542 12.462 7.116 7.116 7.127 7.104 7.207 27,414,675 7.1396 -0.80%
2019-04-01 0 12.52 12.50 12.52 12.50 12.78 12,998,797 163,158,771 12.552 7.173 7.161 7.173 7.161 7.322 22,689,114 7.1911 -0.79%
2019-03-29 0 12.62 12.56 12.62 12.50 12.62 9,515,923 119,766,392 12.586 7.230 7.196 7.230 7.161 7.230 16,609,834 7.2106 0.32%
2019-03-28 0 12.58 12.52 12.58 12.46 12.58 6,848,235 85,904,314 12.544 7.207 7.173 7.207 7.138 7.207 11,953,443 7.1866 0.64%
2019-03-27 0 12.50 12.50 12.52 12.48 12.60 6,183,582 77,461,648 12.527 7.161 7.161 7.173 7.150 7.219 10,793,306 7.1768 0.00%
2019-03-26 0 12.50 12.48 12.50 12.46 12.64 5,174,017 64,895,927 12.543 7.161 7.150 7.161 7.138 7.242 9,031,133 7.1858 0.00%
2019-03-25 0 12.50 12.46 12.50 12.42 12.68 7,043,394 88,250,506 12.530 7.161 7.138 7.161 7.116 7.264 12,294,089 7.1783 0.16%
2019-03-22 0 12.48 12.48 12.52 12.32 12.60 9,311,461 116,476,974 12.509 7.150 7.150 7.173 7.058 7.219 16,252,950 7.1665 1.46%
2019-03-21 0 12.30 12.30 12.32 12.18 12.36 7,072,606 86,820,394 12.276 7.047 7.047 7.058 6.978 7.081 12,345,078 7.0328 0.49%
2019-03-20 0 12.24 12.22 12.24 12.14 12.30 8,584,359 105,032,068 12.235 7.012 7.001 7.012 6.955 7.047 14,983,810 7.0097 0.00%
2019-03-19 0 12.24 12.22 12.24 12.16 12.30 7,776,685 95,008,141 12.217 7.012 7.001 7.012 6.967 7.047 13,574,032 6.9993 0.16%
2019-03-18 0 12.22 12.22 12.24 12.10 12.28 6,715,876 82,011,127 12.212 7.001 7.001 7.012 6.932 7.035 11,722,414 6.9961 0.83%
2019-03-15 0 12.12 12.12 12.14 12.08 12.20 7,302,363 88,647,326 12.140 6.944 6.944 6.955 6.921 6.989 12,746,114 6.9549 0.50%
2019-03-14 0 12.06 12.04 12.06 12.00 12.20 10,899,108 131,627,540 12.077 6.909 6.898 6.909 6.875 6.989 19,024,153 6.9190 -0.66%
2019-03-13 0 12.14 12.12 12.14 12.10 12.18 4,137,850 50,220,839 12.137 6.955 6.944 6.955 6.932 6.978 7,222,526 6.9534 0.00%
2019-03-12 0 12.14 12.14 12.18 12.10 12.22 13,117,945 159,350,990 12.148 6.955 6.955 6.978 6.932 7.001 22,897,084 6.9594 0.00%
2019-03-11 0 12.14 12.12 12.14 12.04 12.20 9,786,594 118,684,312 12.127 6.955 6.944 6.955 6.898 6.989 17,082,284 6.9478 1.00%
2019-03-08 0 12.02 12.02 12.06 12.02 12.16 9,214,852 111,168,357 12.064 6.886 6.886 6.909 6.886 6.967 16,084,321 6.9116 -0.50%
2019-03-07 0 12.08 12.08 12.12 12.06 12.20 3,896,203 47,215,522 12.118 6.921 6.921 6.944 6.909 6.989 6,800,737 6.9427 0.17%
2019-03-06 0 12.06 12.06 12.08 12.06 12.24 7,573,528 91,796,480 12.121 6.909 6.909 6.921 6.909 7.012 13,219,426 6.9441 -0.50%
2019-03-05 0 12.12 12.12 12.16 12.12 12.30 6,776,755 82,633,142 12.194 6.944 6.944 6.967 6.944 7.047 11,828,677 6.9858 -0.66%
2019-03-04 0 12.20 12.18 12.20 12.20 12.42 6,413,538 78,911,796 12.304 6.989 6.978 6.989 6.989 7.116 11,194,689 7.0490 0.33%
2019-03-01 0 12.16 12.16 12.18 12.16 12.36 6,461,681 79,014,001 12.228 6.967 6.967 6.978 6.967 7.081 11,278,722 7.0056 -0.82%
2019-02-28 0 12.26 12.24 12.26 12.06 12.28 11,722,931 143,262,115 12.221 7.024 7.012 7.024 6.909 7.035 20,462,118 7.0013 0.82%
2019-02-27 0 12.16 12.14 12.16 11.94 12.26 9,654,197 117,310,972 12.151 6.967 6.955 6.967 6.841 7.024 16,851,188 6.9616 1.67%
2019-02-26 0 11.96 11.96 11.98 11.92 12.04 10,089,417 120,890,807 11.982 6.852 6.852 6.863 6.829 6.898 17,610,855 6.8646 -0.50%
2019-02-25 0 12.02 12.02 12.04 11.94 12.18 19,744,929 237,263,167 12.016 6.886 6.886 6.898 6.841 6.978 34,464,339 6.8843 0.84%
2019-02-22 0 11.92 11.92 11.96 11.80 12.00 5,996,773 71,500,737 11.923 6.829 6.829 6.852 6.760 6.875 10,467,235 6.8309 0.51%
2019-02-21 0 11.86 11.86 11.88 11.86 12.06 7,056,458 84,201,555 11.933 6.795 6.795 6.806 6.795 6.909 12,316,892 6.8363 -0.50%
2019-02-20 0 11.92 11.92 11.94 11.86 12.00 5,717,807 68,257,889 11.938 6.829 6.829 6.841 6.795 6.875 9,980,306 6.8393 0.00%
2019-02-19 0 11.92 11.92 11.96 11.92 12.08 6,750,978 80,817,824 11.971 6.829 6.829 6.852 6.829 6.921 11,783,684 6.8585 -1.16%
2019-02-18 0 12.06 12.04 12.06 11.94 12.06 6,710,138 80,664,809 12.021 6.909 6.898 6.909 6.841 6.909 11,712,398 6.8871 1.17%
2019-02-15 0 11.92 11.90 11.92 11.76 11.94 13,337,327 158,137,456 11.857 6.829 6.818 6.829 6.737 6.841 23,280,011 6.7928 1.71%
2019-02-14 0 11.72 11.70 11.72 11.64 11.84 14,480,108 170,330,308 11.763 6.714 6.703 6.714 6.669 6.783 25,274,710 6.7392 -0.51%
2019-02-13 0 11.78 11.78 11.80 11.74 11.86 17,286,604 204,128,762 11.808 6.749 6.749 6.760 6.726 6.795 30,173,387 6.7652 -0.17%
2019-02-12 0 11.80 11.78 11.80 11.76 11.90 15,066,950 178,198,920 11.827 6.760 6.749 6.760 6.737 6.818 26,299,030 6.7759 -0.67%
2019-02-11 0 11.88 11.88 11.90 11.82 11.90 5,651,981 67,032,811 11.860 6.806 6.806 6.818 6.772 6.818 9,865,408 6.7947 0.17%
2019-02-08 0 11.86 11.82 11.86 11.68 11.88 12,594,559 148,954,137 11.827 6.795 6.772 6.795 6.692 6.806 21,983,526 6.7757 2.77%
2019-02-04 0 11.54 11.54 11.58 11.54 11.78 3,412,688 39,545,237 11.588 6.611 6.611 6.634 6.611 6.749 5,956,772 6.6387 -1.20%
2019-02-01 0 11.68 11.66 11.68 11.54 11.70 8,044,742 93,499,098 11.622 6.692 6.680 6.692 6.611 6.703 14,041,920 6.6586 1.04%
2019-01-31 0 11.56 11.56 11.58 11.54 11.92 13,460,687 157,204,962 11.679 6.623 6.623 6.634 6.611 6.829 23,495,333 6.6909 -2.03%
2019-01-30 0 11.80 11.78 11.80 11.70 11.80 8,502,619 100,005,482 11.762 6.760 6.749 6.760 6.703 6.760 14,841,134 6.7384 0.00%
2019-01-29 0 11.80 11.78 11.80 11.60 11.80 5,705,163 67,043,147 11.751 6.760 6.749 6.760 6.646 6.760 9,958,236 6.7324 1.20%
2019-01-28 0 11.66 11.64 11.66 11.56 11.70 5,944,716 69,093,766 11.623 6.680 6.669 6.680 6.623 6.703 10,376,371 6.6588 0.52%
2019-01-25 0 11.60 11.60 11.64 11.60 11.74 7,474,279 87,161,469 11.662 6.646 6.646 6.669 6.646 6.726 13,046,189 6.6810 -1.19%
2019-01-24 0 11.74 11.72 11.74 11.62 11.76 7,711,139 90,369,800 11.719 6.726 6.714 6.726 6.657 6.737 13,459,623 6.7141 0.51%
2019-01-23 0 11.68 11.64 11.68 11.58 11.80 10,225,032 119,329,873 11.670 6.692 6.669 6.692 6.634 6.760 17,847,568 6.6861 -0.85%
2019-01-22 0 11.78 11.72 11.78 11.62 11.78 7,963,300 93,258,740 11.711 6.749 6.714 6.749 6.657 6.749 13,899,765 6.7094 1.20%
2019-01-21 0 11.64 11.64 11.66 11.64 11.94 5,954,004 69,927,995 11.745 6.669 6.669 6.680 6.669 6.841 10,392,583 6.7286 -2.18%
2019-01-18 0 11.90 11.86 11.90 11.84 11.98 5,706,612 67,999,823 11.916 6.818 6.795 6.818 6.783 6.863 9,960,766 6.8268 -0.17%
2019-01-17 0 11.92 11.86 11.92 11.80 11.94 7,196,127 85,602,459 11.896 6.829 6.795 6.829 6.760 6.841 12,560,681 6.8151 0.17%
2019-01-16 0 11.90 11.86 11.90 11.72 11.90 5,566,650 66,045,938 11.865 6.818 6.795 6.818 6.714 6.818 9,716,465 6.7973 0.34%
2019-01-15 0 11.86 11.84 11.86 11.80 12.00 5,845,596 69,389,760 11.870 6.795 6.783 6.795 6.760 6.875 10,203,359 6.8007 -0.17%
2019-01-14 0 11.88 11.84 11.88 11.76 11.94 4,951,622 58,693,449 11.853 6.806 6.783 6.806 6.737 6.841 8,642,947 6.7909 -0.17%
2019-01-11 0 11.90 11.86 11.90 11.68 11.94 10,878,346 128,953,177 11.854 6.818 6.795 6.818 6.692 6.841 18,987,914 6.7913 2.23%
2019-01-10 0 11.64 11.60 11.64 11.52 11.74 8,197,383 95,251,727 11.620 6.669 6.646 6.669 6.600 6.726 14,308,352 6.6571 -0.85%
2019-01-09 0 11.74 11.70 11.74 11.58 11.74 8,387,843 98,018,292 11.686 6.726 6.703 6.726 6.634 6.726 14,640,795 6.6949 0.69%
2019-01-08 0 11.66 11.62 11.66 11.56 11.66 6,074,094 70,708,207 11.641 6.680 6.657 6.680 6.623 6.680 10,602,197 6.6692 0.34%
2019-01-07 0 11.62 11.62 11.64 11.44 11.66 6,687,162 77,457,087 11.583 6.657 6.657 6.669 6.554 6.680 11,672,294 6.6360 1.22%
2019-01-04 0 11.48 11.44 11.48 11.22 11.48 14,530,541 165,813,115 11.411 6.577 6.554 6.577 6.428 6.577 25,362,739 6.5377 1.41%
2019-01-03 0 11.32 11.32 11.34 11.22 11.36 4,775,698 53,962,053 11.299 6.485 6.485 6.497 6.428 6.508 8,335,876 6.4735 -0.53%
2019-01-02 0 11.38 11.34 11.38 11.20 11.42 6,247,507 70,787,290 11.330 6.520 6.497 6.520 6.417 6.543 10,904,886 6.4913 0.89%
2018-12-31 0 11.28 11.26 11.28 11.20 11.32 2,779,447 31,256,351 11.246 6.462 6.451 6.462 6.417 6.485 4,851,464 6.4427 0.18%
2018-12-28 0 11.26 11.24 11.28 11.20 11.34 4,058,680 45,707,232 11.262 6.451 6.439 6.462 6.417 6.497 7,084,337 6.4519 -0.35%
2018-12-27 0 11.30 11.28 11.30 11.28 11.60 6,196,509 70,474,158 11.373 6.474 6.462 6.474 6.462 6.646 10,815,870 6.5158 -2.25%
2018-12-24 0 11.56 11.56 11.58 11.20 11.64 6,351,046 73,238,116 11.532 6.623 6.623 6.634 6.417 6.669 11,085,611 6.6066 2.30%
2018-12-21 0 11.30 11.30 11.34 11.16 11.36 13,466,670 151,771,543 11.270 6.474 6.474 6.497 6.394 6.508 23,505,776 6.4568 -1.05%
2018-12-20 0 11.42 11.42 11.44 11.34 11.52 13,490,025 154,313,925 11.439 6.543 6.543 6.554 6.497 6.600 23,546,542 6.5536 0.71%
2018-12-19 0 11.34 11.30 11.34 11.20 11.78 26,602,872 303,107,612 11.394 6.497 6.474 6.497 6.417 6.749 46,434,728 6.5276 -4.22%
2018-12-18 0 11.84 11.82 11.84 11.82 11.98 10,260,434 121,977,143 11.888 6.783 6.772 6.783 6.772 6.863 17,909,362 6.8108 -1.17%
2018-12-17 0 11.98 11.96 11.98 11.84 12.00 10,484,872 125,517,644 11.971 6.863 6.852 6.863 6.783 6.875 18,301,113 6.8585 0.67%
2018-12-14 0 11.90 11.88 11.90 11.84 12.02 11,340,454 135,303,668 11.931 6.818 6.806 6.818 6.783 6.886 19,794,513 6.8354 -0.50%
2018-12-13 0 11.96 11.94 11.96 11.86 12.10 11,981,932 143,573,187 11.982 6.852 6.841 6.852 6.795 6.932 20,914,199 6.8649 0.50%
2018-12-12 0 11.90 11.88 11.90 11.80 12.08 10,413,604 124,466,948 11.952 6.818 6.806 6.818 6.760 6.921 18,176,717 6.8476 0.51%
2018-12-11 0 11.84 11.84 11.86 11.72 11.96 12,792,963 151,427,232 11.837 6.783 6.783 6.795 6.714 6.852 22,329,835 6.7814 0.00%
2018-12-10 0 11.84 11.84 11.86 11.54 11.84 14,463,462 169,219,097 11.700 6.783 6.783 6.795 6.611 6.783 25,245,655 6.7029 2.78%
2018-12-07 0 11.52 11.52 11.54 11.46 11.80 17,326,330 200,639,692 11.580 6.600 6.600 6.611 6.566 6.760 30,242,728 6.6343 1.05%
2018-12-06 0 11.40 11.38 11.40 11.24 11.44 14,389,909 163,139,919 11.337 6.531 6.520 6.531 6.439 6.554 25,117,269 6.4951 1.06%
2018-12-05 0 11.28 11.26 11.28 11.18 11.32 5,088,008 57,345,226 11.271 6.462 6.451 6.462 6.405 6.485 8,881,006 6.4571 0.00%
2018-12-04 0 11.28 11.28 11.30 11.12 11.34 17,837,708 200,977,336 11.267 6.462 6.462 6.474 6.371 6.497 31,135,327 6.4550 0.53%
2018-12-03 0 11.22 11.20 11.22 11.20 11.44 8,691,913 98,094,206 11.286 6.428 6.417 6.428 6.417 6.554 15,171,543 6.4657 -0.88%
2018-11-30 0 11.32 11.28 11.32 11.20 11.38 18,420,279 208,534,154 11.321 6.485 6.462 6.485 6.417 6.520 32,152,192 6.4858 0.89%
2018-11-29 0 11.22 11.22 11.24 11.16 11.40 11,365,345 127,694,867 11.235 6.428 6.428 6.439 6.394 6.531 19,837,960 6.4369 -0.18%
2018-11-28 0 11.24 11.24 11.26 11.22 11.46 10,311,478 116,831,902 11.330 6.439 6.439 6.451 6.428 6.566 17,998,458 6.4912 -1.58%
2018-11-27 0 11.42 11.40 11.42 11.36 11.44 7,366,951 84,061,689 11.411 6.543 6.531 6.543 6.508 6.554 12,858,851 6.5373 0.18%
2018-11-26 0 11.40 11.34 11.40 11.10 11.40 10,383,494 117,622,643 11.328 6.531 6.497 6.531 6.359 6.531 18,124,160 6.4898 1.97%
2018-11-23 0 11.18 11.14 11.18 10.82 11.18 6,176,011 68,373,553 11.071 6.405 6.382 6.405 6.199 6.405 10,780,091 6.3426 2.19%
2018-11-22 0 10.94 10.90 10.94 10.90 11.08 7,958,045 87,489,015 10.994 6.268 6.245 6.268 6.245 6.348 13,890,592 6.2984 -1.44%
2018-11-21 0 11.10 11.08 11.10 11.00 11.10 7,025,599 77,814,470 11.076 6.359 6.348 6.359 6.302 6.359 12,263,028 6.3455 0.18%
2018-11-20 0 11.08 11.08 11.10 11.08 11.20 5,368,069 59,776,465 11.136 6.348 6.348 6.359 6.348 6.417 9,369,846 6.3797 -0.36%
2018-11-19 0 11.12 11.10 11.12 10.90 11.14 8,457,183 93,691,460 11.078 6.371 6.359 6.371 6.245 6.382 14,761,827 6.3469 0.72%
2018-11-16 0 11.04 11.02 11.04 10.98 11.06 9,325,919 102,885,356 11.032 6.325 6.313 6.325 6.291 6.336 16,278,186 6.3204 0.00%
2018-11-15 0 11.04 11.02 11.04 10.96 11.06 17,518,784 192,989,300 11.016 6.325 6.313 6.325 6.279 6.336 30,578,652 6.3112 1.10%
2018-11-14 0 10.92 10.90 10.92 10.88 10.96 6,429,153 70,220,885 10.922 6.256 6.245 6.256 6.233 6.279 11,221,945 6.2575 0.18%
2018-11-13 0 10.90 10.86 10.90 10.80 10.90 4,687,527 50,913,782 10.862 6.245 6.222 6.245 6.187 6.245 8,181,975 6.2227 0.55%
2018-11-12 0 10.84 10.82 10.84 10.68 10.90 7,553,124 81,711,614 10.818 6.210 6.199 6.210 6.119 6.245 13,183,812 6.1979 0.74%
2018-11-09 0 10.76 10.74 10.76 10.66 10.88 5,741,406 61,611,004 10.731 6.165 6.153 6.165 6.107 6.233 10,021,498 6.1479 -1.10%
2018-11-08 0 10.88 10.84 10.88 10.76 10.90 11,758,035 127,314,770 10.828 6.233 6.210 6.233 6.165 6.245 20,523,391 6.2034 0.74%
2018-11-07 0 10.80 10.78 10.80 10.74 10.90 3,359,331 36,365,016 10.825 6.187 6.176 6.187 6.153 6.245 5,863,638 6.2018 -0.18%
2018-11-06 0 10.82 10.82 10.84 10.60 10.88 7,214,332 77,806,700 10.785 6.199 6.199 6.210 6.073 6.233 12,592,458 6.1788 1.50%
2018-11-05 0 10.66 10.66 10.68 10.62 10.84 4,955,641 53,048,258 10.705 6.107 6.107 6.119 6.084 6.210 8,649,962 6.1328 -0.56%
2018-11-02 0 10.72 10.72 10.76 10.68 10.88 14,279,641 153,425,536 10.744 6.142 6.142 6.165 6.119 6.233 24,924,799 6.1555 -0.56%
2018-11-01 0 10.78 10.78 10.80 10.66 10.80 5,419,379 58,364,580 10.770 6.176 6.176 6.187 6.107 6.187 9,459,407 6.1700 -0.19%
2018-10-31 0 10.80 10.76 10.80 10.56 10.80 12,987,929 139,273,496 10.723 6.187 6.165 6.187 6.050 6.187 22,670,144 6.1435 1.69%
2018-10-30 0 10.62 10.60 10.62 10.56 10.68 9,572,835 101,740,537 10.628 6.084 6.073 6.084 6.050 6.119 16,709,173 6.0889 -0.38%
2018-10-29 0 10.66 10.64 10.66 10.58 10.66 11,535,609 122,504,024 10.620 6.107 6.096 6.107 6.061 6.107 20,135,152 6.0841 0.19%
2018-10-26 0 10.64 10.60 10.64 10.54 10.68 10,460,979 110,916,141 10.603 6.096 6.073 6.096 6.038 6.119 18,259,409 6.0745 -0.56%
2018-10-25 0 10.70 10.68 10.70 10.52 10.70 20,014,041 212,526,167 10.619 6.130 6.119 6.130 6.027 6.130 34,934,068 6.0836 -0.74%
2018-10-24 0 10.78 10.78 10.80 10.72 10.82 8,903,574 95,947,284 10.776 6.176 6.176 6.187 6.142 6.199 15,540,992 6.1738 0.56%
2018-10-23 0 10.72 10.70 10.72 10.66 10.86 15,445,775 165,836,892 10.737 6.142 6.130 6.142 6.107 6.222 26,960,260 6.1512 -0.74%
2018-10-22 0 10.80 10.80 10.82 10.76 10.98 10,945,197 118,272,000 10.806 6.187 6.187 6.199 6.165 6.291 19,104,600 6.1908 -1.64%
2018-10-19 0 10.98 10.98 11.00 10.86 11.04 14,458,688 158,614,116 10.970 6.291 6.291 6.302 6.222 6.325 25,237,322 6.2849 0.92%
2018-10-18 0 10.88 10.88 10.92 10.80 10.96 12,668,364 138,077,073 10.899 6.233 6.233 6.256 6.187 6.279 22,112,351 6.2443 -0.91%
2018-10-16 0 10.98 10.92 10.98 10.82 10.98 7,281,895 79,641,872 10.937 6.291 6.256 6.291 6.199 6.291 12,710,387 6.2659 0.55%
2018-10-15 0 10.92 10.90 10.92 10.78 10.96 5,082,053 55,367,566 10.895 6.256 6.245 6.256 6.176 6.279 8,870,612 6.2417 -0.18%
2018-10-12 0 10.94 10.92 10.94 10.66 10.98 13,110,861 142,641,913 10.880 6.268 6.256 6.268 6.107 6.291 22,884,719 6.2331 -0.18%
2018-10-11 0 10.96 10.92 10.96 10.70 10.98 22,989,330 250,331,324 10.889 6.279 6.256 6.279 6.130 6.291 40,127,370 6.2384 -0.36%
2018-10-10 0 11.00 10.96 11.00 10.78 11.00 24,745,695 270,790,078 10.943 6.302 6.279 6.302 6.176 6.302 43,193,066 6.2693 2.04%
2018-10-09 0 10.78 10.78 10.80 10.52 10.80 19,827,194 213,094,125 10.748 6.176 6.176 6.187 6.027 6.187 34,607,931 6.1574 1.89%
2018-10-08 0 10.58 10.56 10.58 10.34 10.64 15,987,099 168,163,303 10.519 6.061 6.050 6.061 5.924 6.096 27,905,129 6.0263 2.32%
2018-10-05 0 10.34 10.34 10.36 10.22 10.46 13,530,350 140,053,118 10.351 5.924 5.924 5.935 5.855 5.993 23,616,928 5.9302 -1.34%
2018-10-04 0 10.48 10.48 10.50 10.48 10.70 5,561,122 58,670,639 10.550 6.004 6.004 6.016 6.004 6.130 9,706,816 6.0443 -2.24%
2018-10-03 0 10.72 10.68 10.72 10.56 10.72 3,960,657 42,252,864 10.668 6.142 6.119 6.142 6.050 6.142 6,913,240 6.1119 1.71%
2018-10-02 0 10.54 10.54 10.56 10.54 10.78 7,734,745 82,293,437 10.639 6.038 6.038 6.050 6.038 6.176 13,500,827 6.0954 -2.04%
2018-09-28 0 10.76 10.76 10.78 10.66 10.78 6,708,589 71,991,870 10.731 6.165 6.165 6.176 6.107 6.176 11,709,694 6.1481 0.00%
2018-09-27 0 10.76 10.74 10.76 10.60 10.76 6,828,789 73,110,580 10.706 6.165 6.153 6.165 6.073 6.165 11,919,501 6.1337 1.13%
2018-09-26 0 10.64 10.64 10.66 10.60 10.74 7,083,218 75,630,923 10.677 6.096 6.096 6.107 6.073 6.153 12,363,601 6.1172 0.38%
2018-09-24 0 10.60 10.60 10.62 10.50 10.66 7,242,966 76,635,000 10.581 6.073 6.073 6.084 6.016 6.107 12,642,438 6.0617 -0.56%
2018-09-21 0 10.66 10.64 10.66 10.58 10.80 12,592,090 133,873,084 10.632 6.107 6.096 6.107 6.061 6.187 21,979,216 6.0909 -1.11%
2018-09-20 0 10.78 10.76 10.78 10.74 10.90 15,546,704 167,808,675 10.794 6.176 6.165 6.176 6.153 6.245 27,136,430 6.1839 0.56%
2018-09-19 0 10.72 10.70 10.72 10.66 10.84 18,076,196 194,573,564 10.764 6.142 6.130 6.142 6.107 6.210 31,551,602 6.1668 0.00%
2018-09-18 0 10.72 10.70 10.72 10.36 10.74 21,894,541 231,167,535 10.558 6.142 6.130 6.142 5.935 6.153 38,216,439 6.0489 3.47%
2018-09-17 0 10.36 10.30 10.36 10.06 10.38 17,449,222 179,430,386 10.283 5.935 5.901 5.935 5.763 5.947 30,457,233 5.8912 3.19%
2018-09-14 0 10.04 10.02 10.04 9.950 10.06 6,882,774 69,022,298 10.028 5.752 5.741 5.752 5.700 5.763 12,013,731 5.7453 0.80%
2018-09-13 0 9.960 9.960 9.970 9.940 10.00 6,559,137 65,340,794 9.9618 5.706 5.706 5.712 5.695 5.729 11,448,829 5.7072 0.00%
2018-09-12 0 9.960 9.950 9.960 9.900 9.980 5,084,442 50,592,778 9.9505 5.706 5.700 5.706 5.672 5.718 8,874,782 5.7007 0.10%
2018-09-11 0 9.950 9.950 9.960 9.850 10.00 5,009,887 49,722,279 9.9248 5.700 5.700 5.706 5.643 5.729 8,744,647 5.6860 0.10%
2018-09-10 0 9.940 9.940 9.950 9.900 10.10 5,020,049 50,165,691 9.9931 5.695 5.695 5.700 5.672 5.786 8,762,385 5.7251 -0.20%
2018-09-07 0 9.960 9.930 9.970 9.900 10.06 6,503,130 64,679,142 9.9458 5.706 5.689 5.712 5.672 5.763 11,351,070 5.6981 -0.60%
2018-09-06 0 10.02 9.960 10.02 9.960 10.08 7,882,315 78,829,701 10.001 5.741 5.706 5.741 5.706 5.775 13,758,407 5.7296 -0.79%
2018-09-05 0 10.10 10.08 10.14 10.04 10.16 6,143,606 62,036,444 10.098 5.786 5.775 5.809 5.752 5.821 10,723,529 5.7851 -0.59%
2018-09-04 0 10.16 10.12 10.18 10.10 10.18 3,018,519 30,644,362 10.152 5.821 5.798 5.832 5.786 5.832 5,268,758 5.8162 0.20%
2018-09-03 0 10.14 10.12 10.18 10.08 10.20 4,271,768 43,322,544 10.142 5.809 5.798 5.832 5.775 5.844 7,456,277 5.8102 0.00%
2018-08-31 0 10.14 10.12 10.14 10.10 10.16 9,299,766 94,257,833 10.136 5.809 5.798 5.809 5.786 5.821 16,232,537 5.8067 -0.20%
2018-08-30 0 10.16 10.14 10.18 10.06 10.18 4,263,100 43,221,485 10.139 5.821 5.809 5.832 5.763 5.832 7,441,147 5.8084 0.00%
2018-08-29 0 10.16 10.14 10.16 9.960 10.18 4,234,129 42,805,166 10.110 5.821 5.809 5.821 5.706 5.832 7,390,579 5.7919 1.60%
2018-08-28 0 10.00 9.980 10.00 9.960 10.06 4,381,476 43,813,841 9.9998 5.729 5.718 5.729 5.706 5.763 7,647,770 5.7290 0.92%
2018-08-27 0 10.20 10.18 10.20 10.18 10.28 6,702,593 68,463,363 10.214 5.677 5.666 5.677 5.666 5.721 12,043,046 5.6849 0.20%
2018-08-24 0 10.18 10.16 10.20 10.14 10.30 10,813,159 110,204,962 10.192 5.666 5.655 5.677 5.643 5.732 19,428,804 5.6722 -1.17%
2018-08-23 0 10.30 10.26 10.32 10.20 10.36 7,726,698 79,398,176 10.276 5.732 5.710 5.744 5.677 5.766 13,883,131 5.7190 0.98%
2018-08-22 0 10.20 10.20 10.24 10.18 10.36 8,735,342 89,481,594 10.244 5.677 5.677 5.699 5.666 5.766 15,695,437 5.7011 -0.58%
2018-08-21 0 10.26 10.22 10.26 10.20 10.38 11,475,579 117,824,179 10.267 5.710 5.688 5.710 5.677 5.777 20,619,023 5.7143 -1.35%
2018-08-20 0 10.40 10.36 10.40 10.34 10.40 3,378,644 35,056,106 10.376 5.788 5.766 5.788 5.755 5.788 6,070,660 5.7747 0.39%
2018-08-17 0 10.36 10.34 10.36 10.28 10.40 5,032,221 52,015,504 10.336 5.766 5.755 5.766 5.721 5.788 9,041,765 5.7528 0.78%
2018-08-16 0 10.28 10.26 10.32 10.26 10.40 9,281,598 95,854,154 10.327 5.721 5.710 5.744 5.710 5.788 16,676,935 5.7477 -0.96%
2018-08-15 0 10.38 10.36 10.38 10.14 10.44 16,093,288 165,280,385 10.270 5.777 5.766 5.777 5.643 5.810 28,916,004 5.7159 1.17%
2018-08-14 0 10.26 10.24 10.26 10.12 10.30 8,894,201 91,182,845 10.252 5.710 5.699 5.710 5.632 5.732 15,980,870 5.7057 1.18%
2018-08-13 0 10.14 10.14 10.16 10.04 10.20 5,166,628 52,400,148 10.142 5.643 5.643 5.655 5.588 5.677 9,283,264 5.6446 0.00%
2018-08-10 0 10.14 10.10 10.16 10.08 10.18 9,624,406 97,408,550 10.121 5.643 5.621 5.655 5.610 5.666 17,292,884 5.6329 -0.20%
2018-08-09 0 10.16 10.16 10.18 10.14 10.26 4,711,666 47,906,124 10.168 5.655 5.655 5.666 5.643 5.710 8,465,800 5.6588 -0.59%
2018-08-08 0 10.22 10.20 10.22 10.18 10.30 12,122,391 123,710,208 10.205 5.688 5.677 5.688 5.666 5.732 21,781,199 5.6797 -1.54%
2018-08-07 0 10.38 10.34 10.36 10.10 10.40 18,985,836 194,340,805 10.236 5.777 5.755 5.766 5.621 5.788 34,113,259 5.6969 -0.38%
2018-08-06 0 10.42 10.38 10.42 10.30 10.44 3,497,652 36,377,016 10.400 5.799 5.777 5.799 5.732 5.810 6,284,491 5.7884 0.97%
2018-08-03 0 10.32 10.30 10.34 10.26 10.42 5,031,306 52,081,003 10.351 5.744 5.732 5.755 5.710 5.799 9,040,120 5.7611 0.19%
2018-08-02 0 10.30 10.30 10.34 10.28 10.36 5,091,660 52,497,038 10.310 5.732 5.732 5.755 5.721 5.766 9,148,563 5.7383 0.00%
2018-08-01 0 10.30 10.28 10.38 10.28 10.48 3,551,658 36,750,147 10.347 5.732 5.721 5.777 5.721 5.833 6,381,527 5.7588 -1.72%
2018-07-31 0 10.48 10.42 10.50 10.32 10.50 5,964,806 62,221,210 10.431 5.833 5.799 5.844 5.744 5.844 10,717,409 5.8056 1.35%
2018-07-30 0 10.34 10.34 10.36 10.26 10.36 1,042,443 10,758,746 10.321 5.755 5.755 5.766 5.710 5.766 1,873,035 5.7440 0.19%
2018-07-27 0 10.32 10.30 10.34 10.18 10.38 3,258,359 33,579,390 10.306 5.744 5.732 5.755 5.666 5.777 5,854,535 5.7356 1.38%
2018-07-26 0 10.18 10.16 10.24 10.16 10.36 4,230,422 43,433,349 10.267 5.666 5.655 5.699 5.655 5.766 7,601,113 5.7141 -1.55%
2018-07-25 0 10.34 10.28 10.34 10.28 10.36 2,787,190 28,767,383 10.321 5.755 5.721 5.755 5.721 5.766 5,007,951 5.7443 0.39%
2018-07-24 0 10.30 10.28 10.30 10.28 10.40 3,393,173 35,084,102 10.340 5.732 5.721 5.732 5.721 5.788 6,096,765 5.7545 -0.96%
2018-07-23 0 10.40 10.38 10.40 10.34 10.42 4,739,417 49,246,255 10.391 5.788 5.777 5.788 5.755 5.799 8,515,662 5.7830 0.19%
2018-07-20 0 10.38 10.32 10.38 10.30 10.40 2,416,150 25,064,912 10.374 5.777 5.744 5.777 5.732 5.788 4,341,276 5.7736 -0.38%
2018-07-19 0 10.42 10.40 10.44 10.36 10.46 2,510,962 26,209,564 10.438 5.799 5.788 5.810 5.766 5.822 4,511,632 5.8093 0.39%
2018-07-18 0 10.38 10.36 10.42 10.36 10.42 4,790,443 49,791,397 10.394 5.777 5.766 5.799 5.766 5.799 8,607,344 5.7848 0.19%
2018-07-17 0 10.36 10.34 10.40 10.34 10.40 4,365,017 45,264,983 10.370 5.766 5.755 5.788 5.755 5.788 7,842,950 5.7714 0.39%
2018-07-16 0 10.32 10.32 10.34 10.28 10.36 1,753,155 18,091,156 10.319 5.744 5.744 5.755 5.721 5.766 3,150,024 5.7432 -0.58%
2018-07-13 0 10.38 10.34 10.38 10.30 10.38 2,248,148 23,286,864 10.358 5.777 5.755 5.777 5.732 5.777 4,039,414 5.7649 0.78%
2018-07-12 0 10.30 10.26 10.32 10.22 10.38 3,211,950 33,074,909 10.297 5.732 5.710 5.744 5.688 5.777 5,771,149 5.7311 0.19%
2018-07-11 0 10.28 10.24 10.32 10.14 10.34 4,534,699 46,405,847 10.234 5.721 5.699 5.744 5.643 5.755 8,147,830 5.6955 -0.58%
2018-07-10 0 10.34 10.30 10.40 10.30 10.40 3,353,893 34,766,187 10.366 5.755 5.732 5.788 5.732 5.788 6,026,188 5.7692 -0.39%
2018-07-09 0 10.38 10.36 10.38 10.28 10.38 3,997,426 41,362,577 10.347 5.777 5.766 5.777 5.721 5.777 7,182,472 5.7588 0.97%
2018-07-06 0 10.28 10.26 10.30 10.10 10.32 10,298,943 105,288,200 10.223 5.721 5.710 5.732 5.621 5.744 18,504,874 5.6898 1.78%
2018-07-05 0 10.10 10.08 10.12 10.00 10.12 3,107,330 31,285,700 10.068 5.621 5.610 5.632 5.566 5.632 5,583,170 5.6036 1.00%
2018-07-04 0 10.00 9.990 10.08 9.900 10.08 3,712,968 37,115,331 9.9961 5.566 5.560 5.610 5.510 5.610 6,671,365 5.5634 0.70%
2018-07-03 0 9.930 9.900 9.960 9.900 10.10 7,840,175 78,148,299 9.9677 5.527 5.510 5.543 5.510 5.621 14,087,024 5.5475 -0.90%
2018-06-29 0 10.02 9.960 10.06 9.960 10.22 9,497,634 95,343,655 10.039 5.577 5.543 5.599 5.543 5.688 17,065,103 5.5871 -1.38%
2018-06-28 0 10.16 10.14 10.22 10.10 10.26 5,997,900 61,185,371 10.201 5.655 5.643 5.688 5.621 5.710 10,776,872 5.6775 0.79%
2018-06-27 0 10.08 10.06 10.10 10.06 10.30 5,695,342 57,901,393 10.166 5.610 5.599 5.621 5.599 5.732 10,233,243 5.6582 -2.33%
2018-06-26 0 10.32 10.30 10.34 10.16 10.48 15,323,141 158,613,513 10.351 5.744 5.732 5.755 5.655 5.833 27,532,223 5.7610 0.78%
2018-06-25 0 10.24 10.20 10.22 9.930 10.28 13,501,943 137,368,545 10.174 5.699 5.677 5.688 5.527 5.721 24,259,942 5.6624 2.81%
2018-06-22 0 9.960 9.960 10.00 9.930 10.06 6,466,820 64,604,593 9.9902 5.543 5.543 5.566 5.527 5.599 11,619,415 5.5601 -0.40%
2018-06-21 0 10.00 9.980 10.02 9.930 10.06 6,235,373 62,331,676 9.9965 5.566 5.554 5.577 5.527 5.599 11,203,557 5.5636 0.30%
2018-06-20 0 9.970 9.940 9.990 9.920 10.00 5,999,421 59,679,264 9.9475 5.549 5.532 5.560 5.521 5.566 10,779,604 5.5363 0.20%
2018-06-19 0 9.950 9.920 9.970 9.890 10.02 10,107,562 100,496,647 9.9427 5.538 5.521 5.549 5.504 5.577 18,161,006 5.5336 -1.09%
2018-06-15 0 10.06 10.04 10.10 10.00 10.10 11,118,111 111,888,272 10.064 5.599 5.588 5.621 5.566 5.621 19,976,734 5.6009 0.40%
2018-06-14 0 10.02 9.980 10.06 9.950 10.08 7,421,055 74,190,747 9.9973 5.577 5.554 5.599 5.538 5.610 13,333,960 5.5640 0.50%
2018-06-13 0 9.970 9.950 9.990 9.950 10.04 4,439,195 44,319,450 9.9837 5.549 5.538 5.560 5.538 5.588 7,976,231 5.5564 -0.20%
2018-06-12 0 9.990 9.980 10.04 9.980 10.10 3,775,228 37,897,464 10.038 5.560 5.554 5.588 5.554 5.621 6,783,232 5.5869 -0.70%
2018-06-11 0 10.06 10.04 10.08 10.00 10.08 2,866,906 28,810,663 10.049 5.599 5.588 5.610 5.566 5.610 5,151,183 5.5930 0.40%
2018-06-08 0 10.02 10.00 10.02 9.950 10.04 4,693,660 47,000,333 10.014 5.577 5.566 5.577 5.538 5.588 8,433,447 5.5731 -0.79%
2018-06-07 0 10.10 10.08 10.10 10.02 10.10 4,584,505 46,073,718 10.050 5.621 5.610 5.621 5.577 5.621 8,237,320 5.5933 0.40%
2018-06-06 0 10.06 10.02 10.06 9.950 10.08 8,022,796 80,442,847 10.027 5.599 5.577 5.599 5.538 5.610 14,415,152 5.5804 1.31%
2018-06-05 0 9.930 9.920 9.930 9.880 9.980 3,766,431 37,441,743 9.9409 5.527 5.521 5.527 5.499 5.554 6,767,426 5.5326 0.20%
2018-06-04 0 9.910 9.890 9.940 9.820 9.940 2,862,977 28,368,894 9.9089 5.515 5.504 5.532 5.465 5.532 5,144,123 5.5148 1.12%
2018-06-01 0 9.800 9.800 9.840 9.800 9.870 6,661,112 65,471,519 9.8289 5.454 5.454 5.476 5.454 5.493 11,968,514 5.4703 -0.51%
2018-05-31 0 9.850 9.840 9.900 9.780 9.900 13,306,024 130,822,570 9.8318 5.482 5.476 5.510 5.443 5.510 23,907,920 5.4719 1.13%
2018-05-30 0 9.740 9.720 9.760 9.710 9.800 9,376,026 91,334,968 9.7413 5.421 5.410 5.432 5.404 5.454 16,846,601 5.4216 -0.81%
2018-05-29 0 9.820 9.790 9.800 9.790 9.890 6,702,605 65,866,375 9.8270 5.465 5.449 5.454 5.449 5.504 12,043,067 5.4692 -0.51%
2018-05-28 0 9.870 9.870 9.890 9.870 9.980 3,518,258 34,808,982 9.8938 5.493 5.493 5.504 5.493 5.554 6,321,515 5.5064 -0.50%
2018-05-25 0 9.920 9.920 9.940 9.900 10.02 5,425,367 53,933,761 9.9410 5.521 5.521 5.532 5.510 5.577 9,748,159 5.5327 -0.80%
2018-05-24 0 10.00 9.980 10.00 9.980 10.18 5,243,053 52,672,018 10.046 5.566 5.554 5.566 5.554 5.666 9,420,582 5.5912 -0.79%
2018-05-23 0 10.08 10.04 10.10 9.980 10.10 6,875,612 69,020,237 10.038 5.610 5.588 5.621 5.554 5.621 12,353,922 5.5869 0.80%
2018-05-21 0 10.00 10.00 10.02 9.930 10.02 4,689,748 46,828,730 9.9853 5.566 5.566 5.577 5.527 5.577 8,426,418 5.5574 0.91%
2018-05-18 0 9.910 9.880 9.920 9.860 9.920 4,026,052 39,843,030 9.8963 5.515 5.499 5.521 5.488 5.521 7,233,906 5.5078 0.00%
2018-05-17 0 9.910 9.880 9.920 9.850 9.980 6,760,385 66,951,263 9.9035 5.515 5.499 5.521 5.482 5.554 12,146,885 5.5118 0.30%
2018-05-16 0 9.880 9.870 9.910 9.850 9.970 9,370,042 92,692,130 9.8924 5.499 5.493 5.515 5.482 5.549 16,835,849 5.5056 -1.40%
2018-05-15 0 10.02 9.990 10.02 9.950 10.04 9,713,985 97,104,631 9.9964 5.577 5.560 5.577 5.538 5.588 17,453,837 5.5635 0.00%
2018-05-14 0 10.02 9.990 10.00 9.920 10.10 8,668,606 87,230,064 10.063 5.577 5.560 5.566 5.521 5.621 15,575,527 5.6005 -0.91%
2018-05-11 0 10.48 10.48 10.50 10.42 10.50 10,755,274 112,452,615 10.456 5.628 5.628 5.639 5.596 5.639 20,027,084 5.6150 0.38%
2018-05-10 0 10.44 10.42 10.44 10.40 10.44 9,611,701 100,057,857 10.410 5.607 5.596 5.607 5.585 5.607 17,897,670 5.5906 0.38%
2018-05-09 0 10.40 10.38 10.42 10.34 10.42 6,384,193 66,337,051 10.391 5.585 5.574 5.596 5.553 5.596 11,887,821 5.5803 0.19%
2018-05-08 0 10.38 10.36 10.40 10.34 10.40 8,316,532 86,301,395 10.377 5.574 5.564 5.585 5.553 5.585 15,485,973 5.5729 0.39%
2018-05-07 0 10.34 10.32 10.36 10.30 10.40 3,742,273 38,669,935 10.333 5.553 5.542 5.564 5.531 5.585 6,968,378 5.5493 -0.58%
2018-05-04 0 10.40 10.34 10.40 10.30 10.40 4,186,601 43,349,575 10.354 5.585 5.553 5.585 5.531 5.585 7,795,748 5.5607 0.39%
2018-05-03 0 10.36 10.34 10.38 10.28 10.40 4,935,326 50,985,699 10.331 5.564 5.553 5.574 5.521 5.585 9,189,927 5.5480 0.19%
2018-05-02 0 10.34 10.32 10.38 10.30 10.40 8,121,037 84,065,484 10.352 5.553 5.542 5.574 5.531 5.585 15,121,947 5.5592 0.00%
2018-04-30 0 10.34 10.34 10.36 10.30 10.38 6,577,919 68,126,143 10.357 5.553 5.553 5.564 5.531 5.574 12,248,552 5.5620 0.39%
2018-04-27 0 10.30 10.28 10.32 10.24 10.34 3,239,797 33,356,673 10.296 5.531 5.521 5.542 5.499 5.553 6,032,732 5.5293 0.00%
2018-04-26 0 10.30 10.28 10.30 10.20 10.38 6,326,585 65,074,884 10.286 5.531 5.521 5.531 5.478 5.574 11,780,550 5.5239 0.19%
2018-04-25 0 10.28 10.28 10.30 10.24 10.38 4,991,789 51,352,015 10.287 5.521 5.521 5.531 5.499 5.574 9,295,065 5.5247 -0.96%
2018-04-24 0 10.38 10.36 10.38 10.28 10.40 6,545,512 67,642,645 10.334 5.574 5.564 5.574 5.521 5.585 12,188,208 5.5498 0.19%
2018-04-23 0 10.36 10.34 10.38 10.28 10.38 3,780,501 39,025,250 10.323 5.564 5.553 5.574 5.521 5.574 7,039,561 5.5437 0.39%
2018-04-20 0 10.32 10.28 10.34 10.24 10.38 7,254,166 74,845,364 10.318 5.542 5.521 5.553 5.499 5.574 13,507,772 5.5409 0.19%
2018-04-19 0 10.30 10.26 10.32 10.20 10.32 7,079,920 72,768,104 10.278 5.531 5.510 5.542 5.478 5.542 13,183,314 5.5197 0.78%
2018-04-18 0 10.22 10.20 10.22 10.18 10.38 9,653,534 99,204,471 10.276 5.489 5.478 5.489 5.467 5.574 17,975,566 5.5189 -0.20%
2018-04-17 0 10.24 10.26 10.30 10.06 10.30 11,582,690 117,638,180 10.156 5.499 5.510 5.531 5.403 5.531 21,567,791 5.4543 1.59%
2018-04-16 0 10.08 10.04 10.08 10.02 10.08 5,560,952 55,874,970 10.048 5.413 5.392 5.413 5.381 5.413 10,354,887 5.3960 0.80%
2018-04-13 0 10.00 9.990 10.00 9.960 10.04 3,392,756 33,883,340 9.9870 5.370 5.365 5.370 5.349 5.392 6,317,553 5.3634 0.00%
2018-04-12 0 10.00 9.980 9.990 9.970 10.04 3,856,046 38,588,136 10.007 5.370 5.360 5.365 5.354 5.392 7,180,231 5.3742 0.00%
2018-04-11 0 10.00 9.960 9.980 9.960 10.10 5,461,987 54,657,341 10.007 5.370 5.349 5.360 5.349 5.424 10,170,608 5.3740 0.60%
2018-04-10 0 9.940 9.900 9.940 9.900 10.06 5,478,730 54,710,829 9.9860 5.338 5.317 5.338 5.317 5.403 10,201,784 5.3629 -0.80%
2018-04-09 0 10.02 9.940 10.04 9.920 10.04 8,165,406 81,674,819 10.003 5.381 5.338 5.392 5.327 5.392 15,204,566 5.3717 0.40%
2018-04-06 0 9.980 9.940 10.00 9.850 10.00 6,069,223 60,476,892 9.9645 5.360 5.338 5.370 5.290 5.370 11,301,324 5.3513 0.81%
2018-04-04 0 9.900 9.880 9.910 9.880 9.980 4,885,404 48,553,196 9.9384 5.317 5.306 5.322 5.306 5.360 9,096,969 5.3373 -0.40%
2018-04-03 0 9.940 9.910 9.970 9.830 9.970 6,704,483 66,561,762 9.9279 5.338 5.322 5.354 5.279 5.354 12,484,223 5.3317 0.71%
2018-03-29 0 9.870 9.850 9.910 9.820 9.930 6,936,940 68,522,027 9.8778 5.301 5.290 5.322 5.274 5.333 12,917,075 5.3048 0.71%
2018-03-28 0 9.800 9.800 9.810 9.800 9.890 4,535,630 44,625,513 9.8389 5.263 5.263 5.268 5.263 5.311 8,445,665 5.2838 -0.71%
2018-03-27 0 9.870 9.830 9.880 9.800 9.890 4,581,086 45,140,099 9.8536 5.301 5.279 5.306 5.263 5.311 8,530,307 5.2917 0.82%
2018-03-26 0 9.790 9.780 9.800 9.780 9.850 6,239,885 61,138,963 9.7981 5.258 5.252 5.263 5.252 5.290 11,619,109 5.2619 -0.31%
2018-03-23 0 9.820 9.810 9.850 9.800 9.920 8,869,822 87,228,073 9.8343 5.274 5.268 5.290 5.263 5.327 16,516,238 5.2814 -1.01%
2018-03-22 0 9.920 9.920 9.930 9.870 9.930 7,869,024 77,949,823 9.9059 5.327 5.327 5.333 5.301 5.333 14,652,681 5.3198 0.40%
2018-03-21 0 9.880 9.860 9.920 9.860 9.940 5,727,630 56,630,299 9.8872 5.306 5.295 5.327 5.295 5.338 10,665,254 5.3098 0.61%
2018-03-20 0 9.820 9.810 9.850 9.810 9.950 7,327,785 72,241,310 9.8585 5.274 5.268 5.290 5.268 5.344 13,644,856 5.2944 -0.71%
2018-03-19 0 9.890 9.870 9.910 9.870 9.960 6,098,872 60,466,255 9.9143 5.311 5.301 5.322 5.301 5.349 11,356,533 5.3244 -0.70%
2018-03-16 0 9.960 9.970 9.980 9.800 9.980 13,884,088 137,778,004 9.9234 5.349 5.354 5.360 5.263 5.360 25,853,157 5.3293 1.22%
2018-03-15 0 9.840 9.830 9.850 9.780 9.850 7,187,711 70,570,908 9.8183 5.284 5.279 5.290 5.252 5.290 13,384,028 5.2728 -0.10%
2018-03-14 0 9.850 9.800 9.850 9.780 9.890 8,225,321 80,900,243 9.8355 5.290 5.263 5.290 5.252 5.311 15,316,132 5.2820 0.10%
2018-03-13 0 9.840 9.830 9.880 9.810 9.890 10,004,556 98,326,989 9.8282 5.284 5.279 5.306 5.268 5.311 18,629,193 5.2781 0.20%
2018-03-12 0 9.820 9.810 9.850 9.770 9.890 7,093,178 69,682,382 9.8239 5.274 5.268 5.290 5.247 5.311 13,208,001 5.2758 0.20%
2018-03-09 0 9.800 9.790 9.800 9.780 9.860 6,524,045 64,041,062 9.8162 5.263 5.258 5.263 5.252 5.295 12,148,235 5.2716 -0.51%
2018-03-08 0 9.850 9.830 9.860 9.710 9.880 7,098,780 69,636,829 9.8097 5.290 5.279 5.295 5.215 5.306 13,218,432 5.2682 1.44%
2018-03-07 0 9.710 9.720 9.750 9.710 9.800 14,537,094 141,898,964 9.7612 5.215 5.220 5.236 5.215 5.263 27,069,101 5.2421 -0.61%
2018-03-06 0 9.770 9.760 9.780 9.750 9.930 10,213,644 100,317,651 9.8219 5.247 5.241 5.252 5.236 5.333 19,018,530 5.2747 -0.71%
2018-03-05 0 9.840 9.820 9.830 9.820 10.02 5,799,888 57,547,621 9.9222 5.284 5.274 5.279 5.274 5.381 10,799,803 5.3286 -1.60%
2018-03-02 0 10.00 9.990 10.00 9.990 10.04 8,047,430 80,515,367 10.005 5.370 5.365 5.370 5.365 5.392 14,984,886 5.3731 -0.60%
2018-03-01 0 10.06 10.04 10.08 9.980 10.08 10,959,428 109,763,428 10.015 5.403 5.392 5.413 5.360 5.413 20,407,233 5.3787 0.60%
2018-02-28 0 10.00 9.960 9.970 9.920 10.10 12,325,685 123,170,103 9.9930 5.370 5.349 5.354 5.327 5.424 22,951,300 5.3666 0.10%
2018-02-27 0 9.990 9.960 9.990 9.960 10.08 11,852,894 118,780,864 10.021 5.365 5.349 5.365 5.349 5.413 22,070,930 5.3818 -0.50%
2018-02-26 0 10.04 10.00 10.04 9.970 10.04 7,138,364 71,466,127 10.012 5.392 5.370 5.392 5.354 5.392 13,292,141 5.3766 0.60%
2018-02-23 0 9.980 9.980 9.990 9.930 10.00 4,981,791 49,732,573 9.9829 5.360 5.360 5.365 5.333 5.370 9,276,448 5.3612 0.30%
2018-02-22 0 9.950 9.920 9.950 9.900 10.02 8,406,317 83,734,248 9.9609 5.344 5.327 5.344 5.317 5.381 15,653,159 5.3494 -0.40%
2018-02-21 0 9.990 9.990 10.00 9.900 10.00 17,775,544 177,025,241 9.9589 5.365 5.365 5.370 5.317 5.370 33,099,325 5.3483 1.01%
2018-02-20 0 9.890 9.890 9.900 9.830 9.920 7,835,921 77,270,757 9.8611 5.311 5.311 5.317 5.279 5.327 14,591,041 5.2958 1.12%
2018-02-15 0 9.780 9.760 9.780 9.720 9.790 5,652,072 55,209,915 9.7681 5.252 5.241 5.252 5.220 5.258 10,524,559 5.2458 0.62%
2018-02-14 0 9.720 9.740 9.750 9.690 9.800 12,297,914 119,837,917 9.7446 5.220 5.231 5.236 5.204 5.263 22,899,589 5.2332 -0.51%
2018-02-13 0 9.770 9.780 9.800 9.740 9.800 9,060,601 88,568,275 9.7751 5.247 5.252 5.263 5.231 5.263 16,871,482 5.2496 0.21%
2018-02-12 0 9.750 9.710 9.750 9.700 9.810 7,301,193 71,259,950 9.7600 5.236 5.215 5.236 5.209 5.268 13,595,340 5.2415 0.31%
2018-02-09 0 9.720 9.710 9.730 9.650 9.730 14,393,259 139,831,216 9.7150 5.220 5.215 5.225 5.182 5.225 26,801,270 5.2173 -1.02%
2018-02-08 0 9.820 9.800 9.810 9.650 10.00 20,229,938 199,809,207 9.8769 5.274 5.263 5.268 5.182 5.370 37,669,581 5.3043 1.76%
2018-02-07 0 9.650 9.630 9.650 9.500 9.680 21,721,686 207,779,913 9.5656 5.182 5.172 5.182 5.102 5.199 40,447,321 5.1371 2.55%
2018-02-06 0 9.410 9.400 9.420 9.360 9.590 23,080,214 217,357,832 9.4175 5.054 5.048 5.059 5.027 5.150 42,976,997 5.0575 -1.47%
2018-02-05 0 9.550 9.550 9.620 9.500 9.620 7,136,923 68,263,767 9.5649 5.129 5.129 5.166 5.102 5.166 13,289,457 5.1367 -0.62%
2018-02-02 0 9.610 9.600 9.610 9.600 9.680 10,798,740 103,894,974 9.6210 5.161 5.156 5.161 5.156 5.199 20,108,020 5.1668 -0.52%
2018-02-01 0 9.660 9.640 9.690 9.640 9.850 13,704,641 132,545,019 9.6715 5.188 5.177 5.204 5.177 5.290 25,519,014 5.1940 -0.92%
2018-01-31 0 9.750 9.740 9.780 9.600 9.790 10,519,945 101,984,248 9.6944 5.236 5.231 5.252 5.156 5.258 19,588,884 5.2062 1.35%
2018-01-30 0 9.620 9.600 9.620 9.600 9.760 6,581,672 63,605,494 9.6640 5.166 5.156 5.166 5.156 5.241 12,255,540 5.1899 -0.52%
2018-01-29 0 9.670 9.670 9.690 9.670 9.740 4,554,971 44,143,277 9.6912 5.193 5.193 5.204 5.193 5.231 8,481,679 5.2045 -0.21%
2018-01-26 0 9.690 9.670 9.680 9.670 9.810 11,710,088 113,513,249 9.6936 5.204 5.193 5.199 5.193 5.268 21,805,015 5.2058 -0.62%
2018-01-25 0 9.750 9.710 9.760 9.700 9.820 5,921,584 57,772,665 9.7563 5.236 5.215 5.241 5.209 5.274 11,026,410 5.2395 0.21%
2018-01-24 0 9.730 9.740 9.780 9.710 9.810 8,754,065 85,432,679 9.7592 5.225 5.231 5.252 5.215 5.268 16,300,690 5.2410 -0.41%
2018-01-23 0 9.770 9.770 9.780 9.770 9.910 9,470,780 92,944,790 9.8138 5.247 5.247 5.252 5.247 5.322 17,635,265 5.2704 -1.01%
2018-01-22 0 9.870 9.820 9.830 9.820 9.950 4,874,842 48,143,234 9.8759 5.301 5.274 5.279 5.274 5.344 9,077,302 5.3037 0.61%
2018-01-19 0 9.810 9.780 9.830 9.780 9.880 8,893,690 87,408,954 9.8282 5.268 5.252 5.279 5.252 5.306 16,560,682 5.2781 -1.01%
2018-01-18 0 9.910 9.900 9.910 9.900 9.970 5,742,169 56,952,700 9.9183 5.322 5.317 5.322 5.317 5.354 10,692,326 5.3265 -0.70%
2018-01-17 0 9.980 9.950 10.00 9.860 10.02 6,807,687 67,659,706 9.9387 5.360 5.344 5.370 5.295 5.381 12,676,396 5.3375 0.60%
2018-01-16 0 9.920 9.920 9.950 9.900 9.990 6,332,702 62,854,031 9.9253 5.327 5.327 5.344 5.317 5.365 11,791,941 5.3303 -0.20%
2018-01-15 0 9.940 9.940 9.970 9.920 10.00 6,070,911 60,371,498 9.9444 5.338 5.338 5.354 5.327 5.370 11,304,467 5.3405 -0.60%
2018-01-12 0 10.00 9.980 10.00 9.960 10.08 7,246,648 72,491,297 10.003 5.370 5.360 5.370 5.349 5.413 13,493,773 5.3722 0.00%
2018-01-11 0 10.00 9.970 10.02 9.960 10.06 7,188,134 71,837,847 9.9939 5.370 5.354 5.381 5.349 5.403 13,384,816 5.3671 0.00%
2018-01-10 0 10.00 10.00 10.04 10.00 10.16 13,345,457 134,730,908 10.096 5.370 5.370 5.392 5.370 5.456 24,850,188 5.4217 -1.19%
2018-01-09 0 10.12 10.06 10.12 10.00 10.12 6,345,066 63,911,664 10.073 5.435 5.403 5.435 5.370 5.435 11,814,963 5.4094 0.40%
2018-01-08 0 10.08 10.06 10.08 9.990 10.10 6,022,719 60,416,924 10.032 5.413 5.403 5.413 5.365 5.424 11,214,730 5.3873 0.80%
2018-01-05 0 10.00 9.990 10.02 9.960 10.08 5,537,569 55,336,461 9.9929 5.370 5.365 5.381 5.349 5.413 10,311,347 5.3666 0.10%
2018-01-04 0 9.990 9.970 10.00 9.960 10.00 6,781,100 67,647,657 9.9759 5.365 5.354 5.370 5.349 5.370 12,626,890 5.3574 0.30%
2018-01-03 0 9.960 9.930 9.970 9.850 9.970 4,759,883 47,172,369 9.9104 5.349 5.333 5.354 5.290 5.354 8,863,240 5.3222 0.30%
2018-01-02 0 9.930 9.920 9.930 9.910 9.990 5,311,826 52,772,339 9.9349 5.333 5.327 5.333 5.322 5.365 9,890,997 5.3354 -0.30%
2017-12-29 0 9.960 9.940 9.960 9.900 9.970 3,389,335 33,693,492 9.9410 5.349 5.338 5.349 5.317 5.354 6,311,182 5.3387 0.10%
2017-12-28 0 9.950 9.940 9.960 9.880 9.960 6,065,850 60,296,815 9.9404 5.344 5.338 5.349 5.306 5.349 11,295,043 5.3383 0.40%
2017-12-27 0 9.910 9.900 9.910 9.820 9.920 2,150,367 21,245,498 9.8799 5.322 5.317 5.322 5.274 5.327 4,004,136 5.3059 0.30%
2017-12-22 0 9.880 9.880 9.890 9.800 9.900 3,910,276 38,466,792 9.8374 5.306 5.306 5.311 5.263 5.317 7,281,211 5.2830 -0.20%
2017-12-21 0 9.900 9.880 9.920 9.860 9.920 4,734,873 46,821,752 9.8887 5.317 5.306 5.327 5.295 5.327 8,816,670 5.3106 -0.50%
2017-12-20 0 9.950 9.880 9.950 9.770 9.950 12,562,116 124,368,015 9.9002 5.344 5.306 5.344 5.247 5.344 23,391,552 5.3168 1.84%
2017-12-19 0 9.770 9.760 9.770 9.750 9.880 7,855,046 76,917,527 9.7921 5.247 5.241 5.247 5.236 5.306 14,626,653 5.2587 -1.11%
2017-12-18 0 9.880 9.840 9.890 9.800 9.890 4,760,131 46,802,390 9.8322 5.306 5.284 5.311 5.263 5.311 8,863,702 5.2802 0.00%
2017-12-15 0 9.880 9.930 9.940 9.780 9.930 9,803,669 96,692,355 9.8629 5.306 5.333 5.338 5.252 5.333 18,255,128 5.2967 0.71%
2017-12-14 0 9.810 9.800 9.830 9.800 9.880 6,905,824 67,843,842 9.8241 5.268 5.263 5.279 5.263 5.306 12,859,135 5.2759 -0.41%
2017-12-13 0 9.850 9.810 9.870 9.710 9.870 7,246,098 71,052,626 9.8056 5.290 5.268 5.301 5.215 5.301 13,492,749 5.2660 0.92%
2017-12-12 0 9.760 9.760 9.820 9.680 9.820 6,376,464 62,214,299 9.7569 5.241 5.241 5.274 5.199 5.274 11,873,429 5.2398 0.51%
2017-12-11 0 9.710 9.710 9.720 9.660 9.730 3,619,343 35,151,073 9.7120 5.215 5.215 5.220 5.188 5.225 6,739,474 5.2157 0.10%
2017-12-08 0 9.700 9.670 9.700 9.670 9.790 9,922,677 96,255,377 9.7005 5.209 5.193 5.209 5.193 5.258 18,476,729 5.2095 -0.92%
2017-12-07 0 9.790 9.760 9.820 9.610 9.840 13,934,714 135,862,017 9.7499 5.258 5.241 5.274 5.161 5.284 25,947,427 5.2360 1.24%
2017-12-06 0 9.670 9.670 9.680 9.600 9.700 9,021,423 86,822,525 9.6240 5.193 5.193 5.199 5.156 5.209 16,798,530 5.1685 0.52%
2017-12-05 0 9.620 9.610 9.640 9.600 9.650 6,420,284 61,744,257 9.6171 5.166 5.161 5.177 5.156 5.182 11,955,025 5.1647 -0.41%
2017-12-04 0 9.660 9.640 9.660 9.620 9.720 11,939,826 115,545,913 9.6774 5.188 5.177 5.188 5.166 5.220 22,232,804 5.1971 -0.92%
2017-12-01 0 9.750 9.720 9.750 9.700 9.820 15,338,353 149,960,051 9.7768 5.236 5.220 5.236 5.209 5.274 28,561,102 5.2505 -0.61%
2017-11-30 0 9.810 9.770 9.790 9.680 10.00 25,188,252 246,551,632 9.7884 5.268 5.247 5.258 5.199 5.370 46,902,313 5.2567 -0.81%
2017-11-29 0 9.890 9.880 9.890 9.880 9.950 5,888,021 58,327,367 9.9061 5.311 5.306 5.311 5.306 5.344 10,963,913 5.3199 -0.10%
2017-11-28 0 9.900 9.880 9.910 9.830 9.930 13,738,982 135,826,805 9.8862 5.317 5.306 5.322 5.279 5.333 25,582,960 5.3093 0.81%
2017-11-27 0 9.820 9.800 9.840 9.730 9.860 14,148,885 138,676,077 9.8012 5.274 5.263 5.284 5.225 5.295 26,346,228 5.2636 1.03%
2017-11-24 0 9.720 9.690 9.730 9.580 9.730 5,449,062 52,642,007 9.6607 5.220 5.204 5.225 5.145 5.225 10,146,540 5.1882 1.46%
2017-11-23 0 9.580 9.570 9.580 9.550 9.600 6,965,579 66,685,665 9.5736 5.145 5.139 5.145 5.129 5.156 12,970,403 5.1414 0.00%
2017-11-22 0 9.580 9.580 9.600 9.540 9.600 8,223,535 78,656,662 9.5648 5.145 5.145 5.156 5.123 5.156 15,312,806 5.1367 0.31%
2017-11-21 0 9.550 9.540 9.550 9.540 9.620 11,517,352 110,289,593 9.5760 5.129 5.123 5.129 5.123 5.166 21,446,127 5.1426 -0.42%
2017-11-20 0 9.590 9.570 9.590 9.570 9.630 4,585,037 43,984,298 9.5930 5.150 5.139 5.150 5.139 5.172 8,537,664 5.1518 -0.10%
2017-11-17 0 9.600 9.590 9.600 9.580 9.630 7,816,576 75,049,705 9.6014 5.156 5.150 5.156 5.145 5.172 14,555,019 5.1563 0.00%
2017-11-16 0 9.600 9.590 9.610 9.570 9.620 16,241,971 155,885,634 9.5977 5.156 5.150 5.161 5.139 5.166 30,243,703 5.1543 -0.10%
2017-11-15 0 9.610 9.600 9.630 9.550 9.640 6,997,422 67,241,006 9.6094 5.161 5.156 5.172 5.129 5.177 13,029,697 5.1606 0.00%
2017-11-14 0 9.610 9.600 9.630 9.590 9.630 12,412,185 119,197,537 9.6033 5.161 5.156 5.172 5.150 5.172 23,112,370 5.1573 0.00%
2017-11-13 0 9.610 9.600 9.610 9.560 9.650 6,592,442 63,309,997 9.6034 5.161 5.156 5.161 5.134 5.182 12,275,595 5.1574 0.42%
2017-11-10 0 9.570 9.560 9.600 9.520 9.600 6,785,671 64,947,394 9.5713 5.139 5.134 5.156 5.113 5.156 12,635,401 5.1401 0.42%
2017-11-09 0 9.530 9.510 9.550 9.510 9.600 7,677,405 73,223,725 9.5376 5.118 5.107 5.129 5.107 5.156 14,295,873 5.1220 -0.10%
2017-11-08 0 9.540 9.520 9.540 9.510 9.610 5,488,173 52,387,847 9.5456 5.123 5.113 5.123 5.107 5.161 10,219,368 5.1263 -0.10%
2017-11-07 0 9.550 9.520 9.530 9.490 9.570 10,821,304 102,983,100 9.5167 5.129 5.113 5.118 5.096 5.139 20,150,036 5.1108 0.42%
2017-11-06 0 9.510 9.490 9.530 9.450 9.560 6,511,264 61,915,724 9.5090 5.107 5.096 5.118 5.075 5.134 12,124,436 5.1067 -0.42%
2017-11-03 0 9.550 9.520 9.550 9.490 9.590 5,298,531 50,455,584 9.5226 5.129 5.113 5.129 5.096 5.150 9,866,241 5.1140 0.53%
2017-11-02 0 9.500 9.480 9.500 9.480 9.550 15,887,609 151,009,163 9.5048 5.102 5.091 5.102 5.091 5.129 29,583,856 5.1044 -0.21%
2017-11-01 0 9.520 9.520 9.540 9.510 9.580 8,682,798 82,825,811 9.5391 5.113 5.113 5.123 5.107 5.145 16,167,986 5.1228 -0.10%
2017-10-31 0 9.530 9.520 9.530 9.520 9.600 5,381,824 51,395,074 9.5498 5.118 5.113 5.118 5.113 5.156 10,021,338 5.1286 0.11%
2017-10-30 0 9.520 9.500 9.520 9.510 9.680 5,826,371 55,637,718 9.5493 5.113 5.102 5.113 5.107 5.199 10,849,116 5.1283 -0.31%
2017-10-27 0 9.550 9.520 9.550 9.500 9.570 5,484,345 52,285,188 9.5335 5.129 5.113 5.129 5.102 5.139 10,212,240 5.1199 0.63%
2017-10-26 0 9.490 9.480 9.490 9.480 9.520 6,278,254 59,635,273 9.4987 5.096 5.091 5.096 5.091 5.113 11,690,555 5.1012 -0.32%
2017-10-25 0 9.520 9.500 9.520 9.500 9.530 10,400,581 98,885,524 9.5077 5.113 5.102 5.113 5.102 5.118 19,366,620 5.1060 -0.10%
2017-10-24 0 9.530 9.510 9.520 9.510 9.540 13,246,300 126,166,853 9.5247 5.118 5.107 5.113 5.107 5.123 24,665,551 5.1151 0.00%
2017-10-23 0 9.530 9.520 9.530 9.510 9.550 4,087,284 38,938,180 9.5267 5.118 5.113 5.118 5.107 5.129 7,610,813 5.1162 -0.21%
2017-10-20 0 9.550 9.540 9.550 9.530 9.640 12,625,681 120,657,118 9.5565 5.129 5.123 5.129 5.118 5.177 23,509,914 5.1322 0.10%
2017-10-19 0 9.540 9.530 9.540 9.520 9.560 12,256,167 116,973,468 9.5440 5.123 5.118 5.123 5.113 5.134 22,821,853 5.1255 0.00%
2017-10-18 0 9.540 9.510 9.540 9.520 9.550 8,667,553 82,690,544 9.5402 5.123 5.107 5.123 5.113 5.129 16,139,599 5.1235 0.00%
2017-10-17 0 9.540 9.520 9.550 9.530 9.580 7,327,395 69,953,162 9.5468 5.123 5.113 5.129 5.118 5.145 13,644,130 5.1270 -0.21%
2017-10-16 0 9.560 9.530 9.560 9.510 9.590 7,991,495 76,283,552 9.5456 5.134 5.118 5.134 5.107 5.150 14,880,731 5.1263 0.31%
2017-10-13 0 9.530 9.510 9.560 9.480 9.570 8,963,695 85,397,940 9.5271 5.118 5.107 5.134 5.091 5.139 16,691,036 5.1164 0.21%
2017-10-12 0 9.510 9.510 9.520 9.500 9.580 17,185,835 163,674,559 9.5238 5.107 5.107 5.113 5.102 5.145 32,001,245 5.1146 -0.42%
2017-10-11 0 9.550 9.520 9.550 9.510 9.600 8,231,937 78,484,287 9.5341 5.129 5.113 5.129 5.107 5.156 15,328,451 5.1202 -0.31%
2017-10-10 0 9.580 9.580 9.600 9.530 9.620 9,100,616 87,100,756 9.5709 5.145 5.145 5.156 5.118 5.166 16,945,993 5.1399 0.95%
2017-10-09 0 9.490 9.490 9.500 9.460 9.600 10,750,275 102,139,967 9.5011 5.096 5.096 5.102 5.080 5.156 20,017,775 5.1025 -0.21%
2017-10-06 0 9.510 9.530 9.540 9.470 9.550 13,080,786 124,416,446 9.5114 5.107 5.118 5.123 5.086 5.129 24,357,352 5.1080 -0.11%
2017-10-04 0 9.520 9.500 9.520 9.450 9.580 7,395,641 70,378,087 9.5162 5.113 5.102 5.113 5.075 5.145 13,771,209 5.1105 0.11%
2017-10-03 0 9.510 9.500 9.510 9.430 9.550 7,555,455 71,788,208 9.5015 5.107 5.102 5.107 5.064 5.129 14,068,794 5.1027 0.21%
2017-09-29 0 9.490 9.450 9.490 9.420 9.620 23,313,389 221,997,539 9.5223 5.096 5.075 5.096 5.059 5.166 43,411,185 5.1138 -0.84%
2017-09-28 0 9.570 9.550 9.580 9.500 9.590 4,356,533 41,540,652 9.5353 5.139 5.129 5.145 5.102 5.150 8,112,174 5.1208 0.21%
2017-09-27 0 9.550 9.520 9.570 9.510 9.620 8,484,854 81,020,843 9.5489 5.129 5.113 5.139 5.107 5.166 15,799,400 5.1281 1.17%
2017-09-26 0 9.440 9.420 9.470 9.380 9.530 15,558,316 146,730,147 9.4310 5.070 5.059 5.086 5.037 5.118 28,970,689 5.0648 0.11%
2017-09-25 0 9.430 9.420 9.430 9.420 9.510 6,307,501 59,641,347 9.4556 5.064 5.059 5.064 5.059 5.107 11,745,015 5.0780 -0.74%
2017-09-22 0 9.500 9.500 9.510 9.500 9.550 8,560,580 81,399,050 9.5086 5.102 5.102 5.107 5.102 5.129 15,940,408 5.1065 -0.11%
2017-09-21 0 9.510 9.510 9.520 9.500 9.580 13,617,430 129,773,043 9.5299 5.107 5.107 5.113 5.102 5.145 25,356,621 5.1179 -0.52%
2017-09-20 0 9.560 9.590 9.600 9.550 9.660 14,927,993 143,072,008 9.5841 5.134 5.150 5.156 5.129 5.188 27,796,983 5.1470 -0.93%
2017-09-19 0 9.650 9.640 9.650 9.630 9.880 18,255,655 178,056,970 9.7535 5.182 5.177 5.182 5.172 5.306 33,993,326 5.2380 -2.03%
2017-09-18 0 9.850 9.840 9.850 9.840 9.960 31,354,538 310,760,418 9.9112 5.290 5.284 5.290 5.284 5.349 58,384,376 5.3227 0.51%
2017-09-15 0 9.800 9.800 9.830 9.580 9.840 22,507,809 218,612,402 9.7127 5.263 5.263 5.279 5.145 5.284 41,911,138 5.2161 1.45%
2017-09-14 0 9.660 9.650 9.660 9.500 9.680 12,564,036 121,110,311 9.6394 5.188 5.182 5.188 5.102 5.199 23,395,127 5.1767 1.68%
2017-09-13 0 9.500 9.480 9.500 9.420 9.700 12,900,492 122,470,249 9.4935 5.102 5.091 5.102 5.059 5.209 24,021,632 5.0983 0.53%
2017-09-12 0 9.450 9.470 9.480 9.410 9.670 25,613,881 244,090,967 9.5296 5.075 5.086 5.091 5.054 5.193 47,694,865 5.1178 -1.56%
2017-09-11 0 9.600 9.600 9.630 9.570 9.800 25,892,533 249,889,565 9.6510 5.156 5.156 5.172 5.139 5.263 48,213,735 5.1830 -1.54%
2017-09-08 0 9.750 9.740 9.800 9.700 9.820 18,032,506 175,927,630 9.7561 5.236 5.231 5.263 5.209 5.274 33,577,806 5.2394 -0.91%
2017-09-07 0 9.840 9.840 9.870 9.830 9.970 16,689,501 164,879,046 9.8792 5.284 5.284 5.301 5.279 5.354 31,077,036 5.3055 -1.30%
2017-09-06 0 9.970 9.950 9.980 9.860 10.02 11,443,823 113,955,563 9.9578 5.354 5.344 5.360 5.295 5.381 21,309,211 5.3477 -0.50%
2017-09-05 0 10.02 10.00 10.02 10.00 10.08 6,217,734 62,370,442 10.031 5.381 5.370 5.381 5.370 5.413 11,577,862 5.3870 0.00%
2017-09-04 0 10.02 10.02 10.06 10.02 10.14 6,529,849 65,868,009 10.087 5.381 5.381 5.403 5.381 5.446 12,159,042 5.4172 -0.79%
2017-09-01 0 10.10 10.10 10.14 10.08 10.14 7,018,803 70,955,127 10.109 5.424 5.424 5.446 5.413 5.446 13,069,509 5.4291 0.00%
2017-08-31 0 10.10 10.08 10.12 10.06 10.14 8,857,653 89,452,135 10.099 5.424 5.413 5.435 5.403 5.446 16,493,579 5.4235 0.00%
2017-08-30 0 10.10 10.08 10.14 10.06 10.14 9,945,260 100,496,651 10.105 5.424 5.413 5.446 5.403 5.446 18,518,780 5.4267 0.00%
2017-08-29 0 10.10 10.08 10.12 10.06 10.14 8,409,383 84,979,314 10.105 5.424 5.413 5.435 5.403 5.446 15,658,868 5.4269 0.61%
2017-08-28 0 10.32 10.30 10.32 10.30 10.36 6,950,812 71,726,010 10.319 5.391 5.381 5.391 5.381 5.412 13,305,453 5.3907 0.19%
2017-08-25 0 10.30 10.28 10.30 10.26 10.40 12,731,541 131,540,540 10.332 5.381 5.370 5.381 5.360 5.433 24,371,098 5.3974 -0.39%
2017-08-24 0 10.34 10.32 10.34 10.32 10.48 13,953,432 145,014,903 10.393 5.402 5.391 5.402 5.391 5.475 26,710,079 5.4292 -0.96%
2017-08-22 0 10.44 10.42 10.44 10.40 10.46 6,760,037 70,418,881 10.417 5.454 5.443 5.454 5.433 5.464 12,940,266 5.4418 0.38%
2017-08-21 0 10.40 10.38 10.40 10.30 10.46 12,805,375 133,385,491 10.416 5.433 5.423 5.433 5.381 5.464 24,512,434 5.4415 0.97%
2017-08-18 0 10.30 10.26 10.30 10.22 10.30 5,887,046 60,387,263 10.258 5.381 5.360 5.381 5.339 5.381 11,269,160 5.3586 0.19%
2017-08-17 0 10.28 10.26 10.30 10.24 10.44 12,684,264 130,584,109 10.295 5.370 5.360 5.381 5.349 5.454 24,280,599 5.3781 -1.34%
2017-08-16 0 10.42 10.40 10.44 10.40 10.50 6,342,870 66,291,140 10.451 5.443 5.433 5.454 5.433 5.485 12,141,712 5.4598 -0.76%
2017-08-15 0 10.50 10.46 10.52 10.40 10.52 12,390,368 129,667,209 10.465 5.485 5.464 5.496 5.433 5.496 23,718,015 5.4670 0.57%
2017-08-14 0 10.44 10.40 10.44 10.28 10.48 16,946,346 176,485,236 10.414 5.454 5.433 5.454 5.370 5.475 32,439,205 5.4405 1.75%
2017-08-11 0 10.26 10.22 10.26 10.16 10.26 12,354,527 126,124,244 10.209 5.360 5.339 5.360 5.308 5.360 23,649,407 5.3331 0.00%
2017-08-10 0 10.26 10.24 10.28 10.16 10.30 7,973,313 81,619,574 10.237 5.360 5.349 5.370 5.308 5.381 15,262,755 5.3476 0.20%
2017-08-09 0 10.24 10.22 10.26 10.20 10.30 6,153,458 62,994,267 10.237 5.349 5.339 5.360 5.329 5.381 11,779,134 5.3480 -0.39%
2017-08-08 0 10.28 10.24 10.28 10.24 10.30 5,818,912 59,773,500 10.272 5.370 5.349 5.370 5.349 5.381 11,138,736 5.3663 0.59%
2017-08-07 0 10.22 10.22 10.24 10.20 10.30 3,406,647 34,926,906 10.253 5.339 5.339 5.349 5.329 5.381 6,521,106 5.3560 -0.20%
2017-08-04 0 10.24 10.20 10.26 10.14 10.26 8,231,252 84,010,270 10.206 5.349 5.329 5.360 5.297 5.360 15,756,510 5.3318 0.59%
2017-08-03 0 10.18 10.16 10.18 10.12 10.26 4,967,984 50,573,524 10.180 5.318 5.308 5.318 5.287 5.360 9,509,864 5.3180 0.59%
2017-08-02 0 10.12 10.10 10.14 10.10 10.20 9,566,264 97,132,161 10.154 5.287 5.276 5.297 5.276 5.329 18,312,030 5.3043 0.40%
2017-08-01 0 10.08 10.06 10.08 10.06 10.30 11,011,151 112,123,034 10.183 5.266 5.255 5.266 5.255 5.381 21,077,876 5.3195 -1.56%
2017-07-31 0 10.24 10.24 10.28 10.18 10.28 7,708,034 78,859,246 10.231 5.349 5.349 5.370 5.318 5.370 14,754,950 5.3446 0.59%
2017-07-28 0 10.18 10.16 10.20 10.16 10.32 7,503,944 76,862,715 10.243 5.318 5.308 5.329 5.308 5.391 14,364,275 5.3510 -0.97%
2017-07-27 0 10.28 10.26 10.30 10.20 10.30 4,461,169 45,737,576 10.252 5.370 5.360 5.381 5.329 5.381 8,539,704 5.3559 0.39%
2017-07-26 0 10.24 10.24 10.26 10.22 10.30 5,518,078 56,614,602 10.260 5.349 5.349 5.360 5.339 5.381 10,562,871 5.3598 -0.39%
2017-07-25 0 10.28 10.26 10.32 10.20 10.32 7,718,571 79,261,470 10.269 5.370 5.360 5.391 5.329 5.391 14,775,121 5.3645 0.98%
2017-07-24 0 10.18 10.16 10.18 10.08 10.20 5,898,295 59,996,493 10.172 5.318 5.308 5.318 5.266 5.329 11,290,694 5.3138 1.19%
2017-07-21 0 10.06 10.06 10.10 10.04 10.16 8,363,369 84,358,207 10.087 5.255 5.255 5.276 5.245 5.308 16,009,412 5.2693 -0.79%
2017-07-20 0 10.14 10.08 10.16 10.08 10.20 5,162,277 52,367,263 10.144 5.297 5.266 5.308 5.266 5.329 9,881,786 5.2994 0.40%
2017-07-19 0 10.10 10.10 10.16 10.08 10.16 3,633,874 36,752,735 10.114 5.276 5.276 5.308 5.266 5.308 6,956,071 5.2835 0.40%
2017-07-18 0 10.06 10.06 10.08 10.06 10.12 3,905,978 39,368,425 10.079 5.255 5.255 5.266 5.255 5.287 7,476,940 5.2653 -0.40%
2017-07-17 0 10.10 10.08 10.10 10.06 10.16 4,276,346 43,188,019 10.099 5.276 5.266 5.276 5.255 5.308 8,185,910 5.2759 0.60%
2017-07-14 0 10.04 10.04 10.10 10.04 10.12 7,738,362 77,957,578 10.074 5.245 5.245 5.276 5.245 5.287 14,813,005 5.2628 -0.59%
2017-07-13 0 10.10 10.10 10.12 10.10 10.16 9,055,274 91,635,004 10.120 5.276 5.276 5.287 5.276 5.308 17,333,878 5.2865 0.20%
2017-07-12 0 10.08 10.06 10.08 10.06 10.14 9,188,715 92,650,250 10.083 5.266 5.255 5.266 5.255 5.297 17,589,314 5.2674 -0.79%
2017-07-11 0 10.16 10.12 10.18 10.06 10.20 8,335,389 84,595,726 10.149 5.308 5.287 5.318 5.255 5.329 15,955,852 5.3019 0.99%
2017-07-10 0 10.06 10.04 10.08 10.04 10.14 7,447,886 75,068,644 10.079 5.255 5.245 5.266 5.245 5.297 14,256,967 5.2654 0.20%
2017-07-07 0 10.04 10.04 10.06 10.00 10.14 9,835,339 98,980,111 10.064 5.245 5.245 5.255 5.224 5.297 18,827,101 5.2573 0.20%
2017-07-06 0 10.02 10.00 10.04 10.00 10.10 5,319,013 53,368,234 10.033 5.234 5.224 5.245 5.224 5.276 10,181,815 5.2415 -0.20%
2017-07-05 0 10.04 10.04 10.06 10.00 10.08 4,086,310 41,059,512 10.048 5.245 5.245 5.255 5.224 5.266 7,822,137 5.2491 0.20%
2017-07-04 0 10.02 10.02 10.04 9.990 10.14 9,559,972 96,116,776 10.054 5.234 5.234 5.245 5.219 5.297 18,299,986 5.2523 -1.18%
2017-07-03 0 10.14 10.10 10.14 10.10 10.26 10,387,960 105,433,397 10.150 5.297 5.276 5.297 5.276 5.360 19,884,945 5.3022 -0.98%
2017-06-30 0 10.24 10.22 10.24 10.12 10.28 9,197,779 94,119,907 10.233 5.349 5.339 5.349 5.287 5.370 17,606,665 5.3457 0.39%
2017-06-29 0 10.20 10.18 10.22 10.16 10.26 6,351,506 64,808,053 10.204 5.329 5.318 5.339 5.308 5.360 12,158,244 5.3304 0.59%
2017-06-28 0 10.14 10.14 10.16 10.12 10.24 6,312,170 64,082,650 10.152 5.297 5.297 5.308 5.287 5.349 12,082,945 5.3036 -0.78%
2017-06-27 0 10.22 10.18 10.22 10.18 10.30 4,371,362 44,706,450 10.227 5.339 5.318 5.339 5.318 5.381 8,367,792 5.3427 0.39%
2017-06-26 0 10.18 10.18 10.20 10.16 10.28 3,415,736 34,830,076 10.197 5.318 5.318 5.329 5.308 5.370 6,538,504 5.3269 -0.39%
2017-06-23 0 10.22 10.18 10.26 10.18 10.30 6,253,044 63,954,081 10.228 5.339 5.318 5.360 5.318 5.381 11,969,765 5.3430 -0.78%
2017-06-22 0 10.30 10.28 10.32 10.24 10.40 15,054,836 155,607,692 10.336 5.381 5.370 5.391 5.349 5.433 28,818,419 5.3996 0.78%
2017-06-21 0 10.22 10.20 10.24 10.14 10.24 5,731,893 58,551,661 10.215 5.339 5.329 5.349 5.297 5.349 10,972,162 5.3364 0.39%
2017-06-20 0 10.18 10.18 10.20 10.14 10.28 3,599,804 36,660,147 10.184 5.318 5.318 5.329 5.297 5.370 6,890,853 5.3201 -0.39%
2017-06-19 0 10.22 10.20 10.24 10.14 10.24 3,874,312 39,531,752 10.204 5.339 5.329 5.349 5.297 5.349 7,416,324 5.3304 0.20%
2017-06-16 0 10.20 10.16 10.24 10.14 10.24 8,705,768 88,784,109 10.198 5.329 5.308 5.349 5.297 5.349 16,664,843 5.3276 0.99%
2017-06-15 0 10.10 10.08 10.10 10.08 10.22 5,399,642 54,720,911 10.134 5.276 5.266 5.276 5.266 5.339 10,336,157 5.2941 -0.20%
2017-06-14 0 10.12 10.10 10.14 10.10 10.24 8,426,236 85,559,004 10.154 5.287 5.276 5.297 5.276 5.349 16,129,754 5.3044 0.20%
2017-06-13 0 10.10 10.08 10.14 9.990 10.14 8,029,683 80,857,982 10.070 5.276 5.266 5.297 5.219 5.297 15,370,660 5.2605 0.40%
2017-06-12 0 10.06 10.06 10.08 10.04 10.24 8,650,124 87,390,806 10.103 5.255 5.255 5.266 5.245 5.349 16,558,327 5.2778 -1.95%
2017-06-09 0 10.26 10.20 10.26 10.16 10.26 8,938,966 91,178,422 10.200 5.360 5.329 5.360 5.308 5.360 17,111,237 5.3286 -0.19%
2017-06-08 0 10.28 10.24 10.26 10.20 10.34 11,364,719 116,871,058 10.284 5.370 5.349 5.360 5.329 5.402 21,754,687 5.3722 0.00%
2017-06-07 0 10.28 10.24 10.28 10.22 10.30 8,526,709 87,514,789 10.264 5.370 5.349 5.370 5.339 5.381 16,322,083 5.3617 0.00%
2017-06-06 0 10.28 10.24 10.28 10.22 10.34 9,685,588 99,707,397 10.294 5.370 5.349 5.370 5.339 5.402 18,540,444 5.3778 -0.19%
2017-06-05 0 10.30 10.30 10.34 10.26 10.36 6,715,081 69,140,370 10.296 5.381 5.381 5.402 5.360 5.412 12,854,210 5.3788 -0.39%
2017-06-02 0 10.34 10.30 10.36 10.20 10.40 14,071,413 145,595,534 10.347 5.402 5.381 5.412 5.329 5.433 26,935,922 5.4053 1.37%
2017-06-01 0 10.20 10.16 10.20 10.12 10.22 12,172,996 123,739,178 10.165 5.329 5.308 5.329 5.287 5.339 23,301,915 5.3103 0.00%
2017-05-31 0 10.20 10.20 10.24 10.12 10.34 17,707,563 181,163,207 10.231 5.329 5.329 5.349 5.287 5.402 33,896,349 5.3446 -0.78%
2017-05-29 0 10.28 10.28 10.32 10.16 10.40 12,162,520 124,908,423 10.270 5.370 5.370 5.391 5.308 5.433 23,281,861 5.3651 0.78%
2017-05-26 0 10.20 10.18 10.22 10.16 10.24 6,536,984 66,729,146 10.208 5.329 5.318 5.339 5.308 5.349 12,513,291 5.3327 -0.39%
2017-05-25 0 10.24 10.18 10.26 10.12 10.26 10,250,435 104,526,827 10.197 5.349 5.318 5.360 5.287 5.360 19,621,691 5.3271 0.20%
2017-05-24 0 10.22 10.18 10.22 10.14 10.26 5,649,555 57,634,057 10.202 5.339 5.318 5.339 5.297 5.360 10,814,548 5.3293 -0.20%
2017-05-23 0 10.24 10.18 10.26 10.06 10.26 17,405,838 177,279,459 10.185 5.349 5.318 5.360 5.255 5.360 33,318,778 5.3207 1.59%
2017-05-22 0 10.08 10.06 10.10 10.00 10.12 6,785,784 68,253,458 10.058 5.266 5.255 5.276 5.224 5.287 12,989,552 5.2545 -0.20%
2017-05-19 0 10.10 10.06 10.08 10.06 10.14 5,968,746 60,312,364 10.105 5.276 5.255 5.266 5.255 5.297 11,425,553 5.2787 0.40%
2017-05-18 0 10.06 10.06 10.08 9.940 10.12 12,782,255 128,017,159 10.015 5.255 5.255 5.266 5.193 5.287 24,468,177 5.2320 0.00%
2017-05-17 0 10.06 10.04 10.12 10.02 10.20 21,420,475 217,228,615 10.141 5.255 5.245 5.287 5.234 5.329 41,003,717 5.2978 -0.98%
2017-05-16 0 10.16 10.14 10.18 10.08 10.18 11,431,204 115,744,059 10.125 5.308 5.297 5.318 5.266 5.318 21,881,954 5.2895 0.20%
2017-05-15 0 10.14 10.08 10.10 10.08 10.14 7,780,533 78,656,170 10.109 5.297 5.266 5.276 5.266 5.297 14,893,730 5.2812 0.80%
2017-05-12 0 10.06 10.02 10.06 10.00 10.12 6,591,882 66,446,488 10.080 5.255 5.234 5.255 5.224 5.287 12,618,379 5.2658 0.40%
2017-05-11 0 10.02 9.990 10.02 9.950 10.04 12,237,880 122,207,959 9.9860 5.234 5.219 5.234 5.198 5.245 23,426,118 5.2167 0.50%
2017-05-10 0 9.970 9.980 9.990 9.930 9.990 9,248,987 92,142,998 9.9625 5.208 5.214 5.219 5.187 5.219 17,704,689 5.2044 0.71%
2017-05-09 0 9.900 9.870 9.910 9.850 9.970 10,700,337 105,898,444 9.8967 5.172 5.156 5.177 5.146 5.208 20,482,907 5.1701 0.00%
2017-05-08 0 9.900 9.880 9.900 9.880 9.950 3,986,917 39,499,638 9.9073 5.172 5.161 5.172 5.161 5.198 7,631,876 5.1756 0.20%
2017-05-05 0 9.880 9.860 9.900 9.850 9.920 3,182,008 31,429,294 9.8772 5.161 5.151 5.172 5.146 5.182 6,091,095 5.1599 0.00%
2017-05-04 0 9.880 9.870 9.920 9.870 10.04 9,411,639 93,439,597 9.9281 5.161 5.156 5.182 5.156 5.245 18,016,042 5.1865 -0.60%
2017-05-02 0 9.940 9.900 9.950 9.900 10.02 8,064,847 80,132,673 9.9360 5.193 5.172 5.198 5.172 5.234 15,437,972 5.1906 -0.10%
2017-04-28 0 9.950 9.940 9.960 9.900 10.00 8,544,651 85,179,556 9.9688 5.198 5.193 5.203 5.172 5.224 16,356,428 5.2077 0.51%
2017-04-27 0 9.900 9.890 9.900 9.870 9.960 6,295,318 62,453,439 9.9206 5.172 5.167 5.172 5.156 5.203 12,050,687 5.1826 0.10%
2017-04-26 0 9.890 9.880 9.900 9.830 9.920 12,292,821 121,351,541 9.8717 5.167 5.161 5.172 5.135 5.182 23,531,287 5.1570 0.30%
2017-04-25 0 9.860 9.860 9.890 9.840 9.960 9,998,562 98,690,799 9.8705 5.151 5.151 5.167 5.140 5.203 19,139,548 5.1564 -0.80%
2017-04-24 0 9.940 9.910 9.950 9.830 9.970 6,830,837 67,580,953 9.8935 5.193 5.177 5.198 5.135 5.208 13,075,793 5.1684 -0.10%
2017-04-21 0 9.950 9.940 9.960 9.850 10.02 15,368,523 152,589,356 9.9287 5.198 5.193 5.203 5.146 5.234 29,418,889 5.1868 -0.30%
2017-04-20 0 9.980 9.970 10.02 9.960 10.04 12,597,970 125,847,848 9.9895 5.214 5.208 5.234 5.203 5.245 24,115,413 5.2186 -0.40%
2017-04-19 0 10.02 10.00 10.02 9.930 10.04 12,710,146 126,988,125 9.9911 5.234 5.224 5.234 5.187 5.245 24,330,143 5.2194 -0.20%
2017-04-18 0 10.04 10.00 10.04 9.940 10.12 10,657,054 106,826,464 10.024 5.245 5.224 5.245 5.193 5.287 20,400,053 5.2366 -0.59%
2017-04-13 0 10.10 10.08 10.10 10.04 10.12 5,858,220 59,053,772 10.080 5.276 5.266 5.276 5.245 5.287 11,213,981 5.2661 -0.39%
2017-04-12 0 10.14 10.12 10.14 10.02 10.16 6,788,705 68,571,745 10.101 5.297 5.287 5.297 5.234 5.308 12,995,143 5.2767 0.60%
2017-04-11 0 10.08 10.06 10.08 10.04 10.20 12,651,337 127,777,810 10.100 5.266 5.255 5.266 5.245 5.329 24,217,569 5.2762 -0.98%
2017-04-10 0 10.18 10.14 10.18 10.12 10.20 7,050,323 71,686,788 10.168 5.318 5.297 5.318 5.287 5.329 13,495,940 5.3117 0.59%
2017-04-07 0 10.12 10.12 10.14 10.06 10.18 12,205,193 123,719,168 10.137 5.287 5.287 5.297 5.255 5.318 23,363,547 5.2954 -0.59%
2017-04-06 0 10.18 10.14 10.18 10.08 10.20 16,269,968 165,158,027 10.151 5.318 5.297 5.318 5.266 5.329 31,144,462 5.3030 0.79%
2017-04-05 0 10.10 10.06 10.12 10.02 10.12 15,335,448 154,421,541 10.070 5.276 5.255 5.287 5.234 5.287 29,355,575 5.2604 0.60%
2017-04-03 0 10.04 10.02 10.04 9.950 10.06 10,235,899 102,498,149 10.014 5.245 5.234 5.245 5.198 5.255 19,593,865 5.2311 0.20%
2017-03-31 0 10.02 10.00 10.06 10.00 10.08 7,971,710 80,010,479 10.037 5.234 5.224 5.255 5.224 5.266 15,259,687 5.2433 -0.20%
2017-03-30 0 10.04 10.02 10.06 10.02 10.10 14,302,904 143,782,194 10.053 5.245 5.234 5.255 5.234 5.276 27,379,049 5.2515 -0.40%
2017-03-29 0 10.08 10.04 10.10 10.02 10.12 9,432,210 94,868,665 10.058 5.266 5.245 5.276 5.234 5.287 18,055,420 5.2543 0.00%
2017-03-28 0 10.08 10.06 10.10 10.02 10.12 12,040,510 121,139,795 10.061 5.266 5.255 5.276 5.234 5.287 23,048,306 5.2559 0.20%
2017-03-27 0 10.06 10.00 10.04 10.00 10.14 10,971,277 110,238,041 10.048 5.255 5.224 5.245 5.224 5.297 21,001,548 5.2490 0.00%
2017-03-24 0 10.06 10.02 10.08 9.990 10.12 32,432,084 326,091,242 10.055 5.255 5.234 5.266 5.219 5.287 62,082,470 5.2525 0.80%
2017-03-23 0 9.980 9.970 9.980 9.960 10.10 15,454,750 154,640,794 10.006 5.214 5.208 5.214 5.203 5.276 29,583,947 5.2272 0.40%
2017-03-22 0 9.940 9.930 9.950 9.860 10.06 41,854,497 416,536,410 9.9520 5.193 5.187 5.198 5.151 5.255 80,119,136 5.1990 -1.39%
2017-03-21 0 10.08 10.06 10.10 10.02 10.22 23,229,582 235,040,873 10.118 5.266 5.255 5.276 5.234 5.339 44,466,764 5.2858 -0.52%
2017-03-20 0 10.48 10.44 10.46 10.40 10.56 23,522,982 246,808,424 10.492 5.293 5.273 5.283 5.253 5.334 46,573,134 5.2994 1.35%
2017-03-17 0 10.34 10.34 10.42 10.34 10.54 26,012,895 271,373,780 10.432 5.222 5.222 5.263 5.222 5.324 51,502,911 5.2691 -0.58%
2017-03-16 0 10.40 10.36 10.40 10.32 10.42 12,381,992 128,248,040 10.358 5.253 5.233 5.253 5.212 5.263 24,515,096 5.2314 0.39%
2017-03-15 0 10.36 10.32 10.38 10.30 10.38 7,430,352 76,856,106 10.344 5.233 5.212 5.243 5.202 5.243 14,711,348 5.2243 0.39%
2017-03-14 0 10.32 10.28 10.30 10.30 10.38 8,865,051 91,589,728 10.332 5.212 5.192 5.202 5.202 5.243 17,551,908 5.2182 -0.39%
2017-03-13 0 10.36 10.34 10.36 10.34 10.46 14,832,330 153,852,105 10.373 5.233 5.222 5.233 5.222 5.283 29,366,519 5.2390 -0.19%
2017-03-10 0 10.38 10.36 10.42 10.30 10.42 16,673,749 172,874,742 10.368 5.243 5.233 5.263 5.202 5.263 33,012,343 5.2367 0.78%
2017-03-09 0 10.30 10.28 10.34 10.28 10.36 19,464,666 200,884,770 10.320 5.202 5.192 5.222 5.192 5.233 38,538,077 5.2126 -0.58%
2017-03-08 0 10.36 10.34 10.40 10.30 10.40 9,743,508 100,848,609 10.350 5.233 5.222 5.253 5.202 5.253 19,291,164 5.2277 0.39%
2017-03-07 0 10.32 10.30 10.36 10.30 10.40 21,809,384 225,615,550 10.345 5.212 5.202 5.233 5.202 5.253 43,180,382 5.2250 0.00%
2017-03-06 0 10.32 10.34 10.36 10.30 10.42 11,881,867 122,965,201 10.349 5.212 5.222 5.233 5.202 5.263 23,524,899 5.2270 -0.58%
2017-03-03 0 10.38 10.34 10.38 10.28 10.38 16,963,602 175,354,666 10.337 5.243 5.222 5.243 5.192 5.243 33,586,222 5.2210 0.19%
2017-03-02 0 10.36 10.34 10.36 10.34 10.42 22,613,534 234,606,039 10.375 5.233 5.222 5.233 5.222 5.263 44,772,518 5.2400 -0.38%
2017-03-01 0 10.40 10.36 10.42 10.36 10.46 50,819,154 527,440,850 10.379 5.253 5.233 5.263 5.233 5.283 100,616,804 5.2421 0.39%
2017-02-28 0 10.36 10.30 10.38 10.30 10.46 90,607,248 939,420,874 10.368 5.233 5.202 5.243 5.202 5.283 179,393,220 5.2367 -0.77%
2017-02-27 0 10.44 10.40 10.46 10.34 10.46 19,486,824 202,999,720 10.417 5.273 5.253 5.283 5.222 5.283 38,581,948 5.2615 0.58%
2017-02-24 0 10.38 10.34 10.38 10.34 10.48 15,447,796 160,195,317 10.370 5.243 5.222 5.243 5.222 5.293 30,585,079 5.2377 -0.19%
2017-02-23 0 10.40 10.38 10.42 10.34 10.46 18,556,013 192,865,255 10.394 5.253 5.243 5.263 5.222 5.283 36,739,036 5.2496 -0.38%
2017-02-22 0 10.44 10.40 10.44 10.30 10.44 35,602,534 369,621,513 10.382 5.273 5.253 5.273 5.202 5.273 70,489,429 5.2436 1.56%
2017-02-21 0 10.28 10.28 10.30 10.26 10.38 25,105,914 259,298,476 10.328 5.192 5.192 5.202 5.182 5.243 49,707,180 5.2165 -0.58%
2017-02-20 0 10.34 10.32 10.34 10.30 10.38 15,151,183 156,701,979 10.343 5.222 5.212 5.222 5.202 5.243 29,997,815 5.2238 0.00%
2017-02-17 0 10.34 10.30 10.32 10.28 10.38 25,046,658 258,466,232 10.319 5.222 5.202 5.212 5.192 5.243 49,589,859 5.2121 -0.39%
2017-02-16 0 10.38 10.38 10.40 10.28 10.46 32,444,931 336,320,542 10.366 5.243 5.243 5.253 5.192 5.283 64,237,694 5.2356 -0.57%
2017-02-15 0 10.44 10.42 10.44 10.38 10.48 58,010,756 604,710,664 10.424 5.273 5.263 5.273 5.243 5.293 114,855,451 5.2650 0.19%
2017-02-14 0 10.42 10.40 10.42 10.24 10.44 103,510,049 1,066,716,258 10.305 5.263 5.253 5.263 5.172 5.273 204,939,466 5.2050 1.56%
2017-02-13 0 10.26 10.24 10.26 10.18 10.30 981,765,601 9,978,045,992 10.163 5.182 5.172 5.182 5.142 5.202 1,943,796,952 5.1333 -7.40%
2017-02-10 0 11.08 11.08 11.10 11.04 11.12 13,760,361 152,576,632 11.088 5.596 5.596 5.606 5.576 5.616 27,244,128 5.6003 -0.54%
2017-02-09 0 11.14 11.12 11.16 11.00 11.18 8,853,613 98,227,010 11.095 5.627 5.616 5.637 5.556 5.647 17,529,262 5.6036 0.18%
2017-02-08 0 11.12 11.14 11.16 10.98 11.16 10,599,038 117,900,383 11.124 5.616 5.627 5.637 5.546 5.637 20,985,027 5.6183 -0.18%
2017-02-07 0 11.14 11.10 11.14 11.00 11.16 8,876,166 98,646,381 11.114 5.627 5.606 5.627 5.556 5.637 17,573,914 5.6132 1.09%
2017-02-06 0 11.02 11.00 11.02 10.90 11.04 13,103,088 143,466,143 10.949 5.566 5.556 5.566 5.505 5.576 25,942,794 5.5301 -0.36%
2017-02-03 0 11.06 11.04 11.08 10.96 11.10 9,876,789 108,944,775 11.030 5.586 5.576 5.596 5.536 5.606 19,555,047 5.5712 -0.36%
2017-02-02 0 11.10 11.12 11.14 11.02 11.32 14,578,541 161,872,896 11.104 5.606 5.616 5.627 5.566 5.717 28,864,042 5.6081 -1.07%
2017-02-01 0 11.22 11.16 11.24 10.94 11.24 21,960,967 244,111,834 11.116 5.667 5.637 5.677 5.526 5.677 43,480,502 5.6143 3.31%
2017-01-27 0 10.86 10.80 10.88 10.72 10.88 6,350,366 68,312,492 10.757 5.485 5.455 5.495 5.414 5.495 12,573,085 5.4332 1.12%
2017-01-26 0 10.74 10.70 10.74 10.70 10.80 16,994,473 182,672,116 10.749 5.425 5.404 5.425 5.404 5.455 33,647,344 5.4290 -0.56%
2017-01-25 0 10.80 10.74 10.80 10.68 10.84 13,429,089 145,012,627 10.798 5.455 5.425 5.455 5.394 5.475 26,588,243 5.4540 0.56%
2017-01-24 0 10.74 10.74 10.76 10.54 10.76 7,049,093 75,348,153 10.689 5.425 5.425 5.435 5.324 5.435 13,956,494 5.3988 1.32%
2017-01-23 0 10.60 10.58 10.64 10.54 10.70 5,934,153 62,942,829 10.607 5.354 5.344 5.374 5.324 5.404 11,749,025 5.3573 -1.49%
2017-01-20 0 10.76 10.74 10.76 10.62 10.76 10,407,745 111,504,560 10.714 5.435 5.425 5.435 5.364 5.435 20,606,286 5.4112 0.56%
2017-01-19 0 10.70 10.70 10.72 10.58 10.72 15,867,076 169,400,401 10.676 5.404 5.404 5.414 5.344 5.414 31,415,211 5.3923 2.10%
2017-01-18 0 10.48 10.46 10.48 10.46 10.70 28,582,360 301,590,798 10.552 5.293 5.283 5.293 5.283 5.404 56,590,192 5.3294 -0.38%
2017-01-17 0 10.52 10.50 10.52 10.32 10.56 23,023,510 241,491,117 10.489 5.313 5.303 5.313 5.212 5.334 45,584,230 5.2977 1.15%
2017-01-16 0 10.40 10.38 10.40 10.00 10.48 37,267,971 384,320,284 10.312 5.253 5.243 5.253 5.051 5.293 73,786,827 5.2085 9.47%
2017-01-13 0 9.500 9.500 9.510 9.440 9.600 19,911,816 189,252,896 9.5046 4.798 4.798 4.803 4.768 4.849 39,423,389 4.8005 0.32%
2017-01-12 0 9.470 9.460 9.480 9.420 9.770 30,581,117 292,307,599 9.5584 4.783 4.778 4.788 4.758 4.935 60,547,530 4.8277 -2.67%
2017-01-11 0 9.730 9.730 9.750 9.360 9.790 13,544,263 131,075,186 9.6775 4.914 4.914 4.924 4.728 4.945 26,816,276 4.8879 2.96%
2017-01-10 0 9.450 9.400 9.460 9.310 9.460 8,818,972 83,149,823 9.4285 4.773 4.748 4.778 4.702 4.778 17,460,676 4.7621 1.72%
2017-01-09 0 9.290 9.250 9.280 9.250 9.390 10,649,869 99,316,690 9.3256 4.692 4.672 4.687 4.672 4.743 21,085,667 4.7102 -0.75%
2017-01-06 0 9.360 9.330 9.340 9.340 9.480 7,749,005 72,831,119 9.3988 4.728 4.712 4.717 4.717 4.788 15,342,249 4.7471 -0.43%
2017-01-05 0 9.400 9.390 9.400 9.380 9.500 12,280,500 115,733,525 9.4242 4.748 4.743 4.748 4.738 4.798 24,314,152 4.7599 -0.32%
2017-01-04 0 9.430 9.410 9.440 9.390 9.530 7,474,541 70,475,859 9.4288 4.763 4.753 4.768 4.743 4.813 14,798,838 4.7623 -0.95%
2017-01-03 0 9.520 9.510 9.530 9.420 9.580 4,594,571 43,696,599 9.5105 4.808 4.803 4.813 4.758 4.839 9,096,788 4.8035 0.11%
2016-12-30 0 9.510 9.500 9.510 9.410 9.570 4,120,449 39,038,856 9.4744 4.803 4.798 4.803 4.753 4.834 8,158,074 4.7853 1.06%
2016-12-29 0 9.410 9.430 9.440 9.370 9.470 5,459,416 51,472,917 9.4283 4.753 4.763 4.768 4.733 4.783 10,809,094 4.7620 0.00%
2016-12-28 0 9.410 9.400 9.420 9.390 9.740 5,005,105 47,340,353 9.4584 4.753 4.748 4.758 4.743 4.919 9,909,604 4.7772 -0.53%
2016-12-23 0 9.460 9.430 9.470 9.400 9.490 3,388,822 32,007,467 9.4450 4.778 4.763 4.783 4.748 4.793 6,709,526 4.7705 -0.42%
2016-12-22 0 9.500 9.490 9.500 9.470 9.550 3,654,359 34,719,396 9.5008 4.798 4.793 4.798 4.783 4.823 7,235,263 4.7986 0.42%
2016-12-21 0 9.460 9.450 9.460 9.440 9.620 6,068,345 57,697,644 9.5080 4.778 4.773 4.778 4.768 4.859 12,014,712 4.8022 -1.36%
2016-12-20 0 9.590 9.600 9.610 9.450 9.610 7,281,453 69,319,326 9.5200 4.844 4.849 4.854 4.773 4.854 14,416,543 4.8083 1.16%
2016-12-19 0 9.480 9.520 9.530 9.430 9.530 6,446,139 61,183,315 9.4915 4.788 4.808 4.813 4.763 4.813 12,762,706 4.7939 0.32%
2016-12-16 0 9.450 9.450 9.490 9.400 9.540 8,941,843 84,465,117 9.4461 4.773 4.773 4.793 4.748 4.818 17,703,948 4.7710 -0.94%
2016-12-15 0 9.540 9.500 9.550 9.500 9.790 8,802,893 84,446,506 9.5930 4.818 4.798 4.823 4.798 4.945 17,428,841 4.8452 -1.65%
2016-12-14 0 9.700 9.680 9.760 9.680 9.890 6,579,748 64,362,858 9.7820 4.899 4.889 4.930 4.889 4.995 13,027,238 4.9406 0.41%
2016-12-13 0 9.660 9.660 9.690 9.620 9.740 6,582,627 63,619,693 9.6648 4.879 4.879 4.894 4.859 4.919 13,032,938 4.8815 -0.82%
2016-12-12 0 9.740 9.750 9.770 9.720 10.02 7,682,580 75,395,507 9.8138 4.919 4.924 4.935 4.909 5.061 15,210,734 4.9567 -1.81%
2016-12-09 0 9.920 9.910 9.950 9.880 10.08 6,697,103 66,483,952 9.9273 5.010 5.005 5.026 4.990 5.091 13,259,589 5.0140 -0.50%
2016-12-08 0 9.970 9.990 10.00 9.960 10.20 7,432,660 75,169,910 10.113 5.036 5.046 5.051 5.031 5.152 14,715,918 5.1081 -0.50%
2016-12-07 0 10.02 10.02 10.06 9.980 10.08 3,685,008 36,915,506 10.018 5.061 5.061 5.081 5.041 5.091 7,295,944 5.0597 0.50%
2016-12-06 0 9.970 9.960 9.990 9.880 10.00 3,533,235 35,180,177 9.9569 5.036 5.031 5.046 4.990 5.051 6,995,449 5.0290 0.30%
2016-12-05 0 9.940 9.930 9.950 9.750 9.990 5,033,720 49,962,026 9.9255 5.020 5.015 5.026 4.924 5.046 9,966,258 5.0131 1.12%
2016-12-02 0 9.830 9.830 9.870 9.820 10.02 9,227,130 91,304,397 9.8952 4.965 4.965 4.985 4.960 5.061 18,268,788 4.9978 -3.44%
2016-12-01 0 10.18 10.14 10.18 10.06 10.24 9,269,466 93,863,995 10.126 5.142 5.121 5.142 5.081 5.172 18,352,609 5.1145 0.59%
2016-11-30 0 10.12 10.10 10.12 9.850 10.16 11,940,059 119,978,009 10.048 5.111 5.101 5.111 4.975 5.132 23,640,114 5.0752 1.81%
2016-11-29 0 9.940 9.920 9.970 9.620 9.970 7,240,914 71,279,150 9.8439 5.020 5.010 5.036 4.859 5.036 14,336,280 4.9719 2.47%
2016-11-28 0 9.700 9.700 9.730 9.680 9.760 7,032,575 68,421,244 9.7292 4.899 4.899 4.914 4.889 4.930 13,923,790 4.9140 0.00%
2016-11-25 0 9.700 9.700 9.710 9.700 9.810 4,627,949 45,175,123 9.7614 4.899 4.899 4.904 4.899 4.955 9,162,873 4.9302 -0.72%
2016-11-24 0 9.770 9.750 9.770 9.720 9.830 2,426,131 23,716,120 9.7753 4.935 4.924 4.935 4.909 4.965 4,803,495 4.9373 0.00%
2016-11-23 0 9.770 9.770 9.810 9.670 9.840 6,452,688 63,009,145 9.7648 4.935 4.935 4.955 4.884 4.970 12,775,672 4.9320 -0.10%
2016-11-22 0 9.780 9.760 9.800 9.670 9.850 5,604,080 54,695,070 9.7599 4.940 4.930 4.950 4.884 4.975 11,095,514 4.9295 0.20%
2016-11-21 0 9.760 9.750 9.780 9.750 10.10 5,575,052 54,880,491 9.8439 4.930 4.924 4.940 4.924 5.101 11,038,041 4.9719 -2.11%
2016-11-18 0 9.970 9.950 10.04 9.950 10.10 5,998,394 60,122,671 10.023 5.036 5.026 5.071 5.026 5.101 11,876,216 5.0624 0.50%
2016-11-17 0 9.920 9.960 9.970 9.720 10.04 6,871,261 68,128,287 9.9150 5.010 5.031 5.036 4.909 5.071 13,604,404 5.0078 2.16%
2016-11-16 0 9.710 9.700 9.720 9.700 9.890 10,316,645 100,808,278 9.7714 4.904 4.899 4.909 4.899 4.995 20,425,917 4.9353 -0.51%
2016-11-15 0 9.760 9.730 9.780 9.650 9.790 8,174,231 79,512,124 9.7272 4.930 4.914 4.940 4.874 4.945 16,184,154 4.9130 0.10%
2016-11-14 0 9.750 9.730 9.770 9.730 9.940 10,522,295 103,158,900 9.8038 4.924 4.914 4.935 4.914 5.020 20,833,084 4.9517 -0.10%
2016-11-11 0 9.760 9.750 9.800 9.750 10.24 21,457,500 211,005,449 9.8336 4.930 4.924 4.950 4.924 5.172 42,483,688 4.9667 -5.06%
2016-11-10 0 10.28 10.22 10.26 10.20 10.56 7,207,081 74,337,472 10.315 5.192 5.162 5.182 5.152 5.334 14,269,294 5.2096 -1.34%
2016-11-09 0 10.42 10.40 10.42 10.20 10.48 6,344,257 65,695,258 10.355 5.263 5.253 5.263 5.152 5.293 12,560,990 5.2301 -0.19%
2016-11-08 0 10.44 10.44 10.46 10.44 10.56 3,943,224 41,371,518 10.492 5.273 5.273 5.283 5.273 5.334 7,807,186 5.2992 -0.57%
2016-11-07 0 10.50 10.48 10.50 10.34 10.60 4,666,828 49,128,053 10.527 5.303 5.293 5.303 5.222 5.354 9,239,849 5.3170 1.16%
2016-11-04 0 10.38 10.34 10.36 10.32 10.46 5,365,474 55,762,885 10.393 5.243 5.222 5.233 5.212 5.283 10,623,098 5.2492 -0.57%
2016-11-03 0 10.44 10.40 10.44 10.38 10.54 4,064,780 42,490,933 10.453 5.273 5.253 5.273 5.243 5.324 8,047,855 5.2798 -1.14%
2016-11-02 0 10.56 10.56 10.60 10.48 10.68 8,014,234 84,434,171 10.536 5.334 5.334 5.354 5.293 5.394 15,867,376 5.3212 -1.49%
2016-11-01 0 10.72 10.68 10.72 10.68 10.78 7,074,576 75,857,998 10.723 5.414 5.394 5.414 5.394 5.445 14,006,948 5.4157 0.56%
2016-10-31 0 10.66 10.64 10.70 10.62 10.78 9,147,124 97,598,329 10.670 5.384 5.374 5.404 5.364 5.445 18,110,384 5.3891 -0.74%
2016-10-28 0 10.74 10.70 10.72 10.72 10.94 6,421,423 69,302,985 10.792 5.425 5.404 5.414 5.414 5.526 12,713,770 5.4510 -0.92%
2016-10-27 0 10.84 10.80 10.86 10.82 11.04 6,329,741 69,017,510 10.904 5.475 5.455 5.485 5.465 5.576 12,532,249 5.5072 -0.73%
2016-10-26 0 10.92 10.90 10.92 10.90 11.04 4,967,297 54,405,810 10.953 5.515 5.505 5.515 5.505 5.576 9,834,747 5.5320 -0.73%
2016-10-25 0 11.00 11.00 11.02 10.94 11.10 3,855,927 42,370,516 10.988 5.556 5.556 5.566 5.526 5.606 7,634,347 5.5500 -0.36%
2016-10-24 0 11.04 11.04 11.06 10.96 11.08 5,114,430 56,302,639 11.009 5.576 5.576 5.586 5.536 5.596 10,126,056 5.5602 1.10%
2016-10-20 0 10.92 10.92 10.94 10.90 11.08 5,929,071 65,047,683 10.971 5.515 5.515 5.526 5.505 5.596 11,738,963 5.5412 -0.91%
2016-10-19 0 11.02 11.00 11.02 10.96 11.18 5,162,704 56,954,645 11.032 5.566 5.556 5.566 5.536 5.647 10,221,634 5.5720 -1.08%
2016-10-18 0 11.14 11.12 11.14 11.04 11.18 3,633,378 40,462,317 11.136 5.627 5.616 5.627 5.576 5.647 7,193,722 5.6247 0.00%
2016-10-17 0 11.14 11.12 11.16 11.02 11.18 5,710,372 63,373,508 11.098 5.627 5.616 5.637 5.566 5.647 11,305,961 5.6053 0.00%
2016-10-14 0 11.14 11.12 11.16 10.92 11.16 7,286,974 80,534,009 11.052 5.627 5.616 5.637 5.515 5.637 14,427,474 5.5820 1.83%
2016-10-13 0 10.94 10.92 10.94 10.92 11.04 6,601,377 72,156,970 10.931 5.526 5.515 5.526 5.515 5.576 13,070,061 5.5208 0.55%
2016-10-12 0 10.88 10.88 10.90 10.82 10.96 4,881,853 53,084,037 10.874 5.495 5.495 5.505 5.465 5.536 9,665,577 5.4921 -0.73%
2016-10-11 0 10.96 10.96 10.98 10.90 11.04 6,521,048 71,430,315 10.954 5.536 5.536 5.546 5.505 5.576 12,911,018 5.5325 0.18%
2016-10-07 0 10.94 10.92 10.94 10.90 11.10 4,546,052 49,799,915 10.955 5.526 5.515 5.526 5.505 5.606 9,000,725 5.5329 -0.91%
2016-10-06 0 11.04 11.02 11.06 10.98 11.22 7,220,211 79,654,169 11.032 5.576 5.566 5.586 5.546 5.667 14,295,290 5.5721 -1.25%
2016-10-05 0 11.18 11.16 11.18 11.00 11.18 9,577,575 106,568,767 11.127 5.647 5.637 5.647 5.556 5.647 18,962,633 5.6199 0.54%
2016-10-04 0 11.12 11.10 11.12 10.98 11.12 12,332,981 135,715,229 11.004 5.616 5.606 5.616 5.546 5.616 24,418,060 5.5580 1.28%
2016-10-03 0 10.98 10.94 11.00 10.90 11.00 5,383,196 58,868,108 10.936 5.546 5.526 5.556 5.505 5.556 10,658,186 5.5233 0.55%
2016-09-30 0 10.92 10.92 10.94 10.90 10.96 6,943,977 75,910,943 10.932 5.515 5.515 5.526 5.505 5.536 13,748,375 5.5214 -0.36%
2016-09-29 0 10.96 10.90 10.98 10.80 11.02 10,537,957 114,817,667 10.896 5.536 5.505 5.546 5.455 5.566 20,864,093 5.5031 0.00%
2016-09-28 0 10.96 10.96 11.02 10.90 11.04 5,549,082 60,762,119 10.950 5.536 5.536 5.566 5.505 5.576 10,986,623 5.5306 -1.26%
2016-09-27 0 11.10 11.00 11.10 10.88 11.12 9,901,558 108,942,627 11.003 5.606 5.556 5.606 5.495 5.616 19,604,087 5.5571 0.18%
2016-09-26 0 11.08 11.06 11.14 10.82 11.14 14,210,112 156,871,828 11.039 5.596 5.586 5.627 5.465 5.627 28,134,590 5.5758 1.65%
2016-09-23 0 10.90 10.88 10.92 10.70 10.92 14,195,815 153,873,225 10.839 5.505 5.495 5.515 5.404 5.515 28,106,283 5.4747 1.30%
2016-09-22 0 10.76 10.76 10.78 10.76 10.86 9,933,391 107,307,991 10.803 5.435 5.435 5.445 5.435 5.485 19,667,113 5.4562 0.75%
2016-09-21 0 10.68 10.70 10.74 10.68 10.90 10,769,176 115,610,566 10.735 5.394 5.404 5.425 5.394 5.505 21,321,883 5.4222 -1.66%
2016-09-20 0 10.86 10.84 10.88 10.80 11.06 11,593,964 126,333,653 10.897 5.485 5.475 5.495 5.455 5.586 22,954,880 5.5036 -1.81%
2016-09-19 0 11.06 11.02 11.06 10.92 11.12 12,252,558 134,764,884 10.999 5.586 5.566 5.586 5.515 5.616 24,258,830 5.5553 1.10%
2016-09-15 0 10.94 10.92 10.96 10.86 11.06 12,591,777 137,901,212 10.952 5.526 5.515 5.536 5.485 5.586 24,930,450 5.5314 -0.18%
2016-09-14 0 10.96 10.92 10.94 10.90 11.16 13,691,377 151,044,864 11.032 5.536 5.515 5.526 5.505 5.637 27,107,547 5.5721 -0.54%
2016-09-13 0 11.02 11.02 11.06 10.90 11.10 12,332,190 136,082,291 11.035 5.566 5.566 5.586 5.505 5.606 24,416,493 5.5734 0.00%
2016-09-12 0 11.02 11.00 11.02 10.88 11.10 13,464,120 148,190,518 11.006 5.566 5.556 5.566 5.495 5.606 26,657,601 5.5590 -1.61%
2016-09-09 0 11.20 11.16 11.18 10.96 11.24 15,247,242 169,514,421 11.118 5.657 5.637 5.647 5.536 5.677 30,188,003 5.6153 2.00%
2016-09-08 0 10.98 10.94 11.02 10.84 11.02 10,459,995 114,372,030 10.934 5.546 5.526 5.566 5.475 5.566 20,709,736 5.5226 0.92%
2016-09-07 0 10.88 10.84 10.90 10.82 11.08 7,761,094 84,761,759 10.921 5.495 5.475 5.505 5.465 5.596 15,366,184 5.5161 -0.91%
2016-09-06 0 10.98 10.92 11.00 10.84 11.00 9,600,131 104,915,434 10.929 5.546 5.515 5.556 5.475 5.556 19,007,292 5.5197 0.18%
2016-09-05 0 10.96 10.94 10.96 10.74 11.08 13,015,566 142,582,071 10.955 5.536 5.526 5.536 5.425 5.596 25,769,509 5.5330 -0.90%
2016-09-02 0 11.06 11.04 11.10 10.74 11.10 15,362,531 167,970,165 10.934 5.586 5.576 5.606 5.425 5.606 30,416,263 5.5224 2.79%
2016-09-01 0 10.76 10.74 10.76 10.58 10.80 79,514,747 832,251,165 10.467 5.435 5.425 5.435 5.344 5.455 157,431,186 5.2864 0.56%
2016-08-31 0 10.70 10.68 10.72 10.68 10.86 10,920,608 117,243,070 10.736 5.404 5.394 5.414 5.394 5.485 21,621,703 5.4225 -0.74%
2016-08-30 0 10.78 10.76 10.78 10.64 11.02 14,743,011 158,946,944 10.781 5.445 5.435 5.445 5.374 5.566 29,189,676 5.4453 -1.28%
2016-08-29 0 10.92 10.90 10.94 10.90 11.08 11,696,273 128,611,607 10.996 5.515 5.505 5.526 5.505 5.596 23,157,442 5.5538 -0.81%
2016-08-26 0 11.28 11.26 11.30 11.26 11.42 9,621,654 108,900,745 11.318 5.560 5.551 5.570 5.551 5.629 19,518,665 5.5793 -0.53%
2016-08-25 0 11.34 11.32 11.36 11.30 11.48 8,061,779 91,412,351 11.339 5.590 5.580 5.600 5.570 5.659 16,354,274 5.5895 -1.05%
2016-08-24 0 11.46 11.46 11.48 11.36 11.54 10,222,729 117,111,513 11.456 5.649 5.649 5.659 5.600 5.689 20,738,017 5.6472 0.17%
2016-08-23 0 11.44 11.42 11.44 11.20 11.44 10,371,313 118,072,277 11.385 5.639 5.629 5.639 5.521 5.639 21,039,437 5.6120 1.96%
2016-08-22 0 11.22 11.16 11.26 11.08 11.32 8,306,607 92,778,844 11.169 5.531 5.501 5.551 5.462 5.580 16,850,936 5.5059 -0.18%
2016-08-19 0 11.24 11.20 11.26 11.16 11.52 13,229,200 149,366,403 11.291 5.541 5.521 5.551 5.501 5.679 26,836,999 5.5657 -2.09%
2016-08-18 0 11.48 11.44 11.48 11.36 11.72 21,099,112 241,309,916 11.437 5.659 5.639 5.659 5.600 5.777 42,802,048 5.6378 -1.71%
2016-08-17 0 11.68 11.66 11.68 11.40 11.74 13,849,509 160,759,261 11.608 5.758 5.748 5.758 5.620 5.787 28,095,369 5.7219 2.64%
2016-08-16 0 11.38 11.36 11.38 11.36 11.58 8,258,783 94,334,952 11.422 5.610 5.600 5.610 5.600 5.708 16,753,919 5.6306 -1.04%
2016-08-15 0 11.50 11.46 11.50 11.42 11.64 11,619,180 133,850,022 11.520 5.669 5.649 5.669 5.629 5.738 23,570,883 5.6786 0.17%
2016-08-12 0 11.48 11.46 11.48 11.46 11.76 20,836,897 241,323,083 11.582 5.659 5.649 5.659 5.649 5.797 42,270,113 5.7091 -1.71%
2016-08-11 0 11.68 11.68 11.72 11.62 11.92 15,044,488 176,896,547 11.758 5.758 5.758 5.777 5.728 5.876 30,519,526 5.7962 -2.34%
2016-08-10 0 11.96 11.90 11.98 11.88 12.04 6,259,833 74,813,499 11.951 5.896 5.866 5.905 5.856 5.935 12,698,813 5.8914 -0.50%
2016-08-09 0 12.02 11.98 12.00 11.86 12.12 4,201,001 50,175,704 11.944 5.925 5.905 5.915 5.846 5.975 8,522,228 5.8876 -0.33%
2016-08-08 0 12.06 12.02 12.08 11.94 12.20 3,454,628 41,721,955 12.077 5.945 5.925 5.955 5.886 6.014 7,008,122 5.9534 0.50%
2016-08-05 0 12.00 11.94 12.00 11.90 12.08 6,782,778 81,200,776 11.972 5.915 5.886 5.915 5.866 5.955 13,759,669 5.9014 0.84%
2016-08-04 0 11.90 11.90 11.92 11.88 12.00 4,374,621 52,239,321 11.941 5.866 5.866 5.876 5.856 5.915 8,874,437 5.8865 -0.83%
2016-08-03 0 12.00 11.96 12.00 11.90 12.10 6,419,083 76,911,591 11.982 5.915 5.896 5.915 5.866 5.965 13,021,870 5.9063 -0.83%
2016-08-01 0 12.10 12.08 12.12 12.06 12.30 2,931,904 35,665,867 12.165 5.965 5.955 5.975 5.945 6.063 5,947,715 5.9966 -1.31%
2016-07-29 0 12.26 12.22 12.30 12.08 12.30 8,233,781 100,062,196 12.153 6.044 6.024 6.063 5.955 6.063 16,703,200 5.9906 0.66%
2016-07-28 0 12.18 12.14 12.18 12.00 12.18 4,054,592 49,001,098 12.085 6.004 5.984 6.004 5.915 6.004 8,225,220 5.9574 0.83%
2016-07-27 0 12.08 12.06 12.12 11.90 12.26 5,507,936 66,282,011 12.034 5.955 5.945 5.975 5.866 6.044 11,173,501 5.9321 -0.66%
2016-07-26 0 12.16 12.18 12.20 12.10 12.40 8,826,424 107,956,061 12.231 5.994 6.004 6.014 5.965 6.113 17,905,446 6.0292 -1.78%
2016-07-25 0 12.38 12.36 12.38 12.26 12.48 4,797,738 59,194,073 12.338 6.103 6.093 6.103 6.044 6.152 9,732,780 6.0819 1.14%
2016-07-22 0 12.24 12.16 12.22 11.96 12.26 6,386,181 77,444,640 12.127 6.034 5.994 6.024 5.896 6.044 12,955,125 5.9779 1.49%
2016-07-21 0 12.06 12.06 12.12 11.96 12.22 6,393,050 77,098,459 12.060 5.945 5.945 5.975 5.896 6.024 12,969,059 5.9448 0.50%
2016-07-20 0 12.00 11.98 12.02 11.86 12.02 4,773,185 56,902,495 11.921 5.915 5.905 5.925 5.846 5.925 9,682,971 5.8766 0.17%
2016-07-19 0 11.98 11.94 12.04 11.78 12.04 4,611,955 54,932,936 11.911 5.905 5.886 5.935 5.807 5.935 9,355,897 5.8715 0.00%
2016-07-18 0 11.98 11.94 11.98 11.84 12.00 4,536,485 54,065,481 11.918 5.905 5.886 5.905 5.836 5.915 9,202,797 5.8749 -0.17%
2016-07-15 0 12.00 11.96 12.02 11.90 12.16 7,566,308 90,544,320 11.967 5.915 5.896 5.925 5.866 5.994 15,349,152 5.8990 -0.83%
2016-07-14 0 12.10 12.08 12.14 11.58 12.14 8,150,524 97,157,295 11.920 5.965 5.955 5.984 5.708 5.984 16,534,303 5.8761 4.13%
2016-07-13 0 11.62 11.60 11.66 11.54 11.90 7,330,380 85,419,113 11.653 5.728 5.718 5.748 5.689 5.866 14,870,544 5.7442 -1.69%
2016-07-12 0 11.82 11.82 11.86 11.68 11.88 7,535,507 88,762,345 11.779 5.827 5.827 5.846 5.758 5.856 15,286,668 5.8065 2.25%
2016-07-11 0 11.56 11.56 11.58 11.48 11.60 6,451,179 74,532,074 11.553 5.698 5.698 5.708 5.659 5.718 13,086,981 5.6951 1.05%
2016-07-08 0 11.44 11.40 11.42 11.22 11.44 4,193,114 47,606,685 11.354 5.639 5.620 5.629 5.531 5.639 8,506,228 5.5967 1.78%
2016-07-07 0 11.24 11.22 11.26 11.14 11.32 9,608,552 107,981,520 11.238 5.541 5.531 5.551 5.491 5.580 19,492,086 5.5398 -0.71%
2016-07-06 0 11.32 11.30 11.34 11.10 11.32 7,220,303 81,024,161 11.222 5.580 5.570 5.590 5.472 5.580 14,647,240 5.5317 0.18%
2016-07-05 0 11.30 11.26 11.32 11.18 11.48 7,896,883 89,321,363 11.311 5.570 5.551 5.580 5.511 5.659 16,019,762 5.5757 -0.53%
2016-07-04 0 11.36 11.34 11.36 11.22 11.40 2,873,060 32,601,804 11.347 5.600 5.590 5.600 5.531 5.620 5,828,342 5.5937 1.61%
2016-06-30 0 11.18 11.16 11.20 11.12 11.36 7,375,896 82,433,429 11.176 5.511 5.501 5.521 5.482 5.600 14,962,879 5.5092 -0.18%
2016-06-29 0 11.20 11.18 11.20 11.14 11.30 5,782,620 64,796,540 11.205 5.521 5.511 5.521 5.491 5.570 11,730,730 5.5237 -0.71%
2016-06-28 0 11.28 11.26 11.34 11.26 11.44 8,991,787 102,317,086 11.379 5.560 5.551 5.590 5.551 5.639 18,240,905 5.6092 0.00%
2016-06-27 0 11.28 11.26 11.28 11.02 11.28 5,503,068 61,573,096 11.189 5.560 5.551 5.560 5.432 5.560 11,163,625 5.5155 2.17%
2016-06-24 0 11.04 11.02 11.10 10.82 11.20 5,116,050 56,246,798 10.994 5.442 5.432 5.472 5.334 5.521 10,378,513 5.4195 -0.36%
2016-06-23 0 11.08 11.04 11.10 10.96 11.24 2,017,566 22,389,439 11.097 5.462 5.442 5.472 5.403 5.541 4,092,872 5.4703 -0.36%
2016-06-22 0 11.12 11.08 11.10 10.90 11.14 4,789,917 53,137,070 11.094 5.482 5.462 5.472 5.373 5.491 9,716,914 5.4685 1.46%
2016-06-21 0 10.96 10.96 11.00 10.94 11.10 4,139,036 45,610,717 11.020 5.403 5.403 5.422 5.393 5.472 8,396,525 5.4321 0.18%
2016-06-20 0 10.94 10.90 10.96 10.88 10.96 7,405,579 80,836,750 10.916 5.393 5.373 5.403 5.363 5.403 15,023,094 5.3808 0.74%
2016-06-17 0 10.86 10.86 10.90 10.82 10.94 6,332,394 68,948,163 10.888 5.353 5.353 5.373 5.334 5.393 12,846,011 5.3673 0.00%
2016-06-16 0 10.86 10.82 10.84 10.82 11.02 8,217,098 89,472,641 10.889 5.353 5.334 5.344 5.334 5.432 16,669,357 5.3675 -1.27%
2016-06-15 0 11.00 10.98 11.00 10.98 11.18 4,399,146 48,730,248 11.077 5.422 5.413 5.422 5.413 5.511 8,924,189 5.4605 -1.08%
2016-06-14 0 11.12 11.12 11.14 10.98 11.20 9,430,972 104,793,373 11.112 5.482 5.482 5.491 5.413 5.521 19,131,844 5.4774 -0.71%
2016-06-13 0 11.20 11.16 11.26 11.16 11.34 4,028,469 45,195,611 11.219 5.521 5.501 5.551 5.501 5.590 8,172,226 5.5304 -1.23%
2016-06-10 0 11.34 11.32 11.38 11.14 11.40 4,727,959 53,405,391 11.296 5.590 5.580 5.610 5.491 5.620 9,591,225 5.5682 1.43%
2016-06-08 0 11.18 11.18 11.22 11.16 11.36 4,613,559 51,767,063 11.221 5.511 5.511 5.531 5.501 5.600 9,359,151 5.5312 -2.10%
2016-06-07 0 11.42 11.40 11.42 11.22 11.46 7,194,741 81,651,826 11.349 5.629 5.620 5.629 5.531 5.649 14,595,384 5.5944 0.71%
2016-06-06 0 11.34 11.32 11.36 11.20 11.50 6,908,730 78,183,267 11.317 5.590 5.580 5.600 5.521 5.669 14,015,177 5.5785 1.43%
2016-06-03 0 11.18 11.16 11.20 11.10 11.24 5,724,357 63,992,735 11.179 5.511 5.501 5.521 5.472 5.541 11,612,536 5.5107 0.36%
2016-06-02 0 11.14 11.12 11.14 11.12 11.36 7,413,214 83,090,294 11.208 5.491 5.482 5.491 5.482 5.600 15,038,583 5.5251 -1.59%
2016-06-01 0 11.32 11.28 11.32 11.24 11.40 14,755,616 166,740,098 11.300 5.580 5.560 5.580 5.541 5.620 29,933,515 5.5703 0.53%
2016-05-31 0 11.26 11.26 11.28 11.24 11.44 10,558,041 119,496,756 11.318 5.551 5.551 5.560 5.541 5.639 21,418,237 5.5792 -0.35%
2016-05-30 0 11.30 11.26 11.30 11.12 11.38 2,135,848 24,143,609 11.304 5.570 5.551 5.570 5.482 5.610 4,332,821 5.5723 -0.18%
2016-05-27 0 11.32 11.26 11.32 11.12 11.32 3,301,500 37,117,666 11.243 5.580 5.551 5.580 5.482 5.580 6,697,484 5.5420 1.07%
2016-05-26 0 11.20 11.12 11.22 11.12 11.28 4,351,120 48,686,089 11.189 5.521 5.482 5.531 5.482 5.560 8,826,762 5.5157 -0.88%
2016-05-25 0 11.30 11.26 11.30 11.08 11.40 9,506,101 107,280,236 11.285 5.570 5.551 5.570 5.462 5.620 19,284,252 5.5631 2.17%
2016-05-24 0 11.06 11.00 11.06 10.98 11.18 5,560,393 61,417,146 11.045 5.452 5.422 5.452 5.413 5.511 11,279,916 5.4448 -1.43%
2016-05-23 0 11.22 11.20 11.26 11.12 11.26 2,337,764 26,154,441 11.188 5.531 5.521 5.551 5.482 5.551 4,742,431 5.5150 0.00%
2016-05-20 0 11.22 11.16 11.22 11.04 11.24 5,269,631 58,803,981 11.159 5.531 5.501 5.531 5.442 5.541 10,690,071 5.5008 1.26%
2016-05-19 0 11.08 11.06 11.14 11.06 11.24 5,284,784 58,782,036 11.123 5.462 5.452 5.491 5.452 5.541 10,720,810 5.4830 -2.46%
2016-05-18 0 11.36 11.32 11.36 11.16 11.36 6,142,949 69,103,802 11.249 5.600 5.580 5.600 5.501 5.600 12,461,700 5.5453 0.89%
2016-05-17 0 11.26 11.22 11.28 11.20 11.34 5,168,635 58,311,131 11.282 5.551 5.531 5.560 5.521 5.590 10,485,188 5.5613 0.54%
2016-05-16 0 11.20 11.16 11.24 11.08 11.40 7,045,799 79,033,995 11.217 5.521 5.501 5.541 5.462 5.620 14,293,238 5.5295 -1.06%
2016-05-13 0 11.32 11.30 11.36 11.20 11.48 10,330,232 116,819,161 11.308 5.580 5.570 5.600 5.521 5.659 20,956,099 5.5745 -0.35%
2016-05-12 0 11.36 11.34 11.36 11.26 11.50 8,111,582 91,887,503 11.328 5.600 5.590 5.600 5.551 5.669 16,455,305 5.5841 0.53%
2016-05-11 0 11.30 11.24 11.28 11.10 11.32 5,131,562 57,616,847 11.228 5.570 5.541 5.560 5.472 5.580 10,409,981 5.5348 0.53%
2016-05-10 0 11.24 11.24 11.28 11.02 11.28 11,884,874 132,675,378 11.163 5.541 5.541 5.560 5.432 5.560 24,109,875 5.5029 2.00%
2016-05-09 0 11.02 11.00 11.02 10.94 11.20 6,987,105 77,057,017 11.028 5.432 5.422 5.432 5.393 5.521 14,174,170 5.4364 1.50%
2016-05-06 0 11.14 11.12 11.14 11.06 11.52 12,112,830 135,824,918 11.213 5.352 5.342 5.352 5.314 5.535 25,212,119 5.3873 -2.28%
2016-05-05 0 11.40 11.38 11.40 11.20 11.52 10,408,848 118,436,086 11.378 5.477 5.467 5.477 5.381 5.535 21,665,384 5.4666 0.88%
2016-05-04 0 11.30 11.30 11.32 11.24 11.40 11,512,430 130,105,130 11.301 5.429 5.429 5.439 5.400 5.477 23,962,423 5.4295 0.71%
2016-05-03 0 11.22 11.18 11.24 11.14 11.46 16,837,938 189,769,877 11.270 5.391 5.371 5.400 5.352 5.506 35,047,144 5.4147 -0.18%
2016-04-29 0 11.24 11.18 11.22 11.04 11.24 6,129,421 68,478,023 11.172 5.400 5.371 5.391 5.304 5.400 12,758,017 5.3675 0.72%
2016-04-28 0 11.16 11.14 11.16 11.12 11.24 9,027,131 100,842,808 11.171 5.362 5.352 5.362 5.342 5.400 18,789,424 5.3670 0.54%
2016-04-27 0 11.10 11.10 11.14 11.06 11.14 10,779,152 119,726,534 11.107 5.333 5.333 5.352 5.314 5.352 22,436,149 5.3363 -0.54%
2016-04-26 0 11.16 11.16 11.18 10.98 11.20 10,213,829 113,361,148 11.099 5.362 5.362 5.371 5.275 5.381 21,259,464 5.3323 2.01%
2016-04-25 0 10.94 10.94 10.96 10.90 11.00 4,916,146 53,855,027 10.955 5.256 5.256 5.266 5.237 5.285 10,232,659 5.2631 0.18%
2016-04-22 0 10.92 10.88 10.98 10.80 10.98 12,806,656 139,246,894 10.873 5.246 5.227 5.275 5.189 5.275 26,656,275 5.2238 0.92%
2016-04-21 0 10.82 10.80 10.82 10.70 10.84 12,795,175 138,080,769 10.792 5.198 5.189 5.198 5.141 5.208 26,632,378 5.1847 0.93%
2016-04-20 0 10.72 10.70 10.76 10.68 10.88 14,405,102 155,550,124 10.798 5.150 5.141 5.170 5.131 5.227 29,983,343 5.1879 -0.56%
2016-04-19 0 10.78 10.78 10.80 10.76 10.92 19,078,979 206,669,629 10.832 5.179 5.179 5.189 5.170 5.246 39,711,734 5.2042 0.75%
2016-04-18 0 10.70 10.68 10.74 10.64 10.78 9,273,805 99,140,915 10.690 5.141 5.131 5.160 5.112 5.179 19,302,861 5.1361 0.38%
2016-04-15 0 10.66 10.64 10.66 10.62 10.82 6,778,385 72,520,803 10.699 5.121 5.112 5.121 5.102 5.198 14,108,796 5.1401 -1.11%
2016-04-14 0 10.78 10.74 10.78 10.74 10.86 8,584,292 92,671,115 10.795 5.179 5.160 5.179 5.160 5.218 17,867,682 5.1865 0.19%
2016-04-13 0 10.76 10.72 10.74 10.64 10.76 13,627,175 145,836,897 10.702 5.170 5.150 5.160 5.112 5.170 28,364,136 5.1416 1.51%
2016-04-12 0 10.60 10.58 10.60 10.56 10.70 13,576,070 143,920,488 10.601 5.093 5.083 5.093 5.073 5.141 28,257,764 5.0931 -0.38%
2016-04-11 0 10.64 10.64 10.66 10.64 10.72 9,183,340 97,868,171 10.657 5.112 5.112 5.121 5.112 5.150 19,114,564 5.1201 0.00%
2016-04-08 0 10.64 10.64 10.66 10.56 10.68 171,206,771 1,770,703,121 10.342 5.112 5.112 5.121 5.073 5.131 356,356,478 4.9689 0.00%
2016-04-07 0 10.64 10.64 10.66 10.62 10.80 13,714,811 146,927,366 10.713 5.112 5.112 5.121 5.102 5.189 28,546,545 5.1469 -0.56%
2016-04-06 0 10.70 10.66 10.68 10.66 10.72 13,077,416 139,953,787 10.702 5.141 5.121 5.131 5.121 5.150 27,219,846 5.1416 0.00%
2016-04-05 0 10.70 10.68 10.72 10.64 10.82 12,427,334 133,365,964 10.732 5.141 5.131 5.150 5.112 5.198 25,866,740 5.1559 -0.37%
2016-04-01 0 10.74 10.72 10.74 10.68 10.74 8,034,618 86,222,689 10.731 5.160 5.150 5.160 5.131 5.160 16,723,569 5.1558 0.56%
2016-03-31 0 10.68 10.66 10.68 10.62 10.78 16,006,329 171,049,580 10.686 5.131 5.121 5.131 5.102 5.179 33,316,200 5.1341 -0.19%
2016-03-30 0 10.70 10.68 10.70 10.66 10.92 15,598,644 166,820,962 10.695 5.141 5.131 5.141 5.121 5.246 32,467,628 5.1381 0.56%
2016-03-29 0 10.64 10.62 10.64 10.58 10.72 9,717,182 103,341,715 10.635 5.112 5.102 5.112 5.083 5.150 20,225,723 5.1094 0.00%
2016-03-24 0 10.64 10.62 10.64 10.54 10.90 16,413,028 174,923,104 10.658 5.112 5.102 5.112 5.064 5.237 34,162,719 5.1203 -1.66%
2016-03-23 0 10.82 10.80 10.82 10.74 11.00 16,749,256 181,870,713 10.858 5.198 5.189 5.198 5.160 5.285 34,862,557 5.2168 -0.73%
2016-03-22 0 10.90 10.86 10.90 10.86 11.20 10,993,194 120,616,194 10.972 5.237 5.218 5.237 5.218 5.381 22,881,664 5.2713 -0.37%
2016-03-21 0 10.94 10.92 10.96 10.90 11.24 7,000,729 77,490,073 11.069 5.256 5.246 5.266 5.237 5.400 14,571,591 5.3179 -2.67%
2016-03-18 0 11.24 11.18 11.24 11.18 11.52 8,400,901 94,412,575 11.238 5.400 5.371 5.400 5.371 5.535 17,485,964 5.3993 0.36%
2016-03-17 0 11.20 11.18 11.20 10.96 11.30 7,303,849 81,713,699 11.188 5.381 5.371 5.381 5.266 5.429 15,202,517 5.3750 1.08%
2016-03-16 0 11.08 11.08 11.10 10.84 11.16 7,510,952 82,419,729 10.973 5.323 5.323 5.333 5.208 5.362 15,633,590 5.2720 1.84%
2016-03-15 0 10.88 10.88 10.90 10.82 11.00 7,988,052 87,055,418 10.898 5.227 5.227 5.237 5.198 5.285 16,626,644 5.2359 -0.18%
2016-03-14 0 10.90 10.84 10.90 10.70 10.92 5,416,122 58,836,151 10.863 5.237 5.208 5.237 5.141 5.246 11,273,328 5.2191 0.00%
2016-03-11 0 10.90 10.84 10.90 10.72 10.96 9,336,700 101,586,365 10.880 5.237 5.208 5.237 5.150 5.266 19,433,773 5.2273 0.55%
2016-03-10 0 10.84 10.78 10.86 10.58 10.86 14,491,346 155,595,183 10.737 5.208 5.179 5.218 5.083 5.218 30,162,855 5.1585 2.07%
2016-03-09 0 10.62 10.62 10.66 10.46 10.66 6,191,763 65,485,345 10.576 5.102 5.102 5.121 5.025 5.121 12,887,778 5.0812 0.57%
2016-03-08 0 10.56 10.54 10.58 10.50 10.70 6,653,273 70,341,658 10.572 5.073 5.064 5.083 5.045 5.141 13,848,383 5.0794 -0.56%
2016-03-07 0 10.62 10.54 10.62 10.38 10.66 8,131,761 85,785,403 10.549 5.102 5.064 5.102 4.987 5.121 16,925,766 5.0683 0.76%
2016-03-04 0 10.54 10.48 10.54 10.42 10.68 12,121,035 127,518,890 10.520 5.064 5.035 5.064 5.006 5.131 25,229,197 5.0544 -1.13%
2016-03-03 0 10.66 10.66 10.68 10.42 11.00 11,115,515 118,245,829 10.638 5.121 5.121 5.131 5.006 5.285 23,136,268 5.1108 -2.02%
2016-03-02 0 10.88 10.86 10.90 10.84 11.20 12,276,507 134,319,226 10.941 5.227 5.218 5.237 5.208 5.381 25,552,802 5.2565 -0.91%
2016-03-01 0 10.98 10.96 11.00 10.86 11.00 9,532,383 104,249,299 10.936 5.275 5.266 5.285 5.218 5.285 19,841,075 5.2542 2.04%
2016-02-29 0 10.76 10.76 10.78 10.70 10.92 12,542,062 135,172,509 10.778 5.170 5.170 5.179 5.141 5.246 26,105,539 5.1779 -0.55%
2016-02-26 0 10.82 10.82 10.84 10.46 11.08 19,271,236 209,836,659 10.889 5.198 5.198 5.208 5.025 5.323 40,111,905 5.2313 3.64%
2016-02-25 0 10.44 10.40 10.44 10.40 10.50 8,548,343 89,587,527 10.480 5.016 4.997 5.016 4.997 5.045 17,792,856 5.0350 -0.38%
2016-02-24 0 10.48 10.42 10.50 10.36 10.50 10,065,734 105,454,062 10.477 5.035 5.006 5.045 4.977 5.045 20,951,213 5.0333 0.00%
2016-02-23 0 10.48 10.46 10.48 10.40 10.50 5,949,176 62,267,962 10.467 5.035 5.025 5.035 4.997 5.045 12,382,848 5.0286 0.00%
2016-02-22 0 10.48 10.44 10.48 10.38 10.52 2,711,848 28,404,299 10.474 5.035 5.016 5.035 4.987 5.054 5,644,547 5.0322 -0.19%
2016-02-19 0 10.50 10.46 10.50 10.42 10.52 1,986,116 20,806,279 10.476 5.045 5.025 5.045 5.006 5.054 4,133,980 5.0330 0.19%
2016-02-18 0 10.48 10.42 10.48 10.38 10.52 4,435,856 46,430,106 10.467 5.035 5.006 5.035 4.987 5.054 9,232,964 5.0287 -0.38%
2016-02-17 0 10.52 10.46 10.48 10.36 10.52 3,248,534 33,977,091 10.459 5.054 5.025 5.035 4.977 5.054 6,761,626 5.0250 0.38%
2016-02-16 0 10.48 10.42 10.48 10.28 10.50 3,477,466 36,186,770 10.406 5.035 5.006 5.035 4.939 5.045 7,238,134 4.9995 -0.19%
2016-02-15 0 10.50 10.46 10.50 10.22 10.50 5,852,345 60,839,720 10.396 5.045 5.025 5.045 4.910 5.045 12,181,300 4.9945 1.35%
2016-02-12 0 10.36 10.34 10.40 10.20 10.50 10,725,879 111,608,079 10.405 4.977 4.968 4.997 4.900 5.045 22,325,265 4.9992 -0.19%
2016-02-11 0 10.38 10.36 10.38 10.20 10.46 8,984,759 93,283,645 10.382 4.987 4.977 4.987 4.900 5.025 18,701,229 4.9881 -0.76%
2016-02-05 0 10.46 10.42 10.50 10.22 10.50 7,664,118 79,521,461 10.376 5.025 5.006 5.045 4.910 5.045 15,952,395 4.9849 1.75%
2016-02-04 0 10.28 10.26 10.30 10.00 10.34 9,586,897 98,713,073 10.297 4.939 4.929 4.948 4.804 4.968 19,954,543 4.9469 -0.77%
2016-02-03 0 10.36 10.34 10.38 10.26 10.48 6,227,494 64,379,943 10.338 4.977 4.968 4.987 4.929 5.035 12,962,150 4.9668 0.58%
2016-02-02 0 10.30 10.28 10.32 10.20 10.38 8,569,634 88,339,240 10.308 4.948 4.939 4.958 4.900 4.987 17,837,172 4.9525 0.59%
2016-02-01 0 10.24 10.22 10.24 10.10 10.30 4,474,866 45,715,285 10.216 4.920 4.910 4.920 4.852 4.948 9,314,161 4.9081 0.20%
2016-01-29 0 10.22 10.22 10.24 10.02 10.30 8,952,137 91,042,459 10.170 4.910 4.910 4.920 4.814 4.948 18,633,329 4.8860 2.20%
2016-01-28 0 10.00 10.00 10.04 9.890 10.04 6,003,004 59,995,385 9.9942 4.804 4.804 4.824 4.752 4.824 12,494,888 4.8016 0.20%
2016-01-27 0 9.980 9.970 10.00 9.880 10.00 6,343,952 63,094,162 9.9456 4.795 4.790 4.804 4.747 4.804 13,204,550 4.7782 1.01%
2016-01-26 0 9.880 9.860 9.890 9.850 9.950 8,795,438 87,123,758 9.9056 4.747 4.737 4.752 4.732 4.780 18,307,169 4.7590 -1.20%
2016-01-25 0 10.00 9.980 10.00 9.970 10.30 5,095,010 51,061,205 10.022 4.804 4.795 4.804 4.790 4.948 10,604,953 4.8148 -0.60%
2016-01-22 0 10.06 10.04 10.06 9.760 10.10 16,849,791 168,238,625 9.9846 4.833 4.824 4.833 4.689 4.852 35,071,815 4.7970 1.62%
2016-01-21 0 9.900 9.870 9.900 9.750 9.920 11,088,807 109,682,050 9.8912 4.756 4.742 4.756 4.684 4.766 23,080,677 4.7521 -0.40%
2016-01-20 0 9.940 9.930 10.02 9.840 10.32 11,879,505 118,554,547 9.9798 4.776 4.771 4.814 4.727 4.958 24,726,467 4.7946 0.71%
2016-01-19 0 9.870 9.880 9.900 9.650 9.900 3,304,460 32,406,560 9.8069 4.742 4.747 4.756 4.636 4.756 6,878,032 4.7116 0.92%
2016-01-18 0 9.780 9.780 9.790 9.670 9.890 7,092,897 69,480,614 9.7958 4.699 4.699 4.703 4.646 4.752 14,763,434 4.7063 -0.10%
2016-01-15 0 9.790 9.770 9.820 9.600 9.860 5,162,413 50,340,194 9.7513 4.703 4.694 4.718 4.612 4.737 10,745,249 4.6849 1.45%
2016-01-14 0 9.650 9.670 9.680 9.550 9.740 5,264,605 50,796,201 9.6486 4.636 4.646 4.651 4.588 4.679 10,957,955 4.6356 -0.52%
2016-01-13 0 9.700 9.680 9.730 9.580 9.730 5,083,630 49,195,912 9.6773 4.660 4.651 4.675 4.603 4.675 10,581,267 4.6493 2.11%
2016-01-12 0 9.500 9.480 9.490 9.460 9.590 6,450,776 61,458,888 9.5274 4.564 4.555 4.559 4.545 4.607 13,426,898 4.5773 0.74%
2016-01-11 0 9.430 9.410 9.420 9.200 9.620 6,960,192 65,244,120 9.3739 4.531 4.521 4.526 4.420 4.622 14,487,216 4.5036 -1.15%
2016-01-08 0 9.540 9.520 9.580 9.510 9.690 4,037,725 38,566,254 9.5515 4.583 4.574 4.603 4.569 4.655 8,404,279 4.5889 0.00%
2016-01-07 0 9.540 9.540 9.570 9.450 9.790 6,026,455 57,638,787 9.5643 4.583 4.583 4.598 4.540 4.703 12,543,699 4.5950 -1.65%
2016-01-06 0 9.700 9.690 9.720 9.680 9.850 6,277,962 61,165,432 9.7429 4.660 4.655 4.670 4.651 4.732 13,067,196 4.6808 -0.72%
2016-01-05 0 9.770 9.760 9.780 9.710 9.850 6,354,329 62,039,136 9.7633 4.694 4.689 4.699 4.665 4.732 13,226,149 4.6906 -0.20%
2016-01-04 0 9.790 9.790 9.840 9.780 9.980 2,625,636 25,895,078 9.8624 4.703 4.703 4.727 4.699 4.795 5,465,102 4.7383 -1.11%
2015-12-31 0 9.900 9.880 9.900 9.890 9.910 1,798,013 17,798,017 9.8987 4.756 4.747 4.756 4.752 4.761 3,742,455 4.7557 0.41%
2015-12-30 0 9.860 9.860 9.880 9.790 9.900 3,616,586 35,662,450 9.8608 4.737 4.737 4.747 4.703 4.756 7,527,704 4.7375 0.00%
2015-12-29 0 9.860 9.850 9.880 9.720 9.900 3,488,282 34,271,848 9.8249 4.737 4.732 4.747 4.670 4.756 7,260,647 4.7202 1.34%
2015-12-28 0 9.730 9.710 9.740 9.600 9.790 3,439,998 33,305,961 9.6820 4.675 4.665 4.679 4.612 4.703 7,160,147 4.6516 -1.42%
2015-12-24 0 9.870 9.850 9.870 9.800 9.900 3,352,955 33,028,244 9.8505 4.742 4.732 4.742 4.708 4.756 6,978,972 4.7325 0.10%
2015-12-23 0 9.860 9.860 9.880 9.780 9.880 1,532,964 15,089,011 9.8430 4.737 4.737 4.747 4.699 4.747 3,190,771 4.7290 0.82%
2015-12-22 0 9.780 9.770 9.780 9.750 9.870 2,160,321 21,146,646 9.7887 4.699 4.694 4.699 4.684 4.742 4,496,577 4.7028 0.51%
2015-12-21 0 9.730 9.720 9.740 9.700 9.770 1,642,493 15,974,876 9.7260 4.675 4.670 4.679 4.660 4.694 3,418,749 4.6727 -0.71%
2015-12-18 0 9.800 9.760 9.830 9.720 9.890 6,554,129 64,221,465 9.7986 4.708 4.689 4.723 4.670 4.752 13,642,021 4.7076 -0.10%
2015-12-17 0 9.810 9.760 9.830 9.730 9.880 4,157,232 40,716,494 9.7941 4.713 4.689 4.723 4.675 4.747 8,653,025 4.7055 1.13%
2015-12-16 0 9.700 9.670 9.720 9.580 9.850 5,484,683 53,310,899 9.7200 4.660 4.646 4.670 4.603 4.732 11,416,034 4.6698 1.78%
2015-12-15 0 9.530 9.500 9.540 9.500 9.620 4,513,108 43,054,273 9.5398 4.579 4.564 4.583 4.564 4.622 9,393,760 4.5833 0.21%
2015-12-14 0 9.510 9.500 9.540 9.410 9.690 6,211,592 59,059,026 9.5079 4.569 4.564 4.583 4.521 4.655 12,929,051 4.5679 -1.35%
2015-12-11 0 9.640 9.630 9.640 9.580 9.700 2,925,571 28,182,247 9.6331 4.631 4.627 4.631 4.603 4.660 6,089,398 4.6281 0.21%
2015-12-10 0 9.620 9.620 9.630 9.580 9.650 2,913,762 28,031,550 9.6204 4.622 4.622 4.627 4.603 4.636 6,064,818 4.6220 0.10%
2015-12-09 0 9.610 9.600 9.630 9.600 9.730 4,909,181 47,380,622 9.6514 4.617 4.612 4.627 4.612 4.675 10,218,162 4.6369 -0.93%
2015-12-08 0 9.700 9.660 9.710 9.600 9.750 1,747,631 16,917,774 9.6804 4.660 4.641 4.665 4.612 4.684 3,637,588 4.6508 0.10%
2015-12-07 0 9.690 9.680 9.690 9.620 9.800 4,256,769 41,389,006 9.7231 4.655 4.651 4.655 4.622 4.708 8,860,206 4.6713 -0.41%
2015-12-04 0 9.730 9.680 9.740 9.600 9.760 8,476,079 82,417,557 9.7235 4.675 4.651 4.679 4.612 4.689 17,642,443 4.6716 0.93%
2015-12-03 0 9.640 9.630 9.650 9.630 9.900 6,063,917 58,916,230 9.7159 4.631 4.627 4.636 4.627 4.756 12,621,674 4.6679 -1.03%
2015-12-02 0 9.740 9.730 9.780 9.730 9.810 5,079,376 49,687,528 9.7822 4.679 4.675 4.699 4.675 4.713 10,572,412 4.6997 -1.02%
2015-12-01 0 9.840 9.800 9.840 9.730 9.950 13,827,431 135,785,427 9.8200 4.727 4.708 4.727 4.675 4.780 28,780,956 4.7179 0.20%
2015-11-30 0 9.820 9.710 9.720 9.720 9.980 24,731,876 243,796,378 9.8576 4.718 4.665 4.670 4.670 4.795 51,477,895 4.7359 1.03%
2015-11-27 0 9.720 9.710 9.730 9.700 9.880 2,823,474 27,519,416 9.7467 4.670 4.665 4.675 4.660 4.747 5,876,889 4.6827 -0.82%
2015-11-26 0 9.800 9.760 9.800 9.620 9.950 6,998,587 68,907,793 9.8460 4.708 4.689 4.708 4.622 4.780 14,567,133 4.7304 0.00%
2015-11-25 0 9.800 9.800 9.860 9.620 9.960 6,011,811 58,811,911 9.7827 4.708 4.708 4.737 4.622 4.785 12,513,219 4.7000 0.10%
2015-11-24 0 9.790 9.760 9.800 9.700 9.860 4,899,892 48,007,772 9.7977 4.703 4.689 4.708 4.660 4.737 10,198,827 4.7072 0.93%
2015-11-23 0 9.700 9.680 9.690 9.590 9.740 5,948,290 57,647,525 9.6914 4.660 4.651 4.655 4.607 4.679 12,381,004 4.6561 1.15%
2015-11-20 0 9.590 9.580 9.590 9.560 9.650 6,092,216 58,490,454 9.6009 4.607 4.603 4.607 4.593 4.636 12,680,577 4.6126 0.10%
2015-11-19 0 9.580 9.570 9.600 9.480 9.630 5,211,246 49,855,821 9.5670 4.603 4.598 4.612 4.555 4.627 10,846,892 4.5963 0.21%
2015-11-18 0 9.560 9.550 9.560 9.500 9.600 6,072,417 58,028,692 9.5561 4.593 4.588 4.593 4.564 4.612 12,639,367 4.5911 1.06%
2015-11-17 0 9.460 9.450 9.460 9.420 9.500 4,524,279 42,827,261 9.4661 4.545 4.540 4.545 4.526 4.564 9,417,011 4.5479 0.75%
2015-11-16 0 9.390 9.380 9.390 9.340 9.450 5,153,287 48,518,278 9.4150 4.511 4.506 4.511 4.487 4.540 10,726,253 4.5233 -0.42%
2015-11-13 0 9.430 9.410 9.420 9.410 9.520 3,192,010 30,213,874 9.4655 4.531 4.521 4.526 4.521 4.574 6,643,975 4.5476 -0.21%
2015-11-12 0 9.450 9.450 9.460 9.440 9.520 3,199,787 30,320,332 9.4757 4.540 4.540 4.545 4.535 4.574 6,660,162 4.5525 -0.32%
2015-11-11 0 9.480 9.470 9.490 9.380 9.490 3,031,850 28,602,808 9.4341 4.555 4.550 4.559 4.506 4.559 6,310,611 4.5325 1.07%
2015-11-10 0 9.380 9.340 9.390 9.320 9.490 5,049,406 47,447,560 9.3967 4.506 4.487 4.511 4.478 4.559 10,510,031 4.5145 0.32%
2015-11-09 0 9.350 9.330 9.350 9.300 9.520 6,953,300 65,421,868 9.4088 4.492 4.482 4.492 4.468 4.574 14,472,871 4.5203 -1.37%
2015-11-06 0 9.480 9.460 9.480 9.440 9.600 1,867,219 17,668,860 9.4627 4.555 4.545 4.555 4.535 4.612 3,886,503 4.5462 0.00%
2015-11-05 0 9.480 9.460 9.490 9.290 9.490 13,262,553 125,223,350 9.4419 4.555 4.545 4.559 4.463 4.559 27,605,197 4.5362 1.50%
2015-11-04 0 9.340 9.340 9.380 9.280 9.390 4,470,306 41,728,968 9.3347 4.487 4.487 4.506 4.458 4.511 9,304,670 4.4847 1.63%
2015-11-03 0 9.190 9.190 9.210 9.180 9.280 2,412,020 22,208,061 9.2072 4.415 4.415 4.425 4.410 4.458 5,020,473 4.4235 -0.11%
2015-11-02 0 9.200 9.180 9.190 9.180 9.390 4,214,625 38,926,748 9.2361 4.420 4.410 4.415 4.410 4.511 8,772,486 4.4374 -0.97%
2015-10-30 0 9.290 9.280 9.290 9.250 9.410 2,643,150 24,636,605 9.3209 4.463 4.458 4.463 4.444 4.521 5,501,556 4.4781 0.22%
2015-10-29 0 9.270 9.250 9.270 9.250 9.370 6,859,878 63,922,780 9.3184 4.454 4.444 4.454 4.444 4.502 14,278,419 4.4769 -1.17%
2015-10-28 0 9.380 9.380 9.390 9.370 9.440 3,986,470 37,432,989 9.3900 4.506 4.506 4.511 4.502 4.535 8,297,595 4.5113 -0.11%
2015-10-27 0 9.390 9.360 9.400 9.360 9.500 5,120,711 48,151,234 9.4032 4.511 4.497 4.516 4.497 4.564 10,658,448 4.5177 -0.42%
2015-10-26 0 9.430 9.400 9.430 9.370 9.480 2,146,374 20,218,531 9.4199 4.531 4.516 4.531 4.502 4.555 4,467,547 4.5256 0.21%
2015-10-23 0 9.410 9.400 9.410 9.360 9.480 2,362,850 22,245,295 9.4146 4.521 4.516 4.521 4.497 4.555 4,918,129 4.5231 -0.11%
2015-10-22 0 9.420 9.390 9.430 9.340 9.440 5,996,522 56,296,987 9.3883 4.526 4.511 4.531 4.487 4.535 12,481,396 4.5105 0.86%
2015-10-20 0 9.340 9.330 9.340 9.270 9.430 6,431,577 60,280,358 9.3726 4.487 4.482 4.487 4.454 4.531 13,386,936 4.5029 0.97%
2015-10-19 0 9.250 9.230 9.270 9.150 9.280 5,361,753 49,514,768 9.2348 4.444 4.434 4.454 4.396 4.458 11,160,163 4.4367 0.76%
2015-10-16 0 9.180 9.170 9.190 9.170 9.250 3,906,282 35,975,590 9.2097 4.410 4.406 4.415 4.406 4.444 8,130,688 4.4247 0.11%
2015-10-15 0 9.170 9.130 9.170 9.080 9.170 17,319,947 158,003,668 9.1226 4.406 4.386 4.406 4.362 4.406 36,050,416 4.3829 1.10%
2015-10-14 0 9.070 9.060 9.080 9.030 9.160 5,699,328 51,857,186 9.0988 4.358 4.353 4.362 4.338 4.401 11,862,804 4.3714 -0.98%
2015-10-13 0 9.160 9.150 9.160 9.150 9.230 5,348,355 49,080,759 9.1768 4.401 4.396 4.401 4.396 4.434 11,132,276 4.4089 0.11%
2015-10-12 0 9.150 9.120 9.150 9.060 9.310 13,529,076 123,421,394 9.1227 4.396 4.382 4.396 4.353 4.473 28,159,949 4.3829 -1.72%
2015-10-09 0 9.310 9.310 9.320 9.280 9.390 5,088,680 47,408,163 9.3164 4.473 4.473 4.478 4.458 4.511 10,591,778 4.4759 -0.11%
2015-10-08 0 9.320 9.300 9.320 9.300 9.570 5,351,006 50,123,376 9.3671 4.478 4.468 4.478 4.468 4.598 11,137,793 4.5003 -0.85%
2015-10-07 0 9.400 9.390 9.400 9.380 9.550 9,679,063 91,572,824 9.4609 4.516 4.511 4.516 4.506 4.588 20,146,381 4.5454 -0.84%
2015-10-06 0 9.480 9.440 9.490 9.410 9.640 3,437,759 32,582,688 9.4779 4.555 4.535 4.559 4.521 4.631 7,155,486 4.5535 0.00%
2015-10-05 0 9.480 9.460 9.490 9.230 9.500 6,795,582 63,881,997 9.4005 4.555 4.545 4.559 4.434 4.564 14,144,590 4.5164 2.93%
2015-10-02 0 9.210 9.200 9.210 9.150 9.480 7,082,033 65,414,734 9.2367 4.425 4.420 4.425 4.396 4.555 14,740,821 4.4377 0.00%
2015-09-30 0 9.210 9.190 9.200 9.110 9.230 3,910,540 35,894,809 9.1790 4.425 4.415 4.420 4.377 4.434 8,139,551 4.4099 1.10%
2015-09-29 0 9.110 9.110 9.120 9.100 9.370 8,024,881 73,673,710 9.1807 4.377 4.377 4.382 4.372 4.502 16,703,302 4.4107 -1.73%
2015-09-25 0 9.270 9.260 9.270 9.080 9.340 6,541,874 60,730,583 9.2834 4.454 4.449 4.454 4.362 4.487 13,616,513 4.4601 1.76%
2015-09-24 0 9.110 9.100 9.120 9.070 9.260 4,223,607 38,570,537 9.1321 4.377 4.372 4.382 4.358 4.449 8,791,181 4.3874 -0.87%
2015-09-23 0 9.190 9.180 9.190 9.060 9.300 7,437,722 68,612,254 9.2249 4.415 4.410 4.415 4.353 4.468 15,481,166 4.4320 0.66%
2015-09-22 0 9.130 9.120 9.130 9.090 9.230 2,676,745 24,488,803 9.1487 4.386 4.382 4.386 4.367 4.434 5,571,482 4.3954 0.33%
2015-09-21 0 9.100 9.080 9.120 9.080 9.200 4,183,669 38,161,942 9.1216 4.372 4.362 4.382 4.362 4.420 8,708,052 4.3824 -0.11%
2015-09-18 0 9.110 9.080 9.120 9.000 9.130 3,715,432 33,748,353 9.0833 4.377 4.362 4.382 4.324 4.386 7,733,446 4.3639 1.22%
2015-09-17 0 9.000 8.970 9.000 8.960 9.120 4,230,168 38,150,922 9.0188 4.324 4.310 4.324 4.305 4.382 8,804,837 4.3330 -0.22%
2015-09-16 0 9.020 8.990 9.040 8.990 9.100 4,007,693 36,092,606 9.0058 4.334 4.319 4.343 4.319 4.372 8,341,769 4.3267 0.67%
2015-09-15 0 8.960 8.960 8.990 8.910 9.050 4,729,962 42,418,219 8.9680 4.305 4.305 4.319 4.281 4.348 9,845,128 4.3085 -0.33%
2015-09-14 0 8.990 8.980 8.990 8.970 9.040 4,908,255 44,190,465 9.0033 4.319 4.314 4.319 4.310 4.343 10,216,234 4.3255 0.00%
2015-09-11 0 8.990 8.980 8.990 8.980 9.140 4,334,251 39,174,904 9.0384 4.319 4.314 4.319 4.314 4.391 9,021,480 4.3424 -0.88%
2015-09-10 0 9.070 9.040 9.080 9.040 9.200 5,096,587 46,474,228 9.1187 4.358 4.343 4.362 4.343 4.420 10,608,236 4.3810 -0.55%
2015-09-09 0 9.120 9.120 9.140 9.110 9.400 8,846,524 81,288,058 9.1887 4.382 4.382 4.391 4.377 4.516 18,413,501 4.4146 -1.30%
2015-09-08 0 9.240 9.230 9.240 9.050 9.500 12,726,325 116,642,096 9.1654 4.439 4.434 4.439 4.348 4.564 26,489,071 4.4034 5.00%
2015-09-07 0 8.800 8.790 8.800 8.790 9.080 5,975,689 53,322,115 8.9232 4.228 4.223 4.228 4.223 4.362 12,438,033 4.2870 -2.00%
2015-09-04 0 8.980 8.950 8.980 8.950 9.320 9,278,538 83,717,217 9.0227 4.314 4.300 4.314 4.300 4.478 19,312,712 4.3348 1.47%
2015-09-02 0 8.850 8.840 8.880 8.800 9.100 6,210,956 55,013,097 8.8574 4.252 4.247 4.266 4.228 4.372 12,927,727 4.2554 -1.67%
2015-09-01 0 9.000 8.980 9.070 8.900 9.130 8,893,883 80,418,741 9.0420 4.324 4.314 4.358 4.276 4.386 18,512,076 4.3441 0.33%
2015-08-31 0 8.970 8.990 9.000 8.880 9.200 11,339,695 101,955,589 8.9910 4.310 4.319 4.324 4.266 4.420 23,602,885 4.3196 -0.88%
2015-08-28 0 9.050 9.050 9.060 8.990 9.150 8,610,113 77,909,325 9.0486 4.348 4.348 4.353 4.319 4.396 17,921,426 4.3473 -0.55%
2015-08-27 0 9.100 9.090 9.130 9.000 9.180 5,396,320 49,079,735 9.0950 4.372 4.367 4.386 4.324 4.410 11,232,112 4.3696 0.55%
2015-08-26 0 9.050 9.020 9.040 9.020 9.210 9,665,128 87,816,430 9.0859 4.348 4.334 4.343 4.334 4.425 20,117,376 4.3652 -1.31%
2015-08-25 0 9.170 9.150 9.160 9.100 9.230 14,920,722 136,749,493 9.1651 4.406 4.396 4.401 4.372 4.434 31,056,575 4.4032 0.88%
2015-08-24 0 9.090 9.080 9.090 9.010 9.380 10,267,078 95,070,629 9.2598 4.367 4.362 4.367 4.329 4.506 21,370,298 4.4487 -5.63%
2015-08-21 0 9.890 9.870 9.890 9.730 9.920 20,623,095 203,524,148 9.8687 4.628 4.618 4.628 4.553 4.642 44,075,056 4.6177 0.30%
2015-08-20 0 9.860 9.830 9.860 9.580 9.910 8,889,451 87,025,795 9.7898 4.614 4.600 4.614 4.483 4.637 18,998,266 4.5807 1.23%
2015-08-19 0 9.740 9.730 9.740 9.660 9.940 7,493,192 72,878,855 9.7260 4.557 4.553 4.557 4.520 4.651 16,014,224 4.5509 -1.42%
2015-08-18 0 9.880 9.850 9.900 9.770 9.950 15,122,822 149,353,113 9.8760 4.623 4.609 4.632 4.571 4.656 32,320,039 4.6211 1.65%
2015-08-17 0 9.720 9.700 9.740 9.550 9.750 5,543,492 53,765,187 9.6988 4.548 4.539 4.557 4.469 4.562 11,847,384 4.5381 1.78%
2015-08-14 0 9.550 9.540 9.570 9.530 9.610 4,483,997 42,837,224 9.5534 4.469 4.464 4.478 4.459 4.497 9,583,063 4.4701 0.00%
2015-08-13 0 9.550 9.560 9.590 9.520 9.630 2,729,715 26,080,183 9.5542 4.469 4.473 4.487 4.454 4.506 5,833,864 4.4705 0.42%
2015-08-12 0 9.510 9.500 9.530 9.480 9.690 5,322,713 50,671,520 9.5199 4.450 4.445 4.459 4.436 4.534 11,375,542 4.4544 -0.63%
2015-08-11 0 9.570 9.560 9.570 9.560 9.870 4,566,243 43,946,303 9.6242 4.478 4.473 4.478 4.473 4.618 9,758,837 4.5032 -1.34%
2015-08-10 0 9.700 9.690 9.700 9.540 9.740 5,779,091 55,868,037 9.6673 4.539 4.534 4.539 4.464 4.557 12,350,899 4.5234 0.41%
2015-08-07 0 9.660 9.620 9.670 9.570 9.730 8,148,537 78,594,366 9.6452 4.520 4.501 4.525 4.478 4.553 17,414,807 4.5131 0.62%
2015-08-06 0 9.600 9.580 9.630 9.210 9.670 13,876,387 131,362,485 9.4666 4.492 4.483 4.506 4.309 4.525 29,656,195 4.4295 5.38%
2015-08-05 0 9.110 9.090 9.100 9.090 9.370 7,543,316 69,057,045 9.1547 4.263 4.253 4.258 4.253 4.384 16,121,347 4.2836 -2.15%
2015-08-04 0 9.310 9.230 9.250 9.230 9.570 4,256,136 39,991,820 9.3963 4.356 4.319 4.328 4.319 4.478 9,096,085 4.3966 -1.59%
2015-08-03 0 9.460 9.450 9.500 9.410 9.530 5,347,779 50,727,147 9.4856 4.426 4.422 4.445 4.403 4.459 11,429,112 4.4384 0.21%
2015-07-31 0 9.440 9.430 9.440 9.420 9.730 11,877,859 112,881,806 9.5035 4.417 4.412 4.417 4.408 4.553 25,385,002 4.4468 -1.26%
2015-07-30 0 9.560 9.560 9.590 9.500 9.680 3,019,874 28,982,439 9.5972 4.473 4.473 4.487 4.445 4.529 6,453,984 4.4906 -0.31%
2015-07-29 0 9.590 9.550 9.560 9.420 9.600 3,683,763 35,055,577 9.5162 4.487 4.469 4.473 4.408 4.492 7,872,827 4.4527 1.16%
2015-07-28 0 9.480 9.470 9.480 9.350 9.800 9,588,118 90,886,819 9.4791 4.436 4.431 4.436 4.375 4.586 20,491,436 4.4354 0.42%
2015-07-27 0 9.440 9.430 9.440 9.430 9.730 3,452,457 32,992,087 9.5561 4.417 4.412 4.417 4.412 4.553 7,378,487 4.4714 -2.18%
2015-07-24 0 9.650 9.640 9.650 9.500 9.870 6,913,460 66,706,912 9.6488 4.515 4.511 4.515 4.445 4.618 14,775,238 4.5148 1.37%
2015-07-23 0 9.520 9.480 9.500 9.480 9.620 5,013,785 47,809,887 9.5357 4.454 4.436 4.445 4.436 4.501 10,715,310 4.4618 1.60%
2015-07-22 0 9.370 9.360 9.370 9.350 9.600 2,137,352 20,145,003 9.4252 4.384 4.380 4.384 4.375 4.492 4,567,884 4.4101 -1.58%
2015-07-21 0 9.520 9.520 9.530 9.180 9.530 3,320,103 31,411,044 9.4609 4.454 4.454 4.459 4.295 4.459 7,095,624 4.4268 2.04%
2015-07-20 0 9.330 9.310 9.350 9.160 9.490 2,626,499 24,517,615 9.3347 4.366 4.356 4.375 4.286 4.440 5,613,274 4.3678 -0.43%
2015-07-17 0 9.370 9.370 9.380 9.220 9.410 4,340,281 40,559,187 9.3448 4.384 4.384 4.389 4.314 4.403 9,275,918 4.3725 1.52%
2015-07-16 0 9.230 9.210 9.250 9.150 9.240 5,386,585 49,605,224 9.2090 4.319 4.309 4.328 4.281 4.323 11,512,047 4.3090 0.98%
2015-07-15 0 9.140 9.130 9.160 9.070 9.180 6,114,248 55,855,350 9.1353 4.277 4.272 4.286 4.244 4.295 13,067,186 4.2745 -0.22%
2015-07-14 0 9.160 9.180 9.190 9.030 9.190 8,941,500 80,957,947 9.0542 4.286 4.295 4.300 4.225 4.300 19,109,504 4.2365 1.55%
2015-07-13 0 9.020 8.970 9.030 8.840 9.110 6,661,127 59,605,966 8.9483 4.221 4.197 4.225 4.136 4.263 14,235,960 4.1870 0.33%
2015-07-10 0 8.990 8.970 8.980 8.970 9.250 7,477,966 67,629,286 9.0438 4.206 4.197 4.202 4.197 4.328 15,981,683 4.2317 -0.11%
2015-07-09 0 9.000 8.980 9.020 8.690 9.050 11,899,816 106,126,128 8.9183 4.211 4.202 4.221 4.066 4.235 25,431,927 4.1729 3.33%
2015-07-08 0 8.710 8.700 8.710 8.630 9.100 19,994,524 174,861,136 8.7455 4.075 4.071 4.075 4.038 4.258 42,731,693 4.0921 -2.02%
2015-07-07 0 8.890 8.880 8.900 8.880 9.150 14,864,050 133,673,319 8.9931 4.160 4.155 4.164 4.155 4.281 31,766,999 4.2079 -1.44%
2015-07-06 0 9.020 9.000 9.020 8.940 9.300 6,086,330 55,092,116 9.0518 4.221 4.211 4.221 4.183 4.352 13,007,521 4.2354 -0.44%
2015-07-03 0 9.060 9.040 9.050 9.040 9.240 8,355,704 76,504,670 9.1560 4.239 4.230 4.235 4.230 4.323 17,857,558 4.2842 0.22%
2015-07-02 0 9.040 9.020 9.050 9.010 9.400 4,660,906 42,602,783 9.1405 4.230 4.221 4.235 4.216 4.398 9,961,148 4.2769 -0.88%
2015-06-30 0 9.120 9.100 9.140 8.900 9.200 10,619,718 96,586,803 9.0950 4.267 4.258 4.277 4.164 4.305 22,696,141 4.2556 1.33%
2015-06-29 0 9.000 9.000 9.020 9.000 9.130 3,790,466 34,268,123 9.0406 4.211 4.211 4.221 4.211 4.272 8,100,869 4.2302 -0.99%
2015-06-26 0 9.090 9.070 9.110 9.050 9.280 5,072,541 46,369,123 9.1412 4.253 4.244 4.263 4.235 4.342 10,840,881 4.2772 -0.11%
2015-06-25 0 9.100 9.080 9.140 9.080 9.200 20,878,680 190,886,655 9.1427 4.258 4.249 4.277 4.249 4.305 44,621,285 4.2779 -0.22%
2015-06-24 0 9.120 9.110 9.140 9.020 9.300 11,253,110 102,626,982 9.1199 4.267 4.263 4.277 4.221 4.352 24,049,807 4.2673 -1.62%
2015-06-23 0 9.270 9.260 9.270 9.260 9.390 9,354,234 87,017,664 9.3025 4.338 4.333 4.338 4.333 4.394 19,991,586 4.3527 -1.28%
2015-06-22 0 9.390 9.370 9.380 9.370 9.560 6,338,996 59,928,490 9.4539 4.394 4.384 4.389 4.384 4.473 13,547,511 4.4236 -0.74%
2015-06-19 0 9.460 9.440 9.500 9.440 9.670 12,186,208 115,842,783 9.5061 4.426 4.417 4.445 4.417 4.525 26,043,996 4.4480 -1.56%
2015-06-18 0 9.610 9.590 9.610 9.560 9.690 5,298,106 50,887,907 9.6049 4.497 4.487 4.497 4.473 4.534 11,322,952 4.4942 0.84%
2015-06-17 0 9.530 9.520 9.530 9.500 9.670 3,907,139 37,316,809 9.5509 4.459 4.454 4.459 4.445 4.525 8,350,220 4.4690 -0.63%
2015-06-16 0 9.590 9.580 9.610 9.470 9.670 4,520,830 43,345,560 9.5880 4.487 4.483 4.497 4.431 4.525 9,661,781 4.4863 0.31%
2015-06-15 0 9.560 9.550 9.570 9.460 9.580 5,281,302 50,162,392 9.4981 4.473 4.469 4.478 4.426 4.483 11,287,039 4.4442 1.06%
2015-06-12 0 9.460 9.460 9.490 9.400 9.690 6,679,032 63,312,522 9.4793 4.426 4.426 4.440 4.398 4.534 14,274,226 4.4354 -0.84%
2015-06-11 0 9.540 9.530 9.540 9.520 9.680 3,691,037 35,334,689 9.5731 4.464 4.459 4.464 4.454 4.529 7,888,373 4.4793 -0.83%
2015-06-10 0 9.620 9.590 9.620 9.510 9.650 5,763,303 55,244,846 9.5856 4.501 4.487 4.501 4.450 4.515 12,317,157 4.4852 0.73%
2015-06-09 0 9.550 9.540 9.550 9.500 9.730 7,557,639 72,359,272 9.5743 4.469 4.464 4.469 4.445 4.553 16,151,958 4.4799 -0.83%
2015-06-08 0 9.630 9.630 9.640 9.500 9.640 6,439,454 61,511,984 9.5524 4.506 4.506 4.511 4.445 4.511 13,762,207 4.4696 1.05%
2015-06-05 0 9.530 9.530 9.550 9.410 9.790 8,036,363 76,698,334 9.5439 4.459 4.459 4.469 4.403 4.581 17,175,072 4.4657 -0.94%
2015-06-04 0 9.620 9.620 9.650 9.510 9.800 9,924,261 95,541,794 9.6271 4.501 4.501 4.515 4.450 4.586 21,209,831 4.5046 -0.93%
2015-06-03 0 9.710 9.690 9.700 9.690 9.820 4,260,343 41,496,655 9.7402 4.543 4.534 4.539 4.534 4.595 9,105,076 4.5575 -0.31%
2015-06-02 0 9.740 9.730 9.740 9.680 9.830 3,803,961 37,087,235 9.7496 4.557 4.553 4.557 4.529 4.600 8,129,711 4.5619 -0.20%
2015-06-01 0 9.760 9.740 9.750 9.750 9.890 6,812,201 66,763,934 9.8006 4.567 4.557 4.562 4.562 4.628 14,558,830 4.5858 -0.31%
2015-05-29 0 9.790 9.760 9.800 9.680 9.860 16,041,153 156,988,209 9.7866 4.581 4.567 4.586 4.529 4.614 34,282,668 4.5792 -0.20%
2015-05-28 0 9.810 9.790 9.800 9.770 9.820 8,229,867 80,644,290 9.7990 4.590 4.581 4.586 4.571 4.595 17,588,623 4.5850 0.72%
2015-05-27 0 9.740 9.740 9.750 9.710 9.980 6,998,041 68,376,931 9.7709 4.557 4.557 4.562 4.543 4.670 14,956,002 4.5719 -1.81%
2015-05-26 0 9.920 9.920 9.930 9.920 10.06 7,655,039 76,298,786 9.9671 4.642 4.642 4.646 4.642 4.707 16,360,118 4.6637 -0.70%
2015-05-22 0 9.990 9.990 10.02 9.920 10.06 3,701,067 36,969,029 9.9887 4.674 4.674 4.688 4.642 4.707 7,909,809 4.6738 -0.10%
2015-05-21 0 10.00 9.990 10.02 9.980 10.14 4,099,531 41,071,998 10.019 4.679 4.674 4.688 4.670 4.745 8,761,394 4.6878 -0.60%
2015-05-20 0 10.06 10.06 10.08 10.04 10.20 3,326,444 33,625,919 10.109 4.707 4.707 4.717 4.698 4.773 7,109,176 4.7299 -1.37%
2015-05-19 0 10.20 10.18 10.20 10.14 10.22 1,796,755 18,306,376 10.189 4.773 4.763 4.773 4.745 4.782 3,839,971 4.7673 -0.20%
2015-05-18 0 10.22 10.20 10.22 10.06 10.24 9,738,582 99,178,438 10.184 4.782 4.773 4.782 4.707 4.791 20,813,003 4.7652 1.59%
2015-05-15 0 10.06 10.04 10.06 10.02 10.12 7,284,924 73,266,082 10.057 4.707 4.698 4.707 4.688 4.735 15,569,120 4.7059 0.60%
2015-05-14 0 10.00 9.990 10.04 9.990 10.12 6,388,036 64,039,596 10.025 4.679 4.674 4.698 4.674 4.735 13,652,318 4.6907 0.00%
2015-05-13 0 10.00 10.00 10.06 9.980 10.18 9,869,894 99,106,132 10.041 4.679 4.679 4.707 4.670 4.763 21,093,639 4.6984 -0.20%
2015-05-12 0 10.02 10.00 10.04 10.00 10.18 7,293,354 73,467,217 10.073 4.688 4.679 4.698 4.679 4.763 15,587,136 4.7133 -0.60%
2015-05-11 0 10.08 10.08 10.10 9.950 10.28 7,271,553 73,119,209 10.056 4.717 4.717 4.726 4.656 4.810 15,540,544 4.7051 -0.46%
2015-05-08 0 10.36 10.34 10.36 10.34 10.50 5,565,529 57,870,583 10.398 4.739 4.729 4.739 4.729 4.803 12,168,146 4.7559 0.58%
2015-05-07 0 10.30 10.28 10.34 10.18 10.34 6,001,138 61,754,517 10.290 4.711 4.702 4.729 4.656 4.729 13,120,536 4.7067 0.00%
2015-05-06 0 10.30 10.28 10.30 10.28 10.50 3,344,671 34,577,952 10.338 4.711 4.702 4.711 4.702 4.803 7,312,593 4.7285 -0.39%
2015-05-05 0 10.34 10.34 10.36 10.28 10.42 4,539,501 47,024,739 10.359 4.729 4.729 4.739 4.702 4.766 9,924,899 4.7381 0.00%
2015-05-04 0 10.34 10.32 10.38 10.28 10.50 10,255,306 106,321,815 10.367 4.729 4.720 4.748 4.702 4.803 22,421,600 4.7419 -0.39%
2015-04-30 0 10.38 10.34 10.42 10.32 10.60 6,200,688 64,346,336 10.377 4.748 4.729 4.766 4.720 4.848 13,556,821 4.7464 -1.14%
2015-04-29 0 10.50 10.48 10.50 10.48 10.54 3,054,187 32,078,939 10.503 4.803 4.793 4.803 4.793 4.821 6,677,495 4.8040 -0.57%
2015-04-28 0 10.56 10.54 10.56 10.36 10.58 9,736,651 102,410,458 10.518 4.830 4.821 4.830 4.739 4.839 21,287,643 4.8108 1.54%
2015-04-27 0 10.40 10.38 10.40 10.30 10.44 2,810,796 29,169,443 10.378 4.757 4.748 4.757 4.711 4.775 6,145,360 4.7466 0.97%
2015-04-24 0 10.30 10.30 10.32 10.22 10.36 5,286,217 54,492,664 10.308 4.711 4.711 4.720 4.674 4.739 11,557,475 4.7149 0.78%
2015-04-23 0 10.22 10.20 10.24 10.18 10.28 2,002,578 20,496,511 10.235 4.674 4.665 4.684 4.656 4.702 4,378,319 4.6814 0.39%
2015-04-22 0 10.18 10.18 10.22 10.14 10.46 6,622,737 67,691,533 10.221 4.656 4.656 4.674 4.638 4.784 14,479,564 4.6750 -1.55%
2015-04-21 0 10.34 10.32 10.34 10.22 10.40 4,463,237 46,137,308 10.337 4.729 4.720 4.729 4.674 4.757 9,758,160 4.7281 0.78%
2015-04-20 0 10.26 10.26 10.30 10.20 10.30 2,989,552 30,653,949 10.254 4.693 4.693 4.711 4.665 4.711 6,536,181 4.6899 -0.77%
2015-04-17 0 10.34 10.32 10.36 10.30 10.42 5,476,002 56,666,152 10.348 4.729 4.720 4.739 4.711 4.766 11,972,410 4.7331 -0.58%
2015-04-16 0 10.40 10.38 10.40 10.38 10.60 7,787,357 80,899,808 10.389 4.757 4.748 4.757 4.748 4.848 17,025,821 4.7516 0.58%
2015-04-15 0 10.34 10.32 10.34 10.30 10.48 4,726,800 49,171,771 10.403 4.729 4.720 4.729 4.711 4.793 10,334,398 4.7581 -0.58%
2015-04-14 0 10.40 10.38 10.44 10.28 10.48 10,565,098 109,810,349 10.394 4.757 4.748 4.775 4.702 4.793 23,098,911 4.7539 0.00%
2015-04-13 0 10.40 10.40 10.42 10.18 10.42 11,361,501 117,152,460 10.311 4.757 4.757 4.766 4.656 4.766 24,840,120 4.7163 0.97%
2015-04-10 0 10.30 10.26 10.30 10.24 10.48 13,233,606 136,483,809 10.313 4.711 4.693 4.711 4.684 4.793 28,933,180 4.7172 -1.15%
2015-04-09 0 10.42 10.32 10.42 10.22 10.64 8,168,515 84,794,215 10.381 4.766 4.720 4.766 4.674 4.867 17,859,162 4.7479 -0.95%
2015-04-08 0 10.52 10.52 10.54 10.44 10.62 11,209,714 117,664,111 10.497 4.812 4.812 4.821 4.775 4.857 24,508,262 4.8010 0.57%
2015-04-02 0 10.46 10.42 10.48 10.26 10.50 12,976,651 134,930,075 10.398 4.784 4.766 4.793 4.693 4.803 28,371,389 4.7559 2.55%
2015-04-01 0 10.20 10.14 10.20 10.02 10.28 12,022,544 122,373,001 10.179 4.665 4.638 4.665 4.583 4.702 26,285,386 4.6556 2.10%
2015-03-31 0 9.990 9.980 10.00 9.860 10.14 9,154,024 91,394,015 9.9840 4.569 4.565 4.574 4.510 4.638 20,013,822 4.5665 -0.50%
2015-03-30 0 10.04 10.00 10.08 9.990 10.14 7,646,800 76,951,965 10.063 4.592 4.574 4.610 4.569 4.638 16,718,515 4.6028 -0.40%
2015-03-27 0 10.08 10.06 10.08 10.02 10.26 3,645,430 36,836,170 10.105 4.610 4.601 4.610 4.583 4.693 7,970,154 4.6218 -0.59%
2015-03-26 0 10.14 10.14 10.16 10.10 10.28 3,466,626 35,276,208 10.176 4.638 4.638 4.647 4.620 4.702 7,579,228 4.6543 -1.36%
2015-03-25 0 10.28 10.26 10.30 10.20 10.30 7,601,695 77,946,540 10.254 4.702 4.693 4.711 4.665 4.711 16,619,900 4.6900 0.59%
2015-03-24 0 10.22 10.18 10.24 10.04 10.24 10,352,483 105,450,292 10.186 4.674 4.656 4.684 4.592 4.684 22,634,062 4.6589 1.79%
2015-03-23 0 10.04 10.04 10.08 9.990 10.12 6,744,033 67,653,706 10.032 4.592 4.592 4.610 4.569 4.629 14,744,758 4.5883 0.20%
2015-03-20 0 10.02 10.00 10.06 10.00 10.28 5,693,898 57,321,163 10.067 4.583 4.574 4.601 4.574 4.702 12,448,805 4.6046 -1.38%
2015-03-19 0 10.16 10.14 10.20 9.900 10.44 10,533,601 107,217,851 10.179 4.647 4.638 4.665 4.528 4.775 23,030,048 4.6556 2.63%
2015-03-18 0 9.900 9.900 9.920 9.870 10.00 5,724,993 56,757,962 9.9141 4.528 4.528 4.537 4.514 4.574 12,516,789 4.5345 -0.20%
2015-03-17 0 9.920 9.900 9.930 9.860 10.00 6,337,309 62,887,826 9.9234 4.537 4.528 4.542 4.510 4.574 13,855,521 4.5388 -0.80%
2015-03-16 0 10.00 9.970 9.990 9.820 10.02 8,610,480 85,426,498 9.9212 4.574 4.560 4.569 4.492 4.583 18,825,449 4.5378 1.73%
2015-03-13 0 9.830 9.830 9.850 9.780 9.980 9,447,646 92,855,160 9.8284 4.496 4.496 4.505 4.473 4.565 20,655,779 4.4954 -0.30%
2015-03-12 0 9.860 9.850 9.860 9.850 10.04 5,419,594 53,650,385 9.8993 4.510 4.505 4.510 4.505 4.592 11,849,083 4.5278 -0.60%
2015-03-11 0 9.920 9.880 9.930 9.830 10.06 11,194,779 111,227,825 9.9357 4.537 4.519 4.542 4.496 4.601 24,475,609 4.5444 0.00%
2015-03-10 0 9.920 9.910 9.930 9.910 10.14 8,401,456 83,915,455 9.9882 4.537 4.533 4.542 4.533 4.638 18,368,451 4.5685 -1.59%
2015-03-09 0 10.08 10.08 10.12 9.980 10.20 10,422,970 104,796,023 10.054 4.610 4.610 4.629 4.565 4.665 22,788,171 4.5987 -1.56%
2015-03-06 0 10.24 10.22 10.24 10.16 10.40 3,307,091 33,902,500 10.251 4.684 4.674 4.684 4.647 4.757 7,230,430 4.6889 -0.58%
2015-03-05 0 10.30 10.24 10.30 10.20 10.32 3,098,549 31,803,005 10.264 4.711 4.684 4.711 4.665 4.720 6,774,486 4.6945 0.19%
2015-03-04 0 10.28 10.22 10.28 10.06 10.34 6,575,336 67,136,641 10.210 4.702 4.674 4.702 4.601 4.729 14,375,929 4.6701 0.98%
2015-03-03 0 10.18 10.18 10.20 10.10 10.26 9,969,152 101,656,371 10.197 4.656 4.656 4.665 4.620 4.693 21,795,970 4.6640 -0.78%
2015-03-02 0 10.26 10.24 10.26 10.24 10.40 6,300,685 65,006,732 10.317 4.693 4.684 4.693 4.684 4.757 13,775,448 4.7190 -0.19%
2015-02-27 0 10.28 10.24 10.28 10.20 10.48 6,153,062 63,373,610 10.300 4.702 4.684 4.702 4.665 4.793 13,452,694 4.7108 0.59%
2015-02-26 0 10.22 10.20 10.22 10.08 10.26 6,087,797 62,121,350 10.204 4.674 4.665 4.674 4.610 4.693 13,310,003 4.6673 0.39%
2015-02-25 0 10.18 10.14 10.20 10.00 10.20 6,288,344 63,918,172 10.165 4.656 4.638 4.665 4.574 4.665 13,748,467 4.6491 1.60%
2015-02-24 0 10.02 10.02 10.08 10.00 10.16 8,554,107 86,244,355 10.082 4.583 4.583 4.610 4.574 4.647 18,702,198 4.6115 0.00%
2015-02-23 0 10.02 10.00 10.04 10.00 10.28 5,675,116 57,235,949 10.085 4.583 4.574 4.592 4.574 4.702 12,407,741 4.6129 0.00%
2015-02-18 0 10.02 10.00 10.06 9.980 10.08 2,688,266 26,991,997 10.041 4.583 4.574 4.601 4.565 4.610 5,877,467 4.5925 1.01%
2015-02-17 0 9.920 9.910 9.980 9.910 10.10 5,628,205 56,216,834 9.9884 4.537 4.533 4.565 4.533 4.620 12,305,178 4.5686 -1.20%
2015-02-16 0 10.04 10.00 10.04 9.900 10.08 7,665,077 76,409,610 9.9685 4.592 4.574 4.592 4.528 4.610 16,758,475 4.5595 1.52%
2015-02-13 0 9.890 9.870 9.900 9.870 10.06 8,906,843 88,387,801 9.9236 4.524 4.514 4.528 4.514 4.601 19,473,399 4.5389 -0.10%
2015-02-12 0 9.900 9.900 9.920 9.880 10.32 11,834,720 118,105,997 9.9796 4.528 4.528 4.537 4.519 4.720 25,874,738 4.5645 -2.37%
2015-02-11 0 10.14 10.10 10.16 9.850 10.16 10,325,416 103,649,642 10.038 4.638 4.620 4.647 4.505 4.647 22,574,884 4.5914 0.00%
2015-02-10 0 10.14 10.10 10.14 10.02 10.18 4,348,928 44,024,440 10.123 4.638 4.620 4.638 4.583 4.656 9,508,241 4.6301 0.80%
2015-02-09 0 10.06 10.08 10.12 10.00 10.34 2,989,075 30,222,519 10.111 4.601 4.610 4.629 4.574 4.729 6,535,138 4.6246 -1.57%
2015-02-06 0 10.22 10.20 10.26 10.18 10.42 3,896,630 39,895,903 10.239 4.674 4.665 4.693 4.656 4.766 8,519,363 4.6830 -0.78%
2015-02-05 0 10.30 10.22 10.24 10.00 10.42 9,643,863 98,133,740 10.176 4.711 4.674 4.684 4.574 4.766 21,084,777 4.6542 1.78%
2015-02-04 0 10.12 10.08 10.12 9.980 10.60 5,510,746 56,079,018 10.176 4.629 4.610 4.629 4.565 4.848 12,048,372 4.6545 -0.98%
2015-02-03 0 10.22 10.20 10.22 10.02 10.30 4,181,482 42,624,437 10.194 4.674 4.665 4.674 4.583 4.711 9,142,147 4.6624 -0.58%
2015-02-02 0 10.28 10.24 10.28 10.08 10.34 14,595,604 149,218,085 10.223 4.702 4.684 4.702 4.610 4.729 31,910,973 4.6761 1.18%
2015-01-30 0 10.16 10.06 10.16 9.910 10.16 17,512,799 175,144,435 10.001 4.647 4.601 4.647 4.533 4.647 38,288,957 4.5743 2.52%
2015-01-29 0 9.910 9.900 9.910 9.800 9.930 11,661,901 114,944,769 9.8564 4.533 4.528 4.533 4.482 4.542 25,496,897 4.5082 1.12%
2015-01-28 0 9.800 9.780 9.800 9.760 9.870 6,648,835 65,381,763 9.8336 4.482 4.473 4.482 4.464 4.514 14,536,623 4.4977 -0.91%
2015-01-27 0 9.890 9.860 9.910 9.860 9.990 6,130,864 60,830,745 9.9221 4.524 4.510 4.533 4.510 4.569 13,404,162 4.5382 -0.50%
2015-01-26 0 9.940 9.900 9.980 9.850 10.06 5,684,104 56,583,335 9.9547 4.546 4.528 4.565 4.505 4.601 12,427,392 4.5531 -0.40%
2015-01-23 0 9.980 9.960 9.980 9.830 10.10 5,471,862 54,609,313 9.9800 4.565 4.556 4.565 4.496 4.620 11,963,358 4.5647 1.53%
2015-01-22 0 9.830 9.820 9.840 9.790 10.00 3,666,947 36,113,956 9.8485 4.496 4.492 4.501 4.478 4.574 8,017,198 4.5046 -0.61%
2015-01-21 0 9.890 9.840 9.890 9.800 9.910 6,317,624 62,288,519 9.8595 4.524 4.501 4.524 4.482 4.533 13,812,483 4.5096 0.82%
2015-01-20 0 9.810 9.780 9.810 9.730 9.930 2,558,328 25,171,980 9.8392 4.487 4.473 4.487 4.450 4.542 5,593,378 4.5003 -0.20%
2015-01-19 0 9.830 9.800 9.830 9.800 9.930 4,616,420 45,491,248 9.8542 4.496 4.482 4.496 4.482 4.542 10,093,070 4.5072 -0.30%
2015-01-16 0 9.860 9.850 9.870 9.820 9.950 7,186,892 71,000,472 9.8792 4.510 4.505 4.514 4.492 4.551 15,712,999 4.5186 -0.10%
2015-01-15 0 9.870 9.860 9.870 9.740 9.890 6,062,298 59,641,831 9.8382 4.514 4.510 4.514 4.455 4.524 13,254,253 4.4998 1.23%
2015-01-14 0 9.750 9.730 9.760 9.710 9.830 8,227,317 80,442,819 9.7775 4.460 4.450 4.464 4.441 4.496 17,987,724 4.4721 0.21%
2015-01-13 0 9.730 9.720 9.730 9.510 9.790 9,720,735 93,670,329 9.6361 4.450 4.446 4.450 4.350 4.478 21,252,845 4.4074 2.10%
2015-01-12 0 9.530 9.510 9.540 9.450 9.570 5,795,442 55,159,550 9.5177 4.359 4.350 4.363 4.322 4.377 12,670,815 4.3533 0.63%
2015-01-09 0 9.470 9.460 9.520 9.450 9.610 214,441,226 2,003,300,344 9.3420 4.331 4.327 4.354 4.322 4.395 468,841,727 4.2729 -0.11%
2015-01-08 0 9.480 9.460 9.490 9.430 9.890 12,506,805 119,204,528 9.5312 4.336 4.327 4.341 4.313 4.524 27,344,145 4.3594 -3.46%
2015-01-07 0 9.820 9.760 9.820 9.760 9.900 2,943,759 28,928,785 9.8272 4.492 4.464 4.492 4.464 4.528 6,436,062 4.4948 -0.20%
2015-01-06 0 9.840 9.810 9.850 9.790 9.980 4,441,623 43,871,960 9.8775 4.501 4.487 4.505 4.478 4.565 9,710,904 4.5178 -0.81%
2015-01-05 0 9.920 9.890 9.930 9.850 9.990 3,999,767 39,868,484 9.9677 4.537 4.524 4.542 4.505 4.569 8,744,856 4.5591 -0.50%
2015-01-02 0 9.970 9.960 9.980 9.960 10.10 3,889,327 39,046,246 10.039 4.560 4.556 4.565 4.556 4.620 8,503,397 4.5918 -1.29%
2014-12-31 0 10.10 10.06 10.10 10.04 10.16 528,361 5,336,488 10.100 4.620 4.601 4.620 4.592 4.647 1,155,178 4.6196 0.00%
2014-12-30 0 10.10 10.04 10.14 9.970 10.16 1,733,714 17,443,360 10.061 4.620 4.592 4.638 4.560 4.647 3,790,491 4.6019 0.80%
2014-12-29 0 10.02 10.00 10.10 9.970 10.16 2,897,818 29,241,680 10.091 4.583 4.574 4.620 4.560 4.647 6,335,619 4.6154 -0.79%
2014-12-24 0 10.10 10.02 10.10 9.960 10.16 824,922 8,297,366 10.058 4.620 4.583 4.620 4.556 4.647 1,803,561 4.6005 0.80%
2014-12-23 0 10.02 10.02 10.10 9.980 10.34 2,344,929 23,806,086 10.152 4.583 4.583 4.620 4.565 4.729 5,126,815 4.6434 -1.76%
2014-12-22 0 10.20 10.12 10.24 10.02 10.30 1,465,842 14,949,469 10.199 4.665 4.629 4.684 4.583 4.711 3,204,831 4.6647 1.39%
2014-12-19 0 10.06 9.950 10.20 9.950 10.48 6,118,545 61,895,714 10.116 4.601 4.551 4.665 4.551 4.793 13,377,228 4.6269 -2.14%
2014-12-18 0 10.28 10.36 10.38 10.12 10.38 6,657,871 67,485,039 10.136 4.702 4.739 4.748 4.629 4.748 14,556,379 4.6361 3.32%
2014-12-17 0 9.950 9.910 9.920 9.900 10.66 7,106,807 72,174,222 10.156 4.551 4.533 4.537 4.528 4.876 15,537,906 4.6450 -2.45%
2014-12-16 0 10.20 10.08 10.22 10.06 10.50 4,789,827 48,981,122 10.226 4.665 4.610 4.674 4.601 4.803 10,472,197 4.6773 -1.92%
2014-12-15 0 10.40 10.40 10.44 10.00 10.58 6,918,991 71,868,913 10.387 4.757 4.757 4.775 4.574 4.839 15,127,276 4.7509 1.96%
2014-12-12 0 10.20 10.16 10.22 10.04 10.42 6,019,013 61,081,189 10.148 4.665 4.647 4.674 4.592 4.766 13,159,617 4.6416 0.79%
2014-12-11 0 10.12 10.08 10.22 9.910 10.30 6,082,007 61,769,595 10.156 4.629 4.610 4.674 4.533 4.711 13,297,344 4.6453 0.00%
2014-12-10 0 10.12 10.04 10.16 10.04 10.26 8,806,808 89,460,023 10.158 4.629 4.592 4.647 4.592 4.693 19,254,689 4.6461 0.00%
2014-12-09 0 10.12 9.980 10.12 9.850 10.12 5,215,902 52,054,819 9.9800 4.629 4.565 4.629 4.505 4.629 11,403,742 4.5647 3.27%
2014-12-08 0 9.800 9.790 9.830 9.750 9.900 4,784,497 47,027,411 9.8291 4.482 4.478 4.496 4.460 4.528 10,460,544 4.4957 -1.01%
2014-12-05 0 9.900 9.900 9.950 9.780 10.06 8,005,214 79,102,636 9.8814 4.528 4.528 4.551 4.473 4.601 17,502,131 4.5196 0.81%
2014-12-04 0 9.820 9.730 9.800 9.700 9.850 6,589,248 64,357,897 9.7671 4.492 4.450 4.482 4.437 4.505 14,406,346 4.4673 0.00%
2014-12-03 0 9.820 9.760 9.830 9.680 9.850 5,490,598 53,631,221 9.7678 4.492 4.464 4.496 4.427 4.505 12,004,322 4.4677 1.45%
2014-12-02 0 9.680 9.640 9.700 9.630 9.790 4,282,253 41,596,107 9.7136 4.427 4.409 4.437 4.405 4.478 9,362,467 4.4429 -0.31%
2014-12-01 0 9.710 9.690 9.710 9.600 9.790 2,446,436 23,798,126 9.7277 4.441 4.432 4.441 4.391 4.478 5,348,744 4.4493 0.62%
2014-11-28 0 9.650 9.600 9.710 9.600 9.880 4,105,510 39,859,415 9.7088 4.414 4.391 4.441 4.391 4.519 8,976,046 4.4406 -0.82%
2014-11-27 0 9.730 9.710 9.740 9.650 9.780 2,844,279 27,650,901 9.7216 4.450 4.441 4.455 4.414 4.473 6,218,565 4.4465 0.21%
2014-11-26 0 9.710 9.700 9.710 9.650 9.830 7,482,939 72,546,378 9.6949 4.441 4.437 4.441 4.414 4.496 16,360,259 4.4343 -0.41%
2014-11-25 0 9.750 9.700 9.780 9.700 9.950 8,094,353 79,109,398 9.7734 4.460 4.437 4.473 4.437 4.551 17,697,019 4.4702 -0.61%
2014-11-24 0 9.810 9.770 9.820 9.800 9.960 3,858,568 38,044,899 9.8598 4.487 4.469 4.492 4.482 4.556 8,436,147 4.5097 0.10%
2014-11-21 0 9.800 9.750 9.760 9.750 9.980 6,179,715 60,898,417 9.8546 4.482 4.460 4.464 4.460 4.565 13,510,967 4.5073 -0.41%
2014-11-20 0 9.840 9.800 9.840 9.590 9.910 5,171,651 50,802,946 9.8234 4.501 4.482 4.501 4.386 4.533 11,306,995 4.4931 1.86%
2014-11-19 0 9.660 9.660 9.780 9.620 9.920 2,317,456 22,443,020 9.6843 4.418 4.418 4.473 4.400 4.537 5,066,750 4.4295 -0.62%
2014-11-18 0 9.720 9.680 9.850 9.470 9.830 8,117,335 77,794,275 9.5837 4.446 4.427 4.505 4.331 4.496 17,747,265 4.3835 1.25%
2014-11-17 0 9.600 9.620 9.650 9.570 9.950 7,173,949 69,825,908 9.7333 4.391 4.400 4.414 4.377 4.551 15,684,702 4.4518 -2.83%
2014-11-14 0 9.880 9.850 9.880 9.750 10.10 8,508,165 84,418,557 9.9221 4.519 4.505 4.519 4.460 4.620 18,601,753 4.5382 1.33%
2014-11-13 0 9.750 9.640 9.700 9.620 9.850 4,296,870 41,677,489 9.6995 4.460 4.409 4.437 4.400 4.505 9,394,425 4.4364 0.93%
2014-11-12 0 9.660 9.540 9.660 9.320 9.670 4,677,860 44,727,462 9.5615 4.418 4.363 4.418 4.263 4.423 10,227,399 4.3733 2.77%
2014-11-11 0 9.400 9.380 9.400 9.340 9.450 3,596,568 33,703,920 9.3711 4.299 4.290 4.299 4.272 4.322 7,863,325 4.2862 0.86%
2014-11-10 0 9.320 9.310 9.400 9.310 9.490 4,792,788 45,078,627 9.4055 4.263 4.258 4.299 4.258 4.341 10,478,671 4.3019 -0.85%
2014-11-07 0 9.400 9.390 9.400 9.350 9.490 2,051,616 19,276,035 9.3955 4.299 4.295 4.299 4.277 4.341 4,485,533 4.2974 -0.95%
2014-11-06 0 9.490 9.460 9.480 9.330 9.520 4,222,513 39,936,424 9.4580 4.341 4.327 4.336 4.267 4.354 9,231,855 4.3259 1.28%
2014-11-05 0 9.370 9.360 9.430 9.250 9.430 3,269,610 30,535,243 9.3391 4.286 4.281 4.313 4.231 4.313 7,148,484 4.2716 0.43%
2014-11-04 0 9.330 9.290 9.400 9.230 9.440 7,703,002 71,947,475 9.3402 4.267 4.249 4.299 4.222 4.318 16,841,392 4.2721 -1.17%
2014-11-03 0 9.440 9.320 9.440 9.260 9.500 6,999,704 65,496,043 9.3570 4.318 4.263 4.318 4.235 4.345 15,303,743 4.2797 -0.11%
2014-10-31 0 9.450 9.350 9.500 9.270 9.500 3,182,836 29,858,265 9.3810 4.322 4.277 4.345 4.240 4.345 6,958,766 4.2907 0.53%
2014-10-30 0 9.400 9.370 9.400 9.210 9.470 9,223,915 86,780,738 9.4082 4.299 4.286 4.299 4.213 4.331 20,166,627 4.3032 1.40%
2014-10-29 0 9.270 9.270 9.280 9.190 9.330 5,793,565 53,786,008 9.2837 4.240 4.240 4.245 4.203 4.267 12,666,711 4.2462 0.32%
2014-10-28 0 9.240 9.080 9.290 9.050 9.300 2,898,087 26,431,497 9.1203 4.226 4.153 4.249 4.139 4.254 6,336,208 4.1715 1.09%
2014-10-27 0 9.140 9.050 9.160 9.010 9.220 2,542,703 23,047,508 9.0642 4.181 4.139 4.190 4.121 4.217 5,559,217 4.1458 0.44%
2014-10-24 0 9.100 9.090 9.100 9.050 9.210 2,710,616 24,603,200 9.0766 4.162 4.158 4.162 4.139 4.213 5,926,332 4.1515 -0.22%
2014-10-23 0 9.120 9.100 9.150 9.050 9.200 2,209,140 20,111,622 9.1038 4.171 4.162 4.185 4.139 4.208 4,829,934 4.1640 -0.55%
2014-10-22 0 9.170 9.150 9.180 9.130 9.230 3,694,541 33,891,431 9.1734 4.194 4.185 4.199 4.176 4.222 8,077,528 4.1958 0.00%
2014-10-21 0 9.170 9.150 9.170 9.100 9.220 7,420,293 67,944,456 9.1566 4.194 4.185 4.194 4.162 4.217 16,223,294 4.1881 -0.54%
2014-10-20 0 9.220 9.220 9.230 9.100 9.260 3,343,980 30,730,071 9.1897 4.217 4.217 4.222 4.162 4.235 7,311,082 4.2032 1.21%
2014-10-17 0 9.110 9.170 9.180 9.000 9.230 6,344,726 57,996,872 9.1410 4.167 4.194 4.199 4.116 4.222 13,871,737 4.1809 -0.11%
2014-10-16 0 9.120 9.110 9.140 9.080 9.220 6,681,331 61,057,667 9.1385 4.171 4.167 4.181 4.153 4.217 14,607,670 4.1798 -0.65%
2014-10-15 0 9.180 9.170 9.180 9.030 9.270 11,432,765 104,779,494 9.1648 4.199 4.194 4.199 4.130 4.240 24,995,927 4.1919 1.77%
2014-10-14 0 9.020 9.010 9.020 9.010 9.190 7,356,611 66,955,074 9.1013 4.126 4.121 4.126 4.121 4.203 16,084,063 4.1628 -2.17%
2014-10-13 0 9.220 9.200 9.220 9.090 9.320 6,314,201 57,987,282 9.1836 4.217 4.208 4.217 4.158 4.263 13,804,999 4.2005 -0.54%
2014-10-10 0 9.270 9.240 9.250 9.200 9.380 9,667,042 89,464,561 9.2546 4.240 4.226 4.231 4.208 4.290 21,135,454 4.2329 -0.43%
2014-10-09 0 9.310 9.310 9.360 9.310 9.480 7,103,569 66,718,534 9.3923 4.258 4.258 4.281 4.258 4.336 15,530,827 4.2959 -0.43%
2014-10-08 0 9.350 9.300 9.400 9.240 9.440 150,176,001 1,387,410,080 9.2386 4.277 4.254 4.299 4.226 4.318 328,336,006 4.2256 -5.08%
2014-10-07 0 9.850 9.760 9.820 9.630 9.870 5,992,184 58,737,460 9.8023 4.505 4.464 4.492 4.405 4.514 13,100,960 4.4834 2.71%
2014-10-06 0 9.590 9.580 9.620 9.500 9.700 6,050,048 58,121,363 9.6068 4.386 4.382 4.400 4.345 4.437 13,227,470 4.3940 0.52%
2014-10-03 0 9.540 9.500 9.550 9.200 9.600 9,063,832 85,567,913 9.4406 4.363 4.345 4.368 4.208 4.391 19,816,631 4.3180 1.71%
2014-09-30 0 9.380 9.250 9.380 9.210 9.400 4,976,044 46,330,159 9.3106 4.290 4.231 4.290 4.213 4.299 10,879,331 4.2585 0.11%
2014-09-29 0 9.370 9.330 9.370 9.140 9.600 3,925,679 36,788,332 9.3712 4.286 4.267 4.286 4.181 4.391 8,582,874 4.2862 -1.16%
2014-09-26 0 9.480 9.480 9.580 9.430 9.580 4,423,173 41,962,562 9.4870 4.336 4.336 4.382 4.313 4.382 9,670,566 4.3392 -0.73%
2014-09-25 0 9.550 9.500 9.560 9.500 9.620 11,456,395 109,525,988 9.5602 4.368 4.345 4.373 4.345 4.400 25,047,591 4.3727 0.53%
2014-09-24 0 9.500 9.500 9.550 9.420 9.600 10,516,989 99,921,290 9.5009 4.345 4.345 4.368 4.309 4.391 22,993,728 4.3456 1.06%
2014-09-23 0 9.400 9.380 9.390 9.360 9.490 7,804,208 73,455,918 9.4123 4.299 4.290 4.295 4.281 4.341 17,062,663 4.3051 -1.05%
2014-09-22 0 9.500 9.380 9.580 9.380 9.620 4,762,194 45,096,803 9.4698 4.345 4.290 4.382 4.290 4.400 10,411,782 4.3313 -0.11%
2014-09-19 0 9.510 9.630 9.640 9.360 9.630 4,334,353 40,982,673 9.4553 4.350 4.405 4.409 4.281 4.405 9,476,375 4.3247 0.11%
2014-09-18 0 9.500 9.460 9.510 9.300 9.510 4,784,261 45,107,128 9.4282 4.345 4.327 4.350 4.254 4.350 10,460,028 4.3123 2.15%
2014-09-17 0 9.300 9.270 9.290 9.270 9.470 3,576,316 33,292,547 9.3092 4.254 4.240 4.249 4.240 4.331 7,819,048 4.2579 0.22%
2014-09-16 0 9.280 9.280 9.310 9.250 9.440 4,359,847 40,550,943 9.3010 4.245 4.245 4.258 4.231 4.318 9,532,114 4.2541 -2.01%
2014-09-15 0 9.470 9.310 9.320 9.310 9.570 3,392,440 32,111,346 9.4656 4.331 4.258 4.263 4.258 4.377 7,417,032 4.3294 -0.11%
2014-09-12 0 9.480 9.480 9.490 9.450 9.640 1,831,046 17,478,565 9.5457 4.336 4.336 4.341 4.322 4.409 4,003,292 4.3660 -1.86%
2014-09-11 0 9.660 9.600 9.610 9.320 9.680 9,059,806 86,918,829 9.5939 4.418 4.391 4.395 4.263 4.427 19,807,829 4.3881 2.77%
2014-09-10 0 9.400 9.360 9.410 9.200 9.450 3,947,821 36,995,609 9.3711 4.299 4.281 4.304 4.208 4.322 8,631,284 4.2862 1.51%
2014-09-08 0 9.260 9.240 9.310 9.200 9.380 1,735,707 16,071,016 9.2591 4.235 4.226 4.258 4.208 4.290 3,794,848 4.2350 -0.22%
2014-09-05 0 9.280 9.280 9.340 9.200 9.480 2,904,491 27,066,306 9.3188 4.245 4.245 4.272 4.208 4.336 6,350,209 4.2623 -0.54%
2014-09-04 0 9.330 9.330 9.420 9.310 9.500 5,235,732 48,951,510 9.3495 4.267 4.267 4.309 4.258 4.345 11,447,098 4.2763 -1.06%
2014-09-03 0 9.430 9.380 9.450 9.240 9.500 7,135,296 67,391,241 9.4448 4.313 4.290 4.322 4.226 4.345 15,600,193 4.3199 1.73%
2014-09-02 0 9.270 9.250 9.270 9.190 9.350 6,076,552 56,067,163 9.2268 4.240 4.231 4.240 4.203 4.277 13,285,417 4.2202 0.87%
2014-09-01 0 9.190 9.160 9.190 9.100 9.290 6,284,680 57,802,455 9.1974 4.203 4.190 4.203 4.162 4.249 13,740,456 4.2067 0.11%
2014-08-29 0 9.180 9.120 9.170 9.070 9.280 7,802,450 71,550,785 9.1703 4.199 4.171 4.194 4.148 4.245 17,058,819 4.1944 0.66%
2014-08-28 0 9.120 9.120 9.140 9.070 9.230 6,837,707 62,615,051 9.1573 4.171 4.171 4.181 4.148 4.222 14,949,562 4.1884 0.00%
2014-08-27 0 9.120 9.100 9.120 9.080 9.250 7,760,355 70,846,060 9.1292 4.171 4.162 4.171 4.153 4.231 16,966,785 4.1756 -0.76%
2014-08-26 0 9.190 9.150 9.190 9.060 9.260 10,327,139 94,818,469 9.1815 4.203 4.185 4.203 4.144 4.235 22,578,651 4.1995 0.33%
2014-08-25 0 9.160 9.150 9.190 9.150 9.380 4,889,750 45,175,024 9.2387 4.190 4.185 4.203 4.185 4.290 10,690,663 4.2257 -1.29%
2014-08-22 0 9.490 9.500 9.520 9.350 9.510 15,718,986 148,237,726 9.4305 4.245 4.249 4.258 4.182 4.253 35,144,773 4.2179 1.39%
2014-08-21 0 9.360 9.360 9.370 9.250 9.600 190,071,767 1,731,864,097 9.1116 4.186 4.186 4.191 4.137 4.294 424,965,647 4.0753 -3.90%
2014-08-20 0 9.740 9.730 9.740 9.710 9.860 4,922,086 48,024,036 9.7568 4.356 4.352 4.356 4.343 4.410 11,004,882 4.3639 0.31%
2014-08-19 0 9.710 9.730 9.740 9.590 9.820 6,638,761 64,740,685 9.7519 4.343 4.352 4.356 4.289 4.392 14,843,053 4.3617 0.73%
2014-08-18 0 9.640 9.620 9.640 9.410 9.660 3,937,697 37,656,495 9.5631 4.312 4.303 4.312 4.209 4.321 8,803,969 4.2772 1.80%
2014-08-15 0 9.470 9.460 9.490 9.470 9.650 1,997,907 19,040,763 9.5304 4.236 4.231 4.245 4.236 4.316 4,466,954 4.2626 -0.42%
2014-08-14 0 9.510 9.490 9.520 9.490 9.640 3,935,422 37,672,635 9.5727 4.253 4.245 4.258 4.245 4.312 8,798,883 4.2815 0.21%
2014-08-13 0 9.490 9.490 9.500 9.300 9.520 8,252,991 77,766,152 9.4228 4.245 4.245 4.249 4.160 4.258 18,452,176 4.2145 0.42%
2014-08-12 0 9.450 9.440 9.480 9.350 9.520 3,805,387 35,887,131 9.4306 4.227 4.222 4.240 4.182 4.258 8,508,148 4.2180 -0.84%
2014-08-11 0 9.530 9.520 9.550 9.300 9.810 3,512,075 33,721,124 9.6015 4.262 4.258 4.271 4.160 4.388 7,852,356 4.2944 -2.36%
2014-08-08 0 9.760 9.740 9.770 9.470 9.950 7,774,371 75,754,830 9.7442 4.365 4.356 4.370 4.236 4.450 17,382,069 4.3582 3.06%
2014-08-07 0 9.470 9.470 9.490 9.350 9.490 4,729,831 44,608,993 9.4314 4.236 4.236 4.245 4.182 4.245 10,575,036 4.2183 1.50%
2014-08-06 0 9.330 9.310 9.330 9.220 9.380 6,591,611 61,502,746 9.3305 4.173 4.164 4.173 4.124 4.195 14,737,634 4.1732 3.44%
2014-08-05 0 9.020 9.060 9.090 9.020 9.260 2,510,173 22,987,210 9.1576 4.034 4.052 4.066 4.034 4.142 5,612,287 4.0959 -0.77%
2014-08-04 0 9.090 9.100 9.110 8.940 9.150 1,643,224 14,928,883 9.0851 4.066 4.070 4.075 3.999 4.092 3,673,948 4.0634 0.11%
2014-08-01 0 9.080 9.060 9.090 9.000 9.180 7,345,597 66,601,629 9.0669 4.061 4.052 4.066 4.025 4.106 16,423,409 4.0553 -1.20%
2014-07-31 0 9.190 9.190 9.210 8.790 9.220 5,205,041 47,018,840 9.0333 4.110 4.110 4.119 3.931 4.124 11,637,518 4.0403 4.20%
2014-07-30 0 8.820 8.820 8.840 8.610 8.940 5,800,806 50,982,607 8.7889 3.945 3.945 3.954 3.851 3.999 12,969,539 3.9309 0.92%
2014-07-29 0 8.740 8.740 8.780 8.660 8.890 7,374,759 64,411,040 8.7340 3.909 3.909 3.927 3.873 3.976 16,488,610 3.9064 -1.47%
2014-07-28 0 8.870 8.840 8.850 8.780 9.200 4,758,768 42,508,104 8.9326 3.967 3.954 3.958 3.927 4.115 10,639,733 3.9952 -2.53%
2014-07-25 0 9.100 9.090 9.120 9.030 9.330 2,981,506 27,291,263 9.1535 4.070 4.066 4.079 4.039 4.173 6,666,101 4.0940 -2.05%
2014-07-24 0 9.290 9.260 9.300 9.160 9.380 3,809,594 35,345,928 9.2781 4.155 4.142 4.160 4.097 4.195 8,517,554 4.1498 0.00%
2014-07-23 0 9.290 9.270 9.320 9.200 9.350 5,385,642 49,914,456 9.2681 4.155 4.146 4.168 4.115 4.182 12,041,309 4.1453 1.09%
2014-07-22 0 9.190 9.190 9.230 9.020 9.280 2,505,347 23,084,130 9.2139 4.110 4.110 4.128 4.034 4.151 5,601,497 4.1211 0.55%
2014-07-21 0 9.140 9.090 9.170 8.860 9.170 3,353,971 30,540,276 9.1057 4.088 4.066 4.101 3.963 4.101 7,498,865 4.0727 0.11%
2014-07-18 0 9.130 9.100 9.170 9.070 9.220 2,649,333 24,251,306 9.1537 4.084 4.070 4.101 4.057 4.124 5,923,423 4.0941 0.44%
2014-07-17 0 9.090 9.090 9.140 9.030 9.170 2,764,401 25,183,226 9.1098 4.066 4.066 4.088 4.039 4.101 6,180,694 4.0745 0.11%
2014-07-16 0 9.080 9.070 9.080 9.010 9.170 4,165,364 37,814,242 9.0783 4.061 4.057 4.061 4.030 4.101 9,312,991 4.0604 -0.66%
2014-07-15 0 9.140 9.090 9.150 9.020 9.170 1,611,303 14,711,765 9.1304 4.088 4.066 4.092 4.034 4.101 3,602,578 4.0837 0.11%
2014-07-14 0 9.130 9.090 9.150 8.920 9.170 2,371,941 21,524,470 9.0746 4.084 4.066 4.092 3.990 4.101 5,303,225 4.0588 1.44%
2014-07-11 0 9.000 9.000 9.030 8.900 9.180 3,339,410 30,115,466 9.0182 4.025 4.025 4.039 3.981 4.106 7,466,309 4.0335 -0.55%
2014-07-10 0 9.050 9.030 9.120 8.980 9.200 3,629,159 32,884,571 9.0612 4.048 4.039 4.079 4.016 4.115 8,114,135 4.0528 -1.52%
2014-07-09 0 9.190 9.110 9.220 8.900 9.220 6,510,129 59,084,996 9.0759 4.110 4.075 4.124 3.981 4.124 14,555,456 4.0593 0.00%
2014-07-08 0 9.190 9.180 9.200 8.590 9.200 18,555,128 162,420,323 8.7534 4.110 4.106 4.115 3.842 4.115 41,485,867 3.9151 5.88%
2014-07-07 0 8.680 8.680 8.690 8.560 8.800 5,257,217 45,470,238 8.6491 3.882 3.882 3.887 3.829 3.936 11,754,174 3.8684 -0.57%
2014-07-04 0 8.730 8.720 8.730 8.610 8.910 7,564,718 65,868,610 8.7073 3.905 3.900 3.905 3.851 3.985 16,913,323 3.8945 -1.69%
2014-07-03 0 8.880 8.870 8.880 8.800 9.150 7,424,228 66,229,985 8.9208 3.972 3.967 3.972 3.936 4.092 16,599,214 3.9899 -2.95%
2014-07-02 0 9.150 9.140 9.150 8.930 9.300 8,689,384 79,345,549 9.1313 4.092 4.088 4.092 3.994 4.160 19,427,871 4.0841 0.22%
2014-06-30 0 9.130 9.070 9.090 9.070 9.400 7,814,666 72,112,809 9.2279 4.084 4.057 4.066 4.057 4.204 17,472,161 4.1273 0.11%
2014-06-27 0 9.120 9.100 9.120 9.100 9.300 3,716,288 34,108,013 9.1780 4.079 4.070 4.079 4.070 4.160 8,308,939 4.1050 -1.94%
2014-06-26 0 9.300 9.300 9.310 9.200 9.480 9,466,295 88,002,776 9.2964 4.160 4.160 4.164 4.115 4.240 21,164,901 4.1580 3.91%
2014-06-25 0 8.950 8.880 9.000 8.650 9.000 5,854,762 52,007,041 8.8829 4.003 3.972 4.025 3.869 4.025 13,090,175 3.9730 2.52%
2014-06-24 0 8.730 8.730 8.750 8.500 8.770 5,545,277 47,896,435 8.6373 3.905 3.905 3.914 3.802 3.923 12,398,223 3.8632 2.83%
2014-06-23 0 8.490 8.500 8.510 8.320 8.630 3,146,280 26,597,228 8.4535 3.797 3.802 3.806 3.721 3.860 7,034,506 3.7810 1.56%
2014-06-20 0 8.360 8.360 8.470 8.330 8.530 4,266,990 36,099,441 8.4602 3.739 3.739 3.788 3.726 3.815 9,540,208 3.7839 -0.71%
2014-06-19 0 8.420 8.390 8.430 8.280 8.560 6,337,276 53,331,439 8.4155 3.766 3.753 3.770 3.703 3.829 14,168,988 3.7640 0.75%
2014-06-18 0 8.630 8.630 8.640 8.360 8.640 13,908,853 118,792,241 8.5408 3.738 3.738 3.742 3.621 3.742 32,113,716 3.6991 3.23%
2014-06-17 0 8.360 8.360 8.380 8.340 8.400 4,358,223 36,424,204 8.3576 3.621 3.621 3.629 3.612 3.638 10,062,565 3.6198 -0.48%
2014-06-16 0 8.400 8.390 8.400 8.320 8.450 6,779,864 56,933,486 8.3974 3.638 3.634 3.638 3.603 3.660 15,653,816 3.6370 1.82%
2014-06-13 0 8.250 8.240 8.270 8.230 8.570 7,168,721 59,875,805 8.3524 3.573 3.569 3.582 3.565 3.712 16,551,636 3.6175 -4.29%
2014-06-12 0 8.620 8.570 8.630 8.450 8.650 1,431,773 12,263,773 8.5654 3.733 3.712 3.738 3.660 3.746 3,305,776 3.7098 0.82%
2014-06-11 0 8.550 8.510 8.560 8.430 8.570 1,813,816 15,414,213 8.4982 3.703 3.686 3.707 3.651 3.712 4,187,863 3.6807 0.83%
2014-06-10 0 8.480 8.460 8.480 8.440 8.550 2,628,966 22,305,932 8.4847 3.673 3.664 3.673 3.655 3.703 6,069,937 3.6748 -0.12%
2014-06-09 0 8.490 8.480 8.490 8.440 8.610 1,479,062 12,540,473 8.4787 3.677 3.673 3.677 3.655 3.729 3,414,960 3.6722 -0.93%
2014-06-06 0 8.570 8.520 8.570 8.480 8.620 1,583,170 13,547,535 8.5572 3.712 3.690 3.712 3.673 3.733 3,655,332 3.7062 0.12%
2014-06-05 0 8.560 8.530 8.580 8.530 8.640 1,343,846 11,529,203 8.5793 3.707 3.694 3.716 3.694 3.742 3,102,764 3.7158 -0.70%
2014-06-04 0 8.620 8.590 8.640 8.440 8.650 1,636,353 14,020,009 8.5678 3.733 3.720 3.742 3.655 3.746 3,778,124 3.7108 1.29%
2014-06-03 0 8.510 8.520 8.530 8.400 8.580 2,770,365 23,533,277 8.4946 3.686 3.690 3.694 3.638 3.716 6,396,409 3.6791 0.71%
2014-05-30 0 8.450 8.320 8.460 8.320 8.630 6,382,233 53,855,407 8.4383 3.660 3.603 3.664 3.603 3.738 14,735,738 3.6547 -1.29%
2014-05-29 0 8.560 8.520 8.570 8.460 8.680 2,036,435 17,468,892 8.5782 3.707 3.690 3.712 3.664 3.759 4,701,861 3.7153 1.66%
2014-05-28 0 8.420 8.410 8.420 8.360 8.700 4,110,995 34,937,502 8.4986 3.647 3.642 3.647 3.621 3.768 9,491,748 3.6808 -2.55%
2014-05-27 0 8.640 8.610 8.680 8.610 8.750 3,054,960 26,512,037 8.6784 3.742 3.729 3.759 3.729 3.790 7,053,502 3.7587 -0.58%
2014-05-26 0 8.690 8.650 8.690 8.550 8.740 2,010,470 17,469,815 8.6894 3.764 3.746 3.764 3.703 3.785 4,641,911 3.7635 0.00%
2014-05-23 0 8.690 8.680 8.700 8.660 8.800 2,552,046 22,266,869 8.7251 3.764 3.759 3.768 3.751 3.811 5,892,339 3.7790 -0.46%
2014-05-22 0 8.730 8.700 8.730 8.600 8.880 3,112,669 27,233,814 8.7493 3.781 3.768 3.781 3.725 3.846 7,186,744 3.7895 1.63%
2014-05-21 0 8.590 8.610 8.620 8.530 8.620 3,036,281 26,048,289 8.5790 3.720 3.729 3.733 3.694 3.733 7,010,374 3.7157 -0.69%
2014-05-20 0 8.650 8.630 8.650 8.590 8.680 3,223,631 27,855,812 8.6411 3.746 3.738 3.746 3.720 3.759 7,442,941 3.7426 0.70%
2014-05-19 0 8.590 8.570 8.600 8.530 8.680 4,079,659 35,128,420 8.6106 3.720 3.712 3.725 3.694 3.759 9,419,397 3.7294 0.00%
2014-05-16 0 8.590 8.570 8.580 8.570 8.680 2,269,904 19,554,454 8.6147 3.720 3.712 3.716 3.712 3.759 5,240,910 3.7311 -0.23%
2014-05-15 0 8.610 8.590 8.620 8.580 8.770 5,672,212 49,081,704 8.6530 3.729 3.720 3.733 3.716 3.798 13,096,393 3.7477 -1.26%
2014-05-14 0 8.720 8.690 8.720 8.550 8.770 4,792,917 41,769,190 8.7148 3.777 3.764 3.777 3.703 3.798 11,066,216 3.7745 2.11%
2014-05-13 0 8.540 8.490 8.550 8.300 8.600 3,678,641 31,208,462 8.4837 3.699 3.677 3.703 3.595 3.725 8,493,499 3.6744 2.15%
2014-05-12 0 8.360 8.360 8.400 8.350 8.490 4,245,091 35,772,317 8.4267 3.621 3.621 3.638 3.616 3.677 9,801,358 3.6497 -0.71%
2014-05-09 0 8.420 8.410 8.420 8.280 8.470 7,248,696 60,736,334 8.3789 3.647 3.642 3.647 3.586 3.668 16,736,288 3.6290 0.00%
2014-05-08 0 8.420 8.380 8.410 8.140 8.460 10,755,371 89,528,535 8.3241 3.647 3.629 3.642 3.526 3.664 24,832,740 3.6053 2.68%
2014-05-07 0 8.200 8.190 8.230 8.030 8.250 7,874,040 64,349,890 8.1724 3.552 3.547 3.565 3.478 3.573 18,180,125 3.5396 1.36%
2014-05-05 0 8.090 8.080 8.090 8.040 8.190 3,704,523 30,022,508 8.1043 3.504 3.500 3.504 3.482 3.547 8,553,257 3.5101 0.25%
2014-05-02 0 8.070 8.070 8.110 8.030 8.190 1,828,164 14,806,440 8.0991 3.495 3.495 3.513 3.478 3.547 4,220,991 3.5078 -0.49%
2014-04-30 0 8.110 8.110 8.170 8.100 8.250 3,292,017 26,878,682 8.1648 3.513 3.513 3.539 3.508 3.573 7,600,835 3.5363 -0.98%
2014-04-29 0 8.190 8.190 8.200 8.110 8.230 3,359,494 27,479,007 8.1795 3.547 3.547 3.552 3.513 3.565 7,756,631 3.5426 -0.73%
2014-04-28 0 8.250 8.190 8.250 8.060 8.250 3,854,662 31,426,060 8.1527 3.573 3.547 3.573 3.491 3.573 8,899,909 3.5311 1.60%
2014-04-25 0 8.120 8.100 8.120 8.080 8.200 3,357,251 27,286,586 8.1277 3.517 3.508 3.517 3.500 3.552 7,751,452 3.5202 -0.98%
2014-04-24 0 8.200 8.190 8.200 8.160 8.230 5,420,202 44,409,029 8.1932 3.552 3.547 3.552 3.534 3.565 12,514,535 3.5486 0.24%
2014-04-23 0 8.180 8.180 8.190 8.150 8.250 5,190,305 42,492,654 8.1869 3.543 3.543 3.547 3.530 3.573 11,983,733 3.5459 -0.12%
2014-04-22 0 8.190 8.150 8.190 8.120 8.250 1,737,642 14,253,761 8.2029 3.547 3.530 3.547 3.517 3.573 4,011,987 3.5528 0.24%
2014-04-17 0 8.170 8.140 8.170 8.030 8.200 3,425,838 27,945,138 8.1572 3.539 3.526 3.539 3.478 3.552 7,909,810 3.5330 0.74%
2014-04-16 0 8.110 8.100 8.120 7.800 8.270 3,767,642 30,616,831 8.1263 3.513 3.508 3.517 3.378 3.582 8,698,991 3.5196 -0.61%
2014-04-15 0 8.160 8.160 8.220 8.160 8.320 893,981 7,343,026 8.2139 3.534 3.534 3.560 3.534 3.603 2,064,085 3.5575 -1.69%
2014-04-14 0 8.300 8.290 8.330 8.130 8.330 2,809,584 23,306,475 8.2953 3.595 3.591 3.608 3.521 3.608 6,486,961 3.5928 0.48%
2014-04-11 0 8.260 8.250 8.260 8.240 8.290 1,775,163 14,671,898 8.2651 3.578 3.573 3.578 3.569 3.591 4,098,618 3.5797 0.12%
2014-04-10 0 8.250 8.230 8.250 8.110 8.270 723,360 5,955,407 8.2330 3.573 3.565 3.573 3.513 3.582 1,670,143 3.5658 0.36%
2014-04-09 0 8.220 8.200 8.240 8.100 8.270 1,359,328 11,180,059 8.2247 3.560 3.552 3.569 3.508 3.582 3,138,510 3.5622 0.86%
2014-04-08 0 8.150 8.150 8.190 8.020 8.260 2,965,967 24,149,077 8.1421 3.530 3.530 3.547 3.474 3.578 6,848,029 3.5264 -1.21%
2014-04-07 0 8.250 8.210 8.250 8.100 8.270 2,504,469 20,585,510 8.2195 3.573 3.556 3.573 3.508 3.582 5,782,490 3.5600 1.98%
2014-04-04 0 8.090 8.080 8.090 7.970 8.170 2,264,282 18,272,236 8.0698 3.504 3.500 3.504 3.452 3.539 5,227,930 3.4951 -1.22%
2014-04-03 0 8.190 8.150 8.180 8.090 8.280 2,472,252 20,243,774 8.1884 3.547 3.530 3.543 3.504 3.586 5,708,105 3.5465 0.49%
2014-04-02 0 8.150 8.120 8.150 8.120 8.400 2,526,288 20,728,777 8.2052 3.530 3.517 3.530 3.517 3.638 5,832,867 3.5538 -2.16%
2014-04-01 0 8.330 8.320 8.380 8.000 8.380 6,286,433 51,624,085 8.2120 3.608 3.603 3.629 3.465 3.629 14,514,549 3.5567 1.83%
2014-03-31 0 8.180 8.160 8.190 7.960 8.250 4,124,055 33,474,978 8.1170 3.543 3.534 3.547 3.448 3.573 9,521,902 3.5156 2.12%
2014-03-28 0 8.010 8.010 8.040 8.000 8.140 2,524,021 20,356,980 8.0653 3.469 3.469 3.482 3.465 3.526 5,827,633 3.4932 -0.87%
2014-03-27 0 8.080 8.030 8.090 7.930 8.100 4,146,686 33,267,919 8.0228 3.500 3.478 3.504 3.435 3.508 9,574,154 3.4748 1.13%
2014-03-26 0 7.990 7.990 8.040 7.950 8.190 6,172,355 49,587,244 8.0338 3.461 3.461 3.482 3.443 3.547 14,251,158 3.4795 -0.25%
2014-03-25 0 8.010 8.000 8.020 7.850 8.030 6,421,529 51,240,436 7.9795 3.469 3.465 3.474 3.400 3.478 14,826,468 3.4560 0.88%
2014-03-24 0 7.940 7.940 7.950 7.850 8.010 4,929,184 39,194,275 7.9515 3.439 3.439 3.443 3.400 3.469 11,380,839 3.4439 -1.00%
2014-03-21 0 8.020 7.990 8.060 7.920 8.300 3,115,758 24,955,859 8.0096 3.474 3.461 3.491 3.430 3.595 7,193,876 3.4690 0.00%
2014-03-20 0 8.020 7.970 8.030 7.960 8.100 3,099,653 24,813,652 8.0053 3.474 3.452 3.478 3.448 3.508 7,156,692 3.4672 -1.11%
2014-03-19 0 8.110 8.090 8.130 8.010 8.320 5,704,706 46,471,359 8.1461 3.513 3.504 3.521 3.469 3.603 13,171,417 3.5282 -2.29%
2014-03-18 0 8.300 8.250 8.310 7.830 8.350 4,366,512 35,946,913 8.2324 3.595 3.573 3.599 3.391 3.616 10,081,703 3.5656 4.40%
2014-03-17 0 7.950 7.940 7.960 7.800 8.180 3,575,647 28,434,554 7.9523 3.443 3.439 3.448 3.378 3.543 8,255,700 3.4442 -0.72%
2014-03-14 0 8.250 8.240 8.250 8.240 8.520 6,496,725 54,129,835 8.3319 3.468 3.464 3.468 3.464 3.582 15,453,578 3.5027 -1.55%
2014-03-13 0 8.380 8.360 8.390 8.340 8.700 5,472,098 46,255,505 8.4530 3.523 3.515 3.527 3.506 3.658 13,016,326 3.5537 0.36%
2014-03-12 0 8.350 8.330 8.380 8.260 8.450 2,596,310 21,707,415 8.3609 3.510 3.502 3.523 3.473 3.552 6,175,770 3.5149 1.09%
2014-03-11 0 8.260 8.250 8.270 8.210 8.390 1,551,031 12,837,497 8.2768 3.473 3.468 3.477 3.452 3.527 3,689,394 3.4796 -0.48%
2014-03-10 0 8.300 8.260 8.300 8.130 8.330 2,515,295 20,718,824 8.2371 3.489 3.473 3.489 3.418 3.502 5,983,062 3.4629 0.61%
2014-03-07 0 8.250 8.190 8.240 8.140 8.300 4,631,533 38,008,180 8.2064 3.468 3.443 3.464 3.422 3.489 11,016,898 3.4500 0.49%
2014-03-06 0 8.210 8.180 8.210 8.120 8.310 6,115,116 50,424,719 8.2459 3.452 3.439 3.452 3.414 3.494 14,545,855 3.4666 -0.61%
2014-03-05 0 8.260 8.260 8.270 8.260 8.400 4,887,990 40,635,752 8.3134 3.473 3.473 3.477 3.473 3.531 11,626,925 3.4950 0.49%
2014-03-04 0 8.220 8.190 8.220 8.190 8.400 17,138,607 141,774,360 8.2722 3.456 3.443 3.456 3.443 3.531 40,767,124 3.4777 -0.48%
2014-03-03 0 8.260 8.250 8.270 8.150 8.360 6,139,229 50,756,934 8.2676 3.473 3.468 3.477 3.426 3.515 14,603,212 3.4757 0.24%
2014-02-28 0 8.240 8.230 8.300 8.110 8.500 13,987,730 115,365,235 8.2476 3.464 3.460 3.489 3.409 3.573 33,272,221 3.4673 0.12%
2014-02-27 0 8.230 8.190 8.240 8.000 8.290 20,260,736 166,796,216 8.2325 3.460 3.443 3.464 3.363 3.485 48,193,645 3.4610 4.57%
2014-02-26 0 7.870 7.870 7.880 7.800 7.890 3,190,581 25,047,525 7.8505 3.309 3.309 3.313 3.279 3.317 7,589,346 3.3004 0.77%
2014-02-25 0 7.810 7.810 7.850 7.780 7.990 4,625,886 36,312,899 7.8499 3.283 3.283 3.300 3.271 3.359 11,003,465 3.3001 -1.76%
2014-02-24 0 7.950 7.890 7.940 7.850 7.960 4,957,457 39,323,419 7.9322 3.342 3.317 3.338 3.300 3.346 11,792,164 3.3347 0.00%
2014-02-21 0 7.950 7.940 7.950 7.900 8.000 2,125,342 16,921,281 7.9617 3.342 3.338 3.342 3.321 3.363 5,055,491 3.3471 -0.50%
2014-02-20 0 7.990 7.980 8.000 7.900 8.000 4,794,399 38,257,024 7.9795 3.359 3.355 3.363 3.321 3.363 11,404,303 3.3546 0.13%
2014-02-19 0 7.980 7.970 7.980 7.810 8.100 10,552,564 83,838,461 7.9448 3.355 3.351 3.355 3.283 3.405 25,101,088 3.3400 2.84%
2014-02-18 0 7.760 7.760 7.790 7.660 7.800 4,751,866 36,911,583 7.7678 3.262 3.262 3.275 3.220 3.279 11,303,130 3.2656 -0.13%
2014-02-17 0 7.770 7.760 7.780 7.660 7.840 1,050,584 8,147,140 7.7549 3.267 3.262 3.271 3.220 3.296 2,498,995 3.2602 0.52%
2014-02-14 0 7.730 7.730 7.740 7.660 7.850 5,964,714 46,095,269 7.7280 3.250 3.250 3.254 3.220 3.300 14,188,098 3.2489 -0.64%
2014-02-13 0 7.780 7.780 7.800 7.690 7.800 11,047,228 85,894,719 7.7752 3.271 3.271 3.279 3.233 3.279 26,277,732 3.2687 0.13%
2014-02-12 0 7.770 7.770 7.780 7.700 7.790 8,484,102 65,869,214 7.7638 3.267 3.267 3.271 3.237 3.275 20,180,896 3.2639 1.04%
2014-02-11 0 7.690 7.690 7.710 7.600 7.710 4,018,411 30,905,653 7.6910 3.233 3.233 3.241 3.195 3.241 9,558,482 3.2333 0.92%
2014-02-10 0 7.620 7.610 7.620 7.550 7.650 6,859,036 52,140,506 7.6017 3.203 3.199 3.203 3.174 3.216 16,315,397 3.1958 0.00%
2014-02-07 0 7.620 7.600 7.620 7.510 7.650 7,899,374 59,997,691 7.5952 3.203 3.195 3.203 3.157 3.216 18,790,020 3.1931 0.53%
2014-02-06 0 7.580 7.510 7.550 7.490 7.600 7,242,588 54,717,688 7.5550 3.187 3.157 3.174 3.149 3.195 17,227,741 3.1761 0.93%
2014-02-05 0 7.510 7.500 7.560 7.500 7.670 1,934,053 14,597,657 7.5477 3.157 3.153 3.178 3.153 3.224 4,600,478 3.1731 -0.27%
2014-02-04 0 7.530 7.500 7.540 7.400 7.600 10,378,248 77,804,746 7.4969 3.166 3.153 3.170 3.111 3.195 24,686,448 3.1517 1.07%
2014-01-30 0 7.450 7.440 7.460 7.400 7.540 5,296,531 39,569,631 7.4709 3.132 3.128 3.136 3.111 3.170 12,598,710 3.1408 -1.84%
2014-01-29 0 7.590 7.590 7.600 7.460 7.730 4,054,736 30,768,668 7.5883 3.191 3.191 3.195 3.136 3.250 9,644,887 3.1902 -0.91%
2014-01-28 0 7.660 7.650 7.680 7.460 7.720 4,678,965 35,594,200 7.6073 3.220 3.216 3.229 3.136 3.246 11,129,723 3.1981 2.13%
2014-01-27 0 7.500 7.500 7.510 7.020 7.740 4,797,603 35,948,892 7.4931 3.153 3.153 3.157 2.951 3.254 11,411,924 3.1501 -3.85%
2014-01-24 0 7.800 7.800 7.810 7.750 7.820 6,675,245 52,031,801 7.7947 3.279 3.279 3.283 3.258 3.288 15,878,218 3.2769 0.39%
2014-01-23 0 7.770 7.760 7.770 7.710 7.840 2,596,314 20,162,437 7.7658 3.267 3.262 3.267 3.241 3.296 6,175,779 3.2648 -0.64%
2014-01-22 0 7.820 7.810 7.830 7.600 7.830 4,270,353 33,128,751 7.7578 3.288 3.283 3.292 3.195 3.292 10,157,769 3.2614 2.49%
2014-01-21 0 7.630 7.610 7.630 7.530 7.770 8,789,918 67,116,952 7.6357 3.208 3.199 3.208 3.166 3.267 20,908,332 3.2101 -1.80%
2014-01-20 0 7.770 7.760 7.770 7.760 7.830 6,525,991 50,765,030 7.7789 3.267 3.262 3.267 3.262 3.292 15,523,192 3.2703 -0.51%
2014-01-17 0 7.810 7.800 7.820 7.760 7.830 9,411,931 73,438,080 7.8027 3.283 3.279 3.288 3.262 3.292 22,387,896 3.2803 0.51%
2014-01-16 0 7.770 7.760 7.780 7.740 7.790 7,690,969 59,715,480 7.7644 3.267 3.262 3.271 3.254 3.275 18,294,292 3.2642 0.00%
2014-01-15 0 7.770 7.740 7.760 7.650 7.790 14,314,355 110,885,637 7.7465 3.267 3.254 3.262 3.216 3.275 34,049,155 3.2566 0.65%
2014-01-14 0 7.720 7.720 7.730 7.650 7.800 6,706,336 51,712,631 7.7110 3.246 3.246 3.250 3.216 3.279 15,952,173 3.2417 0.52%
2014-01-13 0 7.680 7.670 7.680 7.600 7.710 5,718,884 43,814,181 7.6613 3.229 3.224 3.229 3.195 3.241 13,603,349 3.2208 -0.39%
2014-01-10 0 7.710 7.700 7.710 7.570 7.730 23,416,027 180,220,260 7.6964 3.241 3.237 3.241 3.182 3.250 55,699,047 3.2356 1.85%
2014-01-09 0 7.570 7.560 7.570 7.520 7.650 2,257,508 17,075,099 7.5637 3.182 3.178 3.182 3.161 3.216 5,369,871 3.1798 -0.39%
2014-01-08 0 7.600 7.600 7.610 7.500 7.650 3,835,191 29,046,431 7.5737 3.195 3.195 3.199 3.153 3.216 9,122,661 3.1840 0.00%
2014-01-07 0 7.600 7.590 7.630 7.500 7.710 9,669,204 73,680,189 7.6201 3.195 3.191 3.208 3.153 3.241 22,999,865 3.2035 1.33%
2014-01-06 0 7.500 7.450 7.500 7.310 7.590 3,674,048 27,320,794 7.4362 3.153 3.132 3.153 3.073 3.191 8,739,355 3.1262 -1.57%
2014-01-03 0 7.620 7.610 7.620 7.500 7.640 5,862,286 44,582,846 7.6050 3.203 3.199 3.203 3.153 3.212 13,944,455 3.1972 -0.39%
2014-01-02 0 7.650 7.640 7.650 7.580 7.690 4,989,148 38,068,110 7.6302 3.216 3.212 3.216 3.187 3.233 11,867,547 3.2077 -0.13%
2013-12-31 0 7.660 7.640 7.670 7.570 7.700 3,083,122 23,548,522 7.6379 3.220 3.212 3.224 3.182 3.237 7,333,736 3.2110 1.06%
2013-12-30 0 7.580 7.580 7.590 7.500 7.590 3,612,245 27,231,260 7.5386 3.187 3.187 3.191 3.153 3.191 8,592,346 3.1692 0.26%
2013-12-27 0 7.560 7.560 7.580 7.510 7.640 4,693,184 35,428,536 7.5489 3.178 3.178 3.187 3.157 3.212 11,163,545 3.1736 0.00%
2013-12-24 0 7.560 7.550 7.560 7.460 7.560 5,095,747 38,224,452 7.5012 3.178 3.174 3.178 3.136 3.178 12,121,111 3.1535 1.20%
2013-12-23 0 7.470 7.440 7.470 7.200 7.600 10,779,852 80,085,255 7.4292 3.140 3.128 3.140 3.027 3.195 25,641,732 3.1232 -1.45%
2013-12-20 0 7.580 7.650 7.660 6.810 7.660 19,782,107 143,856,926 7.2721 3.187 3.216 3.220 2.863 3.220 47,055,143 3.0572 12.46%
2013-12-19 0 6.740 6.740 6.750 6.680 6.950 1,700,337 11,483,891 6.7539 2.834 2.834 2.838 2.808 2.922 4,044,544 2.8394 -2.03%
2013-12-18 0 6.880 6.840 6.880 6.750 6.900 4,265,163 29,242,422 6.8561 2.892 2.876 2.892 2.838 2.901 10,145,424 2.8823 0.88%
2013-12-17 0 6.820 6.800 6.830 6.690 6.950 2,245,015 15,223,461 6.7810 2.867 2.859 2.871 2.812 2.922 5,340,154 2.8508 0.89%
2013-12-16 0 6.760 6.740 6.790 6.650 6.860 1,630,823 10,998,447 6.7441 2.842 2.834 2.855 2.796 2.884 3,879,193 2.8352 -0.73%
2013-12-13 0 6.810 6.790 6.810 6.740 6.860 7,451,948 50,666,112 6.7990 2.863 2.855 2.863 2.834 2.884 17,725,740 2.8583 0.00%
2013-12-12 0 6.810 6.800 6.810 6.790 6.840 3,817,482 26,025,083 6.8173 2.863 2.859 2.863 2.855 2.876 9,080,537 2.8660 -0.15%
2013-12-11 0 6.820 6.810 6.830 6.770 6.990 2,323,620 15,895,935 6.8410 2.867 2.863 2.871 2.846 2.939 5,527,130 2.8760 0.00%
2013-12-10 0 6.820 6.810 6.880 6.780 6.970 6,371,048 43,582,317 6.8407 2.867 2.863 2.892 2.850 2.930 15,154,633 2.8758 -0.58%
2013-12-09 0 6.860 6.870 6.880 6.820 7.100 8,962,414 62,058,625 6.9243 2.884 2.888 2.892 2.867 2.985 21,318,643 2.9110 -2.00%
2013-12-06 0 7.000 7.000 7.020 6.890 7.020 9,787,836 68,111,032 6.9587 2.943 2.943 2.951 2.897 2.951 23,282,051 2.9255 0.72%
2013-12-05 0 6.950 6.950 6.970 6.880 7.020 7,757,570 53,716,615 6.9244 2.922 2.922 2.930 2.892 2.951 18,452,714 2.9110 -1.28%
2013-12-04 0 7.040 7.040 7.050 6.930 7.110 6,773,569 47,508,254 7.0138 2.960 2.960 2.964 2.913 2.989 16,112,099 2.9486 0.43%
2013-12-03 0 7.010 7.000 7.020 6.880 7.020 10,753,147 74,797,381 6.9559 2.947 2.943 2.951 2.892 2.951 25,578,209 2.9243 0.14%
2013-12-02 0 7.000 6.960 7.000 6.750 7.000 9,886,755 68,446,046 6.9230 2.943 2.926 2.943 2.838 2.943 23,517,347 2.9104 2.94%
2013-11-29 0 6.800 6.750 6.800 6.530 6.820 6,706,905 45,219,841 6.7423 2.859 2.838 2.859 2.745 2.867 15,953,527 2.8345 4.13%
2013-11-28 0 6.530 6.530 6.570 6.520 6.620 4,341,400 28,544,429 6.5749 2.745 2.745 2.762 2.741 2.783 10,326,766 2.7641 -0.31%
2013-11-27 0 6.550 6.550 6.560 6.500 6.570 7,563,452 49,527,632 6.5483 2.754 2.754 2.758 2.733 2.762 17,990,971 2.7529 -0.15%
2013-11-26 0 6.560 6.640 6.650 6.410 6.780 7,455,973 48,381,838 6.4890 2.758 2.791 2.796 2.695 2.850 17,735,314 2.7280 0.77%
2013-11-25 0 6.510 6.520 6.530 6.490 6.580 3,196,017 20,928,920 6.5484 2.737 2.741 2.745 2.728 2.766 7,602,276 2.7530 -0.15%
2013-11-22 0 6.520 6.510 6.520 6.450 6.540 4,958,691 32,297,765 6.5134 2.741 2.737 2.741 2.712 2.749 11,795,099 2.7382 1.40%
2013-11-21 0 6.430 6.420 6.460 6.340 6.570 4,633,229 29,767,917 6.4249 2.703 2.699 2.716 2.665 2.762 11,020,932 2.7010 -1.38%
2013-11-20 0 6.520 6.510 6.520 6.300 6.570 8,467,455 55,033,525 6.4994 2.741 2.737 2.741 2.649 2.762 20,141,298 2.7324 3.66%
2013-11-19 0 6.290 6.310 6.320 6.260 6.410 26,690,971 168,160,573 6.3003 2.644 2.653 2.657 2.632 2.695 63,489,065 2.6487 1.13%
2013-11-18 0 6.220 6.220 6.230 6.210 6.500 15,643,257 99,005,292 6.3289 2.615 2.615 2.619 2.611 2.733 37,210,177 2.6607 -4.16%
2013-11-15 0 6.490 6.470 6.480 6.450 7.000 9,988,367 65,230,286 6.5306 2.728 2.720 2.724 2.712 2.943 23,759,049 2.7455 -2.84%
2013-11-14 0 6.680 6.680 6.690 6.630 6.710 3,943,303 26,355,988 6.6837 2.808 2.808 2.812 2.787 2.821 9,379,824 2.8099 0.75%
2013-11-13 0 6.630 6.630 6.660 6.620 6.750 4,660,451 31,126,096 6.6788 2.787 2.787 2.800 2.783 2.838 11,085,684 2.8078 -1.49%
2013-11-12 0 6.730 6.730 6.800 6.710 7.000 7,026,238 47,519,195 6.7631 2.829 2.829 2.859 2.821 2.943 16,713,115 2.8432 -1.46%
2013-11-11 0 6.830 6.820 6.840 6.810 6.900 4,629,769 31,642,430 6.8346 2.871 2.867 2.876 2.863 2.901 11,012,702 2.8733 -1.01%
2013-11-08 0 6.900 6.900 6.910 6.890 6.980 2,155,306 14,941,788 6.9326 2.901 2.901 2.905 2.897 2.934 5,126,766 2.9145 -1.29%
2013-11-07 0 6.990 6.950 6.990 6.930 7.020 2,773,349 19,322,721 6.9673 2.939 2.922 2.939 2.913 2.951 6,596,888 2.9291 -0.29%
2013-11-06 0 7.010 6.960 7.010 6.960 7.060 7,133,673 50,206,233 7.0379 2.947 2.926 2.947 2.926 2.968 16,968,668 2.9588 -0.57%
2013-11-05 0 7.050 7.050 7.060 7.050 7.190 3,670,792 25,964,346 7.0732 2.964 2.964 2.968 2.964 3.023 8,731,610 2.9736 0.14%
2013-11-04 0 7.040 7.040 7.060 7.040 7.170 3,028,377 21,426,190 7.0751 2.960 2.960 2.968 2.960 3.014 7,203,515 2.9744 -1.40%
2013-11-01 0 7.140 7.120 7.140 7.120 7.190 1,724,479 12,339,191 7.1553 3.002 2.993 3.002 2.993 3.023 4,101,970 3.0081 -0.70%
2013-10-31 0 7.190 7.140 7.150 7.130 7.280 5,004,130 35,972,127 7.1885 3.023 3.002 3.006 2.997 3.061 11,903,184 3.0221 -0.14%
2013-10-30 0 7.200 7.180 7.210 7.170 7.280 2,279,654 16,388,584 7.1891 3.027 3.018 3.031 3.014 3.061 5,422,549 3.0223 0.42%
2013-10-29 0 7.170 7.140 7.170 7.140 7.250 4,468,731 32,180,776 7.2013 3.014 3.002 3.014 3.002 3.048 10,629,645 3.0275 -1.10%
2013-10-28 0 7.250 7.200 7.260 7.190 7.260 3,517,128 25,462,427 7.2396 3.048 3.027 3.052 3.023 3.052 8,366,094 3.0435 0.69%
2013-10-25 0 7.200 7.210 7.220 7.180 7.250 3,508,970 25,296,988 7.2092 3.027 3.031 3.035 3.018 3.048 8,346,689 3.0308 0.00%
2013-10-24 0 7.200 7.200 7.210 7.160 7.280 3,549,958 25,593,339 7.2095 3.027 3.027 3.031 3.010 3.061 8,444,186 3.0309 0.00%
2013-10-23 0 7.200 7.200 7.220 7.160 7.240 2,593,126 18,683,933 7.2052 3.027 3.027 3.035 3.010 3.044 6,168,196 3.0291 0.14%
2013-10-22 0 7.190 7.150 7.190 7.150 7.240 1,266,551 9,108,758 7.1918 3.023 3.006 3.023 3.006 3.044 3,012,709 3.0234 -0.14%
2013-10-21 0 7.200 7.190 7.200 7.160 7.300 4,472,750 32,200,835 7.1993 3.027 3.023 3.027 3.010 3.069 10,639,205 3.0266 0.00%
2013-10-18 0 7.200 7.180 7.190 7.110 7.260 2,897,998 20,760,213 7.1636 3.027 3.018 3.023 2.989 3.052 6,893,387 3.0116 0.98%
2013-10-17 0 7.130 7.120 7.130 7.120 7.200 11,986,998 86,280,601 7.1978 2.997 2.993 2.997 2.993 3.027 28,513,136 3.0260 -0.70%
2013-10-16 0 7.180 7.180 7.230 7.120 7.290 7,374,087 53,160,773 7.2091 3.018 3.018 3.040 2.993 3.065 17,540,534 3.0307 0.56%
2013-10-15 0 7.140 7.120 7.160 7.120 7.200 2,799,675 20,013,261 7.1484 3.002 2.993 3.010 2.993 3.027 6,659,508 3.0052 -0.14%
2013-10-11 0 7.150 7.150 7.180 7.130 7.250 1,655,135 11,907,861 7.1945 3.006 3.006 3.018 2.997 3.048 3,937,023 3.0246 -0.56%
2013-10-10 0 7.190 7.180 7.210 7.130 7.220 712,035 5,110,735 7.1776 3.023 3.018 3.031 2.997 3.035 1,693,698 3.0175 0.14%
2013-10-09 0 7.180 7.180 7.210 7.150 7.220 2,563,500 18,433,646 7.1908 3.018 3.018 3.031 3.006 3.035 6,097,726 3.0230 -0.28%
2013-10-08 0 7.200 7.160 7.200 7.120 7.310 10,740,572 76,620,248 7.1337 3.027 3.010 3.027 2.993 3.073 25,548,298 2.9990 0.98%
2013-10-07 0 7.130 7.110 7.140 7.090 7.160 854,302 6,079,643 7.1165 2.997 2.989 3.002 2.981 3.010 2,032,104 2.9918 0.42%
2013-10-04 0 7.100 7.090 7.110 7.070 7.140 5,755,292 40,836,336 7.0954 2.985 2.981 2.989 2.972 3.002 13,689,952 2.9829 -0.14%
2013-10-03 0 7.110 7.100 7.120 7.080 7.170 9,148,406 65,063,667 7.1120 2.989 2.985 2.993 2.976 3.014 21,761,057 2.9899 -0.84%
2013-10-02 0 7.170 7.150 7.170 7.100 7.290 12,703,988 91,441,607 7.1979 3.014 3.006 3.014 2.985 3.065 30,218,620 3.0260 -1.51%
2013-09-30 0 7.280 7.240 7.280 7.180 7.320 4,250,366 30,884,097 7.2662 3.061 3.044 3.061 3.018 3.077 10,110,226 3.0547 0.28%
2013-09-27 0 7.260 7.230 7.270 7.200 7.350 1,858,487 13,535,275 7.2830 3.052 3.040 3.056 3.027 3.090 4,420,731 3.0618 -0.27%
2013-09-26 0 7.280 7.250 7.330 7.250 7.400 2,630,228 19,211,170 7.3040 3.061 3.048 3.082 3.048 3.111 6,256,450 3.0706 -0.27%
2013-09-25 0 7.300 7.280 7.300 7.280 7.330 4,047,564 29,565,450 7.3045 3.069 3.061 3.069 3.061 3.082 9,627,827 3.0708 -0.41%
2013-09-24 0 7.330 7.320 7.330 7.260 7.390 3,104,447 22,734,624 7.3232 3.082 3.077 3.082 3.052 3.107 7,384,461 3.0787 0.41%
2013-09-23 0 7.300 7.300 7.320 7.260 7.350 2,819,510 20,714,112 7.3467 3.069 3.069 3.077 3.052 3.090 6,706,689 3.0886 -1.35%
2013-09-19 0 7.400 7.400 7.420 7.280 7.480 5,879,500 43,346,030 7.3724 3.111 3.111 3.119 3.061 3.145 13,985,402 3.0994 2.21%
2013-09-18 0 7.240 7.230 7.240 7.230 7.340 4,646,385 33,705,593 7.2542 3.044 3.040 3.044 3.040 3.086 11,052,226 3.0497 -2.03%
2013-09-17 0 7.390 7.380 7.390 7.170 7.400 4,055,151 29,609,835 7.3018 3.107 3.103 3.107 3.014 3.111 9,645,874 3.0697 2.07%
2013-09-16 0 7.240 7.210 7.250 7.060 7.260 3,211,393 23,029,267 7.1711 3.044 3.031 3.048 2.968 3.052 7,638,851 3.0148 2.55%
2013-09-13 0 7.060 7.060 7.070 7.050 7.100 3,538,825 25,005,166 7.0660 2.968 2.968 2.972 2.964 2.985 8,417,704 2.9705 0.00%
2013-09-12 0 7.060 7.050 7.070 7.040 7.110 3,285,889 23,204,132 7.0618 2.968 2.964 2.972 2.960 2.989 7,816,052 2.9688 -0.42%
2013-09-11 0 7.090 7.080 7.090 7.040 7.130 2,902,421 20,575,203 7.0890 2.981 2.976 2.981 2.960 2.997 6,903,907 2.9802 0.57%
2013-09-10 0 7.050 7.060 7.070 7.040 7.260 3,961,937 28,111,122 7.0953 2.964 2.968 2.972 2.960 3.052 9,424,148 2.9829 -1.95%
2013-09-09 0 7.400 7.390 7.410 7.250 7.410 3,410,093 24,915,650 7.3064 3.023 3.019 3.027 2.961 3.027 8,348,407 2.9845 2.49%
2013-09-06 0 7.220 7.220 7.230 7.160 7.260 1,203,640 8,688,934 7.2189 2.949 2.949 2.953 2.925 2.966 2,946,687 2.9487 0.84%
2013-09-05 0 7.160 7.160 7.190 7.150 7.270 2,820,990 20,241,554 7.1753 2.925 2.925 2.937 2.921 2.970 6,906,197 2.9309 -0.83%
2013-09-04 0 7.220 7.220 7.230 7.180 7.300 2,129,599 15,390,091 7.2268 2.949 2.949 2.953 2.933 2.982 5,213,570 2.9519 -0.55%
2013-09-03 0 7.260 7.250 7.280 7.220 7.310 2,371,585 17,227,650 7.2642 2.966 2.961 2.974 2.949 2.986 5,805,987 2.9672 -0.14%
2013-09-02 0 7.270 7.280 7.290 7.170 7.320 2,507,976 18,196,668 7.2555 2.970 2.974 2.978 2.929 2.990 6,139,892 2.9637 0.55%
2013-08-30 0 7.230 7.200 7.320 7.150 7.330 3,330,269 24,024,992 7.2141 2.953 2.941 2.990 2.921 2.994 8,152,986 2.9468 -0.82%
2013-08-29 0 7.290 7.250 7.280 7.110 7.300 2,263,870 16,363,451 7.2281 2.978 2.961 2.974 2.904 2.982 5,542,285 2.9525 2.68%
2013-08-28 0 7.100 7.090 7.110 7.070 7.140 2,771,265 19,696,565 7.1074 2.900 2.896 2.904 2.888 2.916 6,784,462 2.9032 -0.56%
2013-08-27 0 7.140 7.110 7.140 7.100 7.300 3,110,770 22,173,760 7.1281 2.916 2.904 2.916 2.900 2.982 7,615,620 2.9116 -1.65%
2013-08-26 0 7.260 7.240 7.260 7.160 7.290 1,318,571 9,510,342 7.2126 2.966 2.957 2.966 2.925 2.978 3,228,055 2.9462 1.82%
2013-08-23 0 7.130 7.130 7.170 7.110 7.200 3,476,060 24,883,042 7.1584 2.912 2.912 2.929 2.904 2.941 8,509,904 2.9240 -0.97%
2013-08-22 0 7.200 7.150 7.200 7.070 7.200 3,591,310 25,589,667 7.1254 2.941 2.921 2.941 2.888 2.941 8,792,053 2.9105 0.56%
2013-08-21 0 7.160 7.160 7.170 7.100 7.250 5,719,342 41,020,467 7.1722 2.925 2.925 2.929 2.900 2.961 14,001,787 2.9297 -0.42%
2013-08-20 0 7.190 7.180 7.190 7.150 7.490 7,572,964 55,235,109 7.2937 2.937 2.933 2.937 2.921 3.059 18,539,725 2.9793 -3.75%
2013-08-19 0 7.470 7.460 7.490 7.370 7.500 2,202,556 16,404,081 7.4477 3.051 3.047 3.059 3.010 3.064 5,392,180 3.0422 -0.13%
2013-08-16 0 7.480 7.470 7.480 7.450 7.520 4,832,412 36,148,048 7.4803 3.055 3.051 3.055 3.043 3.072 11,830,452 3.0555 0.27%
2013-08-15 0 7.460 7.450 7.460 7.430 7.650 7,874,085 59,107,606 7.5066 3.047 3.043 3.047 3.035 3.125 19,276,913 3.0662 -2.74%
2013-08-13 0 7.670 7.640 7.690 7.570 7.700 2,863,467 21,842,736 7.6281 3.133 3.121 3.141 3.092 3.145 7,010,186 3.1159 0.00%
2013-08-12 0 7.670 7.650 7.670 7.600 7.680 1,576,329 12,065,786 7.6544 3.133 3.125 3.133 3.104 3.137 3,859,084 3.1266 0.92%
2013-08-09 0 7.600 7.590 7.610 7.510 7.640 1,211,167 9,184,367 7.5831 3.104 3.100 3.108 3.068 3.121 2,965,114 3.0975 0.80%
2013-08-08 0 7.540 7.510 7.540 7.500 7.660 3,095,183 23,342,126 7.5414 3.080 3.068 3.080 3.064 3.129 7,577,461 3.0805 -1.31%
2013-08-07 0 7.640 7.640 7.650 7.600 7.720 2,103,918 16,158,368 7.6801 3.121 3.121 3.125 3.104 3.153 5,150,699 3.1371 -1.04%
2013-08-06 0 7.720 7.700 7.730 7.640 7.800 3,569,163 27,520,847 7.7107 3.153 3.145 3.157 3.121 3.186 8,737,834 3.1496 -1.15%
2013-08-05 0 7.810 7.800 7.830 7.730 7.830 2,189,971 17,043,870 7.7827 3.190 3.186 3.198 3.157 3.198 5,361,370 3.1790 1.03%
2013-08-02 0 7.730 7.700 7.760 7.680 7.770 3,377,240 26,043,731 7.7115 3.157 3.145 3.170 3.137 3.174 8,267,978 3.1500 0.65%
2013-08-01 0 7.680 7.650 7.700 7.510 7.700 4,956,697 37,803,408 7.6267 3.137 3.125 3.145 3.068 3.145 12,134,720 3.1153 1.19%
2013-07-31 0 7.590 7.550 7.590 7.400 7.700 5,962,640 44,966,446 7.5414 3.100 3.084 3.100 3.023 3.145 14,597,416 3.0804 1.88%
2013-07-30 0 7.450 7.390 7.440 7.370 7.450 3,477,668 25,760,071 7.4073 3.043 3.019 3.039 3.010 3.043 8,513,840 3.0257 0.54%
2013-07-29 0 7.410 7.390 7.440 7.390 7.490 7,100,892 52,700,331 7.4216 3.027 3.019 3.039 3.019 3.059 17,384,023 3.0315 -0.67%
2013-07-26 0 7.460 7.460 7.470 7.410 7.490 3,155,791 23,510,068 7.4498 3.047 3.047 3.051 3.027 3.059 7,725,838 3.0430 0.40%
2013-07-25 0 7.430 7.400 7.440 7.380 7.520 7,031,862 52,387,808 7.4501 3.035 3.023 3.039 3.015 3.072 17,215,028 3.0431 -0.80%
2013-07-24 0 7.490 7.470 7.480 7.440 7.600 8,864,231 66,272,836 7.4764 3.059 3.051 3.055 3.039 3.104 21,700,935 3.0539 -1.19%
2013-07-23 0 7.580 7.570 7.600 7.370 7.600 3,552,765 26,530,840 7.4677 3.096 3.092 3.104 3.010 3.104 8,697,689 3.0503 1.47%
2013-07-22 0 7.470 7.410 7.470 7.260 7.480 4,160,106 30,677,837 7.3743 3.051 3.027 3.051 2.966 3.055 10,184,549 3.0122 1.91%
2013-07-19 0 7.330 7.320 7.390 7.280 7.390 3,964,010 29,008,931 7.3181 2.994 2.990 3.019 2.974 3.019 9,704,477 2.9892 0.69%
2013-07-18 0 7.280 7.280 7.300 7.250 7.310 3,531,271 25,758,869 7.2945 2.974 2.974 2.982 2.961 2.986 8,645,068 2.9796 -0.41%
2013-07-17 0 7.310 7.300 7.310 7.260 7.360 6,811,276 49,717,001 7.2992 2.986 2.982 2.986 2.966 3.006 16,675,001 2.9815 0.27%
2013-07-16 0 7.290 7.280 7.290 7.270 7.450 5,134,501 37,577,039 7.3185 2.978 2.974 2.978 2.970 3.043 12,570,010 2.9894 -0.95%
2013-07-15 0 7.360 7.350 7.360 7.350 7.540 2,887,333 21,371,042 7.4017 3.006 3.002 3.006 3.002 3.080 7,068,614 3.0234 -2.39%
2013-07-12 0 7.540 7.520 7.570 7.350 7.590 2,664,944 19,992,639 7.5021 3.080 3.072 3.092 3.002 3.100 6,524,173 3.0644 2.59%
2013-07-11 0 7.350 7.350 7.360 7.160 7.460 2,448,764 17,984,126 7.3442 3.002 3.002 3.006 2.925 3.047 5,994,933 2.9999 1.52%
2013-07-10 0 7.240 7.210 7.250 7.160 7.360 4,298,606 31,222,554 7.2634 2.957 2.945 2.961 2.925 3.006 10,523,617 2.9669 -0.82%
2013-07-09 0 7.300 7.290 7.300 7.250 7.420 3,048,917 22,263,014 7.3019 2.982 2.978 2.982 2.961 3.031 7,464,195 2.9826 -0.68%
2013-07-08 0 7.350 7.340 7.350 7.210 7.490 1,600,093 11,741,048 7.3377 3.002 2.998 3.002 2.945 3.059 3,917,262 2.9973 -0.68%
2013-07-05 0 7.400 7.400 7.430 7.350 7.470 3,340,589 24,747,273 7.4081 3.023 3.023 3.035 3.002 3.051 8,178,251 3.0260 0.54%
2013-07-04 0 7.360 7.350 7.360 7.210 7.400 2,643,858 19,461,346 7.3610 3.006 3.002 3.006 2.945 3.023 6,472,551 3.0068 2.79%
2013-07-03 0 7.160 7.160 7.180 7.150 7.650 6,142,189 45,169,959 7.3540 2.925 2.925 2.933 2.921 3.125 15,036,978 3.0039 -5.42%
2013-07-02 0 7.570 7.530 7.580 7.450 7.940 3,066,974 23,408,929 7.6326 3.092 3.076 3.096 3.043 3.243 7,508,401 3.1177 1.75%
2013-06-28 0 7.440 7.320 7.350 7.290 7.700 8,402,785 63,748,323 7.5866 3.039 2.990 3.002 2.978 3.145 20,571,248 3.0989 -0.80%
2013-06-27 0 7.500 7.450 7.500 7.350 7.510 3,660,641 27,270,933 7.4498 3.064 3.043 3.064 3.002 3.068 8,961,785 3.0430 1.35%
2013-06-26 0 7.400 7.420 7.430 7.170 7.440 10,729,787 78,653,231 7.3304 3.023 3.031 3.035 2.929 3.039 26,268,089 2.9943 3.50%
2013-06-25 0 7.150 7.140 7.160 6.860 7.190 8,855,441 62,490,343 7.0567 2.921 2.916 2.925 2.802 2.937 21,679,416 2.8825 3.62%
2013-06-24 0 6.900 6.900 6.910 6.880 7.080 7,766,735 53,982,005 6.9504 2.818 2.818 2.823 2.810 2.892 19,014,104 2.8391 -4.30%
2013-06-21 0 7.210 7.140 7.240 6.990 7.240 6,057,615 43,150,012 7.1233 2.945 2.916 2.957 2.855 2.957 14,829,928 2.9097 -0.55%
2013-06-20 0 7.250 7.240 7.250 7.240 7.390 6,508,436 47,469,708 7.2936 2.961 2.957 2.961 2.957 3.019 15,933,604 2.9792 -2.95%
2013-06-19 0 7.470 7.430 7.480 7.420 7.500 4,053,049 30,222,356 7.4567 3.051 3.035 3.055 3.031 3.064 9,922,457 3.0459 -0.13%
2013-06-18 0 7.480 7.460 7.490 7.370 7.500 5,994,463 44,507,957 7.4248 3.055 3.047 3.059 3.010 3.064 14,675,323 3.0328 1.49%
2013-06-17 0 7.370 7.350 7.380 7.300 7.440 4,707,879 34,791,122 7.3900 3.010 3.002 3.015 2.982 3.039 11,525,577 3.0186 -0.54%
2013-06-14 0 7.410 7.350 7.420 7.260 7.420 8,355,354 61,068,477 7.3089 3.027 3.002 3.031 2.966 3.031 20,455,130 2.9855 2.07%
2013-06-13 0 7.260 7.280 7.300 6.710 7.310 15,396,922 107,235,454 6.9647 2.966 2.974 2.982 2.741 2.986 37,693,919 2.8449 1.54%
2013-06-11 0 7.150 7.140 7.150 7.090 7.400 9,155,310 65,693,091 7.1754 2.921 2.916 2.921 2.896 3.023 22,413,539 2.9310 -3.25%
2013-06-10 0 7.390 7.310 7.420 7.210 7.440 6,584,930 48,028,205 7.2937 3.019 2.986 3.031 2.945 3.039 16,120,873 2.9793 1.23%
2013-06-07 0 7.300 7.300 7.310 7.300 7.480 5,984,403 43,904,798 7.3365 2.982 2.982 2.986 2.982 3.055 14,650,695 2.9968 -0.54%
2013-06-06 0 7.340 7.310 7.340 7.250 7.520 6,801,486 49,778,228 7.3187 2.998 2.986 2.998 2.961 3.072 16,651,033 2.9895 -2.26%
2013-06-05 0 7.510 7.500 7.550 7.350 7.740 10,311,303 77,284,619 7.4951 3.068 3.064 3.084 3.002 3.162 25,243,579 3.0616 -2.47%
2013-06-04 0 7.700 7.690 7.700 7.680 7.780 10,556,416 81,339,562 7.7052 3.145 3.141 3.145 3.137 3.178 25,843,652 3.1474 0.13%
2013-06-03 0 7.690 7.660 7.690 7.570 7.960 15,454,009 121,247,957 7.8457 3.141 3.129 3.141 3.092 3.251 37,833,676 3.2048 -13.01%
2013-05-31 0 8.840 9.020 9.200 7.650 9.220 13,933,718 109,896,781 7.8871 3.611 3.684 3.758 3.125 3.766 34,111,782 3.2217 15.10%
2013-05-30 0 7.680 7.650 7.690 7.560 8.030 10,782,432 83,527,261 7.7466 3.137 3.125 3.141 3.088 3.280 26,396,972 3.1643 -4.36%
2013-05-29 0 8.030 8.020 8.090 7.960 8.240 6,188,538 49,790,158 8.0455 3.280 3.276 3.305 3.251 3.366 15,150,447 3.2864 -2.55%
2013-05-28 0 8.240 8.250 8.280 7.900 8.300 7,873,955 63,472,130 8.0610 3.366 3.370 3.382 3.227 3.390 19,276,595 3.2927 4.17%
2013-05-27 0 7.910 7.850 7.980 7.710 7.980 5,071,695 39,651,282 7.8182 3.231 3.207 3.260 3.149 3.260 12,416,252 3.1935 0.38%
2013-05-24 0 7.880 7.840 7.850 7.710 7.930 9,014,584 70,514,084 7.8222 3.219 3.202 3.207 3.149 3.239 22,069,021 3.1952 0.90%
2013-05-23 0 7.810 7.800 7.810 7.800 8.060 8,747,802 68,810,625 7.8660 3.190 3.186 3.190 3.186 3.292 21,415,900 3.2131 -1.88%
2013-05-22 0 7.960 7.950 7.970 7.950 8.350 12,002,543 96,763,153 8.0619 3.251 3.247 3.256 3.247 3.411 29,383,982 3.2931 -1.73%
2013-05-21 0 8.100 8.080 8.100 8.080 8.200 4,963,811 40,658,566 8.1910 3.309 3.300 3.309 3.300 3.349 12,152,136 3.3458 -1.70%
2013-05-20 0 8.240 8.230 8.240 8.020 8.280 5,657,177 46,559,227 8.2301 3.366 3.362 3.366 3.276 3.382 13,849,597 3.3618 2.74%
2013-05-16 0 8.020 8.010 8.020 7.900 8.040 5,135,885 41,032,994 7.9895 3.276 3.272 3.276 3.227 3.284 12,573,398 3.2635 1.52%
2013-05-15 0 7.900 7.900 7.930 7.840 8.080 7,849,851 62,546,970 7.9679 3.227 3.227 3.239 3.202 3.300 19,217,584 3.2547 0.77%
2013-05-14 0 7.840 7.830 7.860 7.810 8.180 5,515,541 43,762,869 7.9345 3.202 3.198 3.211 3.190 3.341 13,502,852 3.2410 -2.66%
2013-05-13 0 8.270 8.260 8.290 8.250 8.360 3,197,630 26,517,922 8.2930 3.290 3.286 3.298 3.282 3.326 8,038,013 3.2991 -0.24%
2013-05-10 0 8.290 8.280 8.300 8.250 8.420 2,427,413 20,165,537 8.3074 3.298 3.294 3.302 3.282 3.350 6,101,887 3.3048 0.12%
2013-05-09 0 8.280 8.270 8.300 8.190 8.320 2,906,901 24,005,300 8.2580 3.294 3.290 3.302 3.258 3.310 7,307,195 3.2852 1.22%
2013-05-08 0 8.180 8.180 8.190 8.170 8.310 4,057,103 33,356,984 8.2219 3.254 3.254 3.258 3.250 3.306 10,198,505 3.2708 -1.56%
2013-05-07 0 8.310 8.290 8.310 8.280 8.440 2,589,245 21,546,526 8.3215 3.306 3.298 3.306 3.294 3.358 6,508,691 3.3104 -1.54%
2013-05-06 0 8.440 8.430 8.440 8.400 8.500 1,561,449 13,174,453 8.4373 3.358 3.354 3.358 3.342 3.381 3,925,078 3.3565 0.12%
2013-05-03 0 8.430 8.410 8.430 8.150 8.440 6,705,872 56,229,578 8.3851 3.354 3.346 3.354 3.242 3.358 16,856,824 3.3357 3.06%
2013-05-02 0 8.180 8.180 8.240 8.010 8.240 3,848,654 31,452,979 8.1725 3.254 3.254 3.278 3.186 3.278 9,674,518 3.2511 0.37%
2013-04-30 0 8.150 8.090 8.160 7.930 8.160 4,852,722 39,058,932 8.0489 3.242 3.218 3.246 3.155 3.246 12,198,485 3.2019 1.24%
2013-04-29 0 8.050 8.040 8.050 8.030 8.130 1,903,704 15,359,706 8.0683 3.202 3.198 3.202 3.194 3.234 4,785,418 3.2097 -0.37%
2013-04-26 0 8.080 8.050 8.100 8.010 8.120 3,066,789 24,728,325 8.0633 3.214 3.202 3.222 3.186 3.230 7,709,112 3.2077 0.12%
2013-04-25 0 8.070 8.040 8.120 7.900 8.140 7,103,745 56,810,301 7.9972 3.210 3.198 3.230 3.143 3.238 17,856,973 3.1814 1.77%
2013-04-24 0 7.930 7.920 7.930 7.800 7.940 8,707,445 68,559,676 7.8737 3.155 3.151 3.155 3.103 3.159 21,888,259 3.1323 0.51%
2013-04-23 0 7.890 7.890 7.900 7.800 7.900 1,256,012 9,876,977 7.8638 3.139 3.139 3.143 3.103 3.143 3,157,289 3.1283 0.51%
2013-04-22 0 7.850 7.810 7.860 7.790 7.900 2,849,856 22,320,272 7.8321 3.123 3.107 3.127 3.099 3.143 7,163,799 3.1157 -0.13%
2013-04-19 0 7.860 7.850 7.870 7.780 7.890 4,860,731 38,190,036 7.8569 3.127 3.123 3.131 3.095 3.139 12,218,618 3.1256 1.03%
2013-04-18 0 7.780 7.770 7.780 7.670 7.800 6,774,871 52,496,141 7.7487 3.095 3.091 3.095 3.051 3.103 17,030,269 3.0825 0.78%
2013-04-17 0 7.720 7.710 7.720 7.710 7.800 7,019,241 54,359,624 7.7444 3.071 3.067 3.071 3.067 3.103 17,644,552 3.0808 0.00%
2013-04-16 0 7.720 7.710 7.760 7.560 7.770 7,830,950 59,969,163 7.6580 3.071 3.067 3.087 3.007 3.091 19,684,978 3.0464 0.13%
2013-04-15 0 7.710 7.710 7.730 7.670 7.830 7,797,658 60,221,234 7.7230 3.067 3.067 3.075 3.051 3.115 19,601,291 3.0723 0.13%
2013-04-12 0 7.700 7.700 7.720 7.660 7.800 178,363,470 1,367,223,283 7.6654 3.063 3.063 3.071 3.047 3.103 448,359,522 3.0494 -2.53%
2013-04-11 0 7.900 7.880 7.910 7.790 7.990 2,922,849 23,045,142 7.8845 3.143 3.135 3.147 3.099 3.179 7,347,285 3.1366 -0.50%
2013-04-10 0 7.940 7.890 7.990 7.800 7.990 3,052,638 24,102,362 7.8956 3.159 3.139 3.179 3.103 3.179 7,673,541 3.1410 0.89%
2013-04-09 0 7.870 7.850 7.880 7.700 8.000 3,275,822 25,811,412 7.8794 3.131 3.123 3.135 3.063 3.183 8,234,567 3.1345 1.42%
2013-04-08 0 7.760 7.750 7.770 7.600 7.800 4,481,502 34,705,992 7.7443 3.087 3.083 3.091 3.023 3.103 11,265,334 3.0808 1.04%
2013-04-05 0 7.680 7.670 7.720 7.650 7.900 3,386,503 26,261,756 7.7548 3.055 3.051 3.071 3.043 3.143 8,512,791 3.0850 -2.78%
2013-04-03 0 7.900 7.980 8.000 7.760 8.000 3,875,102 30,403,610 7.8459 3.143 3.175 3.183 3.087 3.183 9,741,002 3.1212 1.80%
2013-04-02 0 7.760 7.740 7.770 7.630 7.800 2,246,641 17,425,637 7.7563 3.087 3.079 3.091 3.035 3.103 5,647,473 3.0856 -0.13%
2013-03-28 0 7.770 7.740 7.770 7.520 7.790 10,065,197 77,222,955 7.6723 3.091 3.079 3.091 2.992 3.099 25,301,296 3.0521 2.10%
2013-03-27 0 7.610 7.600 7.640 7.540 7.650 4,647,214 35,297,845 7.5955 3.027 3.023 3.039 3.000 3.043 11,681,891 3.0216 1.33%
2013-03-26 0 7.510 7.450 7.530 7.320 7.530 4,585,819 34,214,879 7.4610 2.988 2.964 2.996 2.912 2.996 11,527,560 2.9681 2.04%
2013-03-25 0 7.360 7.360 7.380 7.330 7.520 3,491,208 25,785,773 7.3859 2.928 2.928 2.936 2.916 2.992 8,775,992 2.9382 -0.81%
2013-03-22 0 7.420 7.410 7.440 7.410 7.590 5,754,845 42,944,826 7.4624 2.952 2.948 2.960 2.948 3.019 14,466,188 2.9686 -2.24%
2013-03-21 0 7.590 7.560 7.620 7.500 7.650 9,355,960 70,844,023 7.5721 3.019 3.007 3.031 2.984 3.043 23,518,458 3.0123 1.34%
2013-03-20 0 7.490 7.470 7.520 7.420 7.660 6,565,506 49,365,599 7.5189 2.980 2.972 2.992 2.952 3.047 16,503,980 2.9911 -1.32%
2013-03-19 0 7.590 7.560 7.600 7.410 7.610 6,550,584 49,309,009 7.5274 3.019 3.007 3.023 2.948 3.027 16,466,470 2.9945 1.34%
2013-03-18 0 7.490 7.480 7.490 7.460 7.740 8,753,236 66,174,346 7.5600 2.980 2.976 2.980 2.968 3.079 22,003,366 3.0075 -2.73%
2013-03-15 0 7.700 7.690 7.720 7.600 7.720 5,548,697 42,512,253 7.6617 3.063 3.059 3.071 3.023 3.071 13,947,986 3.0479 0.79%
2013-03-14 0 7.640 7.580 7.650 7.330 7.660 3,182,121 24,156,400 7.5913 3.039 3.015 3.043 2.916 3.047 7,999,027 3.0199 -0.39%
2013-03-13 0 7.670 7.640 7.720 7.560 7.720 5,261,706 40,014,790 7.6049 3.051 3.039 3.071 3.007 3.071 13,226,565 3.0253 0.66%
2013-03-12 0 7.620 7.600 7.620 7.500 7.640 6,239,933 47,221,395 7.5676 3.031 3.023 3.031 2.984 3.039 15,685,574 3.0105 1.33%
2013-03-11 0 7.520 7.520 7.540 7.510 7.690 3,630,907 27,631,205 7.6100 2.992 2.992 3.000 2.988 3.059 9,127,159 3.0274 -2.21%
2013-03-08 0 7.690 7.680 7.690 7.570 7.730 15,314,884 117,271,780 7.6574 3.059 3.055 3.059 3.011 3.075 38,497,648 3.0462 1.72%
2013-03-07 0 7.560 7.530 7.550 7.400 7.570 11,159,030 83,484,461 7.4813 3.007 2.996 3.003 2.944 3.011 28,050,908 2.9762 1.89%
2013-03-06 0 7.420 7.420 7.440 7.270 7.500 8,218,211 60,612,194 7.3754 2.952 2.952 2.960 2.892 2.984 20,658,452 2.9340 0.95%
2013-03-05 0 7.350 7.360 7.370 7.310 7.450 11,587,711 85,384,739 7.3686 2.924 2.928 2.932 2.908 2.964 29,128,501 2.9313 0.00%
2013-03-04 0 7.350 7.340 7.350 7.270 7.580 14,634,853 108,241,320 7.3961 2.924 2.920 2.924 2.892 3.015 36,788,226 2.9423 -2.39%
2013-03-01 0 7.530 7.500 7.530 7.440 7.600 13,674,246 102,826,359 7.5197 2.996 2.984 2.996 2.960 3.023 34,373,509 2.9914 -0.66%
2013-02-28 0 7.580 7.680 7.700 7.350 7.700 14,862,756 110,557,291 7.4385 3.015 3.055 3.063 2.924 3.063 37,361,115 2.9592 2.16%
2013-02-27 0 7.420 7.390 7.420 7.100 7.450 15,753,043 114,850,678 7.2907 2.952 2.940 2.952 2.824 2.964 39,599,066 2.9003 5.40%
2013-02-26 0 7.040 7.010 7.040 7.000 7.130 8,142,735 57,381,826 7.0470 2.801 2.789 2.801 2.785 2.836 20,468,725 2.8034 -0.85%
2013-02-25 0 7.100 7.090 7.100 7.080 7.150 4,483,449 31,842,708 7.1023 2.824 2.820 2.824 2.817 2.844 11,270,228 2.8254 -0.98%
2013-02-22 0 7.170 7.150 7.170 7.100 7.210 3,379,763 24,198,868 7.1599 2.852 2.844 2.852 2.824 2.868 8,495,848 2.8483 0.70%
2013-02-21 0 7.120 7.110 7.120 7.090 7.210 6,730,126 48,012,285 7.1339 2.832 2.828 2.832 2.820 2.868 16,917,792 2.8380 0.14%
2013-02-20 0 7.110 7.100 7.110 7.070 7.200 6,538,356 46,453,817 7.1048 2.828 2.824 2.828 2.813 2.864 16,435,732 2.8264 0.14%
2013-02-19 0 7.100 7.090 7.140 7.080 7.260 10,156,012 72,560,278 7.1446 2.824 2.820 2.840 2.817 2.888 25,529,581 2.8422 -2.47%
2013-02-18 0 7.280 7.260 7.280 7.250 7.400 9,724,983 70,751,931 7.2753 2.896 2.888 2.896 2.884 2.944 24,446,086 2.8942 -2.28%
2013-02-15 0 7.450 7.490 7.500 7.230 7.500 6,557,813 48,139,050 7.3407 2.964 2.980 2.984 2.876 2.984 16,484,642 2.9202 1.09%
2013-02-14 0 7.370 7.340 7.380 7.330 7.440 3,306,083 24,365,952 7.3700 2.932 2.920 2.936 2.916 2.960 8,310,636 2.9319 -0.41%
2013-02-08 0 7.400 7.370 7.410 7.340 7.440 3,129,048 23,121,440 7.3893 2.944 2.932 2.948 2.920 2.960 7,865,615 2.9396 0.68%
2013-02-07 0 7.350 7.350 7.380 7.290 7.550 10,701,976 79,156,725 7.3965 2.924 2.924 2.936 2.900 3.003 26,901,993 2.9424 -1.47%
2013-02-06 0 7.460 7.440 7.460 7.240 7.470 10,302,857 76,172,180 7.3933 2.968 2.960 2.968 2.880 2.972 25,898,711 2.9412 3.18%
2013-02-05 0 7.230 7.200 7.210 7.170 7.320 16,144,340 117,001,585 7.2472 2.876 2.864 2.868 2.852 2.912 40,582,685 2.8830 -1.09%
2013-02-04 0 7.310 7.250 7.300 7.220 7.400 8,607,918 62,876,158 7.3045 2.908 2.884 2.904 2.872 2.944 21,638,074 2.9058 -0.41%
2013-02-01 0 7.340 7.340 7.350 7.230 7.380 9,327,019 68,342,897 7.3274 2.920 2.920 2.924 2.876 2.936 23,445,708 2.9149 1.52%
2013-01-31 0 7.230 7.220 7.260 7.160 7.270 10,234,811 73,800,306 7.2107 2.876 2.872 2.888 2.848 2.892 25,727,661 2.8685 0.28%
2013-01-30 0 7.210 7.200 7.210 7.160 7.280 4,945,165 35,600,795 7.1991 2.868 2.864 2.868 2.848 2.896 12,430,863 2.8639 0.28%
2013-01-29 0 7.190 7.170 7.190 7.000 7.220 14,431,175 102,855,701 7.1273 2.860 2.852 2.860 2.785 2.872 36,276,233 2.8353 2.57%
2013-01-28 0 7.010 7.000 7.010 6.970 7.030 10,043,040 70,368,483 7.0067 2.789 2.785 2.789 2.773 2.797 25,245,599 2.7874 0.14%
2013-01-25 0 7.000 7.000 7.020 6.950 7.040 14,470,849 101,212,979 6.9943 2.785 2.785 2.793 2.765 2.801 36,375,963 2.7824 -0.14%
2013-01-24 0 7.010 7.010 7.020 6.900 7.020 11,600,714 81,012,423 6.9834 2.789 2.789 2.793 2.745 2.793 29,161,187 2.7781 0.29%
2013-01-23 0 6.990 6.990 7.000 6.760 7.000 18,965,656 130,334,188 6.8721 2.781 2.781 2.785 2.689 2.785 47,674,742 2.7338 3.86%
2013-01-22 0 6.730 6.720 6.730 6.700 6.900 38,381,401 260,325,603 6.7826 2.677 2.673 2.677 2.665 2.745 96,480,891 2.6982 -0.88%
2013-01-21 0 6.790 6.780 6.790 6.760 6.970 21,568,784 147,980,196 6.8609 2.701 2.697 2.701 2.689 2.773 54,218,331 2.7293 -3.14%
2013-01-18 0 7.010 7.000 7.010 6.980 7.100 19,887,372 139,495,171 7.0143 2.789 2.785 2.789 2.777 2.824 49,991,697 2.7904 -1.27%
2013-01-17 0 7.100 7.090 7.120 7.070 7.200 10,242,071 72,798,203 7.1078 2.824 2.820 2.832 2.813 2.864 25,745,911 2.8276 -1.11%
2013-01-16 0 7.180 7.170 7.180 7.160 7.260 7,040,319 50,560,834 7.1816 2.856 2.852 2.856 2.848 2.888 17,697,537 2.8569 -0.28%
2013-01-15 0 7.200 7.180 7.190 7.130 7.280 5,025,407 36,125,200 7.1885 2.864 2.856 2.860 2.836 2.896 12,632,570 2.8597 -1.10%
2013-01-14 0 7.280 7.280 7.300 7.010 7.310 6,827,050 49,448,082 7.2430 2.896 2.896 2.904 2.789 2.908 17,161,434 2.8813 1.25%
2013-01-11 0 7.190 7.180 7.190 7.100 7.260 15,975,713 114,814,829 7.1868 2.860 2.856 2.860 2.824 2.888 40,158,801 2.8590 1.41%
2013-01-10 0 7.090 7.080 7.130 6.920 7.160 20,797,377 146,198,408 7.0297 2.820 2.817 2.836 2.753 2.848 52,279,214 2.7965 -0.98%
2013-01-09 0 7.160 7.160 7.190 7.120 7.360 19,753,335 142,156,844 7.1966 2.848 2.848 2.860 2.832 2.928 49,654,763 2.8629 -2.98%
2013-01-08 0 7.380 7.370 7.410 7.320 7.410 10,920,100 80,333,631 7.3565 2.936 2.932 2.948 2.912 2.948 27,450,300 2.9265 0.68%
2013-01-07 0 7.330 7.330 7.350 7.320 7.460 12,003,373 88,372,671 7.3623 2.916 2.916 2.924 2.912 2.968 30,173,368 2.9288 -1.74%
2013-01-04 0 7.460 7.520 7.530 7.420 7.540 7,313,564 54,522,026 7.4549 2.968 2.992 2.996 2.952 3.000 18,384,404 2.9657 -0.40%
2013-01-03 0 7.490 7.480 7.490 7.480 7.590 7,282,695 54,860,496 7.5330 2.980 2.976 2.980 2.976 3.019 18,306,807 2.9967 -0.79%
2013-01-02 0 7.550 7.550 7.570 7.460 7.590 4,542,509 34,223,159 7.5340 3.003 3.003 3.011 2.968 3.019 11,418,690 2.9971 -0.26%
2012-12-31 0 7.570 7.540 7.570 7.460 7.610 1,267,613 9,582,957 7.5598 3.011 3.000 3.011 2.968 3.027 3,186,450 3.0074 -0.26%
2012-12-28 0 7.590 7.560 7.580 7.560 7.620 3,475,159 26,386,911 7.5930 3.019 3.007 3.015 3.007 3.031 8,735,649 3.0206 0.26%
2012-12-27 0 7.570 7.570 7.600 7.570 7.690 3,398,484 25,855,076 7.6078 3.011 3.011 3.023 3.011 3.059 8,542,908 3.0265 -0.13%
2012-12-24 0 7.580 7.580 7.610 7.560 7.640 1,849,367 14,025,845 7.5841 3.015 3.015 3.027 3.007 3.039 4,648,829 3.0171 -0.79%
2012-12-21 0 7.640 7.590 7.650 7.390 7.680 8,575,104 64,486,935 7.5203 3.039 3.019 3.043 2.940 3.055 21,555,588 2.9917 2.83%
2012-12-20 0 7.430 7.410 7.430 7.340 7.500 17,179,490 127,354,185 7.4132 2.956 2.948 2.956 2.920 2.984 43,184,784 2.9491 -0.80%
2012-12-19 0 7.490 7.490 7.510 7.480 7.560 7,139,996 53,672,429 7.5172 2.980 2.980 2.988 2.976 3.007 17,948,099 2.9904 -0.53%
2012-12-18 0 7.530 7.510 7.540 7.490 7.600 6,600,553 49,697,993 7.5294 2.996 2.988 3.000 2.980 3.023 16,592,079 2.9953 -0.53%
2012-12-17 0 7.570 7.550 7.570 7.430 7.570 12,076,083 90,495,581 7.4938 3.011 3.003 3.011 2.956 3.011 30,356,142 2.9811 0.00%
2012-12-14 0 7.570 7.540 7.570 7.480 7.710 14,852,312 112,184,810 7.5534 3.011 3.000 3.011 2.976 3.067 37,334,862 3.0048 -0.92%
2012-12-13 0 7.640 7.630 7.640 7.580 7.750 11,413,232 87,461,514 7.6632 3.039 3.035 3.039 3.015 3.083 28,689,906 3.0485 -0.78%
2012-12-12 0 7.700 7.700 7.730 7.700 7.800 8,844,690 68,366,862 7.7297 3.063 3.063 3.075 3.063 3.103 22,233,258 3.0750 -0.39%
2012-12-11 0 7.730 7.710 7.780 7.630 7.840 10,612,901 81,980,331 7.7246 3.075 3.067 3.095 3.035 3.119 26,678,082 3.0729 0.13%
2012-12-10 0 7.720 7.700 7.730 7.690 7.850 13,955,656 108,295,954 7.7600 3.071 3.063 3.075 3.059 3.123 35,080,901 3.0870 -0.90%
2012-12-07 0 7.790 7.750 7.790 7.650 7.840 11,611,520 90,026,574 7.7532 3.099 3.083 3.099 3.043 3.119 29,188,351 3.0843 1.70%
2012-12-06 0 7.660 7.660 7.700 7.650 7.940 16,240,495 125,527,873 7.7293 3.047 3.047 3.063 3.043 3.159 40,824,394 3.0748 -2.92%
2012-12-05 0 7.890 7.890 7.900 7.570 7.910 20,008,521 155,190,027 7.7562 3.139 3.139 3.143 3.011 3.147 50,296,234 3.0855 4.50%
2012-12-04 0 7.550 7.510 7.550 7.380 7.590 17,056,872 127,623,326 7.4822 3.003 2.988 3.003 2.936 3.019 42,876,554 2.9765 2.17%
2012-12-03 0 7.390 7.360 7.400 7.330 7.420 36,490,398 269,097,183 7.3745 2.940 2.928 2.944 2.916 2.952 91,727,400 2.9337 0.27%
2012-11-30 0 7.370 7.500 7.510 7.200 7.530 169,225,436 1,242,660,854 7.3432 2.932 2.984 2.988 2.864 2.996 425,388,873 2.9212 0.55%
2012-11-29 0 7.330 7.330 7.350 7.320 7.430 16,810,567 124,034,201 7.3783 2.916 2.916 2.924 2.912 2.956 42,257,407 2.9352 0.00%
2012-11-28 0 7.330 7.340 7.350 7.300 7.450 12,746,865 93,717,329 7.3522 2.916 2.920 2.924 2.904 2.964 32,042,314 2.9248 -0.54%
2012-11-27 0 7.370 7.380 7.400 7.340 7.460 17,338,041 128,026,809 7.3842 2.932 2.936 2.944 2.920 2.968 43,583,340 2.9375 0.27%
2012-11-26 0 7.350 7.330 7.350 7.290 7.430 15,971,198 117,283,401 7.3434 2.924 2.916 2.924 2.900 2.956 40,147,451 2.9213 -1.34%
2012-11-23 0 7.450 7.430 7.450 7.380 7.590 7,952,879 59,278,046 7.4537 2.964 2.956 2.964 2.936 3.019 19,991,476 2.9652 -1.46%
2012-11-22 0 7.560 7.550 7.590 7.540 7.610 4,265,832 32,303,721 7.5727 3.007 3.003 3.019 3.000 3.027 10,723,196 3.0125 -0.26%
2012-11-21 0 7.580 7.590 7.600 7.500 7.620 5,701,777 43,215,891 7.5794 3.015 3.019 3.023 2.984 3.031 14,332,789 3.0152 0.40%
2012-11-20 0 7.550 7.560 7.570 7.500 7.620 6,981,268 52,781,496 7.5604 3.003 3.007 3.011 2.984 3.031 17,549,098 3.0076 0.13%
2012-11-19 0 7.540 7.520 7.550 7.450 7.550 5,656,079 42,568,175 7.5261 3.000 2.992 3.003 2.964 3.003 14,217,916 2.9940 1.07%
2012-11-16 0 7.460 7.460 7.470 7.270 7.490 13,927,767 102,943,170 7.3912 2.968 2.968 2.972 2.892 2.980 35,010,795 2.9403 1.91%
2012-11-15 0 7.320 7.310 7.320 7.310 7.470 11,740,808 86,594,883 7.3755 2.912 2.908 2.912 2.908 2.972 29,513,347 2.9341 -0.54%
2012-11-14 0 7.360 7.370 7.390 7.280 7.390 11,337,657 83,198,404 7.3382 2.928 2.932 2.940 2.896 2.940 28,499,930 2.9192 0.41%
2012-11-13 0 7.330 7.310 7.330 7.230 7.510 21,710,656 159,094,042 7.3279 2.916 2.908 2.916 2.876 2.988 54,574,961 2.9151 -2.40%
2012-11-12 0 7.510 7.470 7.520 7.470 7.660 7,367,668 55,605,935 7.5473 2.988 2.972 2.992 2.972 3.047 18,520,407 3.0024 -0.79%
2012-11-09 0 7.570 7.550 7.590 7.290 7.600 16,324,804 122,912,333 7.5292 3.011 3.003 3.019 2.900 3.023 41,036,325 2.9952 3.70%
2012-11-08 0 7.300 7.290 7.300 7.200 7.330 3,368,090 24,551,687 7.2895 2.904 2.900 2.904 2.864 2.916 8,466,505 2.8999 0.27%
2012-11-07 0 7.280 7.250 7.290 7.210 7.300 3,450,776 25,075,329 7.2666 2.896 2.884 2.900 2.868 2.904 8,674,356 2.8907 -0.27%
2012-11-06 0 7.300 7.290 7.310 7.250 7.330 8,765,213 63,777,153 7.2762 2.904 2.900 2.908 2.884 2.916 22,033,473 2.8946 -0.41%
2012-11-05 0 7.330 7.280 7.330 7.250 7.360 7,234,946 52,662,885 7.2790 2.916 2.896 2.916 2.884 2.928 18,186,779 2.8957 0.00%
2012-11-02 0 7.330 7.360 7.380 7.250 7.390 10,317,580 75,601,322 7.3274 2.916 2.928 2.936 2.884 2.940 25,935,721 2.9149 0.69%
2012-11-01 0 7.280 7.280 7.290 7.180 7.350 3,794,134 27,646,514 7.2866 2.896 2.896 2.900 2.856 2.924 9,537,469 2.8987 1.25%
2012-10-31 0 7.190 7.170 7.220 7.120 7.300 10,657,168 76,442,866 7.1729 2.860 2.852 2.872 2.832 2.904 26,789,357 2.8535 -1.10%
2012-10-30 0 7.270 7.280 7.290 7.200 7.360 18,898,459 137,696,842 7.2861 2.892 2.896 2.900 2.864 2.928 47,505,826 2.8985 -1.09%
2012-10-29 0 7.350 7.350 7.360 7.320 7.540 7,406,397 54,924,967 7.4159 2.924 2.924 2.928 2.912 3.000 18,617,762 2.9501 -1.74%
2012-10-26 0 7.480 7.430 7.480 7.360 7.490 12,385,898 91,881,572 7.4182 2.976 2.956 2.976 2.928 2.980 31,134,936 2.9511 0.94%
2012-10-25 0 7.410 7.390 7.400 7.350 7.470 12,456,288 92,159,258 7.3986 2.948 2.940 2.944 2.924 2.972 31,311,879 2.9433 0.82%
2012-10-24 0 7.350 7.350 7.370 7.290 7.480 10,957,800 80,976,589 7.3899 2.924 2.924 2.932 2.900 2.976 27,545,068 2.9398 0.55%
2012-10-22 0 7.310 7.300 7.310 7.060 7.400 16,631,043 121,052,219 7.2787 2.908 2.904 2.908 2.809 2.944 41,806,130 2.8956 2.52%
2012-10-19 0 7.130 7.120 7.150 6.850 7.200 14,224,663 100,052,979 7.0338 2.836 2.832 2.844 2.725 2.864 35,757,115 2.7981 2.74%
2012-10-18 0 6.940 6.920 6.940 6.740 6.970 15,628,078 107,531,307 6.8806 2.761 2.753 2.761 2.681 2.773 39,284,936 2.7372 3.74%
2012-10-17 0 6.690 6.670 6.690 6.680 6.850 8,090,350 54,720,769 6.7637 2.661 2.653 2.661 2.657 2.725 20,337,042 2.6907 -1.62%
2012-10-16 0 6.800 6.780 6.800 6.780 6.840 5,353,007 36,417,097 6.8031 2.705 2.697 2.705 2.697 2.721 13,456,072 2.7064 0.00%
2012-10-15 0 6.800 6.760 6.800 6.730 6.850 9,353,541 63,378,914 6.7759 2.705 2.689 2.705 2.677 2.725 23,512,377 2.6956 0.15%
2012-10-12 0 6.790 6.780 6.800 6.700 6.830 10,067,133 68,257,817 6.7803 2.701 2.697 2.705 2.665 2.717 25,306,162 2.6973 1.34%
2012-10-11 0 6.700 6.690 6.740 6.620 6.770 6,455,302 43,324,383 6.7114 2.665 2.661 2.681 2.634 2.693 16,226,956 2.6699 0.45%
2012-10-10 0 6.670 6.660 6.700 6.650 6.740 15,063,178 100,605,675 6.6789 2.653 2.649 2.665 2.645 2.681 37,864,924 2.6570 -0.15%
2012-10-09 0 6.680 6.670 6.680 6.620 6.720 13,934,888 93,074,392 6.6792 2.657 2.653 2.657 2.634 2.673 35,028,696 2.6571 0.75%
2012-10-08 0 6.630 6.620 6.660 6.500 6.660 10,514,837 69,323,497 6.5929 2.638 2.634 2.649 2.586 2.649 26,431,574 2.6228 0.61%
2012-10-05 0 6.590 6.570 6.600 6.560 6.680 9,253,557 61,067,552 6.5994 2.622 2.614 2.626 2.610 2.657 23,261,043 2.6253 -0.75%
2012-10-04 0 6.640 6.640 6.650 6.620 6.780 7,772,725 51,691,665 6.6504 2.641 2.641 2.645 2.634 2.697 19,538,616 2.6456 -1.19%
2012-10-03 0 6.720 6.710 6.760 6.530 6.790 12,121,796 80,722,473 6.6593 2.673 2.669 2.689 2.598 2.701 30,471,052 2.6492 2.13%
2012-09-28 0 6.580 6.580 6.600 6.580 6.720 7,150,001 47,397,423 6.6290 2.618 2.618 2.626 2.618 2.673 17,973,249 2.6371 -0.90%
2012-09-27 0 6.640 6.640 6.660 6.560 6.680 5,000,795 33,231,554 6.6453 2.641 2.641 2.649 2.610 2.657 12,570,702 2.6436 0.76%
2012-09-26 0 6.590 6.570 6.590 6.560 6.780 9,700,557 64,243,275 6.6226 2.622 2.614 2.622 2.610 2.697 24,384,685 2.6346 -2.23%
2012-09-25 0 6.740 6.730 6.740 6.690 6.770 3,573,749 24,035,561 6.7256 2.681 2.677 2.681 2.661 2.693 8,983,478 2.6755 -0.88%
2012-09-24 0 6.800 6.760 6.800 6.730 6.810 8,273,670 56,150,568 6.7867 2.705 2.689 2.705 2.677 2.709 20,797,861 2.6998 0.15%
2012-09-21 0 6.790 6.780 6.790 6.730 6.820 5,352,902 36,337,416 6.7884 2.701 2.697 2.701 2.677 2.713 13,455,808 2.7005 0.00%
2012-09-20 0 6.790 6.790 6.800 6.700 6.830 9,358,497 63,238,385 6.7573 2.701 2.701 2.705 2.665 2.717 23,524,835 2.6882 1.49%
2012-09-19 0 6.690 6.700 6.720 6.520 6.740 10,763,970 71,911,178 6.6807 2.661 2.665 2.673 2.594 2.681 27,057,830 2.6577 2.61%
2012-09-18 0 6.520 6.520 6.550 6.500 6.730 21,145,995 138,537,938 6.5515 2.594 2.594 2.606 2.586 2.677 53,155,549 2.6063 -2.69%
2012-09-17 0 6.700 6.690 6.700 6.670 6.920 9,182,271 62,690,738 6.8274 2.665 2.661 2.665 2.653 2.753 23,081,849 2.7160 -2.47%
2012-09-14 0 6.870 6.860 6.880 6.820 6.930 5,512,850 37,808,133 6.8582 2.733 2.729 2.737 2.713 2.757 13,857,876 2.7283 0.29%
2012-09-13 0 6.850 6.820 6.860 6.800 6.890 6,748,039 46,247,614 6.8535 2.725 2.713 2.729 2.705 2.741 16,962,821 2.7264 0.15%
2012-09-12 0 6.840 6.840 6.860 6.790 6.900 4,682,128 31,977,852 6.8298 2.721 2.721 2.729 2.701 2.745 11,769,656 2.7170 0.00%
2012-09-11 0 6.840 6.830 6.850 6.760 6.910 8,039,774 55,145,059 6.8590 2.721 2.717 2.725 2.689 2.749 20,209,907 2.7286 0.01%
2012-09-10 0 7.040 7.020 7.040 6.910 7.040 5,069,142 35,511,269 7.0054 2.721 2.713 2.721 2.671 2.721 13,116,247 2.7074 1.29%
2012-09-07 0 6.950 6.940 6.950 6.840 7.000 5,659,023 39,143,344 6.9170 2.686 2.682 2.686 2.644 2.705 14,642,546 2.6733 1.02%
2012-09-06 0 6.880 6.870 6.880 6.830 6.920 5,873,062 40,326,687 6.8664 2.659 2.655 2.659 2.640 2.674 15,196,365 2.6537 0.15%
2012-09-05 0 6.870 6.860 6.870 6.700 6.960 13,368,776 91,727,769 6.8613 2.655 2.651 2.655 2.589 2.690 34,591,292 2.6518 1.93%
2012-09-04 0 6.740 6.740 6.750 6.700 6.760 6,134,337 41,308,193 6.7339 2.605 2.605 2.609 2.589 2.613 15,872,406 2.6025 0.75%
2012-09-03 0 6.690 6.690 6.720 6.560 6.720 5,262,779 34,957,923 6.6425 2.586 2.586 2.597 2.535 2.597 13,617,277 2.5672 0.75%
2012-08-31 0 6.640 6.630 6.640 6.550 6.690 2,952,627 19,526,371 6.6132 2.566 2.562 2.566 2.531 2.586 7,639,831 2.5559 -0.90%
2012-08-30 0 6.700 6.670 6.710 6.660 6.710 1,908,271 12,748,809 6.6808 2.589 2.578 2.593 2.574 2.593 4,937,592 2.5820 -0.30%
2012-08-29 0 6.720 6.700 6.720 6.640 6.720 4,692,060 31,331,629 6.6776 2.597 2.589 2.597 2.566 2.597 12,140,559 2.5807 0.90%
2012-08-28 0 6.660 6.640 6.660 6.640 6.730 3,685,685 24,616,333 6.6789 2.574 2.566 2.574 2.566 2.601 9,536,595 2.5812 -1.48%
2012-08-27 0 6.760 6.730 6.760 6.560 6.760 5,754,881 38,605,091 6.7082 2.613 2.601 2.613 2.535 2.613 14,890,576 2.5926 2.42%
2012-08-24 0 6.600 6.590 6.600 6.560 6.620 4,655,951 30,660,152 6.5852 2.551 2.547 2.551 2.535 2.558 12,047,128 2.5450 0.61%
2012-08-23 0 6.560 6.560 6.570 6.520 6.580 3,013,059 19,735,287 6.5499 2.535 2.535 2.539 2.520 2.543 7,796,196 2.5314 0.31%
2012-08-22 0 6.540 6.530 6.540 6.420 6.550 5,830,897 37,968,661 6.5116 2.528 2.524 2.528 2.481 2.531 15,087,265 2.5166 1.08%
2012-08-21 0 6.470 6.470 6.480 6.430 6.540 5,144,238 33,314,666 6.4761 2.501 2.501 2.504 2.485 2.528 13,310,556 2.5029 -1.07%
2012-08-20 0 6.540 6.540 6.550 6.480 6.570 5,407,326 35,367,628 6.5407 2.528 2.528 2.531 2.504 2.539 13,991,288 2.5278 0.15%
2012-08-17 0 6.530 6.560 6.580 6.480 6.580 5,924,166 38,547,949 6.5069 2.524 2.535 2.543 2.504 2.543 15,328,595 2.5148 0.31%
2012-08-16 0 6.510 6.510 6.520 6.450 6.590 10,234,758 66,877,349 6.5343 2.516 2.516 2.520 2.493 2.547 26,482,118 2.5254 0.62%
2012-08-15 0 6.470 6.470 6.480 6.300 6.510 8,221,907 52,903,699 6.4345 2.501 2.501 2.504 2.435 2.516 21,273,929 2.4868 1.89%
2012-08-14 0 6.350 6.310 6.350 6.280 6.370 6,593,616 41,604,767 6.3099 2.454 2.439 2.454 2.427 2.462 17,060,776 2.4386 0.47%
2012-08-13 0 6.320 6.330 6.340 6.320 6.400 13,483,245 85,796,455 6.3632 2.443 2.446 2.450 2.443 2.473 34,887,477 2.4592 -0.16%
2012-08-10 0 6.330 6.320 6.330 6.190 6.400 46,971,442 295,989,342 6.3015 2.446 2.443 2.446 2.392 2.473 121,537,146 2.4354 1.61%
2012-08-09 0 6.230 6.220 6.230 6.200 6.250 17,371,608 107,821,236 6.2068 2.408 2.404 2.408 2.396 2.415 44,948,496 2.3988 0.48%
2012-08-08 0 6.200 6.180 6.200 6.140 6.210 3,886,956 23,990,668 6.1721 2.396 2.388 2.396 2.373 2.400 10,057,378 2.3854 0.32%
2012-08-07 0 6.180 6.190 6.200 6.120 6.210 3,999,837 24,699,555 6.1751 2.388 2.392 2.396 2.365 2.400 10,349,454 2.3866 -0.32%
2012-08-06 0 6.200 6.180 6.200 6.110 6.400 7,031,370 43,466,456 6.1818 2.396 2.388 2.396 2.361 2.473 18,193,451 2.3891 1.64%
2012-08-03 0 6.100 6.090 6.100 6.070 6.170 7,335,256 44,733,776 6.0985 2.358 2.354 2.358 2.346 2.385 18,979,747 2.3569 -0.97%
2012-08-02 0 6.160 6.160 6.170 6.150 6.190 5,884,459 36,309,505 6.1704 2.381 2.381 2.385 2.377 2.392 15,225,855 2.3847 -0.32%
2012-08-01 0 6.180 6.170 6.180 6.160 6.200 7,261,994 44,856,834 6.1769 2.388 2.385 2.388 2.381 2.396 18,790,184 2.3872 0.00%
2012-07-31 0 6.180 6.160 6.180 6.160 6.230 6,858,006 42,425,168 6.1862 2.388 2.381 2.388 2.381 2.408 17,744,877 2.3908 0.16%
2012-07-30 0 6.170 6.160 6.170 6.160 6.250 5,873,861 36,377,916 6.1932 2.385 2.381 2.385 2.381 2.415 15,198,433 2.3935 -0.48%
2012-07-27 0 6.200 6.200 6.220 6.170 6.250 3,016,606 18,728,857 6.2086 2.396 2.396 2.404 2.385 2.415 7,805,374 2.3995 0.16%
2012-07-26 0 6.190 6.190 6.250 6.170 6.300 6,878,665 42,767,623 6.2174 2.392 2.392 2.415 2.385 2.435 17,798,332 2.4029 -1.75%
2012-07-25 0 6.300 6.300 6.310 6.250 6.330 2,108,991 13,282,478 6.2980 2.435 2.435 2.439 2.415 2.446 5,456,949 2.4340 0.16%
2012-07-24 0 6.290 6.280 6.310 6.260 6.370 2,035,382 12,825,889 6.3015 2.431 2.427 2.439 2.419 2.462 5,266,488 2.4354 0.48%
2012-07-23 0 6.260 6.260 6.280 6.240 6.290 1,717,425 10,767,687 6.2697 2.419 2.419 2.427 2.412 2.431 4,443,784 2.4231 -0.32%
2012-07-20 0 6.280 6.270 6.300 6.250 6.400 5,934,085 37,386,802 6.3003 2.427 2.423 2.435 2.415 2.473 15,354,260 2.4349 -1.57%
2012-07-19 0 6.380 6.370 6.380 6.320 6.400 1,780,600 11,362,400 6.3812 2.466 2.462 2.466 2.443 2.473 4,607,247 2.4662 0.16%
2012-07-18 0 6.370 6.370 6.380 6.320 6.460 4,346,450 27,691,431 6.3710 2.462 2.462 2.466 2.443 2.497 11,246,304 2.4623 -1.55%
2012-07-17 0 6.470 6.460 6.470 6.400 6.540 4,771,356 30,780,492 6.4511 2.501 2.497 2.501 2.473 2.528 12,345,735 2.4932 0.15%
2012-07-16 0 6.460 6.460 6.470 6.260 6.500 7,284,598 46,557,317 6.3912 2.497 2.497 2.501 2.419 2.512 18,848,671 2.4701 3.53%
2012-07-13 0 6.240 6.240 6.250 6.210 6.290 2,588,487 16,167,222 6.2458 2.412 2.412 2.415 2.400 2.431 6,697,630 2.4139 0.16%
2012-07-12 0 6.230 6.230 6.250 6.150 6.270 4,483,169 27,879,338 6.2187 2.408 2.408 2.415 2.377 2.423 11,600,060 2.4034 0.81%
2012-07-11 0 6.180 6.180 6.190 6.140 6.210 4,932,611 30,416,849 6.1665 2.388 2.388 2.392 2.373 2.400 12,762,978 2.3832 0.16%
2012-07-10 0 6.170 6.170 6.200 6.100 6.230 6,126,493 37,749,047 6.1616 2.385 2.385 2.396 2.358 2.408 15,852,110 2.3813 -0.96%
2012-07-09 0 6.230 6.220 6.230 6.180 6.250 781,616 4,851,692 6.2073 2.408 2.404 2.408 2.388 2.415 2,022,407 2.3990 -0.32%
2012-07-06 0 6.250 6.240 6.250 6.190 6.300 1,335,802 8,333,475 6.2386 2.415 2.412 2.415 2.392 2.435 3,456,346 2.4111 0.00%
2012-07-05 0 6.250 6.230 6.250 6.170 6.280 4,130,876 25,641,824 6.2074 2.415 2.408 2.415 2.385 2.427 10,688,513 2.3990 0.32%
2012-07-04 0 6.230 6.220 6.230 6.160 6.280 6,359,010 39,422,721 6.1995 2.408 2.404 2.408 2.381 2.427 16,453,741 2.3960 0.81%
2012-07-03 0 6.180 6.170 6.180 6.040 6.200 6,186,563 37,804,510 6.1107 2.388 2.385 2.388 2.334 2.396 16,007,539 2.3617 1.81%
2012-06-29 0 6.070 6.070 6.100 5.940 6.090 3,261,219 19,651,196 6.0257 2.346 2.346 2.358 2.296 2.354 8,438,303 2.3288 2.02%
2012-06-28 0 5.950 5.950 5.980 5.920 6.020 3,266,719 19,443,746 5.9521 2.300 2.300 2.311 2.288 2.327 8,452,534 2.3003 -0.67%
2012-06-27 0 5.990 5.990 6.000 5.880 6.010 5,457,696 32,415,424 5.9394 2.315 2.315 2.319 2.272 2.323 14,121,619 2.2954 1.70%
2012-06-26 0 5.890 5.880 5.900 5.860 5.990 3,063,525 18,076,062 5.9004 2.276 2.272 2.280 2.265 2.315 7,926,776 2.2804 -1.34%
2012-06-25 0 5.970 5.970 5.980 5.930 6.050 692,796 4,127,822 5.9582 2.307 2.307 2.311 2.292 2.338 1,792,588 2.3027 0.00%
2012-06-22 0 5.970 5.970 5.990 5.900 6.020 635,418 3,801,180 5.9822 2.307 2.307 2.315 2.280 2.327 1,644,124 2.3120 0.51%
2012-06-21 0 5.940 5.940 5.990 5.930 6.000 1,377,670 8,233,717 5.9766 2.296 2.296 2.315 2.292 2.319 3,564,678 2.3098 -0.34%
2012-06-20 0 5.960 5.930 5.950 5.930 6.020 2,666,139 15,970,088 5.9900 2.303 2.292 2.300 2.292 2.327 6,898,552 2.3150 -0.50%
2012-06-19 0 5.990 5.990 6.000 5.970 6.010 1,627,472 9,750,610 5.9913 2.315 2.315 2.319 2.307 2.323 4,211,033 2.3155 0.00%
2012-06-18 0 5.990 6.000 6.020 5.980 6.050 2,236,935 13,459,974 6.0172 2.315 2.319 2.327 2.311 2.338 5,788,000 2.3255 0.00%
2012-06-15 0 5.990 5.940 6.010 5.870 6.030 8,421,326 50,204,854 5.9616 2.315 2.296 2.323 2.269 2.330 21,789,919 2.3040 1.87%
2012-06-14 0 5.880 5.880 5.890 5.870 5.910 2,481,146 14,608,761 5.8879 2.272 2.272 2.276 2.269 2.284 6,419,888 2.2755 0.00%
2012-06-13 0 5.880 5.870 5.890 5.850 5.920 2,473,311 14,565,728 5.8892 2.272 2.269 2.276 2.261 2.288 6,399,615 2.2760 0.34%
2012-06-12 0 5.860 5.850 5.890 5.840 5.940 4,811,069 28,323,206 5.8871 2.265 2.261 2.276 2.257 2.296 12,448,491 2.2752 -1.35%
2012-06-11 0 5.940 5.940 5.970 5.920 5.980 3,401,896 20,247,022 5.9517 2.296 2.296 2.307 2.288 2.311 8,802,300 2.3002 0.17%
2012-06-08 0 5.930 5.930 5.950 5.910 6.000 3,594,419 21,413,251 5.9574 2.292 2.292 2.300 2.284 2.319 9,300,447 2.3024 -1.00%
2012-06-07 0 5.990 5.980 6.000 5.960 6.020 5,496,134 32,933,099 5.9920 2.315 2.311 2.319 2.303 2.327 14,221,076 2.3158 0.34%
2012-06-06 0 5.970 5.970 5.990 5.930 6.010 2,961,055 17,690,529 5.9744 2.307 2.307 2.315 2.292 2.323 7,661,638 2.3090 0.00%
2012-06-05 0 5.970 5.940 5.970 5.920 5.980 1,709,347 10,169,652 5.9494 2.307 2.296 2.307 2.288 2.311 4,422,882 2.2993 0.34%
2012-06-04 0 5.950 5.950 5.970 5.870 5.980 5,071,059 30,177,846 5.9510 2.300 2.300 2.307 2.269 2.311 13,121,207 2.2999 -1.00%
2012-06-01 0 6.010 6.000 6.010 5.890 6.060 16,454,571 98,358,429 5.9776 2.323 2.319 2.323 2.276 2.342 42,575,691 2.3102 1.69%
2012-05-31 0 5.910 5.910 5.990 5.900 6.000 4,391,827 26,243,598 5.9756 2.284 2.284 2.315 2.280 2.319 11,363,716 2.3094 -1.34%
2012-05-30 0 5.990 5.990 6.010 5.910 6.020 3,148,326 18,840,519 5.9843 2.315 2.315 2.323 2.284 2.327 8,146,196 2.3128 0.34%
2012-05-29 0 5.970 5.970 5.990 5.970 6.030 4,974,541 29,827,372 5.9960 2.307 2.307 2.315 2.307 2.330 12,871,470 2.3173 -0.83%
2012-05-28 0 6.020 6.020 6.030 5.950 6.060 4,504,745 27,057,922 6.0065 2.327 2.327 2.330 2.300 2.342 11,655,888 2.3214 0.33%
2012-05-25 0 6.000 6.000 6.010 5.920 6.010 8,673,889 51,978,530 5.9925 2.319 2.319 2.323 2.288 2.323 22,443,418 2.3160 0.50%
2012-05-24 0 5.970 5.980 5.990 5.960 6.000 7,513,478 44,955,209 5.9833 2.307 2.311 2.315 2.303 2.319 19,440,891 2.3124 0.00%
2012-05-23 0 5.970 5.970 5.980 5.900 6.020 9,517,430 56,803,211 5.9683 2.307 2.307 2.311 2.280 2.327 24,626,054 2.3066 0.84%
2012-05-22 0 5.920 5.940 5.960 5.880 5.970 13,390,187 79,233,845 5.9173 2.288 2.296 2.303 2.272 2.307 34,646,693 2.2869 0.68%
2012-05-21 0 5.880 5.870 5.890 5.830 5.950 9,368,961 55,122,367 5.8835 2.272 2.269 2.276 2.253 2.300 24,241,895 2.2738 -0.68%
2012-05-18 0 5.920 5.900 5.930 5.720 5.930 15,060,371 87,967,915 5.8410 2.288 2.280 2.292 2.211 2.292 38,968,242 2.2574 0.85%
2012-05-17 0 5.870 5.870 5.880 5.850 5.990 9,771,442 57,905,522 5.9260 2.269 2.269 2.272 2.261 2.315 25,283,302 2.2903 0.51%
2012-05-16 0 5.840 5.850 5.880 5.800 6.000 31,164,776 183,668,475 5.8935 2.257 2.261 2.272 2.242 2.319 80,637,889 2.2777 -5.04%
2012-05-15 0 6.150 6.170 6.180 6.060 6.180 12,508,905 76,511,778 6.1166 2.377 2.385 2.388 2.342 2.388 32,366,403 2.3639 0.33%
2012-05-14 0 6.130 6.100 6.130 6.100 6.200 5,163,210 31,634,716 6.1269 2.369 2.358 2.369 2.358 2.396 13,359,645 2.3679 -0.65%
2012-05-11 0 6.170 6.160 6.170 6.140 6.240 5,580,115 34,571,008 6.1954 2.385 2.381 2.385 2.373 2.412 14,438,374 2.3944 -0.96%
2012-05-10 0 6.230 6.250 6.260 6.120 6.260 8,800,062 54,617,648 6.2065 2.408 2.415 2.419 2.365 2.419 22,769,887 2.3987 0.81%
2012-05-09 0 6.180 6.180 6.200 6.100 6.210 8,217,299 50,524,867 6.1486 2.388 2.388 2.396 2.358 2.400 21,262,006 2.3763 0.00%
2012-05-08 0 6.180 6.170 6.180 6.040 6.210 5,537,137 34,012,358 6.1426 2.388 2.385 2.388 2.334 2.400 14,327,170 2.3740 1.81%
2012-05-07 0 6.070 6.050 6.080 5.900 6.090 5,136,632 30,850,589 6.0060 2.346 2.338 2.350 2.280 2.354 13,290,876 2.3212 1.57%
2012-05-04 0 6.010 6.010 6.040 5.980 6.150 11,997,728 72,434,463 6.0373 2.310 2.310 2.321 2.298 2.364 31,218,280 2.3203 -1.96%
2012-05-03 0 6.130 6.100 6.120 6.090 6.220 8,884,100 54,367,795 6.1197 2.356 2.344 2.352 2.340 2.390 23,116,570 2.3519 -1.13%
2012-05-02 0 6.200 6.170 6.200 6.010 6.380 10,972,836 67,987,074 6.1959 2.383 2.371 2.383 2.310 2.452 28,551,494 2.3812 2.82%
2012-04-30 0 6.030 6.020 6.030 5.980 6.070 9,752,195 58,652,426 6.0143 2.317 2.314 2.317 2.298 2.333 25,375,367 2.3114 -0.50%
2012-04-27 0 6.060 6.050 6.060 6.010 6.080 5,208,694 31,495,575 6.0467 2.329 2.325 2.329 2.310 2.337 13,553,105 2.3239 -0.33%
2012-04-26 0 6.080 6.070 6.080 6.030 6.100 6,744,024 40,837,022 6.0553 2.337 2.333 2.337 2.317 2.344 17,548,058 2.3272 0.16%
2012-04-25 0 6.070 6.060 6.070 6.040 6.100 4,725,769 28,702,916 6.0737 2.333 2.329 2.333 2.321 2.344 12,296,526 2.3342 -0.33%
2012-04-24 0 6.090 6.090 6.100 5.940 6.170 7,148,278 43,466,905 6.0808 2.340 2.340 2.344 2.283 2.371 18,599,933 2.3369 1.50%
2012-04-23 0 6.000 5.980 6.000 5.970 6.040 1,974,748 11,844,658 5.9981 2.306 2.298 2.306 2.294 2.321 5,138,326 2.3052 0.17%
2012-04-20 0 5.990 5.960 5.980 5.870 6.020 4,876,427 29,091,875 5.9658 2.302 2.291 2.298 2.256 2.314 12,688,541 2.2928 0.34%
2012-04-19 0 5.970 5.930 5.990 5.890 5.990 11,462,437 67,825,337 5.9172 2.294 2.279 2.302 2.264 2.302 29,825,444 2.2741 -0.50%
2012-04-18 0 6.000 5.990 6.000 5.860 6.090 13,463,670 80,579,517 5.9850 2.306 2.302 2.306 2.252 2.340 35,032,684 2.3001 -0.66%
2012-04-17 0 6.040 6.040 6.060 5.900 6.110 10,108,941 60,674,986 6.0021 2.321 2.321 2.329 2.267 2.348 26,303,626 2.3067 1.68%
2012-04-16 0 5.940 5.910 5.940 5.890 6.000 9,315,142 55,211,497 5.9271 2.283 2.271 2.283 2.264 2.306 24,238,148 2.2779 -1.49%
2012-04-13 0 6.030 6.030 6.050 6.030 6.120 7,327,502 44,470,210 6.0689 2.317 2.317 2.325 2.317 2.352 19,066,277 2.3324 -1.47%
2012-04-12 0 6.120 6.100 6.120 5.990 6.160 4,677,655 28,579,819 6.1099 2.352 2.344 2.352 2.302 2.367 12,171,333 2.3481 2.34%
2012-04-11 0 5.980 5.960 5.980 5.870 5.990 5,439,633 32,129,670 5.9066 2.298 2.291 2.298 2.256 2.302 14,154,012 2.2700 0.84%
2012-04-10 0 5.930 5.930 5.970 5.850 5.990 3,409,114 20,188,242 5.9218 2.279 2.279 2.294 2.248 2.302 8,870,569 2.2759 -0.84%
2012-04-05 0 5.980 5.960 5.980 5.900 6.000 1,668,908 9,951,007 5.9626 2.298 2.291 2.298 2.267 2.306 4,342,525 2.2915 -0.33%
2012-04-03 0 6.000 6.040 6.080 5.890 6.080 5,322,475 31,613,756 5.9397 2.306 2.321 2.337 2.264 2.337 13,849,165 2.2827 0.17%
2012-04-02 0 5.990 5.990 6.000 5.890 6.010 5,300,527 31,443,199 5.9321 2.302 2.302 2.306 2.264 2.310 13,792,056 2.2798 -0.83%
2012-03-30 0 6.040 6.010 6.070 5.990 6.080 2,884,000 17,395,304 6.0317 2.321 2.310 2.333 2.302 2.337 7,504,214 2.3181 0.67%
2012-03-29 0 6.000 6.000 6.010 5.970 6.090 4,003,172 24,120,487 6.0253 2.306 2.306 2.310 2.294 2.340 10,416,317 2.3156 0.00%
2012-03-28 0 6.000 5.990 6.000 5.920 6.100 3,834,705 23,036,811 6.0075 2.306 2.302 2.306 2.275 2.344 9,977,964 2.3088 0.33%
2012-03-27 0 5.980 6.000 6.020 5.880 6.050 5,320,476 31,914,006 5.9983 2.298 2.306 2.314 2.260 2.325 13,843,963 2.3053 1.36%
2012-03-26 0 5.900 5.870 5.900 5.800 5.970 5,808,639 34,151,519 5.8794 2.267 2.256 2.267 2.229 2.294 15,114,171 2.2596 -1.50%
2012-03-23 0 5.990 5.990 6.000 5.920 6.050 10,901,485 65,387,763 5.9981 2.302 2.302 2.306 2.275 2.325 28,365,838 2.3052 -0.50%
2012-03-22 0 6.020 6.010 6.020 6.000 6.100 10,910,713 65,707,413 6.0223 2.314 2.310 2.314 2.306 2.344 28,389,849 2.3145 -0.50%
2012-03-21 0 6.050 6.050 6.060 5.980 6.090 19,450,878 117,349,731 6.0331 2.325 2.325 2.329 2.298 2.340 50,611,495 2.3186 -0.82%
2012-03-20 0 6.100 6.100 6.110 5.960 6.170 15,444,091 93,494,689 6.0538 2.344 2.344 2.348 2.291 2.371 40,185,771 2.3266 0.00%
2012-03-19 0 6.100 6.100 6.110 5.880 6.220 17,248,822 104,850,513 6.0787 2.344 2.344 2.348 2.260 2.390 44,881,710 2.3362 3.21%
2012-03-16 0 5.910 5.950 5.960 5.620 5.950 6,134,500 35,714,592 5.8219 2.271 2.287 2.291 2.160 2.287 15,962,067 2.2375 4.23%
2012-03-15 0 5.670 5.660 5.680 5.630 5.760 3,951,269 22,493,697 5.6928 2.179 2.175 2.183 2.164 2.214 10,281,265 2.1878 -0.87%
2012-03-14 0 5.720 5.720 5.750 5.690 5.970 8,425,723 49,250,105 5.8452 2.198 2.198 2.210 2.187 2.294 21,923,866 2.2464 0.00%
2012-03-13 0 5.720 5.700 5.720 5.600 5.740 5,294,326 29,977,783 5.6622 2.198 2.191 2.198 2.152 2.206 13,775,921 2.1761 1.78%
2012-03-12 0 5.620 5.600 5.620 5.510 5.680 7,517,939 42,217,027 5.6155 2.160 2.152 2.160 2.118 2.183 19,561,797 2.1581 0.36%
2012-03-09 0 5.600 5.600 5.630 5.440 5.690 15,920,735 88,858,254 5.5813 2.152 2.152 2.164 2.091 2.187 41,426,006 2.1450 1.82%
2012-03-08 0 5.500 5.490 5.500 5.480 5.590 12,201,162 67,477,635 5.5304 2.114 2.110 2.114 2.106 2.148 31,747,618 2.1254 -1.61%
2012-03-07 0 5.590 5.570 5.590 5.470 5.740 29,715,408 166,645,481 5.6080 2.148 2.141 2.148 2.102 2.206 77,319,966 2.1553 -1.58%
2012-03-06 0 5.680 5.650 5.700 5.250 5.720 19,818,848 109,004,313 5.5000 2.183 2.171 2.191 2.018 2.198 51,568,959 2.1138 3.84%
2012-03-05 0 5.470 5.450 5.470 5.260 5.510 18,421,686 99,119,698 5.3806 2.102 2.095 2.102 2.022 2.118 47,933,521 2.0679 0.37%
2012-03-02 0 5.450 5.450 5.460 5.420 5.580 10,000,038 55,197,149 5.5197 2.095 2.095 2.098 2.083 2.144 26,020,258 2.1213 -1.62%
2012-03-01 0 5.540 5.530 5.550 5.500 5.600 8,717,297 48,413,255 5.5537 2.129 2.125 2.133 2.114 2.152 22,682,546 2.1344 -0.89%
2012-02-29 0 5.590 5.580 5.620 5.500 5.640 18,162,467 101,451,074 5.5858 2.148 2.144 2.160 2.114 2.168 47,259,029 2.1467 1.64%
2012-02-28 0 5.500 5.510 5.530 5.330 5.550 26,277,386 143,512,358 5.4614 2.114 2.118 2.125 2.048 2.133 68,374,177 2.0989 3.58%
2012-02-27 0 5.310 5.310 5.320 5.270 5.480 14,239,800 75,915,076 5.3312 2.041 2.041 2.045 2.025 2.106 37,052,187 2.0489 -2.21%
2012-02-24 0 5.430 5.430 5.440 5.270 5.510 16,328,764 88,015,086 5.3902 2.087 2.087 2.091 2.025 2.118 42,487,704 2.0715 4.42%
2012-02-23 0 5.200 5.180 5.200 5.100 5.270 12,901,992 66,837,316 5.1804 1.998 1.991 1.998 1.960 2.025 33,571,189 1.9909 1.76%
2012-02-22 0 5.110 5.110 5.120 5.070 5.140 3,169,811 16,200,896 5.1110 1.964 1.964 1.968 1.948 1.975 8,247,899 1.9642 0.20%
2012-02-21 0 5.100 5.080 5.100 5.050 5.120 7,492,162 38,063,969 5.0805 1.960 1.952 1.960 1.941 1.968 19,494,725 1.9525 0.79%
2012-02-20 0 5.060 5.050 5.060 5.040 5.070 4,460,662 22,549,554 5.0552 1.945 1.941 1.945 1.937 1.948 11,606,714 1.9428 0.20%
2012-02-17 0 5.050 5.050 5.060 5.000 5.070 4,866,999 24,499,598 5.0338 1.941 1.941 1.945 1.922 1.948 12,664,009 1.9346 0.40%
2012-02-16 0 5.030 5.010 5.030 4.990 5.030 15,035,121 75,244,437 5.0046 1.933 1.925 1.933 1.918 1.933 39,121,625 1.9233 0.00%
2012-02-15 0 5.030 5.020 5.030 5.000 5.070 5,433,028 27,351,790 5.0344 1.933 1.929 1.933 1.922 1.948 14,136,826 1.9348 -0.79%
2012-02-14 0 5.070 5.060 5.070 5.010 5.080 4,104,019 20,739,999 5.0536 1.948 1.945 1.948 1.925 1.952 10,678,723 1.9422 0.00%
2012-02-13 0 5.070 5.060 5.070 4.940 5.090 10,389,543 52,093,383 5.0140 1.948 1.945 1.948 1.899 1.956 27,033,757 1.9270 1.60%
2012-02-10 0 4.990 4.980 4.990 4.930 5.010 9,774,341 48,648,454 4.9772 1.918 1.914 1.918 1.895 1.925 25,432,991 1.9128 -0.20%
2012-02-09 0 5.000 4.990 5.000 4.990 5.070 9,241,856 46,292,918 5.0090 1.922 1.918 1.922 1.918 1.948 24,047,457 1.9251 -1.38%
2012-02-08 0 5.070 5.060 5.080 5.060 5.120 6,654,404 33,881,538 5.0916 1.948 1.945 1.952 1.945 1.968 17,314,865 1.9568 -0.20%
2012-02-07 0 5.080 5.070 5.080 5.060 5.140 3,670,658 18,646,884 5.0800 1.952 1.948 1.952 1.945 1.975 9,551,111 1.9523 0.20%
2012-02-06 0 5.070 5.060 5.070 5.060 5.160 3,783,595 19,254,372 5.0889 1.948 1.945 1.948 1.945 1.983 9,844,975 1.9558 -0.39%
2012-02-03 0 5.090 5.080 5.090 5.020 5.140 6,092,717 30,883,892 5.0690 1.956 1.952 1.956 1.929 1.975 15,853,347 1.9481 0.00%
2012-02-02 0 5.090 5.080 5.100 4.960 5.140 14,271,182 72,196,341 5.0589 1.956 1.952 1.960 1.906 1.975 37,133,843 1.9442 2.41%
2012-02-01 0 4.970 4.970 4.980 4.940 4.990 2,447,573 12,149,546 4.9639 1.910 1.910 1.914 1.899 1.918 6,368,624 1.9077 0.00%
2012-01-31 0 4.970 4.970 4.980 4.900 4.990 7,342,756 36,424,560 4.9606 1.910 1.910 1.914 1.883 1.918 19,105,968 1.9064 1.22%
2012-01-30 0 4.910 4.910 4.930 4.910 5.010 5,562,578 27,613,810 4.9642 1.887 1.887 1.895 1.887 1.925 14,473,917 1.9078 -2.96%
2012-01-27 0 5.060 5.020 5.050 4.920 5.080 10,669,415 53,124,433 4.9791 1.945 1.929 1.941 1.891 1.952 27,761,988 1.9136 1.81%
2012-01-26 0 4.970 4.960 4.970 4.830 4.990 10,145,601 49,945,854 4.9229 1.910 1.906 1.910 1.856 1.918 26,399,016 1.8920 2.26%
2012-01-20 0 4.860 4.860 4.870 4.800 4.870 4,771,200 23,071,455 4.8356 1.868 1.868 1.872 1.845 1.872 12,414,738 1.8584 0.21%
2012-01-19 0 4.850 4.850 4.860 4.820 4.880 3,651,820 17,730,600 4.8553 1.864 1.864 1.868 1.852 1.875 9,502,094 1.8660 -0.82%
2012-01-18 0 4.890 4.890 4.900 4.800 4.940 20,877,661 101,944,775 4.8830 1.879 1.879 1.883 1.845 1.899 54,324,007 1.8766 0.82%
2012-01-17 0 4.850 4.830 4.850 4.780 4.850 21,682,432 104,144,037 4.8032 1.864 1.856 1.864 1.837 1.864 56,418,034 1.8459 1.04%
2012-01-16 0 4.800 4.790 4.800 4.760 4.800 15,662,695 74,959,652 4.7859 1.845 1.841 1.845 1.829 1.845 40,754,582 1.8393 0.42%
2012-01-13 0 4.780 4.770 4.780 4.730 4.780 13,548,075 64,461,086 4.7580 1.837 1.833 1.837 1.818 1.837 35,252,307 1.8286 1.06%
2012-01-12 0 4.730 4.720 4.750 4.700 4.750 7,480,159 35,359,462 4.7271 1.818 1.814 1.826 1.806 1.826 19,463,493 1.8167 0.00%
2012-01-11 0 4.730 4.720 4.730 4.700 4.730 26,680,418 125,926,831 4.7198 1.818 1.814 1.818 1.806 1.818 69,422,873 1.8139 0.00%
2012-01-10 0 4.730 4.720 4.730 4.710 4.780 9,471,256 45,045,444 4.7560 1.818 1.814 1.818 1.810 1.837 24,644,359 1.8278 -1.46%
2012-01-09 0 4.800 4.790 4.800 4.770 4.800 5,170,480 24,773,600 4.7914 1.845 1.841 1.845 1.833 1.845 13,453,671 1.8414 0.21%
2012-01-06 0 4.790 4.790 4.800 4.770 4.800 21,202,170 101,593,499 4.7917 1.841 1.841 1.845 1.833 1.845 55,168,385 1.8415 -1.24%
2012-01-05 0 4.850 4.850 4.860 4.650 4.860 62,642,025 301,121,730 4.8070 1.864 1.864 1.868 1.787 1.868 162,995,548 1.8474 2.97%
2012-01-04 0 4.710 4.700 4.710 4.500 4.740 23,292,376 108,040,080 4.6384 1.810 1.806 1.810 1.729 1.822 60,607,134 1.7826 3.74%
2012-01-03 0 4.540 4.540 4.550 4.490 4.610 2,116,000 9,596,630 4.5353 1.745 1.745 1.749 1.726 1.772 5,505,866 1.7430 -0.44%
2011-12-30 0 4.560 4.550 4.560 4.480 4.560 11,764,000 53,332,610 4.5335 1.752 1.749 1.752 1.722 1.752 30,610,116 1.7423 1.33%
2011-12-29 0 4.500 4.500 4.520 4.410 4.510 12,675,000 56,875,390 4.4872 1.729 1.729 1.737 1.695 1.733 32,980,552 1.7245 0.00%
2011-12-28 0 4.500 4.490 4.500 4.390 4.500 9,943,885 44,337,374 4.4588 1.729 1.726 1.729 1.687 1.729 25,874,147 1.7136 0.00%
2011-12-23 0 4.500 4.490 4.500 4.460 4.510 8,605,000 38,715,320 4.4992 1.729 1.726 1.729 1.714 1.733 22,390,347 1.7291 0.00%
2011-12-22 0 4.500 4.490 4.500 4.450 4.500 15,635,456 70,313,318 4.4970 1.729 1.726 1.729 1.710 1.729 40,683,706 1.7283 -0.22%
2011-12-21 0 4.510 4.500 4.510 4.500 4.520 51,192,806 230,883,484 4.5101 1.733 1.729 1.733 1.729 1.737 133,204,498 1.7333 0.00%
2011-12-20 0 4.510 4.510 4.520 4.500 4.560 63,694,429 287,450,824 4.5130 1.733 1.733 1.737 1.729 1.752 165,733,920 1.7344 0.00%
2011-12-19 0 4.510 4.510 4.520 4.500 4.520 46,968,284 211,969,010 4.5130 1.733 1.733 1.737 1.729 1.737 122,212,224 1.7344 -0.22%
2011-12-16 0 4.520 4.510 4.520 4.500 4.520 34,565,599 155,924,538 4.5110 1.737 1.733 1.737 1.729 1.737 89,940,240 1.7336 0.22%
2011-12-15 0 4.510 4.510 4.520 4.500 4.530 34,061,914 153,840,675 4.5165 1.733 1.733 1.737 1.729 1.741 88,629,644 1.7358 -0.22%
2011-12-14 0 4.520 4.520 4.530 4.500 4.540 26,509,000 119,874,360 4.5220 1.737 1.737 1.741 1.729 1.745 68,976,841 1.7379 -0.22%
2011-12-13 0 4.530 4.530 4.540 4.520 4.550 145,620,371 659,643,405 4.5299 1.741 1.741 1.745 1.737 1.749 378,906,528 1.7409 0.00%
2011-12-12 0 4.530 4.500 4.520 4.500 4.540 25,872,717 116,948,387 4.5201 1.741 1.729 1.737 1.729 1.745 67,321,222 1.7372 0.22%
2011-12-09 0 4.520 4.520 4.530 4.510 4.540 48,029,399 217,337,712 4.5251 1.737 1.737 1.741 1.733 1.745 124,973,262 1.7391 -0.44%
2011-12-08 0 4.540 4.530 4.540 4.530 4.550 24,494,113 111,201,748 4.5399 1.745 1.741 1.745 1.741 1.749 63,734,073 1.7448 0.00%
2011-12-07 0 4.540 4.530 4.540 4.530 4.550 26,010,929 118,084,170 4.5398 1.745 1.741 1.745 1.741 1.749 67,680,852 1.7447 -0.22%
2011-12-06 0 4.550 4.540 4.550 4.540 4.570 27,620,010 125,712,874 4.5515 1.749 1.745 1.749 1.745 1.756 71,867,707 1.7492 -0.66%
2011-12-05 0 4.580 4.560 4.580 4.550 4.580 21,622,458 98,535,540 4.5571 1.760 1.752 1.760 1.749 1.760 56,261,981 1.7514 0.44%
2011-12-02 0 4.560 4.550 4.560 4.530 4.570 8,361,514 38,029,467 4.5482 1.752 1.749 1.752 1.741 1.756 21,756,793 1.7479 0.44%
2011-12-01 0 4.540 4.530 4.550 4.530 4.580 35,908,693 163,353,007 4.5491 1.745 1.741 1.749 1.741 1.760 93,434,992 1.7483 0.00%
2011-11-30 0 4.540 4.540 4.550 4.530 4.560 40,249,557 182,934,378 4.5450 1.745 1.745 1.749 1.741 1.752 104,729,989 1.7467 -0.22%
2011-11-29 0 4.550 4.540 4.550 4.530 4.580 110,593,450 501,989,592 4.5391 1.749 1.745 1.749 1.741 1.760 287,765,921 1.7444

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